[{"date":"2013-04-24","o":6.28,"h":6.38,"l":6.21,"c":6.21,"v":574200.0,"dr":-0.0016,"sa":0.4478},{"date":"2013-04-25","o":6.35,"h":6.38,"l":6.21,"c":6.21,"v":78880.0,"dr":0.0,"sa":0.4448},{"date":"2013-04-26","o":6.22,"h":6.34,"l":6.21,"c":6.34,"v":671640.0,"dr":0.0209,"sa":0.4436},{"date":"2013-04-29","o":6.45,"h":6.55,"l":6.45,"c":6.55,"v":70760.0,"dr":0.0331,"sa":0.4441},{"date":"2013-04-30","o":6.52,"h":6.62,"l":6.48,"c":6.52,"v":56840.0,"dr":-0.0046,"sa":0.4442},{"date":"2013-05-02","o":6.51,"h":6.75,"l":6.51,"c":6.75,"v":18560.0,"dr":0.0353,"sa":0.4451},{"date":"2013-05-03","o":6.75,"h":6.9,"l":6.75,"c":6.88,"v":32480.0,"dr":0.0193,"sa":0.4453},{"date":"2013-05-06","o":7.12,"h":7.12,"l":7.02,"c":7.02,"v":10440.0,"dr":0.0203,"sa":0.4447},{"date":"2013-05-07","o":7.12,"h":7.12,"l":7.05,"c":7.08,"v":8120.0,"dr":0.0085,"sa":0.4447},{"date":"2013-05-08","o":7.3,"h":7.3,"l":7.2,"c":7.2,"v":4640.0,"dr":0.0169,"sa":0.4434},{"date":"2013-05-09","o":7.2,"h":7.38,"l":6.92,"c":7.0,"v":16240.0,"dr":-0.0278,"sa":0.4444},{"date":"2013-05-10","o":7.05,"h":7.05,"l":6.88,"c":6.88,"v":6960.0,"dr":-0.0171,"sa":0.4441},{"date":"2013-05-13","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":1160.0,"dr":-0.0087,"sa":0.4434},{"date":"2013-05-14","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":10440.0,"dr":-0.0293,"sa":0.4448},{"date":"2013-05-15","o":6.95,"h":6.95,"l":6.75,"c":6.78,"v":51040.0,"dr":0.0242,"sa":0.444},{"date":"2013-05-16","o":7.0,"h":7.05,"l":6.95,"c":7.02,"v":23200.0,"dr":0.0354,"sa":0.4423},{"date":"2013-05-17","o":7.0,"h":7.12,"l":7.0,"c":7.0,"v":8120.0,"dr":-0.0028,"sa":0.4421},{"date":"2013-05-20","o":7.08,"h":7.08,"l":6.95,"c":7.05,"v":4640.0,"dr":0.0071,"sa":0.4411},{"date":"2013-05-21","o":6.88,"h":6.88,"l":6.75,"c":6.85,"v":11600.0,"dr":-0.0284,"sa":0.4421},{"date":"2013-05-22","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":18560.0,"dr":-0.0511,"sa":0.4456},{"date":"2013-05-23","o":6.62,"h":6.62,"l":6.55,"c":6.6,"v":9280.0,"dr":0.0154,"sa":0.4457},{"date":"2013-05-24","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":1160.0,"dr":-0.0273,"sa":0.4368},{"date":"2013-05-28","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":4640.0,"dr":0.0202,"sa":0.4348},{"date":"2013-05-29","o":6.29,"h":6.29,"l":6.29,"c":6.29,"v":4640.0,"dr":-0.0397,"sa":0.4367},{"date":"2013-05-30","o":6.32,"h":6.32,"l":6.32,"c":6.32,"v":9280.0,"dr":0.0048,"sa":0.4362},{"date":"2013-06-03","o":6.32,"h":6.32,"l":6.32,"c":6.32,"v":2320.0,"dr":0.0,"sa":0.4361},{"date":"2013-06-05","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":1160.0,"dr":-0.0032,"sa":0.4362},{"date":"2013-06-06","o":6.35,"h":6.35,"l":6.3,"c":6.3,"v":2320.0,"dr":0.0,"sa":0.4357},{"date":"2013-06-07","o":6.25,"h":6.35,"l":6.25,"c":6.35,"v":11600.0,"dr":0.0079,"sa":0.4195},{"date":"2013-06-10","o":6.28,"h":6.32,"l":6.28,"c":6.32,"v":4640.0,"dr":-0.0047,"sa":0.4196},{"date":"2013-06-13","o":6.02,"h":6.02,"l":5.95,"c":5.95,"v":88160.0,"dr":-0.0585,"sa":0.4242},{"date":"2013-06-17","o":6.08,"h":6.08,"l":6.0,"c":6.0,"v":100920.0,"dr":0.0084,"sa":0.4239},{"date":"2013-06-18","o":5.95,"h":6.0,"l":5.95,"c":6.0,"v":5800.0,"dr":0.0,"sa":0.4238},{"date":"2013-06-24","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":15080.0,"dr":-0.02,"sa":0.4245},{"date":"2013-06-25","o":5.88,"h":5.95,"l":5.88,"c":5.95,"v":2320.0,"dr":0.0119,"sa":0.4241},{"date":"2013-06-26","o":6.0,"h":6.0,"l":5.98,"c":5.98,"v":5800.0,"dr":0.005,"sa":0.4235},{"date":"2013-06-27","o":5.82,"h":5.82,"l":5.82,"c":5.82,"v":4640.0,"dr":-0.0268,"sa":0.4247},{"date":"2013-06-28","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":1160.0,"dr":0.0052,"sa":0.4243},{"date":"2013-07-01","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1160.0,"dr":0.0051,"sa":0.4234},{"date":"2013-07-02","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":4640.0,"dr":0.0,"sa":0.4233},{"date":"2013-07-03","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":9280.0,"dr":0.0,"sa":0.4233},{"date":"2013-07-05","o":6.05,"h":6.2,"l":6.05,"c":6.2,"v":27840.0,"dr":0.0544,"sa":0.4262},{"date":"2013-07-08","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":1160.0,"dr":0.0161,"sa":0.4167},{"date":"2013-07-10","o":6.32,"h":6.32,"l":6.28,"c":6.28,"v":4640.0,"dr":-0.0032,"sa":0.4156},{"date":"2013-07-11","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":1160.0,"dr":0.0223,"sa":0.4152},{"date":"2013-07-12","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":6960.0,"dr":0.0312,"sa":0.416},{"date":"2013-07-15","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":5800.0,"dr":0.0393,"sa":0.4174},{"date":"2013-07-16","o":6.6,"h":6.75,"l":6.6,"c":6.62,"v":4640.0,"dr":-0.0378,"sa":0.4186},{"date":"2013-07-17","o":6.65,"h":6.78,"l":6.65,"c":6.78,"v":18560.0,"dr":0.0242,"sa":0.4191},{"date":"2013-07-18","o":6.43,"h":6.43,"l":6.43,"c":6.43,"v":1160.0,"dr":-0.0516,"sa":0.4102},{"date":"2013-07-19","o":6.25,"h":6.44,"l":6.25,"c":6.44,"v":17400.0,"dr":0.0016,"sa":0.4101},{"date":"2013-07-22","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1160.0,"dr":0.028,"sa":0.4105},{"date":"2013-07-23","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":1160.0,"dr":-0.003,"sa":0.41},{"date":"2013-07-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":10440.0,"dr":0.0,"sa":0.4095},{"date":"2013-07-25","o":6.5,"h":6.5,"l":6.4,"c":6.4,"v":125280.0,"dr":-0.0303,"sa":0.4109},{"date":"2013-07-26","o":6.25,"h":6.4,"l":6.25,"c":6.4,"v":24360.0,"dr":0.0,"sa":0.4107},{"date":"2013-07-29","o":6.46,"h":6.46,"l":6.42,"c":6.42,"v":17400.0,"dr":0.0031,"sa":0.4102},{"date":"2013-07-30","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":1160.0,"dr":0.0,"sa":0.4082},{"date":"2013-07-31","o":6.58,"h":6.58,"l":6.42,"c":6.42,"v":4640.0,"dr":0.0,"sa":0.4081},{"date":"2013-08-01","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":2320.0,"dr":0.0047,"sa":0.4078},{"date":"2013-08-02","o":6.55,"h":6.55,"l":6.5,"c":6.5,"v":11600.0,"dr":0.0078,"sa":0.4071},{"date":"2013-08-05","o":6.61,"h":6.61,"l":6.61,"c":6.61,"v":5800.0,"dr":0.0169,"sa":0.4037},{"date":"2013-08-06","o":6.62,"h":6.62,"l":6.55,"c":6.55,"v":4640.0,"dr":-0.0091,"sa":0.368},{"date":"2013-08-07","o":6.65,"h":6.65,"l":6.6,"c":6.6,"v":2320.0,"dr":0.0076,"sa":0.3659},{"date":"2013-08-08","o":6.58,"h":6.6,"l":6.58,"c":6.6,"v":11600.0,"dr":0.0,"sa":0.3635},{"date":"2013-08-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":8120.0,"dr":0.0,"sa":0.3632},{"date":"2013-08-12","o":6.59,"h":6.59,"l":6.59,"c":6.59,"v":5800.0,"dr":-0.0015,"sa":0.3632},{"date":"2013-08-13","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":4640.0,"dr":-0.0061,"sa":0.363},{"date":"2013-08-14","o":6.39,"h":6.39,"l":6.39,"c":6.39,"v":9280.0,"dr":-0.0244,"sa":0.3636},{"date":"2013-08-15","o":6.35,"h":6.35,"l":6.32,"c":6.32,"v":6960.0,"dr":-0.011,"sa":0.3621},{"date":"2013-08-16","o":6.32,"h":6.32,"l":6.32,"c":6.32,"v":11600.0,"dr":0.0,"sa":0.3604},{"date":"2013-08-20","o":6.4,"h":6.4,"l":6.35,"c":6.35,"v":20880.0,"dr":0.0047,"sa":0.3596},{"date":"2013-08-21","o":6.45,"h":6.5,"l":6.45,"c":6.45,"v":6960.0,"dr":0.0157,"sa":0.3596},{"date":"2013-08-22","o":6.45,"h":6.7,"l":6.42,"c":6.7,"v":53360.0,"dr":0.0388,"sa":0.3592},{"date":"2013-08-23","o":6.5,"h":6.55,"l":6.38,"c":6.55,"v":8120.0,"dr":-0.0224,"sa":0.3589},{"date":"2013-08-26","o":6.55,"h":6.55,"l":6.48,"c":6.48,"v":6960.0,"dr":-0.0107,"sa":0.3592},{"date":"2013-08-27","o":6.3,"h":6.35,"l":6.3,"c":6.35,"v":26680.0,"dr":-0.0201,"sa":0.3501},{"date":"2013-08-28","o":6.38,"h":6.5,"l":6.38,"c":6.41,"v":25520.0,"dr":0.0094,"sa":0.35},{"date":"2013-08-29","o":6.52,"h":6.52,"l":6.5,"c":6.5,"v":13920.0,"dr":0.014,"sa":0.3501},{"date":"2013-08-30","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":5800.0,"dr":-0.0385,"sa":0.3526},{"date":"2013-09-02","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":3480.0,"dr":0.008,"sa":0.3525},{"date":"2013-09-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":8120.0,"dr":0.0476,"sa":0.3553},{"date":"2013-09-04","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":8120.0,"dr":0.003,"sa":0.354},{"date":"2013-09-05","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":81200.0,"dr":0.0106,"sa":0.3512},{"date":"2013-09-06","o":6.62,"h":6.72,"l":6.6,"c":6.72,"v":15080.0,"dr":0.0045,"sa":0.3509},{"date":"2013-09-10","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":6960.0,"dr":0.0119,"sa":0.3509},{"date":"2013-09-11","o":6.8,"h":6.9,"l":6.8,"c":6.9,"v":5800.0,"dr":0.0147,"sa":0.3427},{"date":"2013-09-12","o":7.0,"h":7.0,"l":6.95,"c":7.0,"v":4640.0,"dr":0.0145,"sa":0.3428},{"date":"2013-09-13","o":6.95,"h":7.12,"l":6.95,"c":7.12,"v":9280.0,"dr":0.0171,"sa":0.3421},{"date":"2013-09-16","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":13920.0,"dr":0.0,"sa":0.3407},{"date":"2013-09-17","o":7.18,"h":7.18,"l":7.12,"c":7.12,"v":10440.0,"dr":0.0,"sa":0.3381},{"date":"2013-09-18","o":7.1,"h":7.2,"l":7.1,"c":7.2,"v":9280.0,"dr":0.0112,"sa":0.3382},{"date":"2013-09-19","o":7.18,"h":7.2,"l":7.18,"c":7.2,"v":2320.0,"dr":0.0,"sa":0.3358},{"date":"2013-09-20","o":7.25,"h":7.25,"l":7.22,"c":7.25,"v":10440.0,"dr":0.0069,"sa":0.3358},{"date":"2013-09-23","o":7.15,"h":7.15,"l":7.1,"c":7.1,"v":11600.0,"dr":-0.0207,"sa":0.3359},{"date":"2013-09-24","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":1160.0,"dr":0.0,"sa":0.3352},{"date":"2013-09-27","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":17400.0,"dr":-0.031,"sa":0.3367},{"date":"2013-09-30","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":2320.0,"dr":0.0,"sa":0.3362},{"date":"2013-10-01","o":6.7,"h":6.9,"l":6.7,"c":6.9,"v":20880.0,"dr":0.0029,"sa":0.3332},{"date":"2013-10-02","o":6.8,"h":7.0,"l":6.8,"c":7.0,"v":44080.0,"dr":0.0145,"sa":0.3334},{"date":"2013-10-04","o":7.05,"h":7.05,"l":6.95,"c":6.95,"v":8120.0,"dr":-0.0071,"sa":0.3332},{"date":"2013-10-07","o":6.75,"h":6.85,"l":6.75,"c":6.75,"v":8120.0,"dr":-0.0288,"sa":0.3347},{"date":"2013-10-08","o":6.72,"h":6.75,"l":6.72,"c":6.75,"v":9280.0,"dr":0.0,"sa":0.3345},{"date":"2013-10-09","o":6.78,"h":6.78,"l":6.7,"c":6.7,"v":26680.0,"dr":-0.0074,"sa":0.3338},{"date":"2013-10-10","o":6.62,"h":6.82,"l":6.62,"c":6.82,"v":2320.0,"dr":0.0179,"sa":0.3341},{"date":"2013-10-11","o":7.0,"h":7.0,"l":6.98,"c":7.0,"v":3480.0,"dr":0.0264,"sa":0.3342},{"date":"2013-10-15","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":4640.0,"dr":0.0143,"sa":0.3344},{"date":"2013-10-16","o":7.15,"h":7.15,"l":7.12,"c":7.15,"v":3480.0,"dr":0.007,"sa":0.3341},{"date":"2013-10-18","o":7.5,"h":8.12,"l":7.5,"c":8.05,"v":47560.0,"dr":0.1259,"sa":0.3511},{"date":"2013-10-21","o":8.05,"h":8.05,"l":8.0,"c":8.0,"v":5800.0,"dr":-0.0062,"sa":0.351},{"date":"2013-10-22","o":8.0,"h":8.0,"l":7.88,"c":7.88,"v":32480.0,"dr":-0.015,"sa":0.3513},{"date":"2013-10-23","o":8.05,"h":8.3,"l":8.05,"c":8.21,"v":20880.0,"dr":0.0419,"sa":0.352},{"date":"2013-10-24","o":8.25,"h":8.5,"l":8.22,"c":8.5,"v":13920.0,"dr":0.0353,"sa":0.3534},{"date":"2013-10-25","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":23200.0,"dr":-0.0294,"sa":0.3502},{"date":"2013-10-28","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":4640.0,"dr":0.0,"sa":0.3493},{"date":"2013-10-30","o":8.12,"h":8.18,"l":8.12,"c":8.15,"v":5800.0,"dr":-0.0121,"sa":0.3491},{"date":"2013-10-31","o":8.15,"h":8.5,"l":8.15,"c":8.25,"v":13920.0,"dr":0.0123,"sa":0.3492},{"date":"2013-11-01","o":8.26,"h":8.26,"l":8.26,"c":8.26,"v":2320.0,"dr":0.0012,"sa":0.3492},{"date":"2013-11-04","o":8.26,"h":8.28,"l":8.12,"c":8.12,"v":6960.0,"dr":-0.0169,"sa":0.3498},{"date":"2013-11-05","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":1160.0,"dr":0.0,"sa":0.3485},{"date":"2013-11-07","o":8.22,"h":8.22,"l":8.18,"c":8.18,"v":4640.0,"dr":0.0074,"sa":0.3473},{"date":"2013-11-08","o":8.15,"h":8.15,"l":8.05,"c":8.05,"v":23200.0,"dr":-0.0159,"sa":0.3474},{"date":"2013-11-11","o":8.0,"h":8.0,"l":8.0,"c":8.0,"v":2320.0,"dr":-0.0062,"sa":0.3473},{"date":"2013-11-13","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":1160.0,"dr":0.015,"sa":0.3441},{"date":"2013-11-18","o":8.15,"h":8.15,"l":8.12,"c":8.12,"v":2320.0,"dr":0.0,"sa":0.3434},{"date":"2013-11-21","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":1160.0,"dr":0.0,"sa":0.3408},{"date":"2013-11-22","o":8.18,"h":8.18,"l":8.12,"c":8.12,"v":2320.0,"dr":0.0,"sa":0.3408},{"date":"2013-11-26","o":8.01,"h":8.01,"l":8.0,"c":8.0,"v":23200.0,"dr":-0.0148,"sa":0.3408},{"date":"2013-11-27","o":8.0,"h":8.0,"l":7.9,"c":7.9,"v":2320.0,"dr":-0.0125,"sa":0.3397},{"date":"2013-11-29","o":7.9,"h":7.9,"l":7.88,"c":7.88,"v":5800.0,"dr":-0.0025,"sa":0.3389},{"date":"2013-12-09","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":3480.0,"dr":-0.033,"sa":0.3404},{"date":"2013-12-10","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":6960.0,"dr":0.0171,"sa":0.3406},{"date":"2013-12-16","o":7.75,"h":7.8,"l":7.62,"c":7.8,"v":34800.0,"dr":0.0065,"sa":0.3406},{"date":"2013-12-17","o":7.8,"h":7.88,"l":7.8,"c":7.88,"v":25520.0,"dr":0.0103,"sa":0.3407},{"date":"2013-12-20","o":8.0,"h":8.0,"l":8.0,"c":8.0,"v":3480.0,"dr":0.0152,"sa":0.3404},{"date":"2013-12-23","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":1160.0,"dr":0.025,"sa":0.3399},{"date":"2013-12-26","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":1160.0,"dr":0.0098,"sa":0.339},{"date":"2013-12-27","o":8.37,"h":8.37,"l":8.37,"c":8.37,"v":4640.0,"dr":0.0109,"sa":0.3391},{"date":"2013-12-30","o":8.51,"h":8.62,"l":8.51,"c":8.52,"v":107880.0,"dr":0.0179,"sa":0.3393},{"date":"2014-01-02","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":5800.0,"dr":0.027,"sa":0.3401},{"date":"2014-01-03","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3480.0,"dr":0.0,"sa":0.3401},{"date":"2014-01-06","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":9280.0,"dr":0.0,"sa":0.3386},{"date":"2014-01-07","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":2320.0,"dr":0.0,"sa":0.3386},{"date":"2014-01-08","o":9.25,"h":9.25,"l":9.05,"c":9.05,"v":11600.0,"dr":0.0343,"sa":0.3399},{"date":"2014-01-10","o":9.25,"h":9.25,"l":9.05,"c":9.05,"v":17400.0,"dr":0.0,"sa":0.336},{"date":"2014-01-14","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":6960.0,"dr":0.0221,"sa":0.3355},{"date":"2014-01-15","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":6960.0,"dr":0.027,"sa":0.3363},{"date":"2014-01-16","o":10.0,"h":10.0,"l":10.0,"c":10.0,"v":2320.0,"dr":0.0526,"sa":0.3396},{"date":"2014-01-17","o":10.38,"h":10.62,"l":10.25,"c":10.62,"v":9280.0,"dr":0.062,"sa":0.3445},{"date":"2014-01-21","o":11.25,"h":11.25,"l":10.11,"c":10.11,"v":8120.0,"dr":-0.048,"sa":0.3484},{"date":"2014-01-22","o":10.25,"h":10.25,"l":10.22,"c":10.25,"v":29000.0,"dr":0.0138,"sa":0.3485},{"date":"2014-01-23","o":10.94,"h":11.0,"l":10.94,"c":10.94,"v":5800.0,"dr":0.0673,"sa":0.3542},{"date":"2014-01-24","o":10.94,"h":10.94,"l":10.75,"c":10.75,"v":20880.0,"dr":-0.0174,"sa":0.3542},{"date":"2014-01-27","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":9280.0,"dr":0.0121,"sa":0.3536},{"date":"2014-01-28","o":10.95,"h":10.95,"l":10.49,"c":10.65,"v":15080.0,"dr":-0.0211,"sa":0.3545},{"date":"2014-01-29","o":10.82,"h":10.82,"l":10.7,"c":10.7,"v":16240.0,"dr":0.0047,"sa":0.3544},{"date":"2014-01-30","o":10.75,"h":11.5,"l":10.75,"c":11.5,"v":25520.0,"dr":0.0748,"sa":0.3612},{"date":"2014-01-31","o":12.0,"h":12.4,"l":12.0,"c":12.38,"v":9280.0,"dr":0.0765,"sa":0.368},{"date":"2014-02-03","o":12.75,"h":12.75,"l":12.5,"c":12.62,"v":23200.0,"dr":0.0194,"sa":0.3678},{"date":"2014-02-04","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":17400.0,"dr":-0.0095,"sa":0.3593},{"date":"2014-02-05","o":12.88,"h":12.88,"l":12.0,"c":12.0,"v":22040.0,"dr":-0.04,"sa":0.3621},{"date":"2014-02-06","o":12.0,"h":12.0,"l":11.62,"c":11.62,"v":8120.0,"dr":-0.0317,"sa":0.3628},{"date":"2014-02-07","o":11.62,"h":11.62,"l":11.25,"c":11.25,"v":12760.0,"dr":-0.0318,"sa":0.3646},{"date":"2014-02-10","o":11.38,"h":11.38,"l":11.0,"c":11.0,"v":19720.0,"dr":-0.0222,"sa":0.3652},{"date":"2014-02-11","o":11.0,"h":11.0,"l":11.0,"c":11.0,"v":2320.0,"dr":0.0,"sa":0.3649},{"date":"2014-02-12","o":11.0,"h":11.0,"l":11.0,"c":11.0,"v":1160.0,"dr":0.0,"sa":0.3624},{"date":"2014-02-13","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1160.0,"dr":0.0455,"sa":0.3647},{"date":"2014-02-14","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":9280.0,"dr":0.0,"sa":0.3647},{"date":"2014-02-17","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1160.0,"dr":0.0,"sa":0.3645},{"date":"2014-02-19","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1160.0,"dr":0.0,"sa":0.3645},{"date":"2014-02-20","o":11.5,"h":11.5,"l":10.99,"c":11.38,"v":10440.0,"dr":-0.0104,"sa":0.3637},{"date":"2014-02-21","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":26680.0,"dr":-0.0114,"sa":0.3637},{"date":"2014-02-24","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":39440.0,"dr":0.0,"sa":0.3637},{"date":"2014-02-25","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":1160.0,"dr":-0.0329,"sa":0.3656},{"date":"2014-02-27","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":5800.0,"dr":0.0,"sa":0.3656},{"date":"2014-02-28","o":10.95,"h":10.95,"l":10.88,"c":10.88,"v":10440.0,"dr":0.0,"sa":0.3648},{"date":"2014-03-05","o":10.88,"h":10.9,"l":10.88,"c":10.9,"v":4640.0,"dr":0.0018,"sa":0.3647},{"date":"2014-03-07","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":2320.0,"dr":0.0,"sa":0.3645},{"date":"2014-03-10","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":1160.0,"dr":0.0,"sa":0.3644},{"date":"2014-03-11","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":1160.0,"dr":0.0046,"sa":0.3644},{"date":"2014-03-12","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":1160.0,"dr":-0.0228,"sa":0.3648},{"date":"2014-03-13","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":1160.0,"dr":-0.0075,"sa":0.3649},{"date":"2014-03-14","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":1160.0,"dr":0.0094,"sa":0.364},{"date":"2014-03-17","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":1160.0,"dr":0.0028,"sa":0.3608},{"date":"2014-03-18","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":3480.0,"dr":-0.0121,"sa":0.3612},{"date":"2014-03-19","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":4640.0,"dr":0.0,"sa":0.3612},{"date":"2014-03-20","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":3480.0,"dr":0.0,"sa":0.3611},{"date":"2014-03-21","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":4640.0,"dr":0.0028,"sa":0.3611},{"date":"2014-03-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1160.0,"dr":-0.0141,"sa":0.3615},{"date":"2014-03-28","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":82360.0,"dr":-0.0857,"sa":0.3718},{"date":"2014-04-01","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":4640.0,"dr":0.0,"sa":0.3707},{"date":"2014-04-23","o":4.51,"h":4.51,"l":4.51,"c":4.51,"v":6960.0,"dr":-0.5302,"sa":0.6495},{"date":"2014-04-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2320.0,"dr":-0.0022,"sa":0.649},{"date":"2014-04-25","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":4640.0,"dr":-0.0067,"sa":0.6487},{"date":"2014-04-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2320.0,"dr":0.0067,"sa":0.6486},{"date":"2014-04-29","o":4.5,"h":4.65,"l":4.5,"c":4.65,"v":17400.0,"dr":0.0333,"sa":0.6448},{"date":"2014-04-30","o":4.66,"h":4.66,"l":4.65,"c":4.65,"v":2320.0,"dr":0.0,"sa":0.6445},{"date":"2014-05-05","o":4.65,"h":4.65,"l":4.41,"c":4.45,"v":33640.0,"dr":-0.043,"sa":0.646},{"date":"2014-05-06","o":4.53,"h":4.53,"l":4.5,"c":4.5,"v":20880.0,"dr":0.0112,"sa":0.646},{"date":"2014-05-07","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":23200.0,"dr":-0.0222,"sa":0.6464},{"date":"2014-05-09","o":4.25,"h":4.5,"l":4.25,"c":4.47,"v":40600.0,"dr":0.0159,"sa":0.6466},{"date":"2014-05-12","o":4.55,"h":4.55,"l":4.51,"c":4.53,"v":542880.0,"dr":0.0134,"sa":0.6458},{"date":"2014-05-13","o":4.53,"h":4.6,"l":4.53,"c":4.6,"v":8120.0,"dr":0.0155,"sa":0.646},{"date":"2014-05-14","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":1160.0,"dr":-0.0326,"sa":0.6468},{"date":"2014-05-15","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":1160.0,"dr":0.018,"sa":0.647},{"date":"2014-05-16","o":4.53,"h":4.6,"l":4.53,"c":4.6,"v":4640.0,"dr":0.0155,"sa":0.6472},{"date":"2014-05-20","o":4.6,"h":4.88,"l":4.6,"c":4.88,"v":4640.0,"dr":0.0609,"sa":0.65},{"date":"2014-05-21","o":5.15,"h":5.15,"l":5.12,"c":5.15,"v":33640.0,"dr":0.0553,"sa":0.6522},{"date":"2014-05-22","o":5.2,"h":5.25,"l":5.2,"c":5.25,"v":5800.0,"dr":0.0194,"sa":0.6525},{"date":"2014-05-23","o":5.32,"h":5.32,"l":5.28,"c":5.28,"v":10440.0,"dr":0.0057,"sa":0.6525},{"date":"2014-05-26","o":5.32,"h":5.38,"l":5.32,"c":5.38,"v":11600.0,"dr":0.0189,"sa":0.6521},{"date":"2014-05-27","o":5.5,"h":5.55,"l":5.45,"c":5.55,"v":10440.0,"dr":0.0316,"sa":0.6529},{"date":"2014-05-30","o":5.55,"h":5.55,"l":5.38,"c":5.5,"v":27840.0,"dr":-0.009,"sa":0.6529},{"date":"2014-06-02","o":5.38,"h":5.38,"l":5.28,"c":5.28,"v":2320.0,"dr":-0.04,"sa":0.6541},{"date":"2014-06-03","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":5800.0,"dr":0.0,"sa":0.654},{"date":"2014-06-04","o":5.0,"h":5.12,"l":5.0,"c":5.12,"v":2320.0,"dr":-0.0303,"sa":0.6548},{"date":"2014-06-05","o":5.2,"h":5.2,"l":5.1,"c":5.1,"v":6960.0,"dr":-0.0039,"sa":0.6536},{"date":"2014-06-06","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":3480.0,"dr":0.0196,"sa":0.6538},{"date":"2014-06-09","o":5.25,"h":5.25,"l":5.2,"c":5.2,"v":13920.0,"dr":0.0,"sa":0.6537},{"date":"2014-06-10","o":5.25,"h":5.32,"l":5.2,"c":5.25,"v":41760.0,"dr":0.0096,"sa":0.6533},{"date":"2014-06-11","o":5.25,"h":5.25,"l":5.2,"c":5.25,"v":82360.0,"dr":0.0,"sa":0.6532},{"date":"2014-06-13","o":5.2,"h":5.2,"l":5.1,"c":5.1,"v":12760.0,"dr":-0.0286,"sa":0.6538},{"date":"2014-06-16","o":5.12,"h":5.12,"l":5.0,"c":5.0,"v":31320.0,"dr":-0.0196,"sa":0.6541},{"date":"2014-06-17","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":37120.0,"dr":0.024,"sa":0.6544},{"date":"2014-06-18","o":5.3,"h":5.3,"l":5.12,"c":5.18,"v":19720.0,"dr":0.0117,"sa":0.6545},{"date":"2014-06-19","o":5.2,"h":5.2,"l":5.0,"c":5.18,"v":34800.0,"dr":0.0,"sa":0.6542},{"date":"2014-06-23","o":5.18,"h":5.18,"l":5.0,"c":5.01,"v":22040.0,"dr":-0.0328,"sa":0.6549},{"date":"2014-06-24","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":12760.0,"dr":0.004,"sa":0.6549},{"date":"2014-06-25","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":4640.0,"dr":0.004,"sa":0.6546},{"date":"2014-06-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":9280.0,"dr":0.0099,"sa":0.6545},{"date":"2014-06-30","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":11600.0,"dr":0.0118,"sa":0.6523},{"date":"2014-07-01","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":1160.0,"dr":0.0039,"sa":0.6523},{"date":"2014-07-02","o":5.18,"h":5.18,"l":5.12,"c":5.18,"v":3480.0,"dr":0.0,"sa":0.6521},{"date":"2014-07-03","o":5.18,"h":5.2,"l":5.18,"c":5.2,"v":184440.0,"dr":0.0039,"sa":0.6516},{"date":"2014-07-07","o":5.25,"h":5.25,"l":5.2,"c":5.2,"v":3480.0,"dr":0.0,"sa":0.6516},{"date":"2014-07-08","o":5.2,"h":5.2,"l":5.0,"c":5.05,"v":29000.0,"dr":-0.0288,"sa":0.6519},{"date":"2014-07-11","o":5.08,"h":5.1,"l":5.08,"c":5.1,"v":15080.0,"dr":0.0099,"sa":0.6519},{"date":"2014-07-14","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":4640.0,"dr":0.0,"sa":0.6519},{"date":"2014-07-15","o":5.12,"h":5.12,"l":5.1,"c":5.1,"v":2320.0,"dr":0.0,"sa":0.6514},{"date":"2014-07-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":1160.0,"dr":0.0,"sa":0.6513},{"date":"2014-07-18","o":5.15,"h":5.25,"l":5.15,"c":5.25,"v":30160.0,"dr":0.0294,"sa":0.6504},{"date":"2014-07-23","o":5.28,"h":5.28,"l":5.22,"c":5.22,"v":25520.0,"dr":-0.0057,"sa":0.6495},{"date":"2014-07-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":19720.0,"dr":0.0057,"sa":0.6495},{"date":"2014-07-29","o":5.28,"h":5.35,"l":5.28,"c":5.35,"v":3480.0,"dr":0.019,"sa":0.6497},{"date":"2014-07-30","o":5.35,"h":5.38,"l":5.35,"c":5.38,"v":5800.0,"dr":0.0056,"sa":0.6489},{"date":"2014-07-31","o":5.35,"h":5.35,"l":5.01,"c":5.01,"v":37120.0,"dr":-0.0688,"sa":0.6526},{"date":"2014-08-01","o":5.15,"h":5.15,"l":5.02,"c":5.02,"v":13920.0,"dr":0.002,"sa":0.6526},{"date":"2014-08-04","o":5.03,"h":5.25,"l":5.03,"c":5.25,"v":5800.0,"dr":0.0458,"sa":0.6541},{"date":"2014-08-05","o":5.25,"h":5.25,"l":5.18,"c":5.18,"v":6960.0,"dr":-0.0133,"sa":0.6541},{"date":"2014-08-06","o":5.22,"h":5.22,"l":5.2,"c":5.2,"v":3480.0,"dr":0.0039,"sa":0.6541},{"date":"2014-08-08","o":5.2,"h":5.25,"l":5.2,"c":5.25,"v":4640.0,"dr":0.0096,"sa":0.6541},{"date":"2014-08-11","o":5.29,"h":5.29,"l":5.28,"c":5.28,"v":19720.0,"dr":0.0057,"sa":0.6542},{"date":"2014-08-12","o":5.38,"h":5.4,"l":5.3,"c":5.4,"v":10440.0,"dr":0.0227,"sa":0.6542},{"date":"2014-08-13","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":1160.0,"dr":0.0,"sa":0.6534},{"date":"2014-08-14","o":5.75,"h":5.75,"l":5.68,"c":5.75,"v":226200.0,"dr":0.0648,"sa":0.6565},{"date":"2014-08-15","o":5.75,"h":6.0,"l":5.75,"c":6.0,"v":10440.0,"dr":0.0435,"sa":0.657},{"date":"2014-08-19","o":6.0,"h":6.08,"l":6.0,"c":6.08,"v":60320.0,"dr":0.0133,"sa":0.6569},{"date":"2014-08-20","o":6.08,"h":6.25,"l":6.08,"c":6.25,"v":46400.0,"dr":0.028,"sa":0.6572},{"date":"2014-08-21","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":18560.0,"dr":0.0,"sa":0.6571},{"date":"2014-08-22","o":6.45,"h":6.45,"l":6.25,"c":6.38,"v":26680.0,"dr":0.0208,"sa":0.6572},{"date":"2014-08-25","o":6.45,"h":6.45,"l":6.25,"c":6.25,"v":32480.0,"dr":-0.0204,"sa":0.6569},{"date":"2014-08-26","o":6.5,"h":6.5,"l":6.32,"c":6.5,"v":20880.0,"dr":0.04,"sa":0.6579},{"date":"2014-08-27","o":6.5,"h":6.75,"l":6.5,"c":6.62,"v":8120.0,"dr":0.0185,"sa":0.658},{"date":"2014-08-28","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":11600.0,"dr":-0.0181,"sa":0.6576},{"date":"2014-08-29","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":23200.0,"dr":0.0,"sa":0.6572},{"date":"2014-09-01","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":3480.0,"dr":0.0,"sa":0.6563},{"date":"2014-09-02","o":6.62,"h":6.62,"l":6.55,"c":6.62,"v":93960.0,"dr":0.0185,"sa":0.6565},{"date":"2014-09-03","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":38280.0,"dr":-0.0181,"sa":0.6568},{"date":"2014-09-04","o":6.35,"h":6.62,"l":6.35,"c":6.62,"v":2320.0,"dr":0.0185,"sa":0.6563},{"date":"2014-09-05","o":6.62,"h":6.75,"l":6.52,"c":6.62,"v":78880.0,"dr":0.0,"sa":0.6542},{"date":"2014-09-08","o":7.12,"h":7.12,"l":6.96,"c":6.96,"v":150800.0,"dr":0.0514,"sa":0.656},{"date":"2014-09-09","o":6.88,"h":6.88,"l":6.85,"c":6.85,"v":33640.0,"dr":-0.0158,"sa":0.6556},{"date":"2014-09-10","o":6.9,"h":6.9,"l":6.78,"c":6.78,"v":15080.0,"dr":-0.0102,"sa":0.6554},{"date":"2014-09-11","o":6.78,"h":6.78,"l":6.72,"c":6.78,"v":22040.0,"dr":0.0,"sa":0.6541},{"date":"2014-09-12","o":6.78,"h":6.78,"l":6.7,"c":6.7,"v":8120.0,"dr":-0.0118,"sa":0.6543},{"date":"2014-09-15","o":6.78,"h":6.78,"l":6.7,"c":6.7,"v":4640.0,"dr":0.0,"sa":0.6543},{"date":"2014-09-16","o":6.72,"h":6.88,"l":6.71,"c":6.88,"v":45240.0,"dr":0.0269,"sa":0.6547},{"date":"2014-09-17","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1160.0,"dr":0.0538,"sa":0.6568},{"date":"2014-09-18","o":7.25,"h":7.25,"l":7.0,"c":7.05,"v":10440.0,"dr":-0.0276,"sa":0.6575},{"date":"2014-09-19","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":2320.0,"dr":0.0284,"sa":0.658},{"date":"2014-09-22","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":8120.0,"dr":0.0345,"sa":0.656},{"date":"2014-09-23","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":22040.0,"dr":0.0,"sa":0.656},{"date":"2014-09-24","o":7.52,"h":7.52,"l":7.48,"c":7.5,"v":96280.0,"dr":0.0,"sa":0.656},{"date":"2014-09-25","o":7.5,"h":7.5,"l":7.45,"c":7.5,"v":24360.0,"dr":0.0,"sa":0.6556},{"date":"2014-09-26","o":7.75,"h":7.75,"l":7.58,"c":7.58,"v":24360.0,"dr":0.0107,"sa":0.6556},{"date":"2014-09-29","o":7.58,"h":7.58,"l":7.58,"c":7.58,"v":2320.0,"dr":0.0,"sa":0.6556},{"date":"2014-09-30","o":7.58,"h":7.75,"l":7.58,"c":7.62,"v":141520.0,"dr":0.0053,"sa":0.6549},{"date":"2014-10-01","o":7.68,"h":7.68,"l":7.42,"c":7.42,"v":44080.0,"dr":-0.0262,"sa":0.6555},{"date":"2014-10-02","o":7.5,"h":7.5,"l":6.75,"c":7.12,"v":344520.0,"dr":-0.0404,"sa":0.6569},{"date":"2014-10-03","o":7.18,"h":7.18,"l":7.18,"c":7.18,"v":6960.0,"dr":0.0084,"sa":0.6569},{"date":"2014-10-06","o":7.18,"h":7.18,"l":7.18,"c":7.18,"v":1160.0,"dr":0.0,"sa":0.6569},{"date":"2014-10-08","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":8120.0,"dr":0.0028,"sa":0.6548},{"date":"2014-10-09","o":7.2,"h":7.2,"l":6.65,"c":6.65,"v":24360.0,"dr":-0.0764,"sa":0.6593},{"date":"2014-10-10","o":6.7,"h":6.72,"l":6.7,"c":6.72,"v":3480.0,"dr":0.0105,"sa":0.6594},{"date":"2014-10-15","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1160.0,"dr":0.0045,"sa":0.659},{"date":"2014-10-17","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":3480.0,"dr":-0.0548,"sa":0.6608},{"date":"2014-10-20","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":4640.0,"dr":-0.0047,"sa":0.6597},{"date":"2014-10-21","o":6.38,"h":6.4,"l":6.25,"c":6.25,"v":55680.0,"dr":-0.0157,"sa":0.6587},{"date":"2014-10-22","o":6.25,"h":6.38,"l":6.25,"c":6.32,"v":549840.0,"dr":0.0112,"sa":0.6584},{"date":"2014-10-23","o":6.32,"h":6.32,"l":6.25,"c":6.25,"v":6960.0,"dr":-0.0111,"sa":0.6564},{"date":"2014-10-27","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":30160.0,"dr":0.0,"sa":0.6564},{"date":"2014-10-28","o":6.25,"h":6.3,"l":6.25,"c":6.25,"v":16240.0,"dr":0.0,"sa":0.6558},{"date":"2014-10-29","o":6.32,"h":6.32,"l":6.25,"c":6.25,"v":49880.0,"dr":0.0,"sa":0.6558},{"date":"2014-10-30","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":4640.0,"dr":0.0,"sa":0.6558},{"date":"2014-11-03","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":100920.0,"dr":0.0208,"sa":0.6554},{"date":"2014-11-04","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":18560.0,"dr":0.0,"sa":0.6554},{"date":"2014-11-10","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":6960.0,"dr":-0.0408,"sa":0.6567},{"date":"2014-11-11","o":6.15,"h":6.15,"l":6.12,"c":6.12,"v":11600.0,"dr":0.0,"sa":0.6567},{"date":"2014-11-13","o":6.0,"h":6.0,"l":6.0,"c":6.0,"v":1160.0,"dr":-0.0196,"sa":0.657},{"date":"2014-11-14","o":6.0,"h":6.0,"l":5.88,"c":5.88,"v":2320.0,"dr":-0.02,"sa":0.6574},{"date":"2014-11-17","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":2320.0,"dr":0.0,"sa":0.6573},{"date":"2014-11-18","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":6960.0,"dr":-0.0221,"sa":0.6575},{"date":"2014-11-19","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":2320.0,"dr":-0.0435,"sa":0.6589},{"date":"2014-11-20","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1160.0,"dr":0.0,"sa":0.6589},{"date":"2014-11-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":10440.0,"dr":0.0,"sa":0.6589},{"date":"2014-11-26","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":1160.0,"dr":0.0091,"sa":0.6589},{"date":"2014-12-01","o":5.54,"h":5.54,"l":5.54,"c":5.54,"v":613640.0,"dr":-0.0018,"sa":0.6589},{"date":"2014-12-03","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":1160.0,"dr":0.0072,"sa":0.6589},{"date":"2014-12-04","o":5.75,"h":5.75,"l":5.68,"c":5.68,"v":31320.0,"dr":0.0179,"sa":0.6587},{"date":"2014-12-05","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":2320.0,"dr":-0.0053,"sa":0.6586},{"date":"2014-12-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1160.0,"dr":-0.0265,"sa":0.6592},{"date":"2014-12-11","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":2320.0,"dr":-0.0218,"sa":0.6595},{"date":"2014-12-15","o":5.12,"h":5.12,"l":5.0,"c":5.0,"v":16240.0,"dr":-0.0706,"sa":0.6632},{"date":"2014-12-16","o":4.95,"h":5.0,"l":4.95,"c":5.0,"v":29000.0,"dr":0.0,"sa":0.6621},{"date":"2014-12-18","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":19720.0,"dr":0.024,"sa":0.6621},{"date":"2014-12-22","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":1160.0,"dr":0.0,"sa":0.662},{"date":"2015-01-05","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":16240.0,"dr":0.0254,"sa":0.6622},{"date":"2015-01-07","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":1160.0,"dr":0.0248,"sa":0.6626},{"date":"2015-01-08","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":10440.0,"dr":0.0,"sa":0.6624},{"date":"2015-01-09","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":2320.0,"dr":0.0223,"sa":0.6616},{"date":"2015-01-13","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":1160.0,"dr":-0.0691,"sa":0.6653},{"date":"2015-01-15","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":6960.0,"dr":0.0,"sa":0.6636},{"date":"2015-01-19","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":1160.0,"dr":0.0059,"sa":0.6636},{"date":"2015-01-22","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":2320.0,"dr":0.0447,"sa":0.665},{"date":"2015-01-26","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":4640.0,"dr":0.0074,"sa":0.665},{"date":"2015-01-27","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":2320.0,"dr":0.0111,"sa":0.665},{"date":"2015-01-28","o":6.0,"h":6.0,"l":5.7,"c":5.7,"v":3480.0,"dr":0.0401,"sa":0.666},{"date":"2015-01-29","o":5.75,"h":5.75,"l":5.55,"c":5.55,"v":9280.0,"dr":-0.0263,"sa":0.6664},{"date":"2015-02-02","o":5.65,"h":5.65,"l":5.6,"c":5.6,"v":98600.0,"dr":0.009,"sa":0.6663},{"date":"2015-02-03","o":5.98,"h":5.98,"l":5.75,"c":5.75,"v":3480.0,"dr":0.0268,"sa":0.6668},{"date":"2015-02-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1160.0,"dr":-0.0435,"sa":0.6682},{"date":"2015-02-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":2320.0,"dr":0.0,"sa":0.6681},{"date":"2015-02-09","o":5.58,"h":6.0,"l":5.58,"c":5.7,"v":4640.0,"dr":0.0364,"sa":0.6691},{"date":"2015-02-10","o":5.75,"h":5.75,"l":5.68,"c":5.75,"v":16240.0,"dr":0.0088,"sa":0.6691},{"date":"2015-02-12","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2320.0,"dr":0.0,"sa":0.6688},{"date":"2015-02-13","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2320.0,"dr":0.0,"sa":0.6688},{"date":"2015-02-18","o":5.72,"h":5.72,"l":5.7,"c":5.7,"v":2320.0,"dr":-0.0087,"sa":0.6681},{"date":"2015-02-19","o":5.68,"h":6.0,"l":5.68,"c":5.72,"v":10440.0,"dr":0.0035,"sa":0.6681},{"date":"2015-02-20","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":1160.0,"dr":-0.0052,"sa":0.6682},{"date":"2015-02-24","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":3480.0,"dr":-0.0475,"sa":0.6697},{"date":"2015-02-25","o":5.48,"h":5.5,"l":5.48,"c":5.5,"v":3480.0,"dr":0.0148,"sa":0.6698},{"date":"2015-02-26","o":5.65,"h":5.65,"l":5.38,"c":5.38,"v":9280.0,"dr":-0.0218,"sa":0.6696},{"date":"2015-03-02","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":1160.0,"dr":0.0502,"sa":0.6714},{"date":"2015-03-03","o":5.65,"h":5.82,"l":5.65,"c":5.82,"v":8120.0,"dr":0.0301,"sa":0.672},{"date":"2015-03-04","o":6.0,"h":6.0,"l":6.0,"c":6.0,"v":10440.0,"dr":0.0309,"sa":0.6725},{"date":"2015-03-05","o":6.0,"h":6.0,"l":6.0,"c":6.0,"v":10440.0,"dr":0.0,"sa":0.672},{"date":"2015-03-11","o":5.95,"h":6.0,"l":5.95,"c":6.0,"v":6960.0,"dr":0.0,"sa":0.6719},{"date":"2015-03-12","o":6.02,"h":6.02,"l":5.98,"c":5.98,"v":2320.0,"dr":-0.0033,"sa":0.6718},{"date":"2015-03-13","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1160.0,"dr":-0.0385,"sa":0.6611},{"date":"2015-03-16","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":4640.0,"dr":0.0,"sa":0.661},{"date":"2015-03-17","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":2320.0,"dr":-0.0122,"sa":0.661},{"date":"2015-03-18","o":5.55,"h":5.72,"l":5.55,"c":5.72,"v":25520.0,"dr":0.007,"sa":0.6597},{"date":"2015-03-19","o":5.72,"h":5.88,"l":5.72,"c":5.88,"v":5800.0,"dr":0.028,"sa":0.6593},{"date":"2015-03-20","o":5.77,"h":5.88,"l":5.77,"c":5.88,"v":339880.0,"dr":0.0,"sa":0.6587},{"date":"2015-03-26","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":19720.0,"dr":0.0068,"sa":0.6587},{"date":"2015-03-27","o":5.95,"h":5.95,"l":5.88,"c":5.88,"v":2320.0,"dr":-0.0068,"sa":0.6586},{"date":"2015-04-01","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":2320.0,"dr":0.0034,"sa":0.6585},{"date":"2015-04-06","o":5.9,"h":5.9,"l":5.7,"c":5.7,"v":9280.0,"dr":-0.0339,"sa":0.6594},{"date":"2015-04-07","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":15080.0,"dr":-0.0351,"sa":0.6601},{"date":"2015-04-10","o":5.62,"h":5.62,"l":5.55,"c":5.55,"v":12760.0,"dr":0.0091,"sa":0.6602},{"date":"2015-04-14","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":8120.0,"dr":0.0054,"sa":0.6601},{"date":"2015-04-15","o":5.38,"h":5.4,"l":5.38,"c":5.38,"v":53360.0,"dr":-0.0358,"sa":0.6609},{"date":"2015-04-16","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":105560.0,"dr":0.0446,"sa":0.6624},{"date":"2015-04-20","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":19720.0,"dr":0.0,"sa":0.6622},{"date":"2015-04-21","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":20880.0,"dr":0.0,"sa":0.6622},{"date":"2015-04-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":10440.0,"dr":-0.0214,"sa":0.6626},{"date":"2015-04-23","o":5.72,"h":5.75,"l":5.68,"c":5.75,"v":27840.0,"dr":0.0455,"sa":0.6642},{"date":"2015-04-24","o":5.7,"h":5.97,"l":5.7,"c":5.95,"v":56840.0,"dr":0.0348,"sa":0.6649},{"date":"2015-04-27","o":6.0,"h":6.0,"l":6.0,"c":6.0,"v":1160.0,"dr":0.0084,"sa":0.6649},{"date":"2015-04-28","o":5.92,"h":5.92,"l":5.87,"c":5.87,"v":2320.0,"dr":-0.0217,"sa":0.6652},{"date":"2015-04-30","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":3480.0,"dr":-0.0426,"sa":0.6658},{"date":"2015-05-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":2320.0,"dr":-0.0214,"sa":0.6659},{"date":"2015-05-06","o":5.5,"h":5.55,"l":5.4,"c":5.4,"v":5800.0,"dr":-0.0182,"sa":0.6661},{"date":"2015-05-07","o":5.52,"h":5.52,"l":5.4,"c":5.4,"v":10440.0,"dr":0.0,"sa":0.666},{"date":"2015-05-08","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":17400.0,"dr":0.0593,"sa":0.6685},{"date":"2015-05-11","o":5.72,"h":5.72,"l":5.6,"c":5.6,"v":4640.0,"dr":-0.021,"sa":0.6683},{"date":"2015-05-12","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":5800.0,"dr":0.0,"sa":0.6683},{"date":"2015-05-14","o":5.52,"h":5.68,"l":5.52,"c":5.68,"v":22040.0,"dr":0.0143,"sa":0.6683},{"date":"2015-05-19","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":1160.0,"dr":0.0,"sa":0.6681},{"date":"2015-05-21","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":1160.0,"dr":0.0106,"sa":0.6676},{"date":"2015-05-26","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":1160.0,"dr":-0.0209,"sa":0.6679},{"date":"2015-06-01","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":6960.0,"dr":-0.0214,"sa":0.6682},{"date":"2015-06-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":5800.0,"dr":0.0,"sa":0.6682},{"date":"2015-06-03","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":19720.0,"dr":0.0218,"sa":0.6677},{"date":"2015-06-04","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":4640.0,"dr":0.0,"sa":0.6677},{"date":"2015-06-05","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1160.0,"dr":0.0231,"sa":0.6677},{"date":"2015-06-10","o":5.5,"h":6.0,"l":5.5,"c":6.0,"v":203000.0,"dr":0.0435,"sa":0.6686},{"date":"2015-06-11","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":145000.0,"dr":-0.0833,"sa":0.6716},{"date":"2015-06-17","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":2320.0,"dr":0.04,"sa":0.6698},{"date":"2015-06-19","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":2320.0,"dr":0.028,"sa":0.6688},{"date":"2015-06-22","o":5.95,"h":6.0,"l":5.92,"c":5.92,"v":190240.0,"dr":0.0068,"sa":0.6687},{"date":"2015-06-24","o":6.0,"h":6.0,"l":6.0,"c":6.0,"v":4640.0,"dr":0.0135,"sa":0.6654},{"date":"2015-06-30","o":5.98,"h":6.0,"l":5.98,"c":6.0,"v":9280.0,"dr":0.0,"sa":0.6652},{"date":"2015-07-01","o":6.0,"h":6.0,"l":6.0,"c":6.0,"v":2320.0,"dr":0.0,"sa":0.665},{"date":"2015-07-03","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":1160.0,"dr":0.02,"sa":0.6651},{"date":"2015-07-08","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":1160.0,"dr":0.0,"sa":0.665},{"date":"2015-07-10","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1160.0,"dr":0.0212,"sa":0.661},{"date":"2015-07-13","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":10440.0,"dr":0.0208,"sa":0.6568},{"date":"2015-07-14","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1160.0,"dr":0.0376,"sa":0.6576},{"date":"2015-07-15","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":8120.0,"dr":0.0,"sa":0.6576},{"date":"2015-07-16","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":5800.0,"dr":0.0,"sa":0.6564},{"date":"2015-07-17","o":7.5,"h":7.95,"l":7.5,"c":7.95,"v":15080.0,"dr":0.2009,"sa":0.6861},{"date":"2015-07-20","o":7.95,"h":7.95,"l":7.9,"c":7.9,"v":10440.0,"dr":-0.0063,"sa":0.6854},{"date":"2015-07-22","o":8.22,"h":8.25,"l":8.07,"c":8.15,"v":19720.0,"dr":0.0316,"sa":0.6858},{"date":"2015-07-28","o":7.54,"h":7.62,"l":7.54,"c":7.62,"v":3480.0,"dr":-0.065,"sa":0.6889},{"date":"2015-07-29","o":7.5,"h":7.5,"l":7.14,"c":7.14,"v":8120.0,"dr":-0.063,"sa":0.6917},{"date":"2015-07-30","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":3480.0,"dr":0.0154,"sa":0.6904},{"date":"2015-08-03","o":7.3,"h":7.5,"l":7.3,"c":7.5,"v":71920.0,"dr":0.0345,"sa":0.6913},{"date":"2015-08-04","o":7.45,"h":7.6,"l":7.45,"c":7.6,"v":9280.0,"dr":0.0133,"sa":0.6914},{"date":"2015-08-05","o":7.62,"h":7.78,"l":7.62,"c":7.78,"v":118320.0,"dr":0.0237,"sa":0.6918},{"date":"2015-08-06","o":7.75,"h":7.75,"l":7.52,"c":7.52,"v":76560.0,"dr":-0.0334,"sa":0.6925},{"date":"2015-08-07","o":7.73,"h":7.82,"l":7.64,"c":7.65,"v":211120.0,"dr":0.0173,"sa":0.6927},{"date":"2015-08-11","o":7.85,"h":7.95,"l":7.85,"c":7.95,"v":6960.0,"dr":0.0392,"sa":0.6938},{"date":"2015-08-12","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":23200.0,"dr":0.0,"sa":0.693},{"date":"2015-08-19","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":3480.0,"dr":-0.0252,"sa":0.6935},{"date":"2015-08-20","o":7.75,"h":7.8,"l":7.75,"c":7.8,"v":117160.0,"dr":0.0065,"sa":0.6935},{"date":"2015-08-21","o":8.0,"h":8.0,"l":8.0,"c":8.0,"v":6960.0,"dr":0.0256,"sa":0.694},{"date":"2015-08-24","o":7.5,"h":7.5,"l":7.3,"c":7.3,"v":2320.0,"dr":-0.0875,"sa":0.6995},{"date":"2015-08-25","o":7.3,"h":7.52,"l":7.3,"c":7.5,"v":6960.0,"dr":0.0274,"sa":0.7},{"date":"2015-08-26","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":2320.0,"dr":0.0027,"sa":0.7},{"date":"2015-08-27","o":7.88,"h":7.89,"l":7.88,"c":7.89,"v":116000.0,"dr":0.0492,"sa":0.7014},{"date":"2015-08-28","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":2320.0,"dr":0.0,"sa":0.7013},{"date":"2015-08-31","o":7.95,"h":7.95,"l":7.8,"c":7.8,"v":124120.0,"dr":-0.0114,"sa":0.7014},{"date":"2015-09-01","o":7.8,"h":7.8,"l":7.7,"c":7.7,"v":6960.0,"dr":-0.0128,"sa":0.7015},{"date":"2015-09-02","o":7.75,"h":7.82,"l":7.75,"c":7.82,"v":3480.0,"dr":0.0156,"sa":0.7016},{"date":"2015-09-03","o":8.0,"h":8.0,"l":7.82,"c":7.82,"v":4640.0,"dr":0.0,"sa":0.7016},{"date":"2015-09-04","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":2320.0,"dr":-0.0153,"sa":0.7017},{"date":"2015-09-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":2320.0,"dr":-0.026,"sa":0.7022},{"date":"2015-09-08","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":283040.0,"dr":0.04,"sa":0.7032},{"date":"2015-09-14","o":7.88,"h":8.0,"l":7.88,"c":8.0,"v":15080.0,"dr":0.0256,"sa":0.6984},{"date":"2015-09-15","o":8.0,"h":8.0,"l":8.0,"c":8.0,"v":1160.0,"dr":0.0,"sa":0.6984},{"date":"2015-09-16","o":7.75,"h":8.02,"l":7.75,"c":8.02,"v":61480.0,"dr":0.0025,"sa":0.4513},{"date":"2015-09-17","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":1160.0,"dr":-0.0087,"sa":0.4515},{"date":"2015-09-18","o":7.95,"h":8.0,"l":7.95,"c":8.0,"v":17400.0,"dr":0.0063,"sa":0.4514},{"date":"2015-09-21","o":8.25,"h":8.25,"l":8.24,"c":8.24,"v":16240.0,"dr":0.03,"sa":0.4522},{"date":"2015-09-22","o":7.98,"h":7.98,"l":7.98,"c":7.98,"v":2320.0,"dr":-0.0316,"sa":0.4524},{"date":"2015-09-23","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":3480.0,"dr":-0.0125,"sa":0.4527},{"date":"2015-09-24","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":2320.0,"dr":-0.0165,"sa":0.4508},{"date":"2015-09-25","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":1160.0,"dr":-0.0865,"sa":0.4594},{"date":"2015-09-28","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":3480.0,"dr":0.024,"sa":0.4593},{"date":"2015-09-29","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":1160.0,"dr":0.0869,"sa":0.4668},{"date":"2015-10-01","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":1160.0,"dr":0.0,"sa":0.4667},{"date":"2015-10-02","o":7.5,"h":7.74,"l":7.5,"c":7.74,"v":26680.0,"dr":-0.0178,"sa":0.4669},{"date":"2015-10-07","o":8.04,"h":8.04,"l":8.04,"c":8.04,"v":81200.0,"dr":0.0388,"sa":0.467},{"date":"2015-10-08","o":7.88,"h":8.0,"l":7.88,"c":8.0,"v":2320.0,"dr":-0.005,"sa":0.4668},{"date":"2015-10-13","o":8.25,"h":8.25,"l":8.05,"c":8.05,"v":93960.0,"dr":0.0063,"sa":0.4667},{"date":"2015-10-14","o":7.92,"h":8.0,"l":7.92,"c":8.0,"v":3480.0,"dr":-0.0062,"sa":0.4631},{"date":"2015-10-16","o":8.05,"h":8.25,"l":8.05,"c":8.25,"v":74240.0,"dr":0.0312,"sa":0.4609},{"date":"2015-10-19","o":8.2,"h":8.22,"l":8.2,"c":8.22,"v":3480.0,"dr":-0.0036,"sa":0.4606},{"date":"2015-10-20","o":8.25,"h":8.28,"l":8.25,"c":8.28,"v":3480.0,"dr":0.0073,"sa":0.4607},{"date":"2015-10-21","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":4640.0,"dr":0.0121,"sa":0.4605},{"date":"2015-10-22","o":8.39,"h":8.39,"l":8.25,"c":8.25,"v":3480.0,"dr":-0.0155,"sa":0.4599},{"date":"2015-10-23","o":8.88,"h":9.12,"l":8.88,"c":9.12,"v":3480.0,"dr":0.1055,"sa":0.4712},{"date":"2015-10-26","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":2320.0,"dr":-0.057,"sa":0.4731},{"date":"2015-10-28","o":8.52,"h":8.75,"l":8.52,"c":8.75,"v":187920.0,"dr":0.0174,"sa":0.4733},{"date":"2015-10-29","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":1160.0,"dr":0.072,"sa":0.4772},{"date":"2015-10-30","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":2320.0,"dr":0.0,"sa":0.4772},{"date":"2015-11-02","o":8.98,"h":8.98,"l":8.98,"c":8.98,"v":3480.0,"dr":-0.0426,"sa":0.479},{"date":"2015-11-04","o":8.95,"h":9.02,"l":8.95,"c":9.02,"v":5800.0,"dr":0.0045,"sa":0.479},{"date":"2015-11-05","o":9.02,"h":9.12,"l":9.02,"c":9.12,"v":19720.0,"dr":0.0111,"sa":0.4791},{"date":"2015-11-09","o":9.07,"h":9.07,"l":9.05,"c":9.05,"v":13920.0,"dr":-0.0077,"sa":0.4792},{"date":"2015-11-11","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":10440.0,"dr":0.0365,"sa":0.4793},{"date":"2015-11-12","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":2320.0,"dr":0.0,"sa":0.4788},{"date":"2015-11-13","o":9.25,"h":9.25,"l":9.18,"c":9.18,"v":2320.0,"dr":-0.0213,"sa":0.479},{"date":"2015-11-16","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":185600.0,"dr":0.0076,"sa":0.4789},{"date":"2015-11-17","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":1160.0,"dr":0.0443,"sa":0.4807},{"date":"2015-11-19","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":10440.0,"dr":0.0228,"sa":0.4797},{"date":"2015-11-20","o":9.9,"h":10.0,"l":9.9,"c":10.0,"v":9280.0,"dr":0.0121,"sa":0.4798},{"date":"2015-11-23","o":10.0,"h":10.0,"l":10.0,"c":10.0,"v":5800.0,"dr":0.0,"sa":0.4798},{"date":"2015-11-26","o":10.07,"h":10.07,"l":10.01,"c":10.01,"v":33640.0,"dr":0.001,"sa":0.4798},{"date":"2015-11-30","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":1160.0,"dr":0.001,"sa":0.4797},{"date":"2015-12-01","o":10.12,"h":10.15,"l":10.0,"c":10.0,"v":16240.0,"dr":-0.002,"sa":0.4797},{"date":"2015-12-02","o":10.0,"h":10.0,"l":10.0,"c":10.0,"v":1160.0,"dr":0.0,"sa":0.4797},{"date":"2015-12-09","o":10.0,"h":10.0,"l":9.75,"c":9.75,"v":16240.0,"dr":-0.025,"sa":0.4806},{"date":"2015-12-10","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1160.0,"dr":0.0,"sa":0.4806},{"date":"2015-12-11","o":10.0,"h":10.1,"l":10.0,"c":10.1,"v":3480.0,"dr":0.0359,"sa":0.4806},{"date":"2015-12-14","o":10.1,"h":10.12,"l":10.1,"c":10.12,"v":4640.0,"dr":0.002,"sa":0.4806},{"date":"2015-12-15","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1160.0,"dr":-0.0613,"sa":0.4849},{"date":"2015-12-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1160.0,"dr":0.0263,"sa":0.4854},{"date":"2015-12-17","o":10.0,"h":10.0,"l":9.75,"c":9.75,"v":3480.0,"dr":0.0,"sa":0.4854},{"date":"2015-12-18","o":9.75,"h":9.75,"l":9.2,"c":9.2,"v":110200.0,"dr":-0.0564,"sa":0.4883},{"date":"2015-12-22","o":9.22,"h":9.22,"l":9.22,"c":9.22,"v":1160.0,"dr":0.0022,"sa":0.4883},{"date":"2015-12-23","o":9.22,"h":9.22,"l":9.22,"c":9.22,"v":1160.0,"dr":0.0,"sa":0.4883},{"date":"2015-12-28","o":9.22,"h":9.22,"l":9.22,"c":9.22,"v":23200.0,"dr":0.0,"sa":0.488},{"date":"2015-12-29","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":5800.0,"dr":0.0716,"sa":0.4928},{"date":"2015-12-30","o":9.5,"h":9.5,"l":9.43,"c":9.43,"v":11600.0,"dr":-0.0455,"sa":0.49},{"date":"2016-01-05","o":9.5,"h":9.5,"l":9.45,"c":9.45,"v":2320.0,"dr":0.0021,"sa":0.49},{"date":"2016-01-11","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":1160.0,"dr":-0.0212,"sa":0.4887},{"date":"2016-01-12","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":1160.0,"dr":0.0,"sa":0.4884},{"date":"2016-01-20","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1160.0,"dr":-0.0811,"sa":0.4956},{"date":"2016-01-21","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":4640.0,"dr":0.0,"sa":0.4955},{"date":"2016-01-22","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":3480.0,"dr":0.0447,"sa":0.4973},{"date":"2016-01-25","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":5800.0,"dr":0.0,"sa":0.4969},{"date":"2016-01-26","o":9.12,"h":9.12,"l":9.0,"c":9.0,"v":4640.0,"dr":0.0135,"sa":0.497},{"date":"2016-01-28","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":4640.0,"dr":-0.0056,"sa":0.4931},{"date":"2016-01-29","o":8.95,"h":9.25,"l":8.75,"c":9.25,"v":24360.0,"dr":0.0335,"sa":0.4924},{"date":"2016-02-01","o":9.25,"h":9.5,"l":9.25,"c":9.45,"v":5800.0,"dr":0.0216,"sa":0.4927},{"date":"2016-02-11","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":1160.0,"dr":-0.0212,"sa":0.4925},{"date":"2016-02-12","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":3480.0,"dr":-0.0141,"sa":0.4928},{"date":"2016-02-15","o":8.88,"h":9.12,"l":8.88,"c":9.12,"v":9280.0,"dr":0.0,"sa":0.4924},{"date":"2016-02-16","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":3480.0,"dr":0.0143,"sa":0.4921},{"date":"2016-02-17","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":2320.0,"dr":0.027,"sa":0.4912},{"date":"2016-02-18","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":9280.0,"dr":-0.0263,"sa":0.4918},{"date":"2016-02-19","o":8.52,"h":8.52,"l":8.5,"c":8.5,"v":5800.0,"dr":-0.0811,"sa":0.4983},{"date":"2016-02-23","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":1160.0,"dr":0.0447,"sa":0.5002},{"date":"2016-02-26","o":9.38,"h":9.5,"l":9.0,"c":9.0,"v":9280.0,"dr":0.0135,"sa":0.5003},{"date":"2016-02-29","o":9.2,"h":9.2,"l":9.0,"c":9.05,"v":26680.0,"dr":0.0056,"sa":0.5001},{"date":"2016-03-01","o":9.05,"h":10.0,"l":9.05,"c":10.0,"v":44080.0,"dr":0.105,"sa":0.5102},{"date":"2016-03-02","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":3480.0,"dr":-0.012,"sa":0.5101},{"date":"2016-03-03","o":9.88,"h":9.89,"l":9.88,"c":9.88,"v":330600.0,"dr":0.0,"sa":0.5101},{"date":"2016-03-07","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":1160.0,"dr":0.0,"sa":0.5077},{"date":"2016-03-08","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":1160.0,"dr":-0.0263,"sa":0.5082},{"date":"2016-03-09","o":8.95,"h":9.05,"l":8.95,"c":9.05,"v":3480.0,"dr":-0.0593,"sa":0.5117},{"date":"2016-03-11","o":9.05,"h":9.05,"l":9.05,"c":9.05,"v":4640.0,"dr":0.0,"sa":0.5117},{"date":"2016-03-15","o":9.05,"h":9.05,"l":9.05,"c":9.05,"v":1160.0,"dr":0.0,"sa":0.5116},{"date":"2016-03-16","o":9.05,"h":9.05,"l":9.05,"c":9.05,"v":2320.0,"dr":0.0,"sa":0.5116},{"date":"2016-03-17","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":5800.0,"dr":0.011,"sa":0.511},{"date":"2016-03-18","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":182120.0,"dr":0.0251,"sa":0.5089},{"date":"2016-03-21","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1160.0,"dr":0.0128,"sa":0.5082},{"date":"2016-03-22","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":4640.0,"dr":-0.0126,"sa":0.5077},{"date":"2016-03-29","o":9.25,"h":9.32,"l":9.25,"c":9.32,"v":4640.0,"dr":-0.0064,"sa":0.5066},{"date":"2016-03-30","o":9.32,"h":9.82,"l":9.32,"c":9.82,"v":22040.0,"dr":0.0536,"sa":0.5093},{"date":"2016-03-31","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":5800.0,"dr":-0.0081,"sa":0.5094},{"date":"2016-04-05","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1160.0,"dr":-0.0246,"sa":0.5101},{"date":"2016-04-07","o":9.5,"h":9.5,"l":9.12,"c":9.12,"v":9280.0,"dr":-0.04,"sa":0.5117},{"date":"2016-04-11","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":2320.0,"dr":0.0362,"sa":0.5129},{"date":"2016-04-14","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1160.0,"dr":0.0053,"sa":0.5129},{"date":"2016-04-18","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":3480.0,"dr":0.0,"sa":0.5121},{"date":"2016-04-26","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1160.0,"dr":0.0,"sa":0.5104},{"date":"2016-04-28","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":1160.0,"dr":-0.0158,"sa":0.5106},{"date":"2016-04-29","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":1160.0,"dr":-0.0107,"sa":0.5108},{"date":"2016-05-03","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3480.0,"dr":-0.0541,"sa":0.5138},{"date":"2016-05-04","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1160.0,"dr":0.0,"sa":0.5079},{"date":"2016-05-11","o":9.0,"h":9.0,"l":9.0,"c":9.0,"v":2320.0,"dr":0.0286,"sa":0.5085},{"date":"2016-05-12","o":9.0,"h":9.0,"l":9.0,"c":9.0,"v":5800.0,"dr":0.0,"sa":0.5085},{"date":"2016-05-13","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1160.0,"dr":-0.0278,"sa":0.5062},{"date":"2016-05-16","o":9.0,"h":9.0,"l":9.0,"c":9.0,"v":1160.0,"dr":0.0286,"sa":0.5069},{"date":"2016-05-17","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1160.0,"dr":-0.0278,"sa":0.5074},{"date":"2016-05-20","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1160.0,"dr":-0.0286,"sa":0.5082},{"date":"2016-05-23","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":8120.0,"dr":0.0294,"sa":0.5088},{"date":"2016-05-24","o":8.65,"h":8.65,"l":8.65,"c":8.65,"v":1160.0,"dr":-0.0114,"sa":0.509},{"date":"2016-05-27","o":8.65,"h":8.88,"l":8.65,"c":8.88,"v":32480.0,"dr":0.0266,"sa":0.5096},{"date":"2016-05-30","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":1160.0,"dr":0.0,"sa":0.5096},{"date":"2016-06-01","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":3480.0,"dr":0.0,"sa":0.5096},{"date":"2016-06-08","o":8.88,"h":8.88,"l":8.82,"c":8.82,"v":64960.0,"dr":-0.0068,"sa":0.5093},{"date":"2016-06-09","o":8.78,"h":8.88,"l":8.78,"c":8.88,"v":3480.0,"dr":0.0068,"sa":0.5093},{"date":"2016-06-14","o":8.18,"h":8.2,"l":8.18,"c":8.2,"v":3480.0,"dr":-0.0766,"sa":0.5136},{"date":"2016-06-15","o":8.45,"h":8.75,"l":8.45,"c":8.75,"v":29000.0,"dr":0.0671,"sa":0.5177},{"date":"2016-06-16","o":8.25,"h":8.62,"l":8.25,"c":8.62,"v":2320.0,"dr":-0.0149,"sa":0.5176},{"date":"2016-06-22","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":1160.0,"dr":0.0,"sa":0.5171},{"date":"2016-06-23","o":8.57,"h":8.62,"l":8.57,"c":8.62,"v":13920.0,"dr":0.0,"sa":0.5171},{"date":"2016-06-24","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":4640.0,"dr":0.0,"sa":0.5165},{"date":"2016-06-27","o":8.62,"h":8.85,"l":8.62,"c":8.85,"v":2320.0,"dr":0.0267,"sa":0.5151},{"date":"2016-06-29","o":8.7,"h":9.0,"l":8.7,"c":9.0,"v":97440.0,"dr":0.0169,"sa":0.5153},{"date":"2016-06-30","o":9.0,"h":9.0,"l":9.0,"c":9.0,"v":1160.0,"dr":0.0,"sa":0.5153},{"date":"2016-07-01","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":5800.0,"dr":0.0278,"sa":0.5159},{"date":"2016-07-04","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1160.0,"dr":0.027,"sa":0.5164},{"date":"2016-07-05","o":9.5,"h":9.5,"l":9.45,"c":9.45,"v":3480.0,"dr":-0.0053,"sa":0.5165},{"date":"2016-07-07","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":2320.0,"dr":-0.0106,"sa":0.5164},{"date":"2016-07-11","o":9.38,"h":9.38,"l":9.25,"c":9.3,"v":6960.0,"dr":-0.0053,"sa":0.5164},{"date":"2016-07-12","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":8120.0,"dr":-0.0054,"sa":0.5156},{"date":"2016-07-14","o":9.25,"h":9.3,"l":9.25,"c":9.3,"v":12760.0,"dr":0.0054,"sa":0.5151},{"date":"2016-07-15","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":12760.0,"dr":-0.0054,"sa":0.5098},{"date":"2016-07-19","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":6960.0,"dr":0.0541,"sa":0.5124},{"date":"2016-07-20","o":9.78,"h":9.78,"l":9.75,"c":9.75,"v":8120.0,"dr":0.0,"sa":0.512},{"date":"2016-07-21","o":9.75,"h":9.86,"l":9.75,"c":9.86,"v":45240.0,"dr":0.0113,"sa":0.512},{"date":"2016-07-22","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":1160.0,"dr":-0.001,"sa":0.5116},{"date":"2016-08-01","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":1160.0,"dr":0.0284,"sa":0.5117},{"date":"2016-08-02","o":10.12,"h":10.25,"l":10.12,"c":10.15,"v":9280.0,"dr":0.002,"sa":0.5117},{"date":"2016-08-04","o":10.5,"h":10.5,"l":10.4,"c":10.4,"v":6960.0,"dr":0.0246,"sa":0.5118},{"date":"2016-08-05","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":1160.0,"dr":0.0,"sa":0.5067},{"date":"2016-08-08","o":10.38,"h":10.4,"l":10.38,"c":10.4,"v":2320.0,"dr":0.0,"sa":0.5067},{"date":"2016-08-16","o":10.25,"h":10.25,"l":10.2,"c":10.2,"v":5800.0,"dr":-0.0192,"sa":0.5072},{"date":"2016-08-17","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":8120.0,"dr":0.0,"sa":0.5055},{"date":"2016-08-22","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":6960.0,"dr":-0.0078,"sa":0.5056},{"date":"2016-08-23","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1160.0,"dr":0.0,"sa":0.5055},{"date":"2016-08-24","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1160.0,"dr":0.0,"sa":0.5041},{"date":"2016-08-26","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":3480.0,"dr":0.0128,"sa":0.5034},{"date":"2016-08-29","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":1160.0,"dr":0.0,"sa":0.5033},{"date":"2016-08-30","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":2320.0,"dr":0.0,"sa":0.5028},{"date":"2016-08-31","o":10.28,"h":10.28,"l":10.25,"c":10.25,"v":4640.0,"dr":0.0,"sa":0.5006},{"date":"2016-09-01","o":10.32,"h":10.35,"l":10.32,"c":10.35,"v":5800.0,"dr":0.0098,"sa":0.5007},{"date":"2016-09-06","o":10.42,"h":10.42,"l":10.38,"c":10.42,"v":4640.0,"dr":0.0068,"sa":0.4996},{"date":"2016-09-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1160.0,"dr":0.0077,"sa":0.4996},{"date":"2016-09-09","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":1160.0,"dr":-0.0114,"sa":0.4998},{"date":"2016-09-13","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":6960.0,"dr":-0.0125,"sa":0.5},{"date":"2016-09-14","o":10.2,"h":10.25,"l":10.2,"c":10.25,"v":2320.0,"dr":0.0,"sa":0.4999},{"date":"2016-09-15","o":10.25,"h":10.35,"l":10.25,"c":10.35,"v":4640.0,"dr":0.0098,"sa":0.4999},{"date":"2016-09-19","o":10.52,"h":10.52,"l":10.48,"c":10.48,"v":16240.0,"dr":0.0126,"sa":0.4999},{"date":"2016-09-26","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":1160.0,"dr":0.0038,"sa":0.4974},{"date":"2016-09-27","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":1160.0,"dr":0.0029,"sa":0.4972},{"date":"2016-09-28","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":3480.0,"dr":-0.0237,"sa":0.4973},{"date":"2016-09-29","o":10.58,"h":10.6,"l":10.55,"c":10.55,"v":8120.0,"dr":0.0243,"sa":0.4955},{"date":"2016-09-30","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":2320.0,"dr":0.0028,"sa":0.4948},{"date":"2016-10-03","o":10.52,"h":10.52,"l":10.25,"c":10.25,"v":5800.0,"dr":-0.0312,"sa":0.4951},{"date":"2016-10-04","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":4640.0,"dr":0.0127,"sa":0.4952},{"date":"2016-10-05","o":10.5,"h":10.88,"l":10.5,"c":10.75,"v":4640.0,"dr":0.0356,"sa":0.4963},{"date":"2016-10-06","o":10.75,"h":10.75,"l":10.5,"c":10.5,"v":3480.0,"dr":-0.0233,"sa":0.497},{"date":"2016-10-07","o":10.52,"h":10.72,"l":10.52,"c":10.72,"v":2320.0,"dr":0.021,"sa":0.4956},{"date":"2016-10-11","o":10.68,"h":10.72,"l":10.68,"c":10.72,"v":84680.0,"dr":0.0,"sa":0.4956},{"date":"2016-10-18","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":6960.0,"dr":0.0149,"sa":0.4955},{"date":"2016-10-19","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":9280.0,"dr":-0.0119,"sa":0.4957},{"date":"2016-10-20","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":4640.0,"dr":0.0,"sa":0.4951},{"date":"2016-10-21","o":10.69,"h":10.88,"l":10.69,"c":10.75,"v":334080.0,"dr":0.0,"sa":0.4951},{"date":"2016-10-24","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":2320.0,"dr":0.0121,"sa":0.4951},{"date":"2016-10-25","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":2320.0,"dr":0.0,"sa":0.4951},{"date":"2016-10-27","o":10.78,"h":10.79,"l":10.74,"c":10.75,"v":29000.0,"dr":-0.0119,"sa":0.4953},{"date":"2016-10-28","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":10440.0,"dr":0.0121,"sa":0.494},{"date":"2016-11-01","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":1160.0,"dr":0.0,"sa":0.4925},{"date":"2016-11-02","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":2320.0,"dr":-0.0119,"sa":0.4927},{"date":"2016-11-04","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":3480.0,"dr":-0.0344,"sa":0.4941},{"date":"2016-11-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":2320.0,"dr":0.0116,"sa":0.4927},{"date":"2016-11-08","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":13920.0,"dr":-0.0038,"sa":0.4909},{"date":"2016-11-09","o":10.42,"h":10.48,"l":10.42,"c":10.48,"v":9280.0,"dr":0.0019,"sa":0.4909},{"date":"2016-11-10","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":1160.0,"dr":0.0,"sa":0.4909},{"date":"2016-11-11","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":4640.0,"dr":-0.041,"sa":0.4923},{"date":"2016-11-14","o":10.2,"h":10.28,"l":10.2,"c":10.28,"v":4640.0,"dr":0.0229,"sa":0.4909},{"date":"2016-11-16","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":2320.0,"dr":0.0,"sa":0.4898},{"date":"2016-11-17","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":3480.0,"dr":0.0136,"sa":0.4899},{"date":"2016-11-25","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":2320.0,"dr":0.0077,"sa":0.4893},{"date":"2016-11-29","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":2320.0,"dr":0.0114,"sa":0.4873},{"date":"2016-12-05","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":3480.0,"dr":0.0,"sa":0.4867},{"date":"2016-12-06","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":4640.0,"dr":0.0,"sa":0.4862},{"date":"2016-12-07","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":1160.0,"dr":0.0,"sa":0.4862},{"date":"2016-12-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":3480.0,"dr":-0.0113,"sa":0.4831},{"date":"2016-12-13","o":11.0,"h":11.45,"l":11.0,"c":11.45,"v":24360.0,"dr":0.0905,"sa":0.4904},{"date":"2016-12-14","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":2320.0,"dr":-0.0114,"sa":0.4906},{"date":"2016-12-15","o":11.32,"h":11.32,"l":11.22,"c":11.22,"v":2320.0,"dr":-0.0088,"sa":0.4906},{"date":"2016-12-16","o":10.51,"h":11.45,"l":10.51,"c":11.45,"v":6960.0,"dr":0.0205,"sa":0.4909},{"date":"2016-12-22","o":11.18,"h":11.18,"l":11.18,"c":11.18,"v":1160.0,"dr":-0.0236,"sa":0.4916},{"date":"2016-12-26","o":11.0,"h":11.0,"l":10.88,"c":10.88,"v":2320.0,"dr":-0.0268,"sa":0.4919},{"date":"2016-12-27","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":8120.0,"dr":-0.0349,"sa":0.4928},{"date":"2017-01-03","o":10.38,"h":11.25,"l":10.38,"c":11.25,"v":3480.0,"dr":0.0714,"sa":0.4975},{"date":"2017-01-04","o":11.12,"h":11.2,"l":11.12,"c":11.2,"v":11600.0,"dr":-0.0044,"sa":0.4972},{"date":"2017-01-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1160.0,"dr":0.0045,"sa":0.4972},{"date":"2017-01-12","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":1160.0,"dr":0.0116,"sa":0.4969},{"date":"2017-01-13","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":4640.0,"dr":0.0,"sa":0.4952},{"date":"2017-01-16","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":1160.0,"dr":0.0,"sa":0.4876},{"date":"2017-01-17","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":2320.0,"dr":0.0,"sa":0.4862},{"date":"2017-01-18","o":11.0,"h":11.0,"l":11.0,"c":11.0,"v":16240.0,"dr":-0.0334,"sa":0.487},{"date":"2017-01-19","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":4640.0,"dr":0.0345,"sa":0.488},{"date":"2017-01-20","o":11.42,"h":11.5,"l":11.42,"c":11.5,"v":3480.0,"dr":0.0105,"sa":0.4879},{"date":"2017-01-25","o":11.52,"h":11.55,"l":11.52,"c":11.55,"v":3480.0,"dr":0.0043,"sa":0.4879},{"date":"2017-01-26","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":1160.0,"dr":0.0173,"sa":0.4881},{"date":"2017-01-27","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":9280.0,"dr":-0.0213,"sa":0.4884},{"date":"2017-01-30","o":11.5,"h":11.5,"l":11.31,"c":11.31,"v":249400.0,"dr":-0.0165,"sa":0.4888},{"date":"2017-01-31","o":11.25,"h":11.25,"l":11.18,"c":11.18,"v":66120.0,"dr":-0.0115,"sa":0.4887},{"date":"2017-02-01","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":90480.0,"dr":-0.0081,"sa":0.4884},{"date":"2017-02-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":3480.0,"dr":0.0144,"sa":0.4873},{"date":"2017-02-06","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":1160.0,"dr":0.0329,"sa":0.4883},{"date":"2017-02-13","o":11.25,"h":11.25,"l":11.14,"c":11.14,"v":8120.0,"dr":-0.0413,"sa":0.4902},{"date":"2017-02-15","o":11.38,"h":11.38,"l":11.14,"c":11.14,"v":33640.0,"dr":0.0,"sa":0.448},{"date":"2017-02-16","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":29000.0,"dr":-0.0018,"sa":0.4479},{"date":"2017-02-17","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":2320.0,"dr":0.0,"sa":0.4469},{"date":"2017-02-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":29000.0,"dr":0.0117,"sa":0.442},{"date":"2017-02-23","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1160.0,"dr":0.0,"sa":0.4372},{"date":"2017-03-07","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":3480.0,"dr":-0.0116,"sa":0.4372},{"date":"2017-03-09","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":11600.0,"dr":0.0207,"sa":0.4364},{"date":"2017-03-13","o":11.35,"h":11.5,"l":11.35,"c":11.5,"v":4640.0,"dr":0.0132,"sa":0.4364},{"date":"2017-03-16","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":1160.0,"dr":0.0017,"sa":0.4358},{"date":"2017-03-17","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":3480.0,"dr":0.0087,"sa":0.4344},{"date":"2017-03-21","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":1160.0,"dr":0.0026,"sa":0.4341},{"date":"2017-03-22","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":1160.0,"dr":0.0,"sa":0.4325},{"date":"2017-03-28","o":11.65,"h":11.7,"l":11.65,"c":11.7,"v":6960.0,"dr":0.0043,"sa":0.4325},{"date":"2017-03-29","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":1160.0,"dr":0.0,"sa":0.4317},{"date":"2017-03-30","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":1160.0,"dr":0.0,"sa":0.4317},{"date":"2017-03-31","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":12760.0,"dr":-0.0333,"sa":0.4325},{"date":"2017-04-03","o":11.07,"h":11.25,"l":11.07,"c":11.25,"v":15080.0,"dr":-0.0053,"sa":0.4231},{"date":"2017-04-04","o":11.2,"h":11.5,"l":11.2,"c":11.5,"v":6960.0,"dr":0.0222,"sa":0.4229},{"date":"2017-04-11","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1160.0,"dr":0.0,"sa":0.4229},{"date":"2017-04-17","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1160.0,"dr":0.0,"sa":0.4202},{"date":"2017-04-19","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":2320.0,"dr":0.0,"sa":0.4202},{"date":"2017-04-20","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":3480.0,"dr":0.0,"sa":0.42},{"date":"2017-04-24","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":5800.0,"dr":0.0,"sa":0.4197},{"date":"2017-04-25","o":11.58,"h":11.58,"l":11.58,"c":11.58,"v":1160.0,"dr":0.007,"sa":0.4196},{"date":"2017-04-26","o":11.8,"h":11.88,"l":11.8,"c":11.88,"v":3480.0,"dr":0.0259,"sa":0.4202},{"date":"2017-04-27","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1160.0,"dr":-0.032,"sa":0.4213},{"date":"2017-04-28","o":11.75,"h":12.45,"l":11.75,"c":12.38,"v":6960.0,"dr":0.0765,"sa":0.4269},{"date":"2017-05-02","o":12.25,"h":12.48,"l":12.25,"c":12.48,"v":3480.0,"dr":0.0081,"sa":0.4252},{"date":"2017-05-04","o":12.5,"h":12.52,"l":12.5,"c":12.52,"v":38280.0,"dr":0.0032,"sa":0.4246},{"date":"2017-05-05","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":1160.0,"dr":0.008,"sa":0.4246},{"date":"2017-05-08","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":5800.0,"dr":0.0,"sa":0.4246},{"date":"2017-05-09","o":12.82,"h":12.88,"l":12.82,"c":12.88,"v":5800.0,"dr":0.0206,"sa":0.4249},{"date":"2017-05-10","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":2320.0,"dr":0.0054,"sa":0.4249},{"date":"2017-05-12","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":5800.0,"dr":-0.0054,"sa":0.424},{"date":"2017-05-15","o":12.92,"h":12.98,"l":12.92,"c":12.98,"v":11600.0,"dr":0.0078,"sa":0.4227},{"date":"2017-05-18","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":1160.0,"dr":-0.01,"sa":0.4226},{"date":"2017-05-23","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":10440.0,"dr":0.0599,"sa":0.4261},{"date":"2017-05-24","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":1160.0,"dr":0.0095,"sa":0.4167},{"date":"2017-05-26","o":13.65,"h":13.65,"l":13.65,"c":13.65,"v":1160.0,"dr":-0.0073,"sa":0.4162},{"date":"2017-05-29","o":13.65,"h":13.65,"l":13.65,"c":13.65,"v":1160.0,"dr":0.0,"sa":0.4076},{"date":"2017-05-30","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":2320.0,"dr":0.0022,"sa":0.4076},{"date":"2017-05-31","o":13.72,"h":13.75,"l":13.72,"c":13.75,"v":47560.0,"dr":0.0051,"sa":0.4071},{"date":"2017-06-01","o":13.76,"h":13.76,"l":13.62,"c":13.62,"v":15080.0,"dr":-0.0095,"sa":0.4057},{"date":"2017-06-02","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":6960.0,"dr":0.0463,"sa":0.4079},{"date":"2017-06-05","o":14.4,"h":14.4,"l":14.0,"c":14.25,"v":11600.0,"dr":0.0,"sa":0.4079},{"date":"2017-06-06","o":14.25,"h":14.25,"l":13.87,"c":13.87,"v":10440.0,"dr":-0.0267,"sa":0.4089},{"date":"2017-06-07","o":13.88,"h":13.88,"l":13.87,"c":13.87,"v":6960.0,"dr":0.0,"sa":0.4079},{"date":"2017-06-08","o":13.88,"h":14.02,"l":13.88,"c":13.88,"v":6960.0,"dr":0.0007,"sa":0.4079},{"date":"2017-06-09","o":14.0,"h":14.0,"l":14.0,"c":14.0,"v":2320.0,"dr":0.0086,"sa":0.4079},{"date":"2017-06-12","o":13.23,"h":13.24,"l":13.23,"c":13.24,"v":102080.0,"dr":-0.0543,"sa":0.4117},{"date":"2017-06-13","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":2320.0,"dr":-0.003,"sa":0.4113},{"date":"2017-06-14","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":3480.0,"dr":0.0152,"sa":0.3983},{"date":"2017-06-15","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":23200.0,"dr":0.0,"sa":0.3939},{"date":"2017-06-16","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":2320.0,"dr":0.0,"sa":0.3936},{"date":"2017-06-21","o":13.65,"h":13.65,"l":13.65,"c":13.65,"v":2320.0,"dr":0.0187,"sa":0.3876},{"date":"2017-06-22","o":14.32,"h":14.32,"l":13.75,"c":13.75,"v":10440.0,"dr":0.0073,"sa":0.3876},{"date":"2017-06-26","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":4640.0,"dr":0.0095,"sa":0.3851},{"date":"2017-06-27","o":14.32,"h":14.38,"l":13.62,"c":13.62,"v":6960.0,"dr":-0.0187,"sa":0.3857},{"date":"2017-06-28","o":13.75,"h":13.75,"l":13.62,"c":13.75,"v":19720.0,"dr":0.0095,"sa":0.3857},{"date":"2017-06-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":1160.0,"dr":0.0,"sa":0.3855},{"date":"2017-07-03","o":13.78,"h":13.78,"l":13.4,"c":13.78,"v":29000.0,"dr":0.0022,"sa":0.384},{"date":"2017-07-05","o":13.75,"h":14.0,"l":13.75,"c":14.0,"v":5800.0,"dr":0.016,"sa":0.3842},{"date":"2017-07-06","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":2320.0,"dr":-0.0229,"sa":0.3843},{"date":"2017-07-07","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":1160.0,"dr":0.0175,"sa":0.3846},{"date":"2017-07-11","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":1160.0,"dr":0.0,"sa":0.3823},{"date":"2017-07-12","o":14.6,"h":14.6,"l":14.5,"c":14.59,"v":11600.0,"dr":0.0481,"sa":0.3845},{"date":"2017-07-13","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":1160.0,"dr":-0.0233,"sa":0.3852},{"date":"2017-07-14","o":14.28,"h":14.5,"l":14.28,"c":14.38,"v":5800.0,"dr":0.0091,"sa":0.3852},{"date":"2017-07-17","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":2320.0,"dr":-0.009,"sa":0.3854},{"date":"2017-07-18","o":14.0,"h":14.38,"l":14.0,"c":14.38,"v":2320.0,"dr":0.0091,"sa":0.3855},{"date":"2017-07-20","o":15.0,"h":15.0,"l":15.0,"c":15.0,"v":3480.0,"dr":0.0431,"sa":0.3877},{"date":"2017-07-21","o":15.0,"h":15.0,"l":14.75,"c":14.75,"v":18560.0,"dr":-0.0167,"sa":0.3881},{"date":"2017-07-24","o":15.0,"h":15.0,"l":15.0,"c":15.0,"v":1160.0,"dr":0.0169,"sa":0.3874},{"date":"2017-07-25","o":15.12,"h":15.12,"l":15.0,"c":15.0,"v":12760.0,"dr":0.0,"sa":0.3874},{"date":"2017-07-26","o":15.0,"h":15.0,"l":15.0,"c":15.0,"v":2320.0,"dr":0.0,"sa":0.386},{"date":"2017-07-27","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":5800.0,"dr":-0.008,"sa":0.3861},{"date":"2017-07-31","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":1160.0,"dr":-0.0491,"sa":0.3843},{"date":"2017-08-02","o":14.25,"h":14.38,"l":14.2,"c":14.38,"v":3480.0,"dr":0.0163,"sa":0.3838},{"date":"2017-08-03","o":14.5,"h":14.5,"l":14.38,"c":14.43,"v":35960.0,"dr":0.0035,"sa":0.3838},{"date":"2017-08-04","o":14.45,"h":14.49,"l":14.45,"c":14.45,"v":45240.0,"dr":0.0014,"sa":0.3793},{"date":"2017-08-07","o":14.38,"h":14.75,"l":14.35,"c":14.75,"v":5800.0,"dr":0.0208,"sa":0.3797},{"date":"2017-08-08","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":16240.0,"dr":-0.0169,"sa":0.3802},{"date":"2017-08-09","o":15.0,"h":15.0,"l":15.0,"c":15.0,"v":1160.0,"dr":0.0345,"sa":0.3816},{"date":"2017-08-10","o":15.0,"h":15.0,"l":14.5,"c":14.5,"v":2320.0,"dr":-0.0333,"sa":0.3768},{"date":"2017-08-11","o":14.38,"h":14.48,"l":14.38,"c":14.48,"v":13920.0,"dr":-0.0014,"sa":0.3738},{"date":"2017-08-14","o":13.78,"h":13.98,"l":13.78,"c":13.98,"v":5800.0,"dr":-0.0345,"sa":0.3756},{"date":"2017-08-17","o":14.0,"h":14.0,"l":14.0,"c":14.0,"v":2320.0,"dr":0.0014,"sa":0.3749},{"date":"2017-08-18","o":14.0,"h":14.0,"l":13.95,"c":13.95,"v":8120.0,"dr":-0.0036,"sa":0.3749},{"date":"2017-08-25","o":14.0,"h":14.0,"l":14.0,"c":14.0,"v":3480.0,"dr":0.0036,"sa":0.3655},{"date":"2017-08-28","o":14.12,"h":14.12,"l":14.0,"c":14.0,"v":4640.0,"dr":0.0,"sa":0.3655},{"date":"2017-08-29","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":5800.0,"dr":0.0036,"sa":0.3631},{"date":"2017-08-30","o":14.08,"h":14.08,"l":13.98,"c":14.05,"v":5800.0,"dr":0.0,"sa":0.3631},{"date":"2017-08-31","o":14.32,"h":14.36,"l":14.32,"c":14.35,"v":161240.0,"dr":0.0214,"sa":0.3634},{"date":"2017-09-04","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":3480.0,"dr":-0.007,"sa":0.3634},{"date":"2017-09-05","o":14.5,"h":14.5,"l":14.06,"c":14.12,"v":4640.0,"dr":-0.0091,"sa":0.3622},{"date":"2017-09-07","o":14.0,"h":14.0,"l":14.0,"c":14.0,"v":5800.0,"dr":-0.0085,"sa":0.3618},{"date":"2017-09-11","o":14.1,"h":14.25,"l":14.0,"c":14.05,"v":9280.0,"dr":0.0036,"sa":0.3611},{"date":"2017-09-12","o":14.0,"h":14.0,"l":14.0,"c":14.0,"v":4640.0,"dr":-0.0036,"sa":0.3608},{"date":"2017-09-13","o":14.0,"h":14.0,"l":14.0,"c":14.0,"v":4640.0,"dr":0.0,"sa":0.3608},{"date":"2017-09-15","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":6960.0,"dr":-0.0086,"sa":0.3607},{"date":"2017-09-18","o":13.75,"h":13.81,"l":13.75,"c":13.75,"v":30160.0,"dr":-0.0094,"sa":0.36},{"date":"2017-09-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":1160.0,"dr":0.0,"sa":0.3589},{"date":"2017-09-21","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":4640.0,"dr":0.0,"sa":0.3491},{"date":"2017-09-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":3480.0,"dr":0.0,"sa":0.3465},{"date":"2017-09-25","o":13.78,"h":13.88,"l":13.78,"c":13.88,"v":2320.0,"dr":0.0095,"sa":0.3464},{"date":"2017-09-26","o":14.0,"h":14.03,"l":14.0,"c":14.03,"v":4640.0,"dr":0.0108,"sa":0.3465},{"date":"2017-09-27","o":14.25,"h":14.5,"l":14.25,"c":14.48,"v":12760.0,"dr":0.0321,"sa":0.3321},{"date":"2017-09-29","o":14.48,"h":14.48,"l":14.48,"c":14.48,"v":2320.0,"dr":0.0,"sa":0.3318},{"date":"2017-10-03","o":14.62,"h":14.62,"l":14.38,"c":14.38,"v":12760.0,"dr":-0.0069,"sa":0.3319},{"date":"2017-10-04","o":14.0,"h":14.38,"l":14.0,"c":14.38,"v":23200.0,"dr":0.0,"sa":0.3319},{"date":"2017-10-05","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":2320.0,"dr":0.0,"sa":0.3308},{"date":"2017-10-06","o":14.62,"h":14.88,"l":14.62,"c":14.62,"v":5800.0,"dr":0.0167,"sa":0.3253},{"date":"2017-10-09","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":1160.0,"dr":0.0068,"sa":0.3254},{"date":"2017-10-10","o":15.0,"h":15.0,"l":15.0,"c":15.0,"v":3480.0,"dr":0.019,"sa":0.3258},{"date":"2017-10-11","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":26680.0,"dr":0.0033,"sa":0.3258},{"date":"2017-10-13","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":2320.0,"dr":0.0047,"sa":0.3257},{"date":"2017-10-17","o":15.0,"h":15.0,"l":15.0,"c":15.0,"v":2320.0,"dr":-0.0079,"sa":0.325},{"date":"2017-10-20","o":15.12,"h":15.22,"l":15.12,"c":15.21,"v":131080.0,"dr":0.014,"sa":0.3251},{"date":"2017-10-23","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":5800.0,"dr":-0.0302,"sa":0.3263},{"date":"2017-10-24","o":15.12,"h":15.12,"l":15.0,"c":15.06,"v":2320.0,"dr":0.021,"sa":0.3268},{"date":"2017-10-26","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":6960.0,"dr":-0.0007,"sa":0.3227},{"date":"2017-10-27","o":15.05,"h":16.12,"l":15.05,"c":16.12,"v":4640.0,"dr":0.0711,"sa":0.3298},{"date":"2017-10-30","o":16.12,"h":16.12,"l":15.88,"c":15.98,"v":4640.0,"dr":-0.0087,"sa":0.3289},{"date":"2017-11-01","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":1160.0,"dr":-0.0063,"sa":0.3263},{"date":"2017-11-02","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":12760.0,"dr":0.0,"sa":0.3245},{"date":"2017-11-03","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":1160.0,"dr":0.0,"sa":0.3245},{"date":"2017-11-07","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":22040.0,"dr":0.0,"sa":0.3245},{"date":"2017-11-09","o":16.0,"h":16.0,"l":15.7,"c":15.7,"v":5800.0,"dr":-0.0113,"sa":0.3248},{"date":"2017-11-13","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":5800.0,"dr":-0.0287,"sa":0.3258},{"date":"2017-11-14","o":15.5,"h":15.75,"l":15.5,"c":15.69,"v":5800.0,"dr":0.0289,"sa":0.3266},{"date":"2017-11-15","o":15.72,"h":15.72,"l":15.72,"c":15.72,"v":4640.0,"dr":0.0019,"sa":0.3217},{"date":"2017-11-17","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":2320.0,"dr":0.0019,"sa":0.3217},{"date":"2017-11-21","o":15.75,"h":16.0,"l":15.75,"c":16.0,"v":3480.0,"dr":0.0159,"sa":0.3209},{"date":"2017-11-23","o":16.0,"h":16.0,"l":16.0,"c":16.0,"v":1160.0,"dr":0.0,"sa":0.3209},{"date":"2017-11-27","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":1160.0,"dr":-0.0238,"sa":0.3205},{"date":"2017-11-28","o":16.0,"h":16.12,"l":16.0,"c":16.0,"v":11600.0,"dr":0.0243,"sa":0.3202},{"date":"2017-11-29","o":15.6,"h":15.6,"l":15.55,"c":15.58,"v":19720.0,"dr":-0.0262,"sa":0.32},{"date":"2017-12-01","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":1160.0,"dr":0.0,"sa":0.3185},{"date":"2017-12-06","o":15.55,"h":15.55,"l":15.28,"c":15.38,"v":213440.0,"dr":-0.0128,"sa":0.3178},{"date":"2017-12-07","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":3480.0,"dr":0.0156,"sa":0.3177},{"date":"2017-12-11","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":22040.0,"dr":0.0,"sa":0.3168},{"date":"2017-12-12","o":15.85,"h":15.85,"l":15.75,"c":15.75,"v":3480.0,"dr":0.0083,"sa":0.3169},{"date":"2017-12-14","o":15.9,"h":15.9,"l":15.88,"c":15.88,"v":9280.0,"dr":0.0083,"sa":0.3169},{"date":"2017-12-18","o":15.85,"h":16.31,"l":15.85,"c":16.19,"v":9280.0,"dr":0.0195,"sa":0.3172},{"date":"2017-12-19","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":1160.0,"dr":0.0006,"sa":0.3172},{"date":"2017-12-20","o":17.0,"h":17.0,"l":16.75,"c":16.75,"v":6960.0,"dr":0.034,"sa":0.3086},{"date":"2017-12-21","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":3480.0,"dr":0.0,"sa":0.3019},{"date":"2017-12-22","o":16.75,"h":16.75,"l":16.59,"c":16.59,"v":3480.0,"dr":-0.0096,"sa":0.3016},{"date":"2017-12-26","o":16.84,"h":16.84,"l":16.84,"c":16.84,"v":41760.0,"dr":0.0151,"sa":0.3019},{"date":"2017-12-27","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":1160.0,"dr":0.0166,"sa":0.3021},{"date":"2017-12-28","o":17.62,"h":17.62,"l":17.38,"c":17.5,"v":2320.0,"dr":0.0222,"sa":0.3027},{"date":"2017-12-29","o":17.75,"h":17.75,"l":17.12,"c":17.12,"v":8120.0,"dr":-0.0217,"sa":0.3028},{"date":"2018-01-02","o":17.15,"h":17.15,"l":17.14,"c":17.14,"v":10440.0,"dr":0.0012,"sa":0.3025},{"date":"2018-01-05","o":18.0,"h":18.0,"l":18.0,"c":18.0,"v":1160.0,"dr":0.0502,"sa":0.3062},{"date":"2018-01-08","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":2320.0,"dr":0.0278,"sa":0.3062},{"date":"2018-01-09","o":18.5,"h":18.55,"l":18.48,"c":18.5,"v":11600.0,"dr":0.0,"sa":0.3052},{"date":"2018-01-10","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":4640.0,"dr":0.0,"sa":0.3051},{"date":"2018-01-11","o":18.5,"h":18.5,"l":18.38,"c":18.44,"v":5800.0,"dr":-0.0032,"sa":0.3049},{"date":"2018-01-15","o":18.62,"h":18.62,"l":18.44,"c":18.5,"v":4640.0,"dr":0.0033,"sa":0.3048},{"date":"2018-01-16","o":18.5,"h":18.75,"l":18.5,"c":18.52,"v":11600.0,"dr":0.0011,"sa":0.3047},{"date":"2018-01-17","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":1160.0,"dr":-0.0065,"sa":0.3048},{"date":"2018-01-22","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":2320.0,"dr":0.0489,"sa":0.3081},{"date":"2018-01-23","o":19.25,"h":19.75,"l":19.25,"c":19.75,"v":20880.0,"dr":0.0233,"sa":0.3045},{"date":"2018-01-24","o":19.81,"h":20.3,"l":19.81,"c":20.28,"v":5800.0,"dr":0.0268,"sa":0.3055},{"date":"2018-01-25","o":20.28,"h":20.28,"l":20.28,"c":20.28,"v":8120.0,"dr":0.0,"sa":0.3054},{"date":"2018-01-30","o":20.08,"h":20.08,"l":20.08,"c":20.08,"v":1160.0,"dr":-0.0099,"sa":0.3056},{"date":"2018-02-01","o":20.08,"h":20.08,"l":19.75,"c":19.75,"v":6960.0,"dr":-0.0164,"sa":0.3052},{"date":"2018-02-05","o":19.0,"h":19.0,"l":18.57,"c":18.57,"v":20880.0,"dr":-0.0597,"sa":0.3115},{"date":"2018-02-06","o":18.58,"h":18.58,"l":17.96,"c":17.96,"v":17400.0,"dr":-0.0328,"sa":0.3127},{"date":"2018-02-09","o":17.98,"h":18.02,"l":17.98,"c":18.02,"v":8120.0,"dr":0.0033,"sa":0.3127},{"date":"2018-02-14","o":18.4,"h":18.52,"l":18.34,"c":18.4,"v":22040.0,"dr":0.0211,"sa":0.3133},{"date":"2018-02-15","o":18.55,"h":18.55,"l":18.39,"c":18.39,"v":169360.0,"dr":-0.0005,"sa":0.3125},{"date":"2018-02-16","o":18.0,"h":18.71,"l":18.0,"c":18.67,"v":6960.0,"dr":0.0152,"sa":0.3128},{"date":"2018-02-21","o":19.25,"h":19.62,"l":19.25,"c":19.58,"v":32480.0,"dr":0.0487,"sa":0.316},{"date":"2018-02-22","o":19.62,"h":19.62,"l":19.25,"c":19.29,"v":16240.0,"dr":-0.0148,"sa":0.3165},{"date":"2018-02-23","o":19.35,"h":19.35,"l":19.3,"c":19.3,"v":53360.0,"dr":0.0005,"sa":0.3164},{"date":"2018-02-26","o":19.32,"h":19.32,"l":19.32,"c":19.32,"v":5800.0,"dr":0.001,"sa":0.3163},{"date":"2018-02-27","o":19.77,"h":19.77,"l":19.64,"c":19.7,"v":16240.0,"dr":0.0197,"sa":0.3167},{"date":"2018-02-28","o":19.4,"h":19.4,"l":19.25,"c":19.25,"v":34800.0,"dr":-0.0228,"sa":0.3178},{"date":"2018-03-01","o":19.31,"h":19.62,"l":19.27,"c":19.6,"v":5800.0,"dr":0.0182,"sa":0.3181},{"date":"2018-03-02","o":18.47,"h":18.47,"l":18.47,"c":18.47,"v":1160.0,"dr":-0.0577,"sa":0.3237},{"date":"2018-03-06","o":18.5,"h":18.5,"l":18.21,"c":18.35,"v":6960.0,"dr":-0.0065,"sa":0.3238},{"date":"2018-03-08","o":19.77,"h":19.77,"l":19.67,"c":19.67,"v":6960.0,"dr":0.0719,"sa":0.3312},{"date":"2018-03-09","o":20.06,"h":20.06,"l":19.75,"c":20.0,"v":4640.0,"dr":0.0168,"sa":0.3312},{"date":"2018-03-12","o":21.0,"h":21.0,"l":20.48,"c":20.48,"v":31320.0,"dr":0.024,"sa":0.3315},{"date":"2018-03-13","o":20.12,"h":20.12,"l":20.01,"c":20.01,"v":12760.0,"dr":-0.0229,"sa":0.3325},{"date":"2018-03-14","o":20.25,"h":20.25,"l":20.2,"c":20.2,"v":18560.0,"dr":0.0095,"sa":0.3325},{"date":"2018-03-15","o":20.25,"h":20.5,"l":20.15,"c":20.38,"v":23200.0,"dr":0.0089,"sa":0.3324},{"date":"2018-03-16","o":20.25,"h":20.25,"l":19.93,"c":19.93,"v":3480.0,"dr":-0.0221,"sa":0.3333},{"date":"2018-03-21","o":19.97,"h":19.97,"l":19.26,"c":19.26,"v":8120.0,"dr":-0.0336,"sa":0.3353},{"date":"2018-03-22","o":19.02,"h":19.02,"l":18.58,"c":18.58,"v":8120.0,"dr":-0.0353,"sa":0.3364},{"date":"2018-03-23","o":18.59,"h":18.62,"l":18.23,"c":18.23,"v":20880.0,"dr":-0.0188,"sa":0.3364},{"date":"2018-03-26","o":17.75,"h":18.23,"l":17.38,"c":18.06,"v":11600.0,"dr":-0.0093,"sa":0.3366},{"date":"2018-03-27","o":17.96,"h":18.08,"l":17.5,"c":17.93,"v":41760.0,"dr":-0.0072,"sa":0.335},{"date":"2018-03-28","o":17.5,"h":17.7,"l":17.5,"c":17.5,"v":62640.0,"dr":-0.024,"sa":0.3359},{"date":"2018-04-03","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":38280.0,"dr":0.0,"sa":0.3342},{"date":"2018-04-04","o":17.51,"h":18.0,"l":17.51,"c":17.58,"v":11600.0,"dr":0.0046,"sa":0.3333},{"date":"2018-04-05","o":18.4,"h":18.4,"l":18.04,"c":18.4,"v":9280.0,"dr":0.0466,"sa":0.3357},{"date":"2018-04-06","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":2320.0,"dr":-0.0082,"sa":0.3358},{"date":"2018-04-09","o":18.75,"h":18.75,"l":18.04,"c":18.05,"v":24360.0,"dr":-0.011,"sa":0.3359},{"date":"2018-04-10","o":18.25,"h":18.25,"l":18.0,"c":18.0,"v":4640.0,"dr":-0.0028,"sa":0.3356},{"date":"2018-04-11","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1160.0,"dr":-0.0278,"sa":0.3369},{"date":"2018-04-16","o":18.36,"h":18.5,"l":18.36,"c":18.46,"v":4640.0,"dr":0.0549,"sa":0.341},{"date":"2018-04-17","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":4640.0,"dr":0.0157,"sa":0.3412},{"date":"2018-04-18","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":5800.0,"dr":0.0197,"sa":0.3416},{"date":"2018-04-19","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":2320.0,"dr":-0.0194,"sa":0.342},{"date":"2018-04-20","o":18.75,"h":18.8,"l":18.75,"c":18.79,"v":56840.0,"dr":0.0021,"sa":0.3419},{"date":"2018-04-23","o":18.75,"h":18.82,"l":18.75,"c":18.82,"v":5800.0,"dr":0.0016,"sa":0.3418},{"date":"2018-04-25","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":3480.0,"dr":0.0,"sa":0.3416},{"date":"2018-04-26","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":1160.0,"dr":0.0032,"sa":0.3395},{"date":"2018-04-27","o":19.12,"h":19.12,"l":18.25,"c":18.25,"v":29000.0,"dr":-0.0334,"sa":0.3413},{"date":"2018-05-02","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":1160.0,"dr":0.046,"sa":0.344},{"date":"2018-05-03","o":19.75,"h":19.75,"l":19.25,"c":19.25,"v":6960.0,"dr":0.0084,"sa":0.3441},{"date":"2018-05-04","o":19.5,"h":20.25,"l":19.5,"c":20.24,"v":8120.0,"dr":0.0514,"sa":0.3475},{"date":"2018-05-07","o":20.1,"h":20.2,"l":20.1,"c":20.11,"v":31320.0,"dr":-0.0064,"sa":0.3448},{"date":"2018-05-08","o":20.05,"h":20.74,"l":20.05,"c":20.71,"v":24360.0,"dr":0.0298,"sa":0.3453},{"date":"2018-05-09","o":20.7,"h":21.0,"l":20.7,"c":21.0,"v":19720.0,"dr":0.014,"sa":0.3455},{"date":"2018-05-10","o":21.5,"h":21.62,"l":21.5,"c":21.62,"v":18560.0,"dr":0.0295,"sa":0.3463},{"date":"2018-05-11","o":22.45,"h":22.45,"l":22.38,"c":22.39,"v":6960.0,"dr":0.0356,"sa":0.3478},{"date":"2018-05-14","o":22.75,"h":23.12,"l":22.75,"c":23.12,"v":3480.0,"dr":0.0326,"sa":0.3489},{"date":"2018-05-15","o":23.25,"h":24.0,"l":23.0,"c":23.0,"v":66120.0,"dr":-0.0052,"sa":0.349},{"date":"2018-05-16","o":23.0,"h":23.0,"l":23.0,"c":23.0,"v":3480.0,"dr":0.0,"sa":0.349},{"date":"2018-05-17","o":22.78,"h":22.78,"l":22.75,"c":22.75,"v":15080.0,"dr":-0.0109,"sa":0.3493},{"date":"2018-05-18","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":2320.0,"dr":0.0,"sa":0.349},{"date":"2018-05-21","o":22.75,"h":23.12,"l":22.62,"c":22.62,"v":9280.0,"dr":-0.0057,"sa":0.338},{"date":"2018-05-22","o":22.62,"h":22.75,"l":22.62,"c":22.68,"v":20880.0,"dr":0.0027,"sa":0.3377},{"date":"2018-05-24","o":22.8,"h":23.12,"l":22.8,"c":23.12,"v":4640.0,"dr":0.0194,"sa":0.3378},{"date":"2018-05-28","o":23.5,"h":23.5,"l":23.12,"c":23.2,"v":9280.0,"dr":0.0035,"sa":0.3374},{"date":"2018-05-29","o":23.0,"h":23.0,"l":23.0,"c":23.0,"v":3480.0,"dr":-0.0086,"sa":0.3365},{"date":"2018-05-30","o":23.5,"h":23.5,"l":23.25,"c":23.25,"v":3480.0,"dr":0.0109,"sa":0.3353},{"date":"2018-05-31","o":23.38,"h":24.0,"l":23.38,"c":23.99,"v":27840.0,"dr":0.0318,"sa":0.3343},{"date":"2018-06-01","o":24.75,"h":24.75,"l":24.46,"c":24.46,"v":26680.0,"dr":0.0196,"sa":0.3277},{"date":"2018-06-04","o":24.5,"h":25.12,"l":24.5,"c":25.12,"v":13920.0,"dr":0.027,"sa":0.3284},{"date":"2018-06-05","o":25.0,"h":25.12,"l":25.0,"c":25.12,"v":5800.0,"dr":0.0,"sa":0.3285},{"date":"2018-06-06","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":2320.0,"dr":-0.0008,"sa":0.3284},{"date":"2018-06-08","o":25.0,"h":25.0,"l":24.88,"c":24.88,"v":3480.0,"dr":-0.0088,"sa":0.3286},{"date":"2018-06-11","o":25.24,"h":25.25,"l":25.24,"c":25.25,"v":48720.0,"dr":0.0149,"sa":0.3288},{"date":"2018-06-12","o":25.5,"h":25.62,"l":25.5,"c":25.62,"v":3480.0,"dr":0.0147,"sa":0.329},{"date":"2018-06-13","o":25.62,"h":25.62,"l":25.5,"c":25.56,"v":2320.0,"dr":-0.0023,"sa":0.3269},{"date":"2018-06-14","o":25.5,"h":25.92,"l":25.5,"c":25.92,"v":3480.0,"dr":0.0141,"sa":0.3256},{"date":"2018-06-18","o":27.36,"h":27.98,"l":27.36,"c":27.98,"v":2320.0,"dr":0.0795,"sa":0.3343},{"date":"2018-06-19","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":12760.0,"dr":0.0186,"sa":0.3346},{"date":"2018-06-21","o":27.62,"h":28.75,"l":27.5,"c":28.25,"v":55680.0,"dr":-0.0088,"sa":0.3346},{"date":"2018-06-22","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":5800.0,"dr":0.0177,"sa":0.3339},{"date":"2018-06-25","o":29.0,"h":29.0,"l":27.0,"c":27.0,"v":5800.0,"dr":-0.0609,"sa":0.3396},{"date":"2018-06-26","o":27.5,"h":27.5,"l":26.25,"c":27.0,"v":9280.0,"dr":0.0,"sa":0.3392},{"date":"2018-06-27","o":27.0,"h":27.0,"l":27.0,"c":27.0,"v":4640.0,"dr":0.0,"sa":0.3391},{"date":"2018-06-28","o":26.88,"h":26.88,"l":26.88,"c":26.88,"v":10440.0,"dr":-0.0044,"sa":0.339},{"date":"2018-07-02","o":27.72,"h":28.38,"l":27.72,"c":28.38,"v":3480.0,"dr":0.0558,"sa":0.3417},{"date":"2018-07-03","o":28.75,"h":28.75,"l":26.9,"c":26.9,"v":11600.0,"dr":-0.0521,"sa":0.3433},{"date":"2018-07-04","o":26.9,"h":26.9,"l":26.9,"c":26.9,"v":3480.0,"dr":0.0,"sa":0.3433},{"date":"2018-07-05","o":27.12,"h":27.95,"l":27.12,"c":27.95,"v":33640.0,"dr":0.039,"sa":0.3451},{"date":"2018-07-10","o":27.95,"h":27.95,"l":27.95,"c":27.95,"v":3480.0,"dr":0.0,"sa":0.3451},{"date":"2018-07-11","o":28.2,"h":28.38,"l":28.07,"c":28.14,"v":12760.0,"dr":0.0068,"sa":0.345},{"date":"2018-07-12","o":28.38,"h":28.38,"l":28.38,"c":28.38,"v":1160.0,"dr":0.0085,"sa":0.345},{"date":"2018-07-13","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":8120.0,"dr":0.013,"sa":0.3448},{"date":"2018-07-16","o":30.0,"h":30.0,"l":30.0,"c":30.0,"v":4640.0,"dr":0.0435,"sa":0.3466},{"date":"2018-07-17","o":29.0,"h":29.0,"l":27.55,"c":29.0,"v":16240.0,"dr":-0.0333,"sa":0.3485},{"date":"2018-07-18","o":29.08,"h":29.25,"l":29.0,"c":29.05,"v":10440.0,"dr":0.0017,"sa":0.3485},{"date":"2018-07-19","o":29.0,"h":29.25,"l":29.0,"c":29.25,"v":10440.0,"dr":0.0069,"sa":0.3485},{"date":"2018-07-20","o":29.25,"h":29.85,"l":29.25,"c":29.25,"v":3480.0,"dr":0.0,"sa":0.3485},{"date":"2018-07-23","o":29.25,"h":29.25,"l":27.8,"c":28.62,"v":30160.0,"dr":-0.0215,"sa":0.3494},{"date":"2018-07-24","o":29.12,"h":30.0,"l":29.12,"c":29.85,"v":10440.0,"dr":0.043,"sa":0.3516},{"date":"2018-07-25","o":30.62,"h":31.25,"l":30.05,"c":30.95,"v":56840.0,"dr":0.0369,"sa":0.3531},{"date":"2018-07-26","o":31.0,"h":31.0,"l":29.98,"c":30.0,"v":18560.0,"dr":-0.0307,"sa":0.3548},{"date":"2018-07-27","o":30.0,"h":30.0,"l":30.0,"c":30.0,"v":1160.0,"dr":0.0,"sa":0.3529},{"date":"2018-07-31","o":28.72,"h":30.0,"l":28.72,"c":30.0,"v":18560.0,"dr":0.0,"sa":0.3528},{"date":"2018-08-01","o":30.0,"h":30.0,"l":30.0,"c":30.0,"v":1160.0,"dr":0.0,"sa":0.3523},{"date":"2018-08-02","o":30.0,"h":30.0,"l":30.0,"c":30.0,"v":6960.0,"dr":0.0,"sa":0.3523},{"date":"2018-08-03","o":30.0,"h":30.0,"l":29.18,"c":29.18,"v":6960.0,"dr":-0.0273,"sa":0.3537},{"date":"2018-08-06","o":29.12,"h":29.88,"l":29.12,"c":29.88,"v":15080.0,"dr":0.024,"sa":0.3542},{"date":"2018-08-07","o":30.0,"h":30.0,"l":29.5,"c":29.62,"v":46400.0,"dr":-0.0087,"sa":0.3544},{"date":"2018-08-08","o":29.62,"h":30.75,"l":29.62,"c":30.75,"v":15080.0,"dr":0.0381,"sa":0.356},{"date":"2018-08-09","o":30.75,"h":31.25,"l":30.75,"c":30.86,"v":74240.0,"dr":0.0036,"sa":0.356},{"date":"2018-08-10","o":30.85,"h":31.88,"l":30.85,"c":31.88,"v":27840.0,"dr":0.0331,"sa":0.3565},{"date":"2018-08-13","o":32.5,"h":33.25,"l":32.41,"c":32.5,"v":482560.0,"dr":0.0194,"sa":0.355},{"date":"2018-08-14","o":32.75,"h":32.75,"l":32.5,"c":32.5,"v":10440.0,"dr":0.0,"sa":0.3476},{"date":"2018-08-15","o":33.0,"h":33.0,"l":32.48,"c":32.95,"v":44080.0,"dr":0.0138,"sa":0.3477},{"date":"2018-08-16","o":33.25,"h":33.25,"l":33.08,"c":33.1,"v":129920.0,"dr":0.0046,"sa":0.3477},{"date":"2018-08-17","o":33.1,"h":33.1,"l":32.5,"c":33.0,"v":27840.0,"dr":-0.003,"sa":0.3477},{"date":"2018-08-21","o":32.88,"h":32.88,"l":31.75,"c":31.78,"v":134560.0,"dr":-0.037,"sa":0.3501},{"date":"2018-08-22","o":31.75,"h":32.22,"l":31.75,"c":32.05,"v":12760.0,"dr":0.0085,"sa":0.3498},{"date":"2018-08-23","o":32.48,"h":32.48,"l":32.25,"c":32.25,"v":4640.0,"dr":0.0062,"sa":0.3498},{"date":"2018-08-24","o":32.12,"h":34.5,"l":32.12,"c":34.5,"v":13920.0,"dr":0.0698,"sa":0.3558},{"date":"2018-08-27","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":15080.0,"dr":0.0,"sa":0.3558},{"date":"2018-08-28","o":35.0,"h":35.0,"l":34.02,"c":34.5,"v":33640.0,"dr":0.0,"sa":0.3555},{"date":"2018-08-29","o":34.5,"h":38.75,"l":34.5,"c":37.4,"v":64960.0,"dr":0.0841,"sa":0.3601},{"date":"2018-08-30","o":39.0,"h":45.0,"l":39.0,"c":42.75,"v":34800.0,"dr":0.143,"sa":0.3859},{"date":"2018-08-31","o":44.25,"h":44.25,"l":40.0,"c":40.25,"v":25520.0,"dr":-0.0585,"sa":0.3909},{"date":"2018-09-03","o":41.25,"h":43.0,"l":41.25,"c":42.0,"v":9280.0,"dr":0.0435,"sa":0.3928},{"date":"2018-09-04","o":42.5,"h":43.75,"l":41.0,"c":41.0,"v":44080.0,"dr":-0.0238,"sa":0.3938},{"date":"2018-09-05","o":40.75,"h":42.5,"l":40.0,"c":40.0,"v":24360.0,"dr":-0.0244,"sa":0.3949},{"date":"2018-09-06","o":39.0,"h":39.5,"l":37.5,"c":38.55,"v":34800.0,"dr":-0.0363,"sa":0.3968},{"date":"2018-09-07","o":39.5,"h":39.5,"l":37.54,"c":37.66,"v":139200.0,"dr":-0.0231,"sa":0.3955},{"date":"2018-09-11","o":38.75,"h":39.5,"l":38.75,"c":39.38,"v":10440.0,"dr":0.0457,"sa":0.3976},{"date":"2018-09-12","o":40.0,"h":40.0,"l":38.25,"c":38.25,"v":25520.0,"dr":-0.0287,"sa":0.3978},{"date":"2018-09-14","o":40.15,"h":41.25,"l":40.15,"c":41.12,"v":17400.0,"dr":0.075,"sa":0.404},{"date":"2018-09-17","o":41.25,"h":41.25,"l":39.5,"c":39.89,"v":22040.0,"dr":-0.0299,"sa":0.4054},{"date":"2018-09-18","o":41.12,"h":41.12,"l":40.28,"c":40.33,"v":26680.0,"dr":0.011,"sa":0.4055},{"date":"2018-09-19","o":40.25,"h":40.25,"l":39.8,"c":40.0,"v":33640.0,"dr":-0.0082,"sa":0.4013},{"date":"2018-09-20","o":40.0,"h":40.0,"l":39.62,"c":39.72,"v":11600.0,"dr":-0.007,"sa":0.4014},{"date":"2018-09-21","o":40.0,"h":40.0,"l":38.2,"c":38.47,"v":22040.0,"dr":-0.0315,"sa":0.4029},{"date":"2018-09-24","o":38.5,"h":38.85,"l":37.5,"c":38.17,"v":5800.0,"dr":-0.0078,"sa":0.4031},{"date":"2018-09-25","o":40.0,"h":40.0,"l":39.5,"c":40.0,"v":12760.0,"dr":0.0479,"sa":0.4054},{"date":"2018-09-26","o":40.5,"h":41.5,"l":40.0,"c":40.14,"v":18560.0,"dr":0.0035,"sa":0.4052},{"date":"2018-09-27","o":42.12,"h":42.12,"l":41.12,"c":42.12,"v":5800.0,"dr":0.0493,"sa":0.4076},{"date":"2018-09-28","o":43.38,"h":43.75,"l":43.38,"c":43.75,"v":27840.0,"dr":0.0387,"sa":0.409},{"date":"2018-10-01","o":45.0,"h":45.0,"l":41.5,"c":42.48,"v":10440.0,"dr":-0.029,"sa":0.4097},{"date":"2018-10-02","o":42.48,"h":42.48,"l":40.05,"c":40.14,"v":11600.0,"dr":-0.0551,"sa":0.4141},{"date":"2018-10-03","o":40.5,"h":41.25,"l":39.58,"c":39.58,"v":22040.0,"dr":-0.014,"sa":0.4144},{"date":"2018-10-04","o":39.88,"h":39.88,"l":38.73,"c":38.94,"v":17400.0,"dr":-0.0162,"sa":0.415},{"date":"2018-10-05","o":38.33,"h":38.33,"l":38.33,"c":38.33,"v":3480.0,"dr":-0.0157,"sa":0.4153},{"date":"2018-10-08","o":38.75,"h":38.75,"l":37.5,"c":37.88,"v":5800.0,"dr":-0.0117,"sa":0.4147},{"date":"2018-10-09","o":37.5,"h":37.5,"l":36.25,"c":36.29,"v":22040.0,"dr":-0.042,"sa":0.4171},{"date":"2018-10-10","o":35.5,"h":36.12,"l":35.0,"c":35.0,"v":32480.0,"dr":-0.0355,"sa":0.4189},{"date":"2018-10-11","o":33.75,"h":36.25,"l":33.75,"c":34.25,"v":18560.0,"dr":-0.0214,"sa":0.4174},{"date":"2018-10-12","o":35.0,"h":35.5,"l":34.55,"c":34.55,"v":11600.0,"dr":0.0088,"sa":0.4165},{"date":"2018-10-16","o":35.75,"h":35.75,"l":35.11,"c":35.38,"v":8120.0,"dr":0.024,"sa":0.417},{"date":"2018-10-17","o":36.25,"h":36.25,"l":34.5,"c":35.5,"v":19720.0,"dr":0.0034,"sa":0.4168},{"date":"2018-10-18","o":35.5,"h":36.12,"l":35.0,"c":35.5,"v":9280.0,"dr":0.0,"sa":0.4167},{"date":"2018-10-19","o":35.0,"h":35.0,"l":35.0,"c":35.0,"v":3480.0,"dr":-0.0141,"sa":0.4153},{"date":"2018-10-22","o":35.0,"h":35.0,"l":34.75,"c":35.0,"v":11600.0,"dr":0.0,"sa":0.4148},{"date":"2018-10-23","o":35.0,"h":35.12,"l":35.0,"c":35.12,"v":4640.0,"dr":0.0034,"sa":0.4146},{"date":"2018-10-24","o":34.78,"h":34.78,"l":34.25,"c":34.35,"v":22040.0,"dr":-0.0219,"sa":0.4154},{"date":"2018-10-25","o":34.67,"h":36.0,"l":34.12,"c":36.0,"v":17400.0,"dr":0.048,"sa":0.4177},{"date":"2018-10-26","o":35.5,"h":37.0,"l":35.5,"c":36.0,"v":3480.0,"dr":0.0,"sa":0.4175},{"date":"2018-10-29","o":36.0,"h":36.0,"l":32.0,"c":32.33,"v":13920.0,"dr":-0.1019,"sa":0.4275},{"date":"2018-10-30","o":32.5,"h":32.5,"l":32.48,"c":32.5,"v":11600.0,"dr":0.0053,"sa":0.4273},{"date":"2018-10-31","o":33.75,"h":34.5,"l":33.75,"c":34.5,"v":15080.0,"dr":0.0615,"sa":0.4312},{"date":"2018-11-01","o":34.12,"h":34.12,"l":34.12,"c":34.12,"v":12760.0,"dr":-0.011,"sa":0.4315},{"date":"2018-11-02","o":34.12,"h":34.12,"l":32.94,"c":32.94,"v":4640.0,"dr":-0.0346,"sa":0.4328},{"date":"2018-11-05","o":31.45,"h":31.45,"l":31.45,"c":31.45,"v":1160.0,"dr":-0.0452,"sa":0.4351},{"date":"2018-11-06","o":31.45,"h":32.38,"l":31.45,"c":32.38,"v":12760.0,"dr":0.0296,"sa":0.4348},{"date":"2018-11-08","o":33.88,"h":33.88,"l":33.88,"c":33.88,"v":1160.0,"dr":0.0463,"sa":0.4353},{"date":"2018-11-09","o":32.98,"h":32.98,"l":32.98,"c":32.98,"v":2320.0,"dr":-0.0266,"sa":0.4363},{"date":"2018-11-14","o":33.0,"h":33.0,"l":32.49,"c":32.49,"v":2320.0,"dr":-0.0149,"sa":0.435},{"date":"2018-11-15","o":32.5,"h":33.0,"l":32.5,"c":33.0,"v":5800.0,"dr":0.0157,"sa":0.4352},{"date":"2018-11-16","o":33.75,"h":33.75,"l":32.85,"c":32.86,"v":4640.0,"dr":-0.0042,"sa":0.4352},{"date":"2018-11-20","o":32.83,"h":32.85,"l":32.25,"c":32.44,"v":19720.0,"dr":-0.0128,"sa":0.4355},{"date":"2018-11-21","o":32.44,"h":32.88,"l":32.44,"c":32.62,"v":16240.0,"dr":0.0055,"sa":0.4355},{"date":"2018-11-26","o":32.5,"h":35.0,"l":32.5,"c":35.0,"v":4640.0,"dr":0.073,"sa":0.441},{"date":"2018-11-27","o":35.0,"h":35.0,"l":35.0,"c":35.0,"v":1160.0,"dr":0.0,"sa":0.441},{"date":"2018-11-28","o":35.0,"h":37.0,"l":33.75,"c":37.0,"v":26680.0,"dr":0.0571,"sa":0.4438},{"date":"2018-12-03","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":1160.0,"dr":0.0135,"sa":0.4438},{"date":"2018-12-04","o":35.62,"h":35.62,"l":35.0,"c":35.0,"v":24360.0,"dr":-0.0667,"sa":0.4492},{"date":"2018-12-07","o":35.0,"h":35.0,"l":35.0,"c":35.0,"v":1160.0,"dr":0.0,"sa":0.4491},{"date":"2018-12-10","o":33.75,"h":35.0,"l":33.75,"c":35.0,"v":5800.0,"dr":0.0,"sa":0.4491},{"date":"2018-12-12","o":35.0,"h":35.5,"l":35.0,"c":35.04,"v":5800.0,"dr":0.0011,"sa":0.449},{"date":"2018-12-13","o":36.78,"h":36.78,"l":36.78,"c":36.78,"v":1160.0,"dr":0.0497,"sa":0.4513},{"date":"2018-12-14","o":35.0,"h":35.28,"l":34.97,"c":34.97,"v":6960.0,"dr":-0.0492,"sa":0.4543},{"date":"2018-12-17","o":34.6,"h":34.88,"l":34.6,"c":34.88,"v":6960.0,"dr":-0.0026,"sa":0.4542},{"date":"2018-12-18","o":35.0,"h":35.0,"l":34.88,"c":34.92,"v":4640.0,"dr":0.0011,"sa":0.4541},{"date":"2018-12-19","o":34.98,"h":35.38,"l":34.86,"c":34.86,"v":19720.0,"dr":-0.0017,"sa":0.4542},{"date":"2018-12-20","o":34.9,"h":34.9,"l":34.9,"c":34.9,"v":1160.0,"dr":0.0011,"sa":0.4542},{"date":"2018-12-26","o":33.45,"h":33.45,"l":33.45,"c":33.45,"v":1160.0,"dr":-0.0415,"sa":0.4564},{"date":"2018-12-27","o":34.0,"h":34.0,"l":34.0,"c":34.0,"v":11600.0,"dr":0.0164,"sa":0.4565},{"date":"2018-12-28","o":35.0,"h":35.0,"l":35.0,"c":35.0,"v":3480.0,"dr":0.0294,"sa":0.4564},{"date":"2019-01-02","o":33.5,"h":33.5,"l":33.5,"c":33.5,"v":11600.0,"dr":-0.0429,"sa":0.4587},{"date":"2019-01-03","o":34.38,"h":34.38,"l":33.34,"c":33.34,"v":4640.0,"dr":-0.0048,"sa":0.4587},{"date":"2019-01-04","o":34.5,"h":35.0,"l":34.5,"c":34.88,"v":5800.0,"dr":0.0462,"sa":0.4606},{"date":"2019-01-07","o":34.75,"h":34.75,"l":34.5,"c":34.75,"v":26680.0,"dr":-0.0037,"sa":0.4607},{"date":"2019-01-08","o":35.0,"h":35.0,"l":34.25,"c":34.75,"v":19720.0,"dr":0.0,"sa":0.4605},{"date":"2019-01-09","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":12760.0,"dr":-0.0072,"sa":0.4607},{"date":"2019-01-10","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":1160.0,"dr":-0.0217,"sa":0.4611},{"date":"2019-01-11","o":34.3,"h":34.3,"l":34.3,"c":34.3,"v":3480.0,"dr":0.0163,"sa":0.4613},{"date":"2019-01-14","o":32.12,"h":33.72,"l":32.12,"c":33.72,"v":4640.0,"dr":-0.0169,"sa":0.4617},{"date":"2019-01-15","o":34.88,"h":35.0,"l":34.62,"c":34.7,"v":13920.0,"dr":0.0291,"sa":0.4623},{"date":"2019-01-16","o":35.05,"h":35.5,"l":35.05,"c":35.5,"v":4640.0,"dr":0.0231,"sa":0.4626},{"date":"2019-01-18","o":36.25,"h":36.25,"l":36.05,"c":36.25,"v":11600.0,"dr":0.0211,"sa":0.4616},{"date":"2019-01-22","o":36.25,"h":36.25,"l":35.17,"c":35.17,"v":2320.0,"dr":-0.0298,"sa":0.4626},{"date":"2019-01-23","o":35.25,"h":35.25,"l":35.08,"c":35.12,"v":4640.0,"dr":-0.0014,"sa":0.4626},{"date":"2019-01-25","o":35.12,"h":35.48,"l":35.12,"c":35.48,"v":8120.0,"dr":0.0103,"sa":0.4577},{"date":"2019-01-28","o":34.75,"h":34.75,"l":34.74,"c":34.74,"v":23200.0,"dr":-0.0209,"sa":0.4581},{"date":"2019-01-29","o":34.74,"h":34.74,"l":34.17,"c":34.17,"v":16240.0,"dr":-0.0164,"sa":0.4585},{"date":"2019-01-30","o":35.3,"h":35.3,"l":35.0,"c":35.25,"v":12760.0,"dr":0.0316,"sa":0.4593},{"date":"2019-01-31","o":35.48,"h":36.0,"l":35.48,"c":35.75,"v":22040.0,"dr":0.0142,"sa":0.4594},{"date":"2019-02-01","o":36.88,"h":36.88,"l":36.88,"c":36.88,"v":1160.0,"dr":0.0316,"sa":0.4603},{"date":"2019-02-04","o":36.25,"h":36.62,"l":36.25,"c":36.62,"v":9280.0,"dr":-0.007,"sa":0.4601},{"date":"2019-02-05","o":36.25,"h":36.62,"l":36.25,"c":36.61,"v":13920.0,"dr":-0.0003,"sa":0.459},{"date":"2019-02-06","o":36.7,"h":36.98,"l":36.42,"c":36.42,"v":87000.0,"dr":-0.0052,"sa":0.4584},{"date":"2019-02-07","o":35.5,"h":35.67,"l":35.5,"c":35.67,"v":30160.0,"dr":-0.0206,"sa":0.459},{"date":"2019-02-08","o":35.9,"h":36.1,"l":35.83,"c":36.09,"v":52200.0,"dr":0.0118,"sa":0.4591},{"date":"2019-02-11","o":35.95,"h":36.5,"l":35.95,"c":36.25,"v":26680.0,"dr":0.0044,"sa":0.459},{"date":"2019-02-12","o":37.12,"h":37.12,"l":37.0,"c":37.0,"v":103240.0,"dr":0.0207,"sa":0.4593},{"date":"2019-02-13","o":37.05,"h":37.05,"l":37.05,"c":37.05,"v":2320.0,"dr":0.0014,"sa":0.4584},{"date":"2019-02-14","o":38.25,"h":38.5,"l":37.58,"c":37.58,"v":566080.0,"dr":0.0143,"sa":0.4581},{"date":"2019-02-15","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":1160.0,"dr":-0.0021,"sa":0.4571},{"date":"2019-02-18","o":38.25,"h":38.25,"l":37.5,"c":37.5,"v":3480.0,"dr":0.0,"sa":0.4571},{"date":"2019-02-19","o":37.5,"h":38.75,"l":37.5,"c":38.75,"v":5800.0,"dr":0.0333,"sa":0.4578},{"date":"2019-02-20","o":38.85,"h":38.85,"l":38.75,"c":38.75,"v":3480.0,"dr":0.0,"sa":0.4576},{"date":"2019-02-21","o":38.75,"h":38.75,"l":37.25,"c":38.75,"v":6960.0,"dr":0.0,"sa":0.4576},{"date":"2019-02-22","o":38.75,"h":38.75,"l":38.05,"c":38.75,"v":18560.0,"dr":0.0,"sa":0.4576},{"date":"2019-02-26","o":38.75,"h":38.75,"l":37.5,"c":38.12,"v":15080.0,"dr":-0.0163,"sa":0.4581},{"date":"2019-02-27","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":1160.0,"dr":-0.0163,"sa":0.4582},{"date":"2019-02-28","o":37.62,"h":38.25,"l":37.5,"c":38.25,"v":6960.0,"dr":0.02,"sa":0.4585},{"date":"2019-03-01","o":39.5,"h":40.0,"l":39.5,"c":39.72,"v":16240.0,"dr":0.0384,"sa":0.4588},{"date":"2019-03-06","o":40.75,"h":42.25,"l":40.25,"c":40.75,"v":35960.0,"dr":0.0259,"sa":0.4593},{"date":"2019-03-07","o":42.5,"h":43.25,"l":41.25,"c":42.5,"v":67280.0,"dr":0.0429,"sa":0.4608},{"date":"2019-03-08","o":41.25,"h":41.25,"l":40.0,"c":40.25,"v":23200.0,"dr":-0.0529,"sa":0.4642},{"date":"2019-03-11","o":41.75,"h":42.48,"l":41.5,"c":41.78,"v":8120.0,"dr":0.038,"sa":0.4652},{"date":"2019-03-12","o":42.5,"h":43.12,"l":42.5,"c":43.12,"v":12760.0,"dr":0.0321,"sa":0.4657},{"date":"2019-03-13","o":43.12,"h":44.38,"l":43.12,"c":43.12,"v":18560.0,"dr":0.0,"sa":0.465},{"date":"2019-03-14","o":43.12,"h":43.12,"l":43.12,"c":43.12,"v":1160.0,"dr":0.0,"sa":0.4651},{"date":"2019-03-15","o":42.5,"h":42.5,"l":42.5,"c":42.5,"v":2320.0,"dr":-0.0144,"sa":0.4631},{"date":"2019-03-18","o":41.25,"h":41.25,"l":40.85,"c":41.25,"v":19720.0,"dr":-0.0294,"sa":0.4637},{"date":"2019-03-19","o":42.0,"h":42.0,"l":42.0,"c":42.0,"v":1160.0,"dr":0.0182,"sa":0.4639},{"date":"2019-03-20","o":43.25,"h":43.25,"l":42.75,"c":43.0,"v":31320.0,"dr":0.0238,"sa":0.4643},{"date":"2019-03-21","o":43.12,"h":43.75,"l":43.12,"c":43.75,"v":4640.0,"dr":0.0174,"sa":0.4644},{"date":"2019-03-22","o":43.88,"h":43.95,"l":43.75,"c":43.85,"v":17400.0,"dr":0.0023,"sa":0.4645},{"date":"2019-03-25","o":43.72,"h":43.72,"l":43.72,"c":43.72,"v":1160.0,"dr":-0.003,"sa":0.4645},{"date":"2019-03-26","o":43.5,"h":44.0,"l":43.5,"c":43.62,"v":10440.0,"dr":-0.0023,"sa":0.4644},{"date":"2019-03-27","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":1160.0,"dr":0.003,"sa":0.4622},{"date":"2019-03-28","o":43.62,"h":44.5,"l":43.5,"c":44.5,"v":5800.0,"dr":0.0171,"sa":0.462},{"date":"2019-03-29","o":44.5,"h":44.5,"l":44.25,"c":44.25,"v":8120.0,"dr":-0.0056,"sa":0.4615},{"date":"2019-04-01","o":44.42,"h":44.42,"l":44.38,"c":44.39,"v":8120.0,"dr":0.0032,"sa":0.4615},{"date":"2019-04-03","o":44.62,"h":45.5,"l":44.6,"c":44.95,"v":23200.0,"dr":0.0126,"sa":0.4614},{"date":"2019-04-04","o":45.48,"h":45.62,"l":45.48,"c":45.62,"v":35960.0,"dr":0.0149,"sa":0.4611},{"date":"2019-04-05","o":45.8,"h":48.0,"l":45.8,"c":48.0,"v":5800.0,"dr":0.0522,"sa":0.4592},{"date":"2019-04-08","o":48.0,"h":48.0,"l":46.25,"c":48.0,"v":11600.0,"dr":0.0,"sa":0.4577},{"date":"2019-04-09","o":47.88,"h":47.88,"l":45.12,"c":45.18,"v":24360.0,"dr":-0.0587,"sa":0.462},{"date":"2019-04-10","o":45.18,"h":45.18,"l":44.94,"c":44.96,"v":5800.0,"dr":-0.0049,"sa":0.4618},{"date":"2019-04-11","o":45.0,"h":45.0,"l":44.82,"c":44.9,"v":3480.0,"dr":-0.0013,"sa":0.4618},{"date":"2019-04-12","o":44.5,"h":44.69,"l":44.38,"c":44.68,"v":24360.0,"dr":-0.0049,"sa":0.4617},{"date":"2019-04-15","o":42.5,"h":44.38,"l":42.5,"c":44.38,"v":3480.0,"dr":-0.0067,"sa":0.4597},{"date":"2019-04-16","o":44.86,"h":45.51,"l":44.86,"c":45.51,"v":10440.0,"dr":0.0255,"sa":0.4598},{"date":"2019-04-17","o":47.25,"h":47.25,"l":45.28,"c":45.4,"v":8120.0,"dr":-0.0024,"sa":0.4598},{"date":"2019-04-22","o":46.08,"h":46.1,"l":46.0,"c":46.0,"v":11600.0,"dr":0.0132,"sa":0.4599},{"date":"2019-04-23","o":46.88,"h":46.88,"l":46.66,"c":46.66,"v":6960.0,"dr":0.0143,"sa":0.4598},{"date":"2019-04-24","o":48.74,"h":48.74,"l":47.79,"c":48.44,"v":64960.0,"dr":0.0381,"sa":0.4603},{"date":"2019-04-25","o":49.0,"h":51.36,"l":49.0,"c":49.05,"v":27840.0,"dr":0.0126,"sa":0.4601},{"date":"2019-04-26","o":48.95,"h":51.3,"l":48.95,"c":51.3,"v":17400.0,"dr":0.0459,"sa":0.4578},{"date":"2019-04-29","o":50.0,"h":50.0,"l":49.34,"c":49.4,"v":18560.0,"dr":-0.037,"sa":0.4596},{"date":"2019-04-30","o":46.25,"h":46.25,"l":45.38,"c":45.8,"v":24360.0,"dr":-0.0729,"sa":0.461},{"date":"2019-05-02","o":45.49,"h":45.55,"l":45.2,"c":45.22,"v":27840.0,"dr":-0.0127,"sa":0.4611},{"date":"2019-05-03","o":45.5,"h":46.02,"l":45.44,"c":45.62,"v":127600.0,"dr":0.0088,"sa":0.4607},{"date":"2019-05-06","o":46.26,"h":46.26,"l":46.0,"c":46.21,"v":78880.0,"dr":0.0129,"sa":0.46},{"date":"2019-05-07","o":45.5,"h":45.75,"l":45.5,"c":45.75,"v":25520.0,"dr":-0.01,"sa":0.4602},{"date":"2019-05-08","o":46.09,"h":46.18,"l":45.86,"c":46.18,"v":11600.0,"dr":0.0094,"sa":0.4602},{"date":"2019-05-09","o":46.12,"h":46.12,"l":45.41,"c":45.48,"v":8120.0,"dr":-0.0152,"sa":0.4599},{"date":"2019-05-10","o":45.19,"h":45.71,"l":45.09,"c":45.71,"v":308560.0,"dr":0.0051,"sa":0.4583},{"date":"2019-05-13","o":44.99,"h":44.99,"l":43.99,"c":44.12,"v":26680.0,"dr":-0.0348,"sa":0.4583},{"date":"2019-05-14","o":44.21,"h":44.21,"l":43.0,"c":43.0,"v":4640.0,"dr":-0.0254,"sa":0.4587},{"date":"2019-05-15","o":44.58,"h":45.72,"l":44.58,"c":45.64,"v":16240.0,"dr":0.0614,"sa":0.4621},{"date":"2019-05-16","o":46.25,"h":46.68,"l":46.06,"c":46.06,"v":11600.0,"dr":0.0092,"sa":0.4619},{"date":"2019-05-17","o":45.9,"h":46.25,"l":45.7,"c":45.7,"v":8120.0,"dr":-0.0078,"sa":0.4612},{"date":"2019-05-20","o":44.78,"h":45.18,"l":44.78,"c":44.9,"v":5800.0,"dr":-0.0175,"sa":0.4617},{"date":"2019-05-21","o":44.55,"h":44.9,"l":44.55,"c":44.9,"v":5800.0,"dr":0.0,"sa":0.4617},{"date":"2019-05-22","o":44.8,"h":45.15,"l":44.8,"c":45.06,"v":16240.0,"dr":0.0036,"sa":0.4598},{"date":"2019-05-23","o":44.7,"h":44.7,"l":44.36,"c":44.39,"v":11600.0,"dr":-0.0149,"sa":0.46},{"date":"2019-05-24","o":43.75,"h":44.8,"l":43.75,"c":44.46,"v":9280.0,"dr":0.0016,"sa":0.4598},{"date":"2019-05-28","o":44.52,"h":44.52,"l":44.38,"c":44.38,"v":3480.0,"dr":-0.0018,"sa":0.4598},{"date":"2019-05-29","o":45.11,"h":45.11,"l":42.72,"c":42.82,"v":22040.0,"dr":-0.0352,"sa":0.4603},{"date":"2019-05-30","o":43.0,"h":43.25,"l":42.95,"c":43.2,"v":12760.0,"dr":0.0089,"sa":0.4575},{"date":"2019-05-31","o":43.24,"h":43.6,"l":43.01,"c":43.01,"v":18560.0,"dr":-0.0044,"sa":0.4574},{"date":"2019-06-03","o":40.29,"h":40.58,"l":40.0,"c":40.12,"v":31320.0,"dr":-0.0672,"sa":0.4626},{"date":"2019-06-04","o":40.58,"h":40.8,"l":40.54,"c":40.75,"v":20880.0,"dr":0.0157,"sa":0.4622},{"date":"2019-06-05","o":40.0,"h":40.55,"l":40.0,"c":40.55,"v":18560.0,"dr":-0.0049,"sa":0.4623},{"date":"2019-06-06","o":40.26,"h":40.79,"l":40.26,"c":40.75,"v":11600.0,"dr":0.0049,"sa":0.4623},{"date":"2019-06-07","o":41.29,"h":41.75,"l":41.24,"c":41.61,"v":60320.0,"dr":0.0211,"sa":0.4626},{"date":"2019-06-10","o":42.19,"h":42.56,"l":42.11,"c":42.11,"v":39440.0,"dr":0.012,"sa":0.4627},{"date":"2019-06-11","o":42.48,"h":42.72,"l":41.25,"c":41.3,"v":58000.0,"dr":-0.0192,"sa":0.4618},{"date":"2019-06-12","o":40.81,"h":40.81,"l":40.4,"c":40.5,"v":18560.0,"dr":-0.0194,"sa":0.4604},{"date":"2019-06-13","o":42.5,"h":42.5,"l":41.09,"c":41.1,"v":8120.0,"dr":0.0148,"sa":0.4605},{"date":"2019-06-14","o":41.51,"h":41.8,"l":41.49,"c":41.79,"v":32480.0,"dr":0.0168,"sa":0.4582},{"date":"2019-06-18","o":41.79,"h":42.51,"l":41.64,"c":41.72,"v":34800.0,"dr":-0.0017,"sa":0.4581},{"date":"2019-06-19","o":41.26,"h":41.59,"l":41.26,"c":41.54,"v":9280.0,"dr":-0.0043,"sa":0.4574},{"date":"2019-06-21","o":41.72,"h":41.86,"l":41.58,"c":41.58,"v":10440.0,"dr":0.001,"sa":0.4572},{"date":"2019-06-24","o":41.12,"h":41.12,"l":40.88,"c":41.12,"v":13920.0,"dr":-0.0111,"sa":0.4567},{"date":"2019-06-25","o":40.11,"h":40.33,"l":39.74,"c":40.1,"v":8120.0,"dr":-0.0248,"sa":0.4564},{"date":"2019-06-26","o":40.22,"h":40.22,"l":39.95,"c":39.95,"v":16240.0,"dr":-0.0037,"sa":0.4554},{"date":"2019-06-27","o":39.96,"h":40.41,"l":39.96,"c":40.2,"v":32480.0,"dr":0.0063,"sa":0.4554},{"date":"2019-06-28","o":42.2,"h":42.2,"l":39.67,"c":39.67,"v":29000.0,"dr":-0.0132,"sa":0.4556},{"date":"2019-07-01","o":40.5,"h":40.51,"l":40.0,"c":40.26,"v":26680.0,"dr":0.0149,"sa":0.4556},{"date":"2019-07-02","o":40.75,"h":40.79,"l":40.42,"c":40.5,"v":15080.0,"dr":0.006,"sa":0.4556},{"date":"2019-07-03","o":40.9,"h":41.12,"l":40.45,"c":40.6,"v":9280.0,"dr":0.0025,"sa":0.4555},{"date":"2019-07-04","o":40.5,"h":40.62,"l":40.5,"c":40.62,"v":2320.0,"dr":0.0005,"sa":0.4555},{"date":"2019-07-05","o":40.94,"h":40.94,"l":40.94,"c":40.94,"v":1160.0,"dr":0.0079,"sa":0.4553},{"date":"2019-07-10","o":41.14,"h":41.38,"l":41.14,"c":41.15,"v":13920.0,"dr":0.0051,"sa":0.4553},{"date":"2019-07-11","o":41.34,"h":41.68,"l":41.28,"c":41.28,"v":37120.0,"dr":0.0032,"sa":0.4551},{"date":"2019-07-12","o":41.25,"h":41.35,"l":41.25,"c":41.35,"v":4640.0,"dr":0.0017,"sa":0.455},{"date":"2019-07-15","o":41.35,"h":42.14,"l":41.35,"c":42.14,"v":16240.0,"dr":0.0191,"sa":0.4544},{"date":"2019-07-16","o":42.32,"h":42.72,"l":42.32,"c":42.62,"v":24360.0,"dr":0.0114,"sa":0.4542},{"date":"2019-07-17","o":42.35,"h":42.45,"l":42.1,"c":42.1,"v":20880.0,"dr":-0.0122,"sa":0.4538},{"date":"2019-07-18","o":42.1,"h":42.1,"l":41.61,"c":42.08,"v":6960.0,"dr":-0.0005,"sa":0.4538},{"date":"2019-07-19","o":42.0,"h":42.09,"l":41.88,"c":41.88,"v":9280.0,"dr":-0.0048,"sa":0.4538},{"date":"2019-07-22","o":41.49,"h":41.49,"l":41.49,"c":41.49,"v":16240.0,"dr":-0.0093,"sa":0.4538},{"date":"2019-07-23","o":42.0,"h":42.25,"l":42.0,"c":42.25,"v":12760.0,"dr":0.0183,"sa":0.4539},{"date":"2019-07-24","o":42.31,"h":42.36,"l":42.0,"c":42.36,"v":9280.0,"dr":0.0026,"sa":0.4538},{"date":"2019-07-25","o":42.36,"h":42.36,"l":42.36,"c":42.36,"v":4640.0,"dr":0.0,"sa":0.4537},{"date":"2019-07-26","o":46.32,"h":47.11,"l":46.32,"c":46.92,"v":128760.0,"dr":0.1076,"sa":0.4656},{"date":"2019-07-29","o":46.89,"h":46.89,"l":46.75,"c":46.86,"v":27840.0,"dr":-0.0013,"sa":0.4592},{"date":"2019-07-30","o":46.51,"h":46.74,"l":46.51,"c":46.58,"v":26680.0,"dr":-0.006,"sa":0.459},{"date":"2019-07-31","o":46.58,"h":46.7,"l":46.45,"c":46.5,"v":19720.0,"dr":-0.0017,"sa":0.4589},{"date":"2019-08-01","o":47.25,"h":47.4,"l":46.69,"c":46.69,"v":25520.0,"dr":0.0041,"sa":0.4587},{"date":"2019-08-02","o":46.48,"h":46.5,"l":46.05,"c":46.21,"v":63800.0,"dr":-0.0103,"sa":0.4544},{"date":"2019-08-05","o":46.38,"h":46.38,"l":45.24,"c":45.5,"v":34800.0,"dr":-0.0154,"sa":0.4548},{"date":"2019-08-06","o":45.82,"h":46.29,"l":45.0,"c":45.96,"v":5800.0,"dr":0.0101,"sa":0.4548},{"date":"2019-08-07","o":46.24,"h":46.25,"l":45.92,"c":46.22,"v":18560.0,"dr":0.0057,"sa":0.4548},{"date":"2019-08-08","o":46.8,"h":47.14,"l":46.8,"c":47.0,"v":41760.0,"dr":0.0169,"sa":0.4519},{"date":"2019-08-09","o":47.12,"h":47.12,"l":46.85,"c":46.85,"v":11600.0,"dr":-0.0032,"sa":0.4486},{"date":"2019-08-12","o":58.42,"h":58.42,"l":55.38,"c":55.38,"v":33640.0,"dr":0.1821,"sa":0.4831},{"date":"2019-08-13","o":58.75,"h":62.25,"l":57.5,"c":61.24,"v":44080.0,"dr":0.1058,"sa":0.4926},{"date":"2019-08-14","o":63.75,"h":63.75,"l":59.88,"c":60.85,"v":126440.0,"dr":-0.0064,"sa":0.4927},{"date":"2019-08-15","o":57.82,"h":59.5,"l":55.71,"c":58.5,"v":26680.0,"dr":-0.0386,"sa":0.4945},{"date":"2019-08-16","o":57.75,"h":58.72,"l":57.75,"c":58.69,"v":8120.0,"dr":0.0032,"sa":0.4945},{"date":"2019-08-20","o":58.62,"h":58.62,"l":56.19,"c":56.19,"v":6960.0,"dr":-0.0426,"sa":0.4965},{"date":"2019-08-21","o":57.12,"h":57.15,"l":56.61,"c":56.71,"v":13920.0,"dr":0.0093,"sa":0.4949},{"date":"2019-08-22","o":56.55,"h":56.71,"l":56.55,"c":56.71,"v":8120.0,"dr":0.0,"sa":0.4936},{"date":"2019-08-23","o":56.02,"h":56.02,"l":55.25,"c":55.25,"v":8120.0,"dr":-0.0257,"sa":0.4944},{"date":"2019-08-26","o":55.78,"h":55.78,"l":55.48,"c":55.48,"v":12760.0,"dr":0.0042,"sa":0.4944},{"date":"2019-08-27","o":56.55,"h":57.09,"l":56.55,"c":57.09,"v":4640.0,"dr":0.029,"sa":0.4951},{"date":"2019-08-28","o":59.0,"h":59.75,"l":58.81,"c":59.59,"v":19720.0,"dr":0.0438,"sa":0.4961},{"date":"2019-08-29","o":61.4,"h":61.4,"l":60.25,"c":61.4,"v":44080.0,"dr":0.0304,"sa":0.4952},{"date":"2019-08-30","o":61.74,"h":66.85,"l":60.91,"c":66.1,"v":128760.0,"dr":0.0765,"sa":0.4995},{"date":"2019-09-02","o":66.75,"h":66.75,"l":63.75,"c":66.05,"v":12760.0,"dr":-0.0008,"sa":0.4983},{"date":"2019-09-03","o":60.71,"h":64.61,"l":60.2,"c":61.52,"v":20880.0,"dr":-0.0686,"sa":0.5035},{"date":"2019-09-04","o":62.36,"h":62.36,"l":60.65,"c":62.05,"v":13920.0,"dr":0.0086,"sa":0.5035},{"date":"2019-09-05","o":63.75,"h":66.25,"l":63.75,"c":65.99,"v":17400.0,"dr":0.0635,"sa":0.5071},{"date":"2019-09-06","o":64.36,"h":68.75,"l":64.36,"c":68.75,"v":19720.0,"dr":0.0418,"sa":0.5085},{"date":"2019-09-09","o":67.5,"h":68.35,"l":65.04,"c":66.18,"v":66120.0,"dr":-0.0374,"sa":0.5092},{"date":"2019-09-10","o":65.5,"h":70.0,"l":65.5,"c":70.0,"v":20880.0,"dr":0.0577,"sa":0.5117},{"date":"2019-09-11","o":70.0,"h":72.32,"l":70.0,"c":70.62,"v":20880.0,"dr":0.0089,"sa":0.5116},{"date":"2019-09-12","o":70.5,"h":73.62,"l":70.5,"c":73.62,"v":13920.0,"dr":0.0425,"sa":0.5119},{"date":"2019-09-13","o":73.75,"h":78.5,"l":73.75,"c":78.0,"v":10440.0,"dr":0.0595,"sa":0.5149},{"date":"2019-09-16","o":77.16,"h":77.16,"l":73.99,"c":73.99,"v":9280.0,"dr":-0.0514,"sa":0.5171},{"date":"2019-09-17","o":74.15,"h":74.15,"l":72.35,"c":74.0,"v":20880.0,"dr":0.0001,"sa":0.5168},{"date":"2019-09-18","o":73.89,"h":74.08,"l":72.5,"c":74.0,"v":18560.0,"dr":0.0,"sa":0.5168},{"date":"2019-09-19","o":74.78,"h":74.95,"l":73.89,"c":73.89,"v":30160.0,"dr":-0.0015,"sa":0.5168},{"date":"2019-09-20","o":73.88,"h":73.88,"l":72.9,"c":72.9,"v":5800.0,"dr":-0.0134,"sa":0.517},{"date":"2019-09-23","o":71.66,"h":72.5,"l":70.7,"c":72.25,"v":17400.0,"dr":-0.0089,"sa":0.5172},{"date":"2019-09-24","o":75.0,"h":75.0,"l":66.88,"c":68.72,"v":29000.0,"dr":-0.0489,"sa":0.5182},{"date":"2019-09-25","o":68.75,"h":69.62,"l":68.7,"c":69.62,"v":15080.0,"dr":0.0131,"sa":0.5183},{"date":"2019-09-26","o":68.85,"h":68.99,"l":68.59,"c":68.6,"v":17400.0,"dr":-0.0147,"sa":0.5186},{"date":"2019-09-27","o":68.44,"h":68.44,"l":66.72,"c":66.72,"v":19720.0,"dr":-0.0274,"sa":0.5152},{"date":"2019-09-30","o":65.47,"h":66.4,"l":65.47,"c":66.3,"v":8120.0,"dr":-0.0063,"sa":0.5153},{"date":"2019-10-01","o":67.75,"h":70.0,"l":67.75,"c":69.85,"v":8120.0,"dr":0.0535,"sa":0.5178},{"date":"2019-10-02","o":69.09,"h":69.5,"l":67.5,"c":68.53,"v":18560.0,"dr":-0.0189,"sa":0.5118},{"date":"2019-10-03","o":67.79,"h":68.71,"l":67.59,"c":67.59,"v":8120.0,"dr":-0.0137,"sa":0.4924},{"date":"2019-10-04","o":67.92,"h":67.92,"l":67.92,"c":67.92,"v":1160.0,"dr":0.0049,"sa":0.4886},{"date":"2019-10-07","o":68.75,"h":69.0,"l":68.29,"c":68.81,"v":37120.0,"dr":0.0131,"sa":0.487},{"date":"2019-10-08","o":68.4,"h":69.59,"l":68.05,"c":69.18,"v":39440.0,"dr":0.0054,"sa":0.4863},{"date":"2019-10-09","o":69.18,"h":70.46,"l":69.18,"c":70.46,"v":5800.0,"dr":0.0185,"sa":0.4858},{"date":"2019-10-10","o":71.15,"h":71.15,"l":70.66,"c":70.68,"v":48720.0,"dr":0.0031,"sa":0.4842},{"date":"2019-10-11","o":73.09,"h":73.09,"l":72.5,"c":72.5,"v":31320.0,"dr":0.0257,"sa":0.484},{"date":"2019-10-15","o":72.5,"h":74.01,"l":72.5,"c":73.75,"v":12760.0,"dr":0.0172,"sa":0.4824},{"date":"2019-10-16","o":74.42,"h":74.88,"l":73.78,"c":74.88,"v":38280.0,"dr":0.0153,"sa":0.4815},{"date":"2019-10-17","o":75.0,"h":79.36,"l":75.0,"c":79.28,"v":17400.0,"dr":0.0588,"sa":0.4793},{"date":"2019-10-18","o":79.38,"h":81.15,"l":79.38,"c":80.09,"v":15080.0,"dr":0.0102,"sa":0.4782},{"date":"2019-10-21","o":80.09,"h":80.7,"l":80.09,"c":80.53,"v":26680.0,"dr":0.0055,"sa":0.4782},{"date":"2019-10-22","o":81.22,"h":85.0,"l":81.22,"c":84.25,"v":15080.0,"dr":0.0462,"sa":0.4799},{"date":"2019-10-23","o":86.0,"h":87.48,"l":81.9,"c":83.21,"v":33640.0,"dr":-0.0123,"sa":0.4801},{"date":"2019-10-24","o":83.38,"h":86.25,"l":83.24,"c":86.0,"v":107880.0,"dr":0.0335,"sa":0.4797},{"date":"2019-10-25","o":88.75,"h":91.1,"l":86.58,"c":88.36,"v":92800.0,"dr":0.0274,"sa":0.4802},{"date":"2019-10-28","o":90.0,"h":91.58,"l":90.0,"c":90.14,"v":17400.0,"dr":0.0201,"sa":0.4784},{"date":"2019-10-29","o":91.25,"h":91.25,"l":82.51,"c":82.58,"v":59160.0,"dr":-0.0839,"sa":0.4864},{"date":"2019-10-30","o":82.38,"h":84.86,"l":82.25,"c":84.86,"v":19720.0,"dr":0.0276,"sa":0.4848},{"date":"2019-10-31","o":85.0,"h":86.82,"l":85.0,"c":86.04,"v":19720.0,"dr":0.0139,"sa":0.4836},{"date":"2019-11-01","o":88.05,"h":88.62,"l":87.94,"c":88.0,"v":15080.0,"dr":0.0228,"sa":0.4829},{"date":"2019-11-04","o":87.82,"h":88.51,"l":86.74,"c":88.1,"v":35960.0,"dr":0.0011,"sa":0.4794},{"date":"2019-11-05","o":88.1,"h":90.0,"l":87.5,"c":87.92,"v":23200.0,"dr":-0.002,"sa":0.4791},{"date":"2019-11-06","o":88.55,"h":88.55,"l":88.55,"c":88.55,"v":2320.0,"dr":0.0072,"sa":0.4787},{"date":"2019-11-07","o":88.24,"h":89.59,"l":88.24,"c":88.88,"v":15080.0,"dr":0.0037,"sa":0.4783},{"date":"2019-11-08","o":88.88,"h":89.4,"l":87.52,"c":87.76,"v":27840.0,"dr":-0.0126,"sa":0.4783},{"date":"2019-11-11","o":87.39,"h":87.39,"l":85.4,"c":85.4,"v":10440.0,"dr":-0.0269,"sa":0.4771},{"date":"2019-11-12","o":84.25,"h":86.84,"l":84.25,"c":86.82,"v":16240.0,"dr":0.0166,"sa":0.4756},{"date":"2019-11-13","o":88.6,"h":88.6,"l":85.38,"c":85.38,"v":17400.0,"dr":-0.0166,"sa":0.4754},{"date":"2019-11-14","o":85.08,"h":86.05,"l":84.72,"c":86.01,"v":15080.0,"dr":0.0074,"sa":0.4754},{"date":"2019-11-15","o":87.25,"h":87.68,"l":87.25,"c":87.32,"v":10440.0,"dr":0.0152,"sa":0.4751},{"date":"2019-11-19","o":87.38,"h":87.38,"l":85.59,"c":85.61,"v":5800.0,"dr":-0.0196,"sa":0.4757},{"date":"2019-11-20","o":85.0,"h":85.0,"l":83.49,"c":83.49,"v":5800.0,"dr":-0.0248,"sa":0.4765},{"date":"2019-11-21","o":83.61,"h":84.5,"l":83.61,"c":84.5,"v":15080.0,"dr":0.0121,"sa":0.4762},{"date":"2019-11-22","o":84.45,"h":84.49,"l":83.8,"c":83.96,"v":15080.0,"dr":-0.0064,"sa":0.4763},{"date":"2019-11-25","o":83.62,"h":84.01,"l":83.58,"c":83.58,"v":5800.0,"dr":-0.0045,"sa":0.4764},{"date":"2019-11-26","o":83.6,"h":83.6,"l":82.5,"c":82.5,"v":22040.0,"dr":-0.0129,"sa":0.476},{"date":"2019-11-27","o":82.78,"h":83.01,"l":82.5,"c":82.5,"v":11600.0,"dr":0.0,"sa":0.474},{"date":"2019-11-28","o":83.0,"h":83.0,"l":82.98,"c":82.98,"v":5800.0,"dr":0.0058,"sa":0.474},{"date":"2019-11-29","o":82.75,"h":84.25,"l":82.75,"c":84.25,"v":23200.0,"dr":0.0153,"sa":0.4621},{"date":"2019-12-02","o":84.25,"h":85.0,"l":82.25,"c":84.75,"v":35960.0,"dr":0.0059,"sa":0.4621},{"date":"2019-12-03","o":83.08,"h":83.75,"l":82.6,"c":82.75,"v":88160.0,"dr":-0.0236,"sa":0.4593},{"date":"2019-12-04","o":85.48,"h":86.12,"l":85.46,"c":86.12,"v":32480.0,"dr":0.0407,"sa":0.4605},{"date":"2019-12-05","o":90.0,"h":90.3,"l":87.38,"c":90.3,"v":45240.0,"dr":0.0485,"sa":0.461},{"date":"2019-12-06","o":91.25,"h":92.12,"l":90.8,"c":92.04,"v":32480.0,"dr":0.0193,"sa":0.4585},{"date":"2019-12-09","o":92.05,"h":92.05,"l":89.66,"c":89.68,"v":58000.0,"dr":-0.0256,"sa":0.4589},{"date":"2019-12-10","o":87.5,"h":88.41,"l":87.5,"c":87.5,"v":12760.0,"dr":-0.0243,"sa":0.4578},{"date":"2019-12-11","o":88.75,"h":88.75,"l":86.65,"c":86.65,"v":4640.0,"dr":-0.0097,"sa":0.457},{"date":"2019-12-12","o":86.62,"h":87.0,"l":84.92,"c":87.0,"v":9280.0,"dr":0.004,"sa":0.4566},{"date":"2019-12-13","o":85.04,"h":85.79,"l":85.04,"c":85.48,"v":8120.0,"dr":-0.0175,"sa":0.457},{"date":"2019-12-16","o":87.75,"h":89.0,"l":87.75,"c":88.9,"v":22040.0,"dr":0.04,"sa":0.4583},{"date":"2019-12-17","o":88.9,"h":88.9,"l":87.18,"c":87.75,"v":9280.0,"dr":-0.0129,"sa":0.4583},{"date":"2019-12-18","o":88.0,"h":88.0,"l":85.75,"c":86.28,"v":30160.0,"dr":-0.0168,"sa":0.4588},{"date":"2019-12-19","o":86.5,"h":86.5,"l":85.16,"c":85.75,"v":69600.0,"dr":-0.0061,"sa":0.4537},{"date":"2019-12-20","o":85.75,"h":86.5,"l":84.96,"c":84.96,"v":20880.0,"dr":-0.0092,"sa":0.4539},{"date":"2019-12-23","o":84.96,"h":84.96,"l":83.46,"c":84.11,"v":77720.0,"dr":-0.01,"sa":0.4509},{"date":"2019-12-26","o":84.28,"h":86.25,"l":84.28,"c":85.75,"v":12760.0,"dr":0.0195,"sa":0.4511},{"date":"2019-12-27","o":86.25,"h":86.25,"l":85.26,"c":85.26,"v":5800.0,"dr":-0.0057,"sa":0.4456},{"date":"2019-12-30","o":84.7,"h":85.66,"l":84.5,"c":85.66,"v":9280.0,"dr":0.0047,"sa":0.4456},{"date":"2020-01-02","o":86.0,"h":88.34,"l":86.0,"c":88.25,"v":5800.0,"dr":0.0302,"sa":0.4464},{"date":"2020-01-03","o":88.75,"h":90.0,"l":88.75,"c":90.0,"v":8120.0,"dr":0.0198,"sa":0.4466},{"date":"2020-01-06","o":90.0,"h":93.06,"l":90.0,"c":93.05,"v":48720.0,"dr":0.0339,"sa":0.4453},{"date":"2020-01-07","o":93.05,"h":93.5,"l":92.78,"c":93.5,"v":18560.0,"dr":0.0048,"sa":0.4421},{"date":"2020-01-08","o":93.5,"h":94.5,"l":93.5,"c":94.5,"v":17400.0,"dr":0.0107,"sa":0.442},{"date":"2020-01-09","o":95.38,"h":95.69,"l":94.64,"c":94.64,"v":44080.0,"dr":0.0015,"sa":0.442},{"date":"2020-01-10","o":97.45,"h":98.75,"l":97.45,"c":97.81,"v":17400.0,"dr":0.0335,"sa":0.443},{"date":"2020-01-13","o":97.5,"h":99.75,"l":97.5,"c":99.66,"v":17400.0,"dr":0.0189,"sa":0.4432},{"date":"2020-01-14","o":100.0,"h":101.12,"l":99.98,"c":100.35,"v":42920.0,"dr":0.0069,"sa":0.4408},{"date":"2020-01-15","o":100.5,"h":100.5,"l":100.0,"c":100.5,"v":20880.0,"dr":0.0015,"sa":0.4406},{"date":"2020-01-16","o":102.0,"h":102.12,"l":102.0,"c":102.04,"v":16240.0,"dr":0.0153,"sa":0.44},{"date":"2020-01-17","o":102.5,"h":104.12,"l":102.25,"c":103.28,"v":23200.0,"dr":0.0122,"sa":0.4375},{"date":"2020-01-20","o":103.28,"h":105.0,"l":103.28,"c":105.0,"v":13920.0,"dr":0.0167,"sa":0.4376},{"date":"2020-01-21","o":107.5,"h":107.5,"l":103.06,"c":103.7,"v":26680.0,"dr":-0.0124,"sa":0.4359},{"date":"2020-01-22","o":105.15,"h":105.15,"l":104.58,"c":104.68,"v":10440.0,"dr":0.0095,"sa":0.4359},{"date":"2020-01-23","o":107.5,"h":107.5,"l":105.0,"c":107.38,"v":49880.0,"dr":0.0258,"sa":0.4364},{"date":"2020-01-24","o":107.25,"h":107.28,"l":105.12,"c":105.12,"v":60320.0,"dr":-0.021,"sa":0.437},{"date":"2020-01-27","o":104.0,"h":104.0,"l":100.0,"c":103.85,"v":47560.0,"dr":-0.0121,"sa":0.4365},{"date":"2020-01-28","o":104.8,"h":104.91,"l":104.44,"c":104.91,"v":3480.0,"dr":0.0102,"sa":0.4364},{"date":"2020-01-29","o":107.0,"h":107.0,"l":105.12,"c":105.62,"v":4640.0,"dr":0.0068,"sa":0.4358},{"date":"2020-01-30","o":105.0,"h":105.82,"l":103.76,"c":105.81,"v":15080.0,"dr":0.0018,"sa":0.4352},{"date":"2020-01-31","o":105.62,"h":106.7,"l":104.78,"c":106.48,"v":33640.0,"dr":0.0063,"sa":0.4348},{"date":"2020-02-03","o":107.5,"h":107.74,"l":106.7,"c":107.71,"v":17400.0,"dr":0.0116,"sa":0.4345},{"date":"2020-02-04","o":107.62,"h":107.62,"l":103.75,"c":105.32,"v":62640.0,"dr":-0.0222,"sa":0.434},{"date":"2020-02-05","o":105.78,"h":106.26,"l":104.39,"c":105.0,"v":22040.0,"dr":-0.003,"sa":0.434},{"date":"2020-02-06","o":105.0,"h":107.62,"l":105.0,"c":107.61,"v":12760.0,"dr":0.0249,"sa":0.4344},{"date":"2020-02-07","o":107.54,"h":108.12,"l":107.0,"c":107.0,"v":35960.0,"dr":-0.0057,"sa":0.4338},{"date":"2020-02-10","o":107.19,"h":111.21,"l":107.19,"c":108.8,"v":24360.0,"dr":0.0168,"sa":0.4334},{"date":"2020-02-11","o":108.85,"h":111.89,"l":108.56,"c":110.49,"v":24360.0,"dr":0.0155,"sa":0.4327},{"date":"2020-02-12","o":110.49,"h":110.49,"l":108.32,"c":108.91,"v":15080.0,"dr":-0.0143,"sa":0.4331},{"date":"2020-02-13","o":109.02,"h":110.0,"l":108.5,"c":108.95,"v":1137960.0,"dr":0.0004,"sa":0.4323},{"date":"2020-02-14","o":109.12,"h":109.25,"l":108.19,"c":108.71,"v":17400.0,"dr":-0.0022,"sa":0.4321},{"date":"2020-02-17","o":111.25,"h":111.25,"l":110.0,"c":110.0,"v":5800.0,"dr":0.0119,"sa":0.4322},{"date":"2020-02-18","o":112.5,"h":112.5,"l":106.62,"c":106.75,"v":56840.0,"dr":-0.0295,"sa":0.4334},{"date":"2020-02-19","o":107.35,"h":107.62,"l":107.35,"c":107.59,"v":12760.0,"dr":0.0079,"sa":0.4327},{"date":"2020-02-20","o":109.99,"h":110.0,"l":105.0,"c":106.5,"v":39440.0,"dr":-0.0101,"sa":0.4329},{"date":"2020-02-21","o":106.5,"h":106.5,"l":103.12,"c":103.12,"v":20880.0,"dr":-0.0317,"sa":0.4344},{"date":"2020-02-26","o":96.28,"h":97.5,"l":95.0,"c":96.5,"v":66120.0,"dr":-0.0642,"sa":0.4395},{"date":"2020-02-27","o":95.0,"h":96.0,"l":92.5,"c":93.24,"v":45240.0,"dr":-0.0338,"sa":0.4411},{"date":"2020-02-28","o":95.0,"h":95.0,"l":88.75,"c":91.12,"v":33640.0,"dr":-0.0227,"sa":0.4418},{"date":"2020-03-02","o":91.25,"h":97.0,"l":91.12,"c":96.74,"v":457040.0,"dr":0.0617,"sa":0.4456},{"date":"2020-03-03","o":100.0,"h":105.0,"l":94.25,"c":95.21,"v":31320.0,"dr":-0.0158,"sa":0.446},{"date":"2020-03-04","o":96.25,"h":99.75,"l":95.2,"c":99.75,"v":25520.0,"dr":0.0477,"sa":0.4472},{"date":"2020-03-05","o":95.62,"h":95.62,"l":93.6,"c":93.79,"v":12760.0,"dr":-0.0597,"sa":0.4517},{"date":"2020-03-06","o":93.12,"h":93.12,"l":89.12,"c":92.5,"v":39440.0,"dr":-0.0138,"sa":0.452},{"date":"2020-03-09","o":88.75,"h":91.36,"l":85.2,"c":89.95,"v":193720.0,"dr":-0.0276,"sa":0.4531},{"date":"2020-03-10","o":92.06,"h":92.35,"l":88.3,"c":91.78,"v":41760.0,"dr":0.0203,"sa":0.4529},{"date":"2020-03-11","o":95.5,"h":95.5,"l":89.5,"c":90.89,"v":141520.0,"dr":-0.0097,"sa":0.4527},{"date":"2020-03-12","o":87.5,"h":90.29,"l":86.24,"c":86.26,"v":54520.0,"dr":-0.0509,"sa":0.4557},{"date":"2020-03-13","o":87.88,"h":95.38,"l":85.3,"c":95.35,"v":112520.0,"dr":0.1054,"sa":0.4657},{"date":"2020-03-16","o":86.75,"h":87.9,"l":83.24,"c":83.36,"v":33640.0,"dr":-0.1257,"sa":0.4828},{"date":"2020-03-17","o":83.22,"h":85.69,"l":81.54,"c":84.12,"v":128760.0,"dr":0.0091,"sa":0.4812},{"date":"2020-03-18","o":83.75,"h":85.0,"l":79.51,"c":80.1,"v":73080.0,"dr":-0.0478,"sa":0.4807},{"date":"2020-03-19","o":83.25,"h":88.75,"l":82.88,"c":86.25,"v":63800.0,"dr":0.0768,"sa":0.485},{"date":"2020-03-20","o":86.92,"h":87.75,"l":82.75,"c":82.75,"v":146160.0,"dr":-0.0406,"sa":0.4862},{"date":"2020-03-25","o":82.72,"h":85.0,"l":82.72,"c":84.34,"v":63800.0,"dr":0.0192,"sa":0.4864},{"date":"2020-03-26","o":84.35,"h":84.75,"l":82.8,"c":84.45,"v":111360.0,"dr":0.0013,"sa":0.4864},{"date":"2020-03-27","o":83.75,"h":85.65,"l":81.21,"c":85.46,"v":49880.0,"dr":0.012,"sa":0.4862},{"date":"2020-03-30","o":83.96,"h":85.48,"l":83.96,"c":85.48,"v":15080.0,"dr":0.0002,"sa":0.4851},{"date":"2020-04-01","o":84.25,"h":87.0,"l":83.25,"c":83.75,"v":67280.0,"dr":-0.0202,"sa":0.4854},{"date":"2020-04-02","o":84.0,"h":84.25,"l":83.12,"c":83.75,"v":19720.0,"dr":0.0,"sa":0.485},{"date":"2020-04-03","o":85.0,"h":85.0,"l":82.61,"c":83.34,"v":42920.0,"dr":-0.0049,"sa":0.4848},{"date":"2020-04-06","o":88.06,"h":91.75,"l":87.5,"c":91.75,"v":56840.0,"dr":0.1009,"sa":0.4946},{"date":"2020-04-07","o":92.5,"h":93.99,"l":91.98,"c":92.58,"v":42920.0,"dr":0.009,"sa":0.4946},{"date":"2020-04-08","o":93.75,"h":99.82,"l":92.5,"c":99.05,"v":170520.0,"dr":0.0699,"sa":0.499},{"date":"2020-04-13","o":100.0,"h":110.0,"l":97.59,"c":107.91,"v":104400.0,"dr":0.0894,"sa":0.5063},{"date":"2020-04-14","o":112.5,"h":122.65,"l":109.85,"c":119.28,"v":148480.0,"dr":0.1054,"sa":0.5162},{"date":"2020-04-15","o":117.5,"h":122.0,"l":117.5,"c":120.82,"v":78880.0,"dr":0.0129,"sa":0.5161},{"date":"2020-04-16","o":120.0,"h":121.16,"l":108.25,"c":113.3,"v":80040.0,"dr":-0.0622,"sa":0.5204},{"date":"2020-04-17","o":115.61,"h":116.45,"l":111.75,"c":113.98,"v":60320.0,"dr":0.006,"sa":0.5204},{"date":"2020-04-20","o":117.5,"h":117.5,"l":110.44,"c":114.45,"v":64960.0,"dr":0.0041,"sa":0.5203},{"date":"2020-04-21","o":110.1,"h":114.45,"l":110.0,"c":114.38,"v":81200.0,"dr":-0.0006,"sa":0.518},{"date":"2020-04-22","o":114.38,"h":123.09,"l":114.38,"c":121.5,"v":104400.0,"dr":0.0622,"sa":0.5213},{"date":"2020-04-23","o":120.0,"h":126.06,"l":120.0,"c":123.42,"v":83520.0,"dr":0.0158,"sa":0.5176},{"date":"2020-04-24","o":117.65,"h":123.06,"l":116.5,"c":122.06,"v":127600.0,"dr":-0.011,"sa":0.5177},{"date":"2020-04-27","o":118.78,"h":127.15,"l":118.78,"c":127.15,"v":62640.0,"dr":0.0417,"sa":0.519},{"date":"2020-04-28","o":127.25,"h":128.1,"l":123.75,"c":126.29,"v":111360.0,"dr":-0.0068,"sa":0.5191},{"date":"2020-04-29","o":132.75,"h":135.0,"l":124.02,"c":129.24,"v":371200.0,"dr":0.0234,"sa":0.5193},{"date":"2020-04-30","o":130.5,"h":131.25,"l":127.5,"c":130.77,"v":95120.0,"dr":0.0118,"sa":0.5189},{"date":"2020-05-04","o":130.62,"h":135.0,"l":128.4,"c":129.91,"v":85840.0,"dr":-0.0066,"sa":0.519},{"date":"2020-05-05","o":135.5,"h":141.25,"l":135.0,"c":140.29,"v":69600.0,"dr":0.0799,"sa":0.5243},{"date":"2020-05-06","o":140.25,"h":143.75,"l":138.75,"c":139.21,"v":135720.0,"dr":-0.0077,"sa":0.5244},{"date":"2020-05-07","o":140.0,"h":142.5,"l":137.75,"c":140.0,"v":371200.0,"dr":0.0057,"sa":0.5233},{"date":"2020-05-08","o":144.75,"h":144.9,"l":139.44,"c":139.62,"v":323640.0,"dr":-0.0027,"sa":0.5233},{"date":"2020-05-11","o":141.25,"h":145.0,"l":140.0,"c":143.39,"v":363080.0,"dr":0.027,"sa":0.5222},{"date":"2020-05-12","o":143.39,"h":146.98,"l":141.25,"c":144.25,"v":185600.0,"dr":0.006,"sa":0.5205},{"date":"2020-05-13","o":147.5,"h":148.25,"l":140.35,"c":146.45,"v":139200.0,"dr":0.0153,"sa":0.5147},{"date":"2020-05-14","o":144.75,"h":147.09,"l":139.89,"c":141.22,"v":178640.0,"dr":-0.0357,"sa":0.516},{"date":"2020-05-15","o":141.22,"h":145.09,"l":140.48,"c":142.5,"v":232000.0,"dr":0.0091,"sa":0.516},{"date":"2020-05-18","o":147.25,"h":147.25,"l":139.93,"c":142.81,"v":252880.0,"dr":0.0022,"sa":0.516},{"date":"2020-05-19","o":142.25,"h":143.64,"l":140.84,"c":140.9,"v":111360.0,"dr":-0.0134,"sa":0.5161},{"date":"2020-05-20","o":143.75,"h":145.0,"l":143.0,"c":145.0,"v":156600.0,"dr":0.0291,"sa":0.5166},{"date":"2020-05-21","o":145.0,"h":146.16,"l":143.0,"c":143.7,"v":87000.0,"dr":-0.009,"sa":0.5164},{"date":"2020-05-22","o":143.7,"h":143.7,"l":136.54,"c":141.66,"v":117160.0,"dr":-0.0142,"sa":0.5168},{"date":"2020-05-26","o":141.7,"h":143.75,"l":137.5,"c":142.38,"v":265640.0,"dr":0.0051,"sa":0.5152},{"date":"2020-05-27","o":142.2,"h":143.75,"l":133.0,"c":139.7,"v":92800.0,"dr":-0.0188,"sa":0.5149},{"date":"2020-05-28","o":139.5,"h":140.28,"l":138.75,"c":139.5,"v":53360.0,"dr":-0.0014,"sa":0.5118},{"date":"2020-05-29","o":139.5,"h":142.5,"l":137.5,"c":142.5,"v":102080.0,"dr":0.0215,"sa":0.5121},{"date":"2020-06-01","o":144.0,"h":146.22,"l":140.86,"c":143.71,"v":77720.0,"dr":0.0085,"sa":0.5119},{"date":"2020-06-02","o":138.75,"h":143.75,"l":138.75,"c":142.82,"v":112520.0,"dr":-0.0062,"sa":0.5115},{"date":"2020-06-03","o":144.38,"h":144.88,"l":138.75,"c":144.06,"v":99760.0,"dr":0.0087,"sa":0.5115},{"date":"2020-06-04","o":142.5,"h":144.21,"l":140.12,"c":142.56,"v":59160.0,"dr":-0.0104,"sa":0.5118},{"date":"2020-06-05","o":142.56,"h":147.18,"l":141.25,"c":146.89,"v":71920.0,"dr":0.0304,"sa":0.512},{"date":"2020-06-08","o":145.0,"h":147.5,"l":144.07,"c":145.41,"v":83520.0,"dr":-0.0101,"sa":0.5122},{"date":"2020-06-09","o":151.06,"h":151.06,"l":147.62,"c":148.0,"v":66120.0,"dr":0.0178,"sa":0.5123},{"date":"2020-06-10","o":150.25,"h":152.0,"l":146.25,"c":147.84,"v":163560.0,"dr":-0.0011,"sa":0.5107},{"date":"2020-06-11","o":145.0,"h":146.25,"l":136.25,"c":136.25,"v":81200.0,"dr":-0.0784,"sa":0.5176},{"date":"2020-06-12","o":141.8,"h":142.25,"l":130.0,"c":136.5,"v":97440.0,"dr":0.0018,"sa":0.5175},{"date":"2020-06-16","o":143.18,"h":143.18,"l":138.75,"c":139.22,"v":53360.0,"dr":0.0199,"sa":0.5126},{"date":"2020-06-17","o":136.5,"h":139.68,"l":136.5,"c":137.09,"v":45240.0,"dr":-0.0153,"sa":0.5129},{"date":"2020-06-18","o":137.05,"h":137.55,"l":135.18,"c":135.82,"v":58000.0,"dr":-0.0093,"sa":0.513},{"date":"2020-06-19","o":140.0,"h":140.0,"l":134.75,"c":137.31,"v":54520.0,"dr":0.011,"sa":0.513},{"date":"2020-06-22","o":138.75,"h":141.25,"l":131.68,"c":141.25,"v":37120.0,"dr":0.0287,"sa":0.5133},{"date":"2020-06-23","o":139.09,"h":141.25,"l":136.46,"c":141.25,"v":83520.0,"dr":0.0,"sa":0.5133},{"date":"2020-06-24","o":139.32,"h":139.32,"l":134.25,"c":135.49,"v":55680.0,"dr":-0.0408,"sa":0.5148},{"date":"2020-06-25","o":135.49,"h":137.15,"l":133.25,"c":135.0,"v":215760.0,"dr":-0.0036,"sa":0.5143},{"date":"2020-06-26","o":133.27,"h":133.28,"l":125.0,"c":128.18,"v":73080.0,"dr":-0.0505,"sa":0.5172},{"date":"2020-06-29","o":129.38,"h":129.38,"l":125.0,"c":126.75,"v":38280.0,"dr":-0.0112,"sa":0.5173},{"date":"2020-06-30","o":125.0,"h":129.75,"l":124.29,"c":129.12,"v":46400.0,"dr":0.0187,"sa":0.5175},{"date":"2020-07-01","o":138.62,"h":138.62,"l":131.18,"c":135.5,"v":46400.0,"dr":0.0494,"sa":0.5193},{"date":"2020-07-02","o":140.0,"h":142.43,"l":135.0,"c":141.69,"v":417600.0,"dr":0.0457,"sa":0.5208},{"date":"2020-07-03","o":143.5,"h":143.5,"l":137.65,"c":142.5,"v":44080.0,"dr":0.0057,"sa":0.5206},{"date":"2020-07-06","o":142.5,"h":144.66,"l":138.5,"c":139.18,"v":452400.0,"dr":-0.0233,"sa":0.5205},{"date":"2020-07-07","o":147.22,"h":147.22,"l":140.5,"c":143.22,"v":68440.0,"dr":0.029,"sa":0.5209},{"date":"2020-07-08","o":145.0,"h":147.25,"l":141.15,"c":141.84,"v":58000.0,"dr":-0.0096,"sa":0.5211},{"date":"2020-07-13","o":147.22,"h":149.35,"l":145.62,"c":146.41,"v":125280.0,"dr":0.0322,"sa":0.5215},{"date":"2020-07-14","o":146.4,"h":146.4,"l":145.0,"c":146.25,"v":44080.0,"dr":-0.0011,"sa":0.5214},{"date":"2020-07-15","o":146.44,"h":149.41,"l":146.0,"c":148.06,"v":76560.0,"dr":0.0124,"sa":0.5215},{"date":"2020-07-16","o":149.62,"h":150.5,"l":145.74,"c":149.91,"v":95120.0,"dr":0.0125,"sa":0.5215},{"date":"2020-07-17","o":150.5,"h":155.56,"l":148.88,"c":155.47,"v":91640.0,"dr":0.0371,"sa":0.5224},{"date":"2020-07-20","o":155.0,"h":161.25,"l":155.0,"c":160.6,"v":54520.0,"dr":0.033,"sa":0.5231},{"date":"2020-07-21","o":160.0,"h":162.38,"l":159.68,"c":159.97,"v":59160.0,"dr":-0.0039,"sa":0.5232},{"date":"2020-07-22","o":159.75,"h":160.44,"l":155.75,"c":156.95,"v":133400.0,"dr":-0.0189,"sa":0.5238},{"date":"2020-07-23","o":157.25,"h":160.99,"l":147.85,"c":151.4,"v":109040.0,"dr":-0.0354,"sa":0.5254},{"date":"2020-07-24","o":149.5,"h":151.98,"l":148.75,"c":151.4,"v":62640.0,"dr":0.0,"sa":0.5253},{"date":"2020-07-27","o":155.84,"h":155.84,"l":150.75,"c":155.76,"v":73080.0,"dr":0.0288,"sa":0.5258},{"date":"2020-07-28","o":155.25,"h":155.25,"l":152.68,"c":154.65,"v":47560.0,"dr":-0.0071,"sa":0.5256},{"date":"2020-07-29","o":155.0,"h":157.39,"l":154.5,"c":157.31,"v":277240.0,"dr":0.0172,"sa":0.5257},{"date":"2020-07-30","o":152.5,"h":163.75,"l":152.5,"c":163.05,"v":67280.0,"dr":0.0365,"sa":0.5265},{"date":"2020-07-31","o":155.3,"h":158.75,"l":154.4,"c":158.04,"v":474440.0,"dr":-0.0307,"sa":0.5275},{"date":"2020-08-03","o":160.0,"h":161.25,"l":154.44,"c":154.46,"v":126440.0,"dr":-0.0227,"sa":0.5282},{"date":"2020-08-04","o":153.75,"h":154.96,"l":147.5,"c":154.8,"v":147320.0,"dr":0.0022,"sa":0.5282},{"date":"2020-08-05","o":152.57,"h":156.16,"l":150.05,"c":156.16,"v":52200.0,"dr":0.0088,"sa":0.5281},{"date":"2020-08-06","o":155.0,"h":162.5,"l":155.0,"c":162.5,"v":70760.0,"dr":0.0406,"sa":0.5193},{"date":"2020-08-07","o":161.25,"h":165.62,"l":161.25,"c":164.75,"v":49880.0,"dr":0.0138,"sa":0.5194},{"date":"2020-08-10","o":163.75,"h":166.88,"l":161.84,"c":165.39,"v":52200.0,"dr":0.0039,"sa":0.5192},{"date":"2020-08-11","o":166.27,"h":167.34,"l":163.25,"c":165.0,"v":58000.0,"dr":-0.0024,"sa":0.5193},{"date":"2020-08-12","o":167.5,"h":172.88,"l":163.59,"c":171.88,"v":48720.0,"dr":0.0417,"sa":0.5205},{"date":"2020-08-13","o":172.25,"h":174.0,"l":169.78,"c":170.0,"v":64960.0,"dr":-0.0109,"sa":0.5205},{"date":"2020-08-14","o":177.35,"h":177.35,"l":165.75,"c":167.39,"v":139160.0,"dr":-0.0154,"sa":0.5205},{"date":"2020-08-18","o":172.5,"h":181.25,"l":168.25,"c":176.26,"v":94840.0,"dr":0.053,"sa":0.5226},{"date":"2020-08-19","o":184.2,"h":184.2,"l":173.0,"c":176.2,"v":222080.0,"dr":-0.0003,"sa":0.5227},{"date":"2020-08-20","o":176.22,"h":182.48,"l":175.25,"c":182.0,"v":118600.0,"dr":0.0329,"sa":0.5233},{"date":"2020-08-21","o":182.5,"h":187.5,"l":182.35,"c":183.56,"v":144480.0,"dr":0.0086,"sa":0.5232},{"date":"2020-08-24","o":194.95,"h":194.95,"l":180.29,"c":182.9,"v":154920.0,"dr":-0.0036,"sa":0.4925},{"date":"2020-08-25","o":189.0,"h":189.0,"l":181.38,"c":182.47,"v":107920.0,"dr":-0.0024,"sa":0.4821},{"date":"2020-08-26","o":188.7,"h":188.7,"l":177.5,"c":182.86,"v":90160.0,"dr":0.0021,"sa":0.482},{"date":"2020-08-27","o":183.5,"h":183.5,"l":175.26,"c":178.42,"v":220960.0,"dr":-0.0243,"sa":0.4809},{"date":"2020-08-28","o":178.42,"h":180.89,"l":174.25,"c":179.15,"v":68160.0,"dr":0.0041,"sa":0.4809},{"date":"2020-08-31","o":182.49,"h":182.49,"l":175.7,"c":179.38,"v":153960.0,"dr":0.0013,"sa":0.4785},{"date":"2020-09-01","o":182.5,"h":183.84,"l":178.75,"c":180.95,"v":93080.0,"dr":0.0088,"sa":0.4785},{"date":"2020-09-02","o":183.75,"h":187.5,"l":180.58,"c":186.19,"v":68240.0,"dr":0.029,"sa":0.4791},{"date":"2020-09-03","o":186.18,"h":186.19,"l":171.74,"c":171.99,"v":318520.0,"dr":-0.0763,"sa":0.485},{"date":"2020-09-04","o":171.75,"h":173.25,"l":157.5,"c":171.89,"v":280600.0,"dr":-0.0006,"sa":0.485},{"date":"2020-09-07","o":171.89,"h":179.5,"l":164.25,"c":172.15,"v":27040.0,"dr":0.0015,"sa":0.4844},{"date":"2020-09-08","o":171.88,"h":171.88,"l":161.62,"c":162.24,"v":156560.0,"dr":-0.0576,"sa":0.4869},{"date":"2020-09-09","o":165.0,"h":169.69,"l":162.24,"c":169.5,"v":90840.0,"dr":0.0447,"sa":0.4878},{"date":"2020-09-10","o":169.5,"h":174.3,"l":168.72,"c":170.21,"v":68520.0,"dr":0.0042,"sa":0.4825},{"date":"2020-09-11","o":173.35,"h":173.35,"l":165.86,"c":168.97,"v":46840.0,"dr":-0.0073,"sa":0.4826},{"date":"2020-09-14","o":171.25,"h":173.44,"l":167.5,"c":169.14,"v":46360.0,"dr":0.001,"sa":0.477},{"date":"2020-09-15","o":167.52,"h":174.88,"l":167.52,"c":171.15,"v":66480.0,"dr":0.0119,"sa":0.4771},{"date":"2020-09-16","o":177.5,"h":182.5,"l":172.24,"c":173.25,"v":87520.0,"dr":0.0123,"sa":0.4734},{"date":"2020-09-17","o":177.5,"h":177.5,"l":165.62,"c":169.82,"v":101000.0,"dr":-0.0198,"sa":0.4726},{"date":"2020-09-18","o":170.0,"h":177.96,"l":166.5,"c":170.0,"v":56280.0,"dr":0.0011,"sa":0.4707},{"date":"2020-09-21","o":170.25,"h":175.62,"l":166.35,"c":174.9,"v":34280.0,"dr":0.0288,"sa":0.4683},{"date":"2020-09-22","o":177.5,"h":187.5,"l":172.26,"c":187.5,"v":122080.0,"dr":0.072,"sa":0.4732},{"date":"2020-09-23","o":187.5,"h":187.5,"l":181.4,"c":184.5,"v":167000.0,"dr":-0.016,"sa":0.4721},{"date":"2020-09-24","o":187.5,"h":187.5,"l":172.75,"c":177.62,"v":135800.0,"dr":-0.0373,"sa":0.4706},{"date":"2020-09-25","o":180.99,"h":182.5,"l":175.0,"c":182.5,"v":58280.0,"dr":0.0275,"sa":0.4679},{"date":"2020-09-28","o":188.75,"h":188.75,"l":179.72,"c":184.9,"v":144800.0,"dr":0.0132,"sa":0.468},{"date":"2020-09-29","o":187.72,"h":187.75,"l":181.75,"c":186.8,"v":126800.0,"dr":0.0103,"sa":0.468},{"date":"2020-09-30","o":188.75,"h":189.75,"l":184.34,"c":185.0,"v":94960.0,"dr":-0.0096,"sa":0.4682},{"date":"2020-10-01","o":187.0,"h":190.75,"l":185.0,"c":190.42,"v":288800.0,"dr":0.0293,"sa":0.4685},{"date":"2020-10-02","o":190.0,"h":190.32,"l":180.0,"c":190.22,"v":98400.0,"dr":-0.0011,"sa":0.4684},{"date":"2020-10-05","o":194.62,"h":199.0,"l":190.25,"c":197.5,"v":98120.0,"dr":0.0383,"sa":0.4665},{"date":"2020-10-06","o":197.95,"h":197.95,"l":190.12,"c":191.22,"v":157800.0,"dr":-0.0318,"sa":0.4679},{"date":"2020-10-07","o":194.97,"h":194.98,"l":183.45,"c":191.24,"v":91720.0,"dr":0.0001,"sa":0.4675},{"date":"2020-10-08","o":191.25,"h":196.25,"l":190.78,"c":195.0,"v":189200.0,"dr":0.0197,"sa":0.4666},{"date":"2020-10-09","o":197.25,"h":205.35,"l":197.0,"c":205.2,"v":308840.0,"dr":0.0523,"sa":0.4689},{"date":"2020-10-13","o":212.25,"h":219.65,"l":211.95,"c":217.5,"v":190440.0,"dr":0.0599,"sa":0.4696},{"date":"2020-10-14","o":217.75,"h":223.25,"l":215.0,"c":223.25,"v":135920.0,"dr":0.0264,"sa":0.4695},{"date":"2020-10-15","o":222.3,"h":231.25,"l":222.3,"c":229.0,"v":163920.0,"dr":0.0258,"sa":0.4696},{"date":"2020-10-16","o":235.6,"h":235.68,"l":226.62,"c":230.42,"v":98920.0,"dr":0.0062,"sa":0.4696},{"date":"2020-10-19","o":230.42,"h":230.42,"l":214.84,"c":219.18,"v":283200.0,"dr":-0.0488,"sa":0.4726},{"date":"2020-10-20","o":217.27,"h":231.25,"l":216.75,"c":230.75,"v":171640.0,"dr":0.0528,"sa":0.475},{"date":"2020-10-21","o":237.5,"h":252.02,"l":235.2,"c":248.75,"v":120120.0,"dr":0.078,"sa":0.4804},{"date":"2020-10-22","o":234.55,"h":265.0,"l":234.55,"c":260.0,"v":380800.0,"dr":0.0452,"sa":0.482},{"date":"2020-10-23","o":275.0,"h":288.75,"l":247.42,"c":258.85,"v":160260.0,"dr":-0.0044,"sa":0.4817},{"date":"2020-10-26","o":252.55,"h":252.55,"l":223.4,"c":232.75,"v":134340.0,"dr":-0.1008,"sa":0.4931},{"date":"2020-10-27","o":227.5,"h":234.0,"l":223.5,"c":232.3,"v":111720.0,"dr":-0.0019,"sa":0.4931},{"date":"2020-10-28","o":225.0,"h":225.0,"l":206.02,"c":206.25,"v":207040.0,"dr":-0.1121,"sa":0.5039},{"date":"2020-10-29","o":207.55,"h":219.95,"l":206.6,"c":219.95,"v":121300.0,"dr":0.0664,"sa":0.5076},{"date":"2020-10-30","o":226.5,"h":227.25,"l":214.0,"c":215.0,"v":150760.0,"dr":-0.0225,"sa":0.5084},{"date":"2020-11-02","o":217.5,"h":221.78,"l":199.95,"c":213.6,"v":334560.0,"dr":-0.0065,"sa":0.5067},{"date":"2020-11-03","o":215.0,"h":222.75,"l":210.0,"c":222.75,"v":166800.0,"dr":0.0428,"sa":0.5079},{"date":"2020-11-04","o":229.5,"h":232.5,"l":227.0,"c":227.5,"v":71320.0,"dr":0.0213,"sa":0.5074},{"date":"2020-11-05","o":230.1,"h":236.8,"l":227.55,"c":230.25,"v":105320.0,"dr":0.0121,"sa":0.5069},{"date":"2020-11-06","o":231.18,"h":232.5,"l":221.35,"c":226.75,"v":43980.0,"dr":-0.0152,"sa":0.507},{"date":"2020-11-09","o":228.02,"h":242.5,"l":227.5,"c":228.0,"v":70180.0,"dr":0.0055,"sa":0.4993},{"date":"2020-11-10","o":227.2,"h":227.2,"l":215.1,"c":224.55,"v":116820.0,"dr":-0.0151,"sa":0.4991},{"date":"2020-11-11","o":224.55,"h":228.0,"l":222.82,"c":227.0,"v":53220.0,"dr":0.0109,"sa":0.4991},{"date":"2020-11-12","o":226.9,"h":227.5,"l":222.55,"c":227.5,"v":79340.0,"dr":0.0022,"sa":0.4987},{"date":"2020-11-13","o":229.25,"h":229.25,"l":220.38,"c":222.5,"v":78360.0,"dr":-0.022,"sa":0.4994},{"date":"2020-11-16","o":225.05,"h":230.95,"l":225.05,"c":225.75,"v":38640.0,"dr":0.0146,"sa":0.4995},{"date":"2020-11-17","o":229.58,"h":229.78,"l":225.95,"c":228.5,"v":44320.0,"dr":0.0122,"sa":0.4995},{"date":"2020-11-18","o":228.5,"h":231.25,"l":224.25,"c":231.25,"v":46760.0,"dr":0.012,"sa":0.4996},{"date":"2020-11-19","o":229.95,"h":230.0,"l":223.8,"c":230.0,"v":30520.0,"dr":-0.0054,"sa":0.4994},{"date":"2020-11-20","o":230.0,"h":233.05,"l":227.5,"c":230.0,"v":28720.0,"dr":0.0,"sa":0.4984},{"date":"2020-11-24","o":230.0,"h":230.0,"l":221.0,"c":227.9,"v":56020.0,"dr":-0.0091,"sa":0.4985},{"date":"2020-11-25","o":228.0,"h":233.0,"l":224.72,"c":228.0,"v":29280.0,"dr":0.0004,"sa":0.498},{"date":"2020-11-26","o":225.55,"h":231.5,"l":225.55,"c":231.1,"v":10820.0,"dr":0.0136,"sa":0.4981},{"date":"2020-11-27","o":231.75,"h":234.45,"l":226.98,"c":234.45,"v":104020.0,"dr":0.0145,"sa":0.4981},{"date":"2020-11-30","o":230.0,"h":233.8,"l":224.08,"c":229.2,"v":86720.0,"dr":-0.0224,"sa":0.4982},{"date":"2020-12-01","o":230.5,"h":235.0,"l":226.25,"c":227.5,"v":190060.0,"dr":-0.0074,"sa":0.4975},{"date":"2020-12-02","o":231.5,"h":236.7,"l":229.0,"c":233.05,"v":106800.0,"dr":0.0244,"sa":0.4979},{"date":"2020-12-03","o":233.05,"h":235.0,"l":227.0,"c":227.18,"v":120020.0,"dr":-0.0252,"sa":0.4986},{"date":"2020-12-04","o":227.8,"h":234.5,"l":226.3,"c":227.75,"v":68440.0,"dr":0.0025,"sa":0.4986},{"date":"2020-12-09","o":227.7,"h":230.0,"l":216.0,"c":216.0,"v":90560.0,"dr":-0.0516,"sa":0.5014},{"date":"2020-12-10","o":217.25,"h":217.25,"l":213.0,"c":214.9,"v":41880.0,"dr":-0.0051,"sa":0.5015},{"date":"2020-12-14","o":215.0,"h":220.5,"l":214.0,"c":219.0,"v":145640.0,"dr":0.0191,"sa":0.5017},{"date":"2020-12-15","o":218.5,"h":218.8,"l":214.85,"c":217.5,"v":36260.0,"dr":-0.0068,"sa":0.5017},{"date":"2020-12-16","o":219.1,"h":221.5,"l":215.5,"c":215.55,"v":138920.0,"dr":-0.009,"sa":0.5019},{"date":"2020-12-17","o":215.0,"h":220.0,"l":212.68,"c":214.0,"v":221980.0,"dr":-0.0072,"sa":0.5012},{"date":"2020-12-18","o":215.0,"h":218.85,"l":212.02,"c":213.22,"v":49240.0,"dr":-0.0036,"sa":0.5},{"date":"2020-12-21","o":213.0,"h":213.0,"l":198.32,"c":208.95,"v":116880.0,"dr":-0.02,"sa":0.4985},{"date":"2020-12-22","o":209.5,"h":212.98,"l":207.72,"c":209.58,"v":69440.0,"dr":0.003,"sa":0.4983},{"date":"2020-12-23","o":211.95,"h":215.22,"l":210.5,"c":215.12,"v":229600.0,"dr":0.0264,"sa":0.4979},{"date":"2020-12-28","o":215.0,"h":224.95,"l":215.0,"c":221.22,"v":522920.0,"dr":0.0284,"sa":0.4977},{"date":"2020-12-29","o":221.5,"h":229.7,"l":215.12,"c":217.8,"v":54980.0,"dr":-0.0155,"sa":0.4979},{"date":"2020-12-30","o":221.2,"h":222.05,"l":214.9,"c":215.52,"v":180060.0,"dr":-0.0105,"sa":0.4981},{"date":"2021-01-04","o":220.0,"h":223.0,"l":212.5,"c":218.8,"v":399560.0,"dr":0.0152,"sa":0.4978},{"date":"2021-01-05","o":218.75,"h":224.0,"l":213.9,"c":223.5,"v":180500.0,"dr":0.0215,"sa":0.4968},{"date":"2021-01-06","o":223.3,"h":223.3,"l":217.05,"c":219.45,"v":160180.0,"dr":-0.0181,"sa":0.497},{"date":"2021-01-07","o":219.45,"h":227.35,"l":217.8,"c":225.85,"v":104640.0,"dr":0.0292,"sa":0.4972},{"date":"2021-01-08","o":227.5,"h":233.0,"l":226.0,"c":231.8,"v":123280.0,"dr":0.0263,"sa":0.4975},{"date":"2021-01-11","o":231.8,"h":232.12,"l":225.0,"c":228.5,"v":77120.0,"dr":-0.0142,"sa":0.4977},{"date":"2021-01-12","o":229.75,"h":229.95,"l":223.18,"c":225.27,"v":66880.0,"dr":-0.0141,"sa":0.4978},{"date":"2021-01-13","o":225.0,"h":229.5,"l":215.18,"c":227.62,"v":124980.0,"dr":0.0104,"sa":0.4976},{"date":"2021-01-14","o":227.65,"h":230.0,"l":223.5,"c":224.52,"v":40140.0,"dr":-0.0136,"sa":0.4979},{"date":"2021-01-15","o":224.75,"h":227.25,"l":221.1,"c":226.75,"v":30520.0,"dr":0.0099,"sa":0.4979},{"date":"2021-01-18","o":227.5,"h":230.5,"l":219.3,"c":225.45,"v":19860.0,"dr":-0.0057,"sa":0.4973},{"date":"2021-01-19","o":228.65,"h":234.38,"l":222.5,"c":232.9,"v":83420.0,"dr":0.033,"sa":0.4979},{"date":"2021-01-20","o":233.0,"h":246.5,"l":233.0,"c":246.3,"v":85560.0,"dr":0.0575,"sa":0.4999},{"date":"2021-01-21","o":246.55,"h":251.1,"l":246.5,"c":249.88,"v":124820.0,"dr":0.0145,"sa":0.5},{"date":"2021-01-22","o":249.5,"h":249.5,"l":238.82,"c":248.32,"v":184380.0,"dr":-0.0062,"sa":0.5001},{"date":"2021-01-25","o":248.5,"h":253.05,"l":242.55,"c":246.65,"v":73460.0,"dr":-0.0067,"sa":0.5002},{"date":"2021-01-26","o":247.0,"h":253.6,"l":241.6,"c":253.05,"v":44700.0,"dr":0.0259,"sa":0.4998},{"date":"2021-01-27","o":252.5,"h":252.5,"l":240.52,"c":246.75,"v":79840.0,"dr":-0.0249,"sa":0.5004},{"date":"2021-01-28","o":245.0,"h":251.1,"l":243.5,"c":248.12,"v":279760.0,"dr":0.0056,"sa":0.5004},{"date":"2021-01-29","o":248.12,"h":248.15,"l":238.58,"c":242.47,"v":263460.0,"dr":-0.0228,"sa":0.5011},{"date":"2021-02-01","o":242.5,"h":255.0,"l":242.45,"c":253.2,"v":50480.0,"dr":0.0443,"sa":0.5026},{"date":"2021-02-02","o":254.25,"h":259.85,"l":254.25,"c":257.98,"v":225500.0,"dr":0.0189,"sa":0.5028},{"date":"2021-02-03","o":263.1,"h":281.5,"l":263.1,"c":279.12,"v":338880.0,"dr":0.0819,"sa":0.5086},{"date":"2021-02-04","o":279.05,"h":279.05,"l":271.8,"c":276.1,"v":91260.0,"dr":-0.0108,"sa":0.5086},{"date":"2021-02-05","o":276.1,"h":282.3,"l":275.0,"c":279.25,"v":90760.0,"dr":0.0114,"sa":0.5086},{"date":"2021-02-08","o":278.0,"h":284.7,"l":275.0,"c":277.67,"v":60420.0,"dr":-0.0057,"sa":0.5082},{"date":"2021-02-09","o":275.6,"h":281.05,"l":275.6,"c":276.25,"v":49660.0,"dr":-0.0051,"sa":0.5077},{"date":"2021-02-10","o":277.9,"h":280.0,"l":274.68,"c":278.9,"v":57880.0,"dr":0.0096,"sa":0.5074},{"date":"2021-02-11","o":277.52,"h":279.5,"l":272.5,"c":272.82,"v":38900.0,"dr":-0.0218,"sa":0.5081},{"date":"2021-02-12","o":272.82,"h":275.0,"l":270.52,"c":272.2,"v":60040.0,"dr":-0.0023,"sa":0.5081},{"date":"2021-02-17","o":277.5,"h":277.55,"l":268.55,"c":269.75,"v":41060.0,"dr":-0.009,"sa":0.5083},{"date":"2021-02-18","o":279.95,"h":279.95,"l":257.08,"c":265.02,"v":75760.0,"dr":-0.0175,"sa":0.5087},{"date":"2021-02-19","o":264.1,"h":267.82,"l":258.73,"c":260.12,"v":43780.0,"dr":-0.0185,"sa":0.5092},{"date":"2021-02-22","o":260.12,"h":260.12,"l":251.5,"c":251.58,"v":137960.0,"dr":-0.0328,"sa":0.5099},{"date":"2021-02-23","o":251.25,"h":256.0,"l":234.2,"c":253.15,"v":138860.0,"dr":0.0062,"sa":0.5098},{"date":"2021-02-24","o":256.0,"h":264.0,"l":250.88,"c":261.85,"v":30320.0,"dr":0.0344,"sa":0.5103},{"date":"2021-02-25","o":263.42,"h":264.77,"l":256.73,"c":259.02,"v":25440.0,"dr":-0.0108,"sa":0.5104},{"date":"2021-02-26","o":259.55,"h":264.77,"l":255.6,"c":264.1,"v":34400.0,"dr":0.0196,"sa":0.5105},{"date":"2021-03-01","o":264.5,"h":268.2,"l":260.5,"c":267.5,"v":47760.0,"dr":0.0129,"sa":0.5104},{"date":"2021-03-02","o":270.0,"h":275.95,"l":267.5,"c":269.4,"v":20.0,"dr":0.0071,"sa":0.5101},{"date":"2021-03-03","o":266.0,"h":273.0,"l":261.0,"c":263.5,"v":60.0,"dr":-0.0219,"sa":0.5108},{"date":"2021-03-04","o":263.5,"h":273.2,"l":263.27,"c":268.5,"v":200.0,"dr":0.019,"sa":0.5109},{"date":"2021-03-05","o":267.5,"h":279.5,"l":264.2,"c":279.5,"v":20.0,"dr":0.041,"sa":0.5122},{"date":"2021-03-08","o":279.7,"h":279.7,"l":265.5,"c":266.45,"v":20.0,"dr":-0.0467,"sa":0.5136},{"date":"2021-03-09","o":266.0,"h":273.25,"l":261.05,"c":273.25,"v":40.0,"dr":0.0255,"sa":0.5141},{"date":"2021-03-10","o":273.25,"h":275.82,"l":262.7,"c":264.2,"v":40.0,"dr":-0.0331,"sa":0.5152},{"date":"2021-03-11","o":265.25,"h":273.38,"l":265.0,"c":272.5,"v":460.0,"dr":0.0314,"sa":0.5147},{"date":"2021-03-12","o":275.0,"h":275.0,"l":265.0,"c":266.7,"v":15760.0,"dr":-0.0213,"sa":0.5107},{"date":"2021-03-15","o":272.5,"h":272.5,"l":261.85,"c":266.98,"v":139400.0,"dr":0.001,"sa":0.5093},{"date":"2021-03-16","o":269.5,"h":275.9,"l":269.5,"c":272.12,"v":44940.0,"dr":0.0193,"sa":0.5087},{"date":"2021-03-17","o":262.25,"h":277.5,"l":262.25,"c":271.77,"v":128060.0,"dr":-0.0013,"sa":0.5056},{"date":"2021-03-18","o":271.52,"h":271.52,"l":265.0,"c":265.57,"v":48480.0,"dr":-0.0228,"sa":0.5059},{"date":"2021-03-19","o":264.55,"h":266.0,"l":260.25,"c":261.27,"v":84280.0,"dr":-0.0162,"sa":0.5045},{"date":"2021-03-22","o":262.5,"h":266.12,"l":260.45,"c":263.67,"v":65240.0,"dr":0.0092,"sa":0.5004},{"date":"2021-03-23","o":263.65,"h":267.75,"l":262.6,"c":265.05,"v":47160.0,"dr":0.0052,"sa":0.5},{"date":"2021-03-25","o":265.0,"h":265.05,"l":253.85,"c":260.3,"v":200.0,"dr":-0.0179,"sa":0.4995},{"date":"2021-03-26","o":260.0,"h":260.2,"l":253.02,"c":255.5,"v":106400.0,"dr":-0.0184,"sa":0.4998},{"date":"2021-03-29","o":255.5,"h":257.65,"l":241.08,"c":256.98,"v":101720.0,"dr":0.0058,"sa":0.4996},{"date":"2021-03-30","o":256.98,"h":263.77,"l":254.6,"c":259.62,"v":27260.0,"dr":0.0103,"sa":0.4965},{"date":"2021-03-31","o":260.0,"h":268.5,"l":260.0,"c":265.15,"v":42340.0,"dr":0.0213,"sa":0.4864},{"date":"2021-04-05","o":277.25,"h":286.0,"l":272.52,"c":284.6,"v":166500.0,"dr":0.0734,"sa":0.4734},{"date":"2021-04-06","o":285.0,"h":290.7,"l":280.38,"c":288.48,"v":207760.0,"dr":0.0136,"sa":0.4735},{"date":"2021-04-07","o":289.55,"h":294.25,"l":288.5,"c":293.35,"v":166740.0,"dr":0.0169,"sa":0.4706},{"date":"2021-04-08","o":295.0,"h":296.0,"l":291.5,"c":294.82,"v":130260.0,"dr":0.005,"sa":0.4652},{"date":"2021-04-09","o":295.0,"h":297.5,"l":290.0,"c":296.67,"v":22800.0,"dr":0.0063,"sa":0.4629},{"date":"2021-04-12","o":291.65,"h":295.0,"l":290.85,"c":293.12,"v":12700.0,"dr":-0.012,"sa":0.463},{"date":"2021-04-13","o":292.5,"h":297.05,"l":291.5,"c":295.5,"v":176760.0,"dr":0.0081,"sa":0.463},{"date":"2021-04-14","o":295.0,"h":297.65,"l":292.5,"c":293.6,"v":46780.0,"dr":-0.0064,"sa":0.4631},{"date":"2021-04-15","o":293.6,"h":301.0,"l":292.88,"c":299.52,"v":39140.0,"dr":0.0202,"sa":0.4633},{"date":"2021-04-16","o":301.4,"h":302.3,"l":297.7,"c":298.32,"v":83560.0,"dr":-0.004,"sa":0.4627},{"date":"2021-04-19","o":302.5,"h":303.5,"l":297.75,"c":301.0,"v":37960.0,"dr":0.009,"sa":0.4627},{"date":"2021-04-20","o":302.0,"h":302.75,"l":296.05,"c":302.6,"v":36360.0,"dr":0.0053,"sa":0.4625},{"date":"2021-04-21","o":302.5,"h":302.5,"l":296.38,"c":301.17,"v":35280.0,"dr":-0.0047,"sa":0.4526},{"date":"2021-04-22","o":301.0,"h":303.5,"l":290.0,"c":293.52,"v":44920.0,"dr":-0.0254,"sa":0.4536},{"date":"2021-04-23","o":299.5,"h":306.38,"l":298.75,"c":305.0,"v":108620.0,"dr":0.0391,"sa":0.4503},{"date":"2021-04-26","o":305.05,"h":310.0,"l":302.5,"c":308.6,"v":320.0,"dr":0.0118,"sa":0.4423},{"date":"2021-04-27","o":307.73,"h":309.38,"l":305.0,"c":307.88,"v":78920.0,"dr":-0.0023,"sa":0.4306},{"date":"2021-04-28","o":320.98,"h":329.18,"l":318.45,"c":319.48,"v":123540.0,"dr":0.0377,"sa":0.4318},{"date":"2021-04-29","o":325.0,"h":328.4,"l":321.15,"c":327.0,"v":194580.0,"dr":0.0235,"sa":0.427},{"date":"2021-04-30","o":325.17,"h":325.25,"l":317.5,"c":318.7,"v":60.0,"dr":-0.0254,"sa":0.4281},{"date":"2021-05-03","o":320.0,"h":325.0,"l":320.0,"c":322.95,"v":96520.0,"dr":0.0133,"sa":0.4282},{"date":"2021-05-04","o":317.4,"h":318.5,"l":311.0,"c":317.12,"v":283160.0,"dr":-0.0181,"sa":0.4287},{"date":"2021-05-05","o":317.75,"h":322.45,"l":316.88,"c":317.62,"v":63560.0,"dr":0.0016,"sa":0.4248},{"date":"2021-05-06","o":316.5,"h":320.25,"l":315.0,"c":318.38,"v":47540.0,"dr":0.0024,"sa":0.4246},{"date":"2021-05-07","o":319.15,"h":324.1,"l":319.15,"c":322.6,"v":32640.0,"dr":0.0133,"sa":0.4245},{"date":"2021-05-10","o":320.9,"h":320.9,"l":310.42,"c":312.35,"v":52880.0,"dr":-0.0318,"sa":0.4243},{"date":"2021-05-11","o":310.0,"h":311.35,"l":292.75,"c":307.23,"v":78320.0,"dr":-0.0164,"sa":0.4247},{"date":"2021-05-12","o":301.92,"h":305.55,"l":298.18,"c":301.05,"v":84820.0,"dr":-0.0201,"sa":0.4249},{"date":"2021-05-13","o":299.73,"h":312.5,"l":299.73,"c":307.02,"v":55800.0,"dr":0.0198,"sa":0.4251},{"date":"2021-05-14","o":309.5,"h":313.55,"l":308.5,"c":313.23,"v":55480.0,"dr":0.0202,"sa":0.4253},{"date":"2021-05-17","o":312.8,"h":317.5,"l":308.4,"c":317.5,"v":640.0,"dr":0.0136,"sa":0.4185},{"date":"2021-05-18","o":318.77,"h":321.0,"l":314.55,"c":320.0,"v":20.0,"dr":0.0079,"sa":0.4184},{"date":"2021-05-19","o":315.45,"h":321.0,"l":309.73,"c":320.6,"v":20.0,"dr":0.0019,"sa":0.4184},{"date":"2021-05-20","o":322.35,"h":328.45,"l":322.32,"c":327.35,"v":100.0,"dr":0.0211,"sa":0.4187},{"date":"2021-05-21","o":328.62,"h":329.75,"l":326.5,"c":328.0,"v":20.0,"dr":0.002,"sa":0.4181},{"date":"2021-05-26","o":339.75,"h":339.9,"l":334.52,"c":338.27,"v":110460.0,"dr":0.0313,"sa":0.419},{"date":"2021-05-27","o":338.25,"h":340.55,"l":336.48,"c":339.27,"v":51580.0,"dr":0.003,"sa":0.4188},{"date":"2021-05-28","o":339.55,"h":339.85,"l":334.35,"c":334.35,"v":60.0,"dr":-0.0145,"sa":0.4173},{"date":"2021-05-31","o":336.77,"h":345.0,"l":336.78,"c":344.77,"v":13800.0,"dr":0.0312,"sa":0.4182},{"date":"2021-06-01","o":342.88,"h":345.0,"l":337.3,"c":342.55,"v":66800.0,"dr":-0.0064,"sa":0.4183},{"date":"2021-06-02","o":342.55,"h":343.75,"l":340.1,"c":342.67,"v":72160.0,"dr":0.0004,"sa":0.418},{"date":"2021-06-03","o":338.85,"h":342.15,"l":335.35,"c":338.85,"v":84760.0,"dr":-0.0111,"sa":0.4175},{"date":"2021-06-04","o":344.95,"h":346.1,"l":341.18,"c":344.38,"v":41540.0,"dr":0.0163,"sa":0.4175},{"date":"2021-06-07","o":343.0,"h":348.28,"l":341.48,"c":345.2,"v":76800.0,"dr":0.0024,"sa":0.4171},{"date":"2021-06-08","o":348.25,"h":349.7,"l":343.2,"c":345.15,"v":50780.0,"dr":-0.0001,"sa":0.4171},{"date":"2021-06-09","o":347.02,"h":347.48,"l":341.68,"c":343.55,"v":54920.0,"dr":-0.0046,"sa":0.4166},{"date":"2021-06-10","o":345.82,"h":348.85,"l":342.5,"c":346.5,"v":60340.0,"dr":0.0086,"sa":0.4166},{"date":"2021-06-11","o":346.5,"h":347.98,"l":343.92,"c":344.5,"v":149180.0,"dr":-0.0058,"sa":0.4163},{"date":"2021-06-14","o":345.98,"h":346.68,"l":342.88,"c":345.25,"v":79220.0,"dr":0.0022,"sa":0.4163},{"date":"2021-06-15","o":345.25,"h":347.5,"l":343.42,"c":344.95,"v":35020.0,"dr":-0.0009,"sa":0.4162},{"date":"2021-06-16","o":345.0,"h":347.8,"l":342.82,"c":346.6,"v":53280.0,"dr":0.0048,"sa":0.4162},{"date":"2021-06-17","o":347.5,"h":353.25,"l":346.0,"c":351.38,"v":44560.0,"dr":0.0138,"sa":0.416},{"date":"2021-06-18","o":348.5,"h":349.3,"l":343.48,"c":346.6,"v":124920.0,"dr":-0.0136,"sa":0.4155},{"date":"2021-06-22","o":350.27,"h":373.75,"l":350.0,"c":358.27,"v":87820.0,"dr":0.0337,"sa":0.4164},{"date":"2021-06-23","o":359.05,"h":359.5,"l":354.55,"c":355.65,"v":206480.0,"dr":-0.0073,"sa":0.4163},{"date":"2021-06-24","o":356.0,"h":359.6,"l":354.78,"c":357.05,"v":69500.0,"dr":0.0039,"sa":0.4163},{"date":"2021-06-25","o":356.3,"h":360.9,"l":355.35,"c":359.82,"v":59520.0,"dr":0.0078,"sa":0.408},{"date":"2021-06-28","o":361.05,"h":362.75,"l":354.78,"c":359.25,"v":227440.0,"dr":-0.0016,"sa":0.408},{"date":"2021-06-29","o":356.8,"h":362.1,"l":356.8,"c":359.82,"v":39200.0,"dr":0.0016,"sa":0.4078},{"date":"2021-06-30","o":359.75,"h":362.22,"l":356.38,"c":361.42,"v":99760.0,"dr":0.0044,"sa":0.4073},{"date":"2021-07-01","o":363.0,"h":363.8,"l":357.7,"c":363.38,"v":75780.0,"dr":0.0054,"sa":0.4071},{"date":"2021-07-02","o":365.05,"h":374.38,"l":365.05,"c":373.17,"v":104880.0,"dr":0.0269,"sa":0.4076},{"date":"2021-07-05","o":375.5,"h":386.1,"l":374.5,"c":385.55,"v":24040.0,"dr":0.0332,"sa":0.4079},{"date":"2021-07-06","o":378.5,"h":381.4,"l":373.0,"c":378.98,"v":117900.0,"dr":-0.017,"sa":0.4085},{"date":"2021-07-07","o":380.0,"h":381.62,"l":378.38,"c":380.02,"v":58560.0,"dr":0.0027,"sa":0.406},{"date":"2021-07-08","o":377.48,"h":378.58,"l":370.98,"c":375.57,"v":69360.0,"dr":-0.0117,"sa":0.4062},{"date":"2021-07-12","o":380.0,"h":380.3,"l":372.98,"c":375.77,"v":188800.0,"dr":0.0005,"sa":0.4025},{"date":"2021-07-13","o":376.5,"h":381.0,"l":375.5,"c":377.55,"v":83320.0,"dr":0.0047,"sa":0.4021},{"date":"2021-07-14","o":380.0,"h":384.75,"l":380.0,"c":382.25,"v":36780.0,"dr":0.0124,"sa":0.402},{"date":"2021-07-15","o":384.75,"h":384.75,"l":376.5,"c":380.48,"v":48820.0,"dr":-0.0046,"sa":0.3996},{"date":"2021-07-16","o":382.5,"h":385.5,"l":379.5,"c":384.17,"v":57720.0,"dr":0.0097,"sa":0.3974},{"date":"2021-07-19","o":379.73,"h":383.65,"l":367.5,"c":381.07,"v":60780.0,"dr":-0.0081,"sa":0.3976},{"date":"2021-07-20","o":384.5,"h":394.12,"l":382.52,"c":389.77,"v":159480.0,"dr":0.0228,"sa":0.3971},{"date":"2021-07-21","o":395.0,"h":395.0,"l":390.5,"c":392.9,"v":94680.0,"dr":0.008,"sa":0.3963},{"date":"2021-07-22","o":395.0,"h":398.82,"l":392.5,"c":397.57,"v":74300.0,"dr":0.0119,"sa":0.3962},{"date":"2021-07-23","o":405.45,"h":414.08,"l":405.0,"c":413.55,"v":93680.0,"dr":0.0402,"sa":0.3968},{"date":"2021-07-26","o":415.92,"h":418.4,"l":411.0,"c":416.73,"v":106120.0,"dr":0.0077,"sa":0.3968},{"date":"2021-07-27","o":419.25,"h":420.0,"l":406.5,"c":410.45,"v":74780.0,"dr":-0.0151,"sa":0.3972},{"date":"2021-07-28","o":422.98,"h":431.0,"l":416.22,"c":422.75,"v":236440.0,"dr":0.03,"sa":0.3979},{"date":"2021-07-29","o":426.6,"h":427.72,"l":421.8,"c":424.12,"v":97460.0,"dr":0.0032,"sa":0.3966},{"date":"2021-07-30","o":425.0,"h":425.0,"l":416.0,"c":421.5,"v":61660.0,"dr":-0.0062,"sa":0.3957},{"date":"2021-08-02","o":425.0,"h":425.0,"l":418.0,"c":421.67,"v":83320.0,"dr":0.0004,"sa":0.3956},{"date":"2021-08-03","o":422.5,"h":424.35,"l":414.7,"c":422.6,"v":73500.0,"dr":0.0022,"sa":0.3949},{"date":"2021-08-04","o":424.12,"h":429.35,"l":416.58,"c":419.7,"v":72860.0,"dr":-0.0069,"sa":0.3931},{"date":"2021-08-05","o":420.65,"h":422.22,"l":417.05,"c":419.3,"v":81840.0,"dr":-0.001,"sa":0.3931},{"date":"2021-08-06","o":419.3,"h":420.95,"l":410.0,"c":415.5,"v":72780.0,"dr":-0.0091,"sa":0.3926},{"date":"2021-08-09","o":426.75,"h":426.75,"l":415.0,"c":418.77,"v":69540.0,"dr":0.0079,"sa":0.3924},{"date":"2021-08-10","o":419.32,"h":422.12,"l":416.25,"c":418.35,"v":50100.0,"dr":-0.001,"sa":0.3922},{"date":"2021-08-11","o":421.5,"h":421.5,"l":416.2,"c":416.75,"v":61560.0,"dr":-0.0038,"sa":0.391},{"date":"2021-08-12","o":416.45,"h":419.68,"l":412.7,"c":414.0,"v":55340.0,"dr":-0.0066,"sa":0.3896},{"date":"2021-08-13","o":414.0,"h":437.5,"l":414.0,"c":431.85,"v":73380.0,"dr":0.0431,"sa":0.3906},{"date":"2021-08-17","o":425.0,"h":427.15,"l":415.7,"c":416.7,"v":91900.0,"dr":-0.0351,"sa":0.3926},{"date":"2021-08-18","o":415.0,"h":420.3,"l":415.0,"c":416.07,"v":42500.0,"dr":-0.0015,"sa":0.3926},{"date":"2021-08-19","o":415.62,"h":422.48,"l":411.0,"c":420.8,"v":94220.0,"dr":0.0114,"sa":0.3909},{"date":"2021-08-20","o":420.9,"h":430.0,"l":420.9,"c":425.48,"v":107880.0,"dr":0.0111,"sa":0.3909},{"date":"2021-08-23","o":424.32,"h":434.28,"l":424.32,"c":429.02,"v":50420.0,"dr":0.0083,"sa":0.3909},{"date":"2021-08-24","o":429.3,"h":433.35,"l":426.35,"c":429.38,"v":50520.0,"dr":0.0008,"sa":0.3909},{"date":"2021-08-25","o":435.0,"h":435.0,"l":428.12,"c":433.32,"v":53520.0,"dr":0.0092,"sa":0.3891},{"date":"2021-08-26","o":431.0,"h":437.48,"l":427.9,"c":434.3,"v":76920.0,"dr":0.0023,"sa":0.3888},{"date":"2021-08-27","o":434.25,"h":444.3,"l":428.92,"c":443.02,"v":72920.0,"dr":0.0201,"sa":0.3886},{"date":"2021-08-30","o":450.0,"h":455.65,"l":437.75,"c":439.4,"v":100280.0,"dr":-0.0082,"sa":0.3857},{"date":"2021-08-31","o":439.4,"h":444.0,"l":438.0,"c":442.75,"v":65940.0,"dr":0.0076,"sa":0.3857},{"date":"2021-09-01","o":442.88,"h":449.5,"l":442.88,"c":445.12,"v":111100.0,"dr":0.0054,"sa":0.3846},{"date":"2021-09-02","o":446.3,"h":446.3,"l":437.72,"c":439.67,"v":89040.0,"dr":-0.0122,"sa":0.3849},{"date":"2021-09-03","o":446.52,"h":446.52,"l":439.25,"c":440.75,"v":50600.0,"dr":0.0025,"sa":0.3849},{"date":"2021-09-06","o":450.0,"h":450.0,"l":445.0,"c":447.5,"v":26880.0,"dr":0.0153,"sa":0.385},{"date":"2021-09-07","o":444.6,"h":450.0,"l":440.02,"c":442.75,"v":209520.0,"dr":-0.0106,"sa":0.3852},{"date":"2021-09-08","o":445.0,"h":448.48,"l":440.0,"c":441.9,"v":142840.0,"dr":-0.0019,"sa":0.3842},{"date":"2021-09-09","o":446.0,"h":450.0,"l":443.05,"c":449.55,"v":216980.0,"dr":0.0173,"sa":0.3845},{"date":"2021-09-10","o":451.0,"h":455.0,"l":443.75,"c":448.48,"v":184020.0,"dr":-0.0024,"sa":0.3845},{"date":"2021-09-13","o":451.0,"h":455.0,"l":435.78,"c":441.42,"v":92140.0,"dr":-0.0157,"sa":0.385},{"date":"2021-09-14","o":442.05,"h":442.7,"l":436.55,"c":442.5,"v":46380.0,"dr":0.0024,"sa":0.3842},{"date":"2021-09-15","o":441.2,"h":450.6,"l":436.0,"c":448.3,"v":51020.0,"dr":0.0131,"sa":0.3758},{"date":"2021-09-16","o":448.3,"h":468.75,"l":441.52,"c":455.7,"v":56620.0,"dr":0.0165,"sa":0.3759},{"date":"2021-09-17","o":449.92,"h":449.92,"l":440.5,"c":442.48,"v":93300.0,"dr":-0.029,"sa":0.3774},{"date":"2021-09-20","o":439.95,"h":441.75,"l":429.65,"c":440.85,"v":125840.0,"dr":-0.0037,"sa":0.3724},{"date":"2021-09-21","o":442.5,"h":450.0,"l":440.05,"c":448.92,"v":105580.0,"dr":0.0183,"sa":0.3704},{"date":"2021-09-22","o":449.95,"h":457.5,"l":443.98,"c":455.62,"v":124920.0,"dr":0.0149,"sa":0.3706},{"date":"2021-09-23","o":455.65,"h":464.85,"l":455.65,"c":464.15,"v":57960.0,"dr":0.0187,"sa":0.3707},{"date":"2021-09-24","o":464.5,"h":471.0,"l":460.68,"c":469.9,"v":59340.0,"dr":0.0124,"sa":0.3708},{"date":"2021-09-27","o":469.9,"h":474.75,"l":459.52,"c":472.12,"v":77400.0,"dr":0.0047,"sa":0.3707},{"date":"2021-09-28","o":472.0,"h":472.0,"l":452.5,"c":456.0,"v":149520.0,"dr":-0.0341,"sa":0.3726},{"date":"2021-09-29","o":456.0,"h":469.5,"l":449.35,"c":451.45,"v":113920.0,"dr":-0.01,"sa":0.3721},{"date":"2021-09-30","o":454.0,"h":456.62,"l":443.75,"c":444.6,"v":76440.0,"dr":-0.0152,"sa":0.3726},{"date":"2021-10-01","o":454.0,"h":459.52,"l":443.62,"c":455.3,"v":137040.0,"dr":0.0241,"sa":0.3723},{"date":"2021-10-04","o":455.15,"h":455.3,"l":435.45,"c":448.4,"v":250160.0,"dr":-0.0152,"sa":0.3665},{"date":"2021-10-05","o":443.57,"h":461.82,"l":443.58,"c":448.15,"v":53100.0,"dr":-0.0006,"sa":0.366},{"date":"2021-10-06","o":445.05,"h":456.15,"l":444.6,"c":454.8,"v":611820.0,"dr":0.0148,"sa":0.3638},{"date":"2021-10-07","o":465.0,"h":475.52,"l":458.75,"c":462.8,"v":538940.0,"dr":0.0176,"sa":0.3633},{"date":"2021-10-12","o":462.45,"h":463.75,"l":448.72,"c":451.85,"v":467120.0,"dr":-0.0237,"sa":0.3642},{"date":"2021-10-13","o":451.5,"h":461.6,"l":451.0,"c":456.95,"v":463540.0,"dr":0.0113,"sa":0.3642},{"date":"2021-10-14","o":460.05,"h":472.9,"l":460.05,"c":472.25,"v":424060.0,"dr":0.0335,"sa":0.3652},{"date":"2021-10-15","o":475.38,"h":475.38,"l":470.0,"c":474.3,"v":99720.0,"dr":0.0043,"sa":0.3643},{"date":"2021-10-18","o":474.25,"h":480.62,"l":470.45,"c":480.4,"v":221220.0,"dr":0.0129,"sa":0.3644},{"date":"2021-10-19","o":482.5,"h":488.25,"l":480.45,"c":483.4,"v":102920.0,"dr":0.0062,"sa":0.3628},{"date":"2021-10-20","o":484.5,"h":486.72,"l":477.95,"c":479.95,"v":80600.0,"dr":-0.0071,"sa":0.3612},{"date":"2021-10-21","o":481.05,"h":485.72,"l":477.75,"c":483.88,"v":85240.0,"dr":0.0082,"sa":0.3612},{"date":"2021-10-22","o":481.92,"h":481.92,"l":468.75,"c":476.0,"v":282980.0,"dr":-0.0163,"sa":0.3614},{"date":"2021-10-25","o":475.0,"h":476.55,"l":470.0,"c":474.1,"v":114280.0,"dr":-0.004,"sa":0.3582},{"date":"2021-10-26","o":476.55,"h":483.75,"l":476.55,"c":483.05,"v":111360.0,"dr":0.0189,"sa":0.354},{"date":"2021-10-27","o":485.62,"h":517.0,"l":485.62,"c":511.82,"v":206840.0,"dr":0.0596,"sa":0.3577},{"date":"2021-10-28","o":509.98,"h":518.95,"l":505.0,"c":517.75,"v":102340.0,"dr":0.0116,"sa":0.3571},{"date":"2021-10-29","o":519.5,"h":554.9,"l":516.55,"c":534.22,"v":165400.0,"dr":0.0318,"sa":0.3582},{"date":"2021-11-01","o":530.0,"h":537.15,"l":520.17,"c":532.45,"v":302480.0,"dr":-0.0033,"sa":0.3544},{"date":"2021-11-02","o":540.0,"h":547.5,"l":536.4,"c":546.52,"v":279820.0,"dr":0.0264,"sa":0.3517},{"date":"2021-11-03","o":554.97,"h":554.98,"l":538.12,"c":543.25,"v":212260.0,"dr":-0.006,"sa":0.3439},{"date":"2021-11-04","o":550.0,"h":558.5,"l":546.0,"c":552.75,"v":275900.0,"dr":0.0175,"sa":0.3416},{"date":"2021-11-05","o":552.5,"h":562.0,"l":551.1,"c":557.88,"v":324900.0,"dr":0.0093,"sa":0.3415},{"date":"2021-11-08","o":561.52,"h":562.95,"l":552.25,"c":555.67,"v":322880.0,"dr":-0.004,"sa":0.3253},{"date":"2021-11-09","o":557.75,"h":565.35,"l":540.72,"c":543.92,"v":442320.0,"dr":-0.0211,"sa":0.3261},{"date":"2021-11-10","o":543.9,"h":543.9,"l":530.48,"c":532.5,"v":379600.0,"dr":-0.021,"sa":0.3058},{"date":"2021-11-11","o":540.0,"h":553.1,"l":532.5,"c":541.2,"v":339500.0,"dr":0.0163,"sa":0.2996},{"date":"2021-11-12","o":546.27,"h":558.02,"l":542.0,"c":556.58,"v":422700.0,"dr":0.0284,"sa":0.2994},{"date":"2021-11-15","o":557.5,"h":559.45,"l":532.52,"c":536.47,"v":76000.0,"dr":-0.0361,"sa":0.3019},{"date":"2021-11-16","o":551.33,"h":551.33,"l":531.85,"c":541.35,"v":56240.0,"dr":0.0091,"sa":0.2994},{"date":"2021-11-17","o":545.0,"h":547.72,"l":539.5,"c":545.72,"v":46900.0,"dr":0.0081,"sa":0.2989},{"date":"2021-11-18","o":546.0,"h":554.45,"l":542.8,"c":551.17,"v":77880.0,"dr":0.01,"sa":0.2989},{"date":"2021-11-19","o":559.95,"h":559.95,"l":551.0,"c":556.22,"v":69620.0,"dr":0.0092,"sa":0.2983},{"date":"2021-11-23","o":557.1,"h":557.1,"l":535.12,"c":543.27,"v":110160.0,"dr":-0.0233,"sa":0.2995},{"date":"2021-11-24","o":543.4,"h":549.95,"l":540.0,"c":545.2,"v":63120.0,"dr":0.0036,"sa":0.2989},{"date":"2021-11-25","o":545.0,"h":557.0,"l":538.4,"c":552.7,"v":18340.0,"dr":0.0138,"sa":0.299},{"date":"2021-11-26","o":548.12,"h":549.95,"l":514.08,"c":525.55,"v":73460.0,"dr":-0.0491,"sa":0.3037},{"date":"2021-11-29","o":527.3,"h":538.45,"l":522.0,"c":532.42,"v":126060.0,"dr":0.0131,"sa":0.3027},{"date":"2021-11-30","o":533.22,"h":535.0,"l":525.02,"c":528.97,"v":76720.0,"dr":-0.0065,"sa":0.3027},{"date":"2021-12-01","o":528.95,"h":539.35,"l":526.42,"c":536.12,"v":83800.0,"dr":0.0135,"sa":0.3027},{"date":"2021-12-02","o":535.67,"h":544.95,"l":526.67,"c":540.0,"v":49560.0,"dr":0.0072,"sa":0.3026},{"date":"2021-12-03","o":540.05,"h":544.95,"l":530.75,"c":533.4,"v":74880.0,"dr":-0.0122,"sa":0.3029},{"date":"2021-12-06","o":536.5,"h":545.0,"l":530.8,"c":544.45,"v":69320.0,"dr":0.0207,"sa":0.3034},{"date":"2021-12-07","o":551.05,"h":558.95,"l":545.0,"c":550.9,"v":187700.0,"dr":0.0118,"sa":0.3032},{"date":"2021-12-09","o":551.0,"h":556.92,"l":535.5,"c":537.22,"v":86680.0,"dr":-0.0248,"sa":0.3045},{"date":"2021-12-10","o":537.2,"h":541.0,"l":530.62,"c":533.4,"v":52200.0,"dr":-0.0071,"sa":0.3046},{"date":"2021-12-13","o":533.75,"h":543.02,"l":509.95,"c":516.92,"v":66000.0,"dr":-0.0309,"sa":0.3063},{"date":"2021-12-14","o":517.0,"h":517.0,"l":497.88,"c":501.25,"v":109520.0,"dr":-0.0303,"sa":0.3071},{"date":"2021-12-15","o":502.3,"h":509.98,"l":486.58,"c":497.77,"v":97640.0,"dr":-0.0069,"sa":0.307},{"date":"2021-12-16","o":507.75,"h":513.72,"l":500.25,"c":502.8,"v":75960.0,"dr":0.0101,"sa":0.3064},{"date":"2021-12-17","o":502.7,"h":509.2,"l":496.4,"c":507.3,"v":53500.0,"dr":0.0089,"sa":0.3051},{"date":"2021-12-20","o":507.2,"h":507.2,"l":495.0,"c":504.23,"v":58140.0,"dr":-0.0061,"sa":0.3053},{"date":"2021-12-21","o":512.95,"h":518.0,"l":504.48,"c":516.9,"v":72760.0,"dr":0.0251,"sa":0.301},{"date":"2021-12-22","o":515.0,"h":528.65,"l":512.25,"c":524.65,"v":88460.0,"dr":0.015,"sa":0.3011},{"date":"2021-12-23","o":536.25,"h":540.95,"l":516.0,"c":517.85,"v":106580.0,"dr":-0.013,"sa":0.3011},{"date":"2021-12-27","o":525.0,"h":525.0,"l":505.0,"c":507.88,"v":81060.0,"dr":-0.0193,"sa":0.3018},{"date":"2021-12-28","o":512.5,"h":512.5,"l":500.0,"c":503.57,"v":87220.0,"dr":-0.0085,"sa":0.3018},{"date":"2021-12-29","o":500.0,"h":513.98,"l":500.0,"c":506.75,"v":74760.0,"dr":0.0063,"sa":0.3016},{"date":"2021-12-30","o":516.95,"h":516.95,"l":507.0,"c":510.9,"v":49120.0,"dr":0.0082,"sa":0.3016},{"date":"2022-01-03","o":510.9,"h":516.85,"l":505.45,"c":512.0,"v":97580.0,"dr":0.0022,"sa":0.3006},{"date":"2022-01-04","o":517.5,"h":522.72,"l":507.5,"c":510.5,"v":98660.0,"dr":-0.0029,"sa":0.3007},{"date":"2022-01-05","o":510.5,"h":515.0,"l":498.12,"c":499.92,"v":115320.0,"dr":-0.0207,"sa":0.3008},{"date":"2022-01-06","o":500.0,"h":509.4,"l":489.88,"c":501.62,"v":105880.0,"dr":0.0034,"sa":0.2998},{"date":"2022-01-07","o":504.77,"h":509.25,"l":492.5,"c":499.27,"v":86180.0,"dr":-0.0047,"sa":0.2993},{"date":"2022-01-10","o":499.2,"h":512.0,"l":475.0,"c":509.4,"v":277160.0,"dr":0.0203,"sa":0.2995},{"date":"2022-01-11","o":514.75,"h":517.5,"l":503.5,"c":508.62,"v":101800.0,"dr":-0.0015,"sa":0.2993},{"date":"2022-01-12","o":512.8,"h":518.17,"l":510.3,"c":514.3,"v":63540.0,"dr":0.0112,"sa":0.2988},{"date":"2022-01-13","o":516.75,"h":517.58,"l":499.35,"c":501.27,"v":53340.0,"dr":-0.0253,"sa":0.2994},{"date":"2022-01-14","o":501.52,"h":507.4,"l":489.62,"c":502.48,"v":145800.0,"dr":0.0024,"sa":0.2983},{"date":"2022-01-17","o":502.5,"h":509.5,"l":489.68,"c":504.67,"v":14820.0,"dr":0.0044,"sa":0.2974},{"date":"2022-01-18","o":501.0,"h":503.8,"l":492.4,"c":499.77,"v":128000.0,"dr":-0.0097,"sa":0.2972},{"date":"2022-01-19","o":499.95,"h":507.5,"l":492.95,"c":506.6,"v":123340.0,"dr":0.0137,"sa":0.2969},{"date":"2022-01-20","o":507.5,"h":520.4,"l":498.35,"c":516.25,"v":122760.0,"dr":0.019,"sa":0.2972},{"date":"2022-01-21","o":511.23,"h":519.85,"l":498.5,"c":510.73,"v":56940.0,"dr":-0.0107,"sa":0.297},{"date":"2022-01-24","o":489.5,"h":503.0,"l":484.82,"c":498.12,"v":128780.0,"dr":-0.0247,"sa":0.2983},{"date":"2022-01-25","o":510.6,"h":510.6,"l":496.5,"c":508.95,"v":141700.0,"dr":0.0217,"sa":0.2987},{"date":"2022-01-26","o":508.95,"h":525.15,"l":506.08,"c":513.27,"v":101060.0,"dr":0.0085,"sa":0.2973},{"date":"2022-01-27","o":517.5,"h":534.8,"l":517.5,"c":522.83,"v":162320.0,"dr":0.0186,"sa":0.2927},{"date":"2022-01-28","o":517.67,"h":517.67,"l":493.8,"c":511.88,"v":45260.0,"dr":-0.0209,"sa":0.2935},{"date":"2022-01-31","o":514.75,"h":523.75,"l":512.75,"c":518.42,"v":102880.0,"dr":0.0128,"sa":0.2935},{"date":"2022-02-01","o":520.0,"h":532.85,"l":520.0,"c":525.58,"v":262280.0,"dr":0.0138,"sa":0.2935},{"date":"2022-02-02","o":555.3,"h":581.38,"l":553.92,"c":562.58,"v":215440.0,"dr":0.0704,"sa":0.3002},{"date":"2022-02-03","o":565.0,"h":568.35,"l":545.5,"c":549.72,"v":98780.0,"dr":-0.0229,"sa":0.3001},{"date":"2022-02-04","o":550.0,"h":550.0,"l":538.0,"c":544.92,"v":70020.0,"dr":-0.0087,"sa":0.3003},{"date":"2022-02-07","o":546.45,"h":553.72,"l":525.38,"c":531.33,"v":134060.0,"dr":-0.0249,"sa":0.3005},{"date":"2022-02-08","o":535.0,"h":535.8,"l":512.7,"c":514.67,"v":179980.0,"dr":-0.0314,"sa":0.2997},{"date":"2022-02-09","o":528.62,"h":528.62,"l":516.62,"c":519.72,"v":166260.0,"dr":0.0098,"sa":0.2993},{"date":"2022-02-10","o":520.27,"h":521.2,"l":508.3,"c":515.67,"v":160540.0,"dr":-0.0078,"sa":0.2888},{"date":"2022-02-11","o":519.95,"h":520.2,"l":495.2,"c":496.77,"v":209280.0,"dr":-0.0367,"sa":0.2912},{"date":"2022-02-14","o":500.0,"h":503.75,"l":488.75,"c":497.42,"v":193040.0,"dr":0.0013,"sa":0.2911},{"date":"2022-02-15","o":502.48,"h":509.48,"l":498.2,"c":499.5,"v":185920.0,"dr":0.0042,"sa":0.2909},{"date":"2022-02-16","o":502.8,"h":502.8,"l":492.9,"c":499.1,"v":198280.0,"dr":-0.0008,"sa":0.2909},{"date":"2022-02-17","o":500.0,"h":500.0,"l":483.75,"c":485.27,"v":200980.0,"dr":-0.0277,"sa":0.2923},{"date":"2022-02-18","o":490.0,"h":490.0,"l":467.0,"c":469.25,"v":247160.0,"dr":-0.033,"sa":0.2935},{"date":"2022-02-21","o":460.0,"h":462.45,"l":430.92,"c":448.92,"v":30120.0,"dr":-0.0433,"sa":0.297},{"date":"2022-02-22","o":457.55,"h":470.25,"l":446.68,"c":451.62,"v":235500.0,"dr":0.006,"sa":0.2968},{"date":"2022-02-23","o":452.55,"h":460.58,"l":447.9,"c":449.98,"v":323740.0,"dr":-0.0036,"sa":0.2962},{"date":"2022-02-24","o":439.92,"h":459.28,"l":426.25,"c":459.02,"v":197820.0,"dr":0.0201,"sa":0.296},{"date":"2022-02-25","o":460.73,"h":475.32,"l":458.5,"c":461.25,"v":184800.0,"dr":0.0049,"sa":0.2939},{"date":"2022-03-02","o":464.15,"h":472.18,"l":461.7,"c":469.25,"v":57320.0,"dr":0.0173,"sa":0.2942},{"date":"2022-03-03","o":472.5,"h":477.75,"l":463.0,"c":467.55,"v":58920.0,"dr":-0.0036,"sa":0.2925},{"date":"2022-03-04","o":464.38,"h":467.02,"l":450.18,"c":455.9,"v":44160.0,"dr":-0.0249,"sa":0.2935},{"date":"2022-03-07","o":450.0,"h":459.0,"l":435.0,"c":436.27,"v":222360.0,"dr":-0.0431,"sa":0.2965},{"date":"2022-03-08","o":432.5,"h":450.92,"l":432.5,"c":440.62,"v":152440.0,"dr":0.01,"sa":0.2964},{"date":"2022-03-11","o":436.3,"h":445.0,"l":427.6,"c":429.1,"v":27700.0,"dr":-0.0261,"sa":0.2977},{"date":"2022-03-14","o":425.07,"h":427.75,"l":406.65,"c":407.85,"v":67100.0,"dr":-0.0495,"sa":0.3012},{"date":"2022-03-15","o":410.0,"h":429.5,"l":407.9,"c":419.92,"v":66620.0,"dr":0.0296,"sa":0.302},{"date":"2022-03-16","o":428.23,"h":450.0,"l":427.38,"c":444.88,"v":79680.0,"dr":0.0594,"sa":0.3049},{"date":"2022-03-17","o":457.5,"h":457.55,"l":445.0,"c":450.05,"v":127780.0,"dr":0.0116,"sa":0.3011},{"date":"2022-03-18","o":457.98,"h":464.0,"l":449.7,"c":458.52,"v":75880.0,"dr":0.0188,"sa":0.3007},{"date":"2022-03-21","o":458.52,"h":463.4,"l":455.1,"c":462.65,"v":45240.0,"dr":0.009,"sa":0.2987},{"date":"2022-03-22","o":465.1,"h":485.08,"l":465.1,"c":483.32,"v":114480.0,"dr":0.0447,"sa":0.3003},{"date":"2022-03-23","o":482.75,"h":483.48,"l":478.5,"c":479.42,"v":53980.0,"dr":-0.0081,"sa":0.2995},{"date":"2022-03-25","o":481.7,"h":491.15,"l":481.7,"c":488.85,"v":43660.0,"dr":0.0197,"sa":0.3},{"date":"2022-03-28","o":489.0,"h":493.68,"l":477.55,"c":478.42,"v":25800.0,"dr":-0.0213,"sa":0.3005},{"date":"2022-03-29","o":480.1,"h":483.62,"l":470.9,"c":473.57,"v":38620.0,"dr":-0.0101,"sa":0.3007},{"date":"2022-03-30","o":471.0,"h":475.0,"l":470.22,"c":471.75,"v":40580.0,"dr":-0.0038,"sa":0.2997},{"date":"2022-03-31","o":471.75,"h":471.75,"l":459.25,"c":461.1,"v":49000.0,"dr":-0.0226,"sa":0.3002},{"date":"2022-04-01","o":461.25,"h":464.45,"l":453.82,"c":456.27,"v":70980.0,"dr":-0.0105,"sa":0.3004},{"date":"2022-04-04","o":460.0,"h":470.05,"l":457.5,"c":466.17,"v":75060.0,"dr":0.0217,"sa":0.301},{"date":"2022-04-05","o":467.0,"h":474.1,"l":458.85,"c":460.05,"v":78080.0,"dr":-0.0131,"sa":0.3007},{"date":"2022-04-06","o":459.9,"h":459.9,"l":443.25,"c":446.85,"v":105920.0,"dr":-0.0287,"sa":0.3016},{"date":"2022-04-07","o":445.0,"h":450.52,"l":440.98,"c":449.02,"v":37520.0,"dr":0.0049,"sa":0.3016},{"date":"2022-04-08","o":448.95,"h":448.95,"l":436.7,"c":437.9,"v":49260.0,"dr":-0.0248,"sa":0.3027},{"date":"2022-04-11","o":437.65,"h":437.7,"l":423.38,"c":425.23,"v":85660.0,"dr":-0.0289,"sa":0.3037},{"date":"2022-04-12","o":435.0,"h":435.0,"l":418.65,"c":421.52,"v":57360.0,"dr":-0.0087,"sa":0.2953},{"date":"2022-04-13","o":420.0,"h":429.25,"l":420.0,"c":428.32,"v":59000.0,"dr":0.0161,"sa":0.2954},{"date":"2022-04-18","o":423.9,"h":423.9,"l":409.5,"c":415.4,"v":56240.0,"dr":-0.0302,"sa":0.2967},{"date":"2022-04-19","o":424.95,"h":429.35,"l":418.82,"c":428.7,"v":61660.0,"dr":0.032,"sa":0.2983},{"date":"2022-04-20","o":425.0,"h":435.0,"l":420.82,"c":432.5,"v":128740.0,"dr":0.0089,"sa":0.2983},{"date":"2022-04-21","o":435.0,"h":439.48,"l":432.95,"c":438.17,"v":78760.0,"dr":0.0131,"sa":0.2982},{"date":"2022-04-22","o":443.23,"h":443.22,"l":427.55,"c":432.88,"v":176820.0,"dr":-0.0121,"sa":0.2985},{"date":"2022-04-25","o":435.0,"h":447.0,"l":430.95,"c":445.02,"v":121680.0,"dr":0.028,"sa":0.2995},{"date":"2022-04-26","o":441.2,"h":445.5,"l":428.5,"c":441.17,"v":152900.0,"dr":-0.0087,"sa":0.2991},{"date":"2022-04-27","o":432.02,"h":432.85,"l":410.75,"c":413.77,"v":240320.0,"dr":-0.0621,"sa":0.3058},{"date":"2022-04-28","o":415.0,"h":429.78,"l":411.05,"c":421.07,"v":134960.0,"dr":0.0176,"sa":0.3062},{"date":"2022-04-29","o":421.1,"h":421.1,"l":405.2,"c":408.2,"v":83080.0,"dr":-0.0306,"sa":0.3078},{"date":"2022-05-02","o":408.2,"h":423.9,"l":405.98,"c":423.05,"v":80200.0,"dr":0.0364,"sa":0.3097},{"date":"2022-05-03","o":424.0,"h":427.42,"l":418.0,"c":419.88,"v":59880.0,"dr":-0.0075,"sa":0.3087},{"date":"2022-05-04","o":419.88,"h":433.72,"l":412.5,"c":432.2,"v":122260.0,"dr":0.0293,"sa":0.3077},{"date":"2022-05-05","o":425.92,"h":425.92,"l":409.52,"c":414.67,"v":186900.0,"dr":-0.0406,"sa":0.3104},{"date":"2022-05-06","o":405.25,"h":422.12,"l":403.62,"c":416.77,"v":68900.0,"dr":0.0051,"sa":0.3104},{"date":"2022-05-09","o":410.4,"h":414.48,"l":400.72,"c":403.1,"v":72340.0,"dr":-0.0328,"sa":0.3101},{"date":"2022-05-10","o":412.7,"h":417.78,"l":403.5,"c":412.98,"v":74660.0,"dr":0.0245,"sa":0.3102},{"date":"2022-05-11","o":412.98,"h":415.78,"l":406.5,"c":409.07,"v":72240.0,"dr":-0.0095,"sa":0.3092},{"date":"2022-05-12","o":398.1,"h":410.45,"l":395.25,"c":406.25,"v":66680.0,"dr":-0.0069,"sa":0.3091},{"date":"2022-05-13","o":412.95,"h":429.25,"l":412.95,"c":425.42,"v":70300.0,"dr":0.0472,"sa":0.3119},{"date":"2022-05-16","o":416.48,"h":425.75,"l":415.62,"c":421.05,"v":48160.0,"dr":-0.0103,"sa":0.3121},{"date":"2022-05-17","o":426.5,"h":426.8,"l":418.4,"c":424.25,"v":48920.0,"dr":0.0076,"sa":0.3122},{"date":"2022-05-19","o":414.1,"h":414.72,"l":400.5,"c":403.2,"v":83460.0,"dr":-0.0496,"sa":0.316},{"date":"2022-05-20","o":407.25,"h":407.25,"l":384.42,"c":395.6,"v":93180.0,"dr":-0.0188,"sa":0.315},{"date":"2022-05-23","o":399.32,"h":408.08,"l":395.48,"c":405.2,"v":74940.0,"dr":0.0243,"sa":0.3153},{"date":"2022-05-24","o":385.0,"h":391.0,"l":375.0,"c":389.23,"v":191620.0,"dr":-0.0394,"sa":0.3172},{"date":"2022-05-26","o":393.23,"h":400.3,"l":389.3,"c":397.57,"v":107440.0,"dr":0.0214,"sa":0.3173},{"date":"2022-05-27","o":405.57,"h":412.98,"l":405.5,"c":410.27,"v":102500.0,"dr":0.0319,"sa":0.3182},{"date":"2022-05-30","o":409.5,"h":419.5,"l":409.38,"c":416.25,"v":20500.0,"dr":0.0146,"sa":0.3183},{"date":"2022-05-31","o":411.35,"h":421.78,"l":410.0,"c":415.67,"v":131160.0,"dr":-0.0014,"sa":0.3182},{"date":"2022-06-01","o":423.73,"h":428.1,"l":411.48,"c":416.2,"v":83360.0,"dr":0.0013,"sa":0.3182},{"date":"2022-06-02","o":413.77,"h":430.0,"l":413.78,"c":424.7,"v":47380.0,"dr":0.0204,"sa":0.3182},{"date":"2022-06-03","o":416.98,"h":419.75,"l":408.08,"c":414.7,"v":157020.0,"dr":-0.0235,"sa":0.3191},{"date":"2022-06-06","o":427.85,"h":431.0,"l":407.5,"c":421.55,"v":30660.0,"dr":0.0165,"sa":0.3181},{"date":"2022-06-07","o":420.62,"h":429.45,"l":420.18,"c":425.2,"v":75900.0,"dr":0.0087,"sa":0.3181},{"date":"2022-06-08","o":426.17,"h":428.45,"l":422.0,"c":425.8,"v":116260.0,"dr":0.0014,"sa":0.3178},{"date":"2022-06-09","o":428.75,"h":438.18,"l":425.8,"c":436.8,"v":55200.0,"dr":0.0258,"sa":0.3173},{"date":"2022-06-10","o":423.23,"h":439.98,"l":419.32,"c":437.73,"v":146280.0,"dr":0.0021,"sa":0.3172},{"date":"2022-06-13","o":429.27,"h":444.25,"l":424.22,"c":441.42,"v":131660.0,"dr":0.0084,"sa":0.3173},{"date":"2022-06-14","o":443.1,"h":450.0,"l":432.5,"c":445.9,"v":71620.0,"dr":0.0101,"sa":0.3172},{"date":"2022-06-15","o":445.9,"h":459.1,"l":445.0,"c":453.05,"v":111860.0,"dr":0.016,"sa":0.3172},{"date":"2022-06-16","o":447.23,"h":448.78,"l":437.62,"c":442.1,"v":117160.0,"dr":-0.0242,"sa":0.3182},{"date":"2022-06-21","o":458.92,"h":467.65,"l":458.68,"c":465.0,"v":127420.0,"dr":0.0518,"sa":0.3222},{"date":"2022-06-22","o":464.35,"h":469.0,"l":455.5,"c":457.88,"v":137380.0,"dr":-0.0153,"sa":0.3225},{"date":"2022-06-23","o":456.5,"h":462.02,"l":450.78,"c":458.88,"v":49520.0,"dr":0.0022,"sa":0.3225},{"date":"2022-06-24","o":473.05,"h":483.9,"l":468.1,"c":480.52,"v":170040.0,"dr":0.0472,"sa":0.3256},{"date":"2022-06-27","o":480.0,"h":490.0,"l":473.75,"c":489.27,"v":158720.0,"dr":0.0182,"sa":0.3261},{"date":"2022-06-28","o":490.0,"h":494.38,"l":474.72,"c":483.6,"v":158040.0,"dr":-0.0116,"sa":0.3263},{"date":"2022-06-29","o":484.5,"h":489.98,"l":476.0,"c":483.07,"v":45100.0,"dr":-0.0011,"sa":0.3263},{"date":"2022-06-30","o":469.0,"h":484.75,"l":463.02,"c":477.17,"v":155620.0,"dr":-0.0122,"sa":0.3264},{"date":"2022-07-01","o":477.6,"h":478.5,"l":464.52,"c":472.3,"v":143060.0,"dr":-0.0102,"sa":0.3262},{"date":"2022-07-04","o":500.0,"h":513.25,"l":475.05,"c":510.73,"v":53540.0,"dr":0.0814,"sa":0.3343},{"date":"2022-07-05","o":516.0,"h":541.3,"l":497.9,"c":538.22,"v":163460.0,"dr":0.0538,"sa":0.3383},{"date":"2022-07-06","o":535.08,"h":558.08,"l":532.75,"c":552.8,"v":125780.0,"dr":0.0271,"sa":0.3392},{"date":"2022-07-07","o":551.0,"h":610.67,"l":551.0,"c":609.0,"v":141980.0,"dr":0.1017,"sa":0.3535},{"date":"2022-07-08","o":610.0,"h":623.45,"l":592.42,"c":622.27,"v":844980.0,"dr":0.0218,"sa":0.354},{"date":"2022-07-11","o":619.95,"h":619.95,"l":589.5,"c":596.85,"v":145480.0,"dr":-0.0409,"sa":0.3567},{"date":"2022-07-12","o":596.5,"h":599.17,"l":571.85,"c":575.2,"v":84780.0,"dr":-0.0363,"sa":0.3587},{"date":"2022-07-13","o":564.35,"h":570.88,"l":556.75,"c":560.1,"v":81180.0,"dr":-0.0263,"sa":0.3598},{"date":"2022-07-14","o":553.42,"h":567.5,"l":549.88,"c":564.08,"v":162880.0,"dr":0.0071,"sa":0.359},{"date":"2022-07-15","o":572.75,"h":581.72,"l":569.4,"c":577.67,"v":62600.0,"dr":0.0241,"sa":0.3583},{"date":"2022-07-18","o":592.0,"h":593.5,"l":569.0,"c":572.5,"v":228503.0,"dr":-0.0089,"sa":0.358},{"date":"2022-07-19","o":588.0,"h":624.0,"l":585.0,"c":606.5,"v":317721.0,"dr":0.0594,"sa":0.3626},{"date":"2022-07-20","o":607.0,"h":619.5,"l":600.0,"c":614.0,"v":245272.0,"dr":0.0124,"sa":0.3625},{"date":"2022-07-21","o":616.5,"h":670.0,"l":605.5,"c":661.5,"v":462737.0,"dr":0.0774,"sa":0.3702},{"date":"2022-07-22","o":655.0,"h":655.0,"l":597.0,"c":607.0,"v":318248.0,"dr":-0.0824,"sa":0.3798},{"date":"2022-07-25","o":608.0,"h":619.0,"l":587.5,"c":610.0,"v":372299.0,"dr":0.0049,"sa":0.3797},{"date":"2022-07-26","o":611.0,"h":618.0,"l":594.0,"c":605.0,"v":227930.0,"dr":-0.0082,"sa":0.3797},{"date":"2022-07-27","o":620.0,"h":655.0,"l":620.0,"c":648.0,"v":508078.0,"dr":0.0711,"sa":0.3859},{"date":"2022-07-28","o":641.5,"h":647.0,"l":595.0,"c":620.5,"v":163042.0,"dr":-0.0424,"sa":0.3883},{"date":"2022-07-29","o":619.0,"h":625.0,"l":564.0,"c":580.5,"v":363620.0,"dr":-0.0645,"sa":0.3935},{"date":"2022-08-01","o":567.0,"h":580.5,"l":543.5,"c":559.5,"v":262081.0,"dr":-0.0362,"sa":0.3953},{"date":"2022-08-02","o":552.0,"h":581.0,"l":550.0,"c":576.5,"v":237574.0,"dr":0.0304,"sa":0.3962},{"date":"2022-08-03","o":577.5,"h":593.5,"l":577.5,"c":590.5,"v":98057.0,"dr":0.0243,"sa":0.3949},{"date":"2022-08-04","o":593.0,"h":602.5,"l":571.0,"c":599.0,"v":208777.0,"dr":0.0144,"sa":0.3951},{"date":"2022-08-05","o":598.5,"h":603.0,"l":575.0,"c":578.0,"v":110540.0,"dr":-0.0351,"sa":0.3965},{"date":"2022-08-08","o":585.5,"h":593.5,"l":562.5,"c":578.0,"v":73278.0,"dr":0.0,"sa":0.3954},{"date":"2022-08-09","o":575.0,"h":588.0,"l":568.0,"c":581.5,"v":57579.0,"dr":0.0061,"sa":0.3955},{"date":"2022-08-10","o":590.0,"h":599.5,"l":583.5,"c":597.5,"v":64168.0,"dr":0.0275,"sa":0.3962},{"date":"2022-08-11","o":598.0,"h":605.0,"l":582.0,"c":583.5,"v":78817.0,"dr":-0.0234,"sa":0.397},{"date":"2022-08-12","o":584.0,"h":601.5,"l":584.0,"c":600.0,"v":232725.0,"dr":0.0283,"sa":0.3979},{"date":"2022-08-16","o":603.0,"h":604.0,"l":587.0,"c":593.5,"v":135514.0,"dr":-0.0108,"sa":0.398},{"date":"2022-08-17","o":590.0,"h":598.5,"l":580.5,"c":588.5,"v":301135.0,"dr":-0.0084,"sa":0.3981},{"date":"2022-08-18","o":585.0,"h":612.0,"l":578.0,"c":612.0,"v":156898.0,"dr":0.0399,"sa":0.3998},{"date":"2022-08-19","o":603.0,"h":614.5,"l":599.0,"c":605.5,"v":126657.0,"dr":-0.0106,"sa":0.4},{"date":"2022-08-22","o":591.0,"h":600.0,"l":583.0,"c":585.5,"v":37660.0,"dr":-0.033,"sa":0.4015},{"date":"2022-08-23","o":590.0,"h":595.5,"l":575.0,"c":588.5,"v":38465.0,"dr":0.0051,"sa":0.4014},{"date":"2022-08-24","o":588.5,"h":597.5,"l":577.5,"c":591.0,"v":47080.0,"dr":0.0042,"sa":0.4014},{"date":"2022-08-25","o":591.0,"h":604.0,"l":587.0,"c":595.5,"v":63416.0,"dr":0.0076,"sa":0.3993},{"date":"2022-08-26","o":595.0,"h":595.0,"l":556.0,"c":562.0,"v":87517.0,"dr":-0.0563,"sa":0.4018},{"date":"2022-08-29","o":562.0,"h":562.0,"l":544.0,"c":557.0,"v":103556.0,"dr":-0.0089,"sa":0.4019},{"date":"2022-08-30","o":556.0,"h":558.5,"l":545.0,"c":556.5,"v":44987.0,"dr":-0.0009,"sa":0.4018},{"date":"2022-08-31","o":556.5,"h":567.0,"l":550.0,"c":553.0,"v":94140.0,"dr":-0.0063,"sa":0.4017},{"date":"2022-09-01","o":553.0,"h":560.5,"l":543.0,"c":549.5,"v":37704.0,"dr":-0.0063,"sa":0.4018},{"date":"2022-09-05","o":549.0,"h":550.0,"l":524.0,"c":534.0,"v":32617.0,"dr":-0.0282,"sa":0.4028},{"date":"2022-09-06","o":530.5,"h":531.0,"l":517.5,"c":524.0,"v":64880.0,"dr":-0.0187,"sa":0.4032},{"date":"2022-09-07","o":523.0,"h":537.5,"l":523.0,"c":535.5,"v":86383.0,"dr":0.0219,"sa":0.4038},{"date":"2022-09-08","o":533.5,"h":536.0,"l":526.0,"c":530.0,"v":87189.0,"dr":-0.0103,"sa":0.4035},{"date":"2022-09-09","o":533.0,"h":542.0,"l":533.0,"c":538.5,"v":83019.0,"dr":0.016,"sa":0.4037},{"date":"2022-09-12","o":540.0,"h":544.0,"l":531.0,"c":538.5,"v":99085.0,"dr":0.0,"sa":0.4036},{"date":"2022-09-13","o":520.5,"h":520.5,"l":503.5,"c":506.5,"v":113401.0,"dr":-0.0594,"sa":0.4081},{"date":"2022-09-14","o":509.5,"h":515.5,"l":501.0,"c":514.0,"v":107097.0,"dr":0.0148,"sa":0.4081},{"date":"2022-09-15","o":516.0,"h":529.0,"l":507.0,"c":523.0,"v":53007.0,"dr":0.0175,"sa":0.4085},{"date":"2022-09-16","o":522.0,"h":536.0,"l":519.5,"c":535.0,"v":117222.0,"dr":0.0229,"sa":0.4088},{"date":"2022-09-19","o":534.5,"h":544.0,"l":522.5,"c":543.0,"v":117545.0,"dr":0.015,"sa":0.4089},{"date":"2022-09-20","o":538.5,"h":540.0,"l":521.5,"c":527.5,"v":80802.0,"dr":-0.0285,"sa":0.4099},{"date":"2022-09-21","o":530.0,"h":542.0,"l":523.0,"c":527.0,"v":73864.0,"dr":-0.0009,"sa":0.4096},{"date":"2022-09-22","o":525.0,"h":548.0,"l":525.0,"c":546.0,"v":44103.0,"dr":0.0361,"sa":0.4111},{"date":"2022-09-23","o":542.0,"h":544.5,"l":522.0,"c":531.0,"v":63736.0,"dr":-0.0275,"sa":0.4117},{"date":"2022-09-26","o":532.0,"h":543.0,"l":519.5,"c":527.5,"v":63695.0,"dr":-0.0066,"sa":0.4118},{"date":"2022-09-27","o":528.0,"h":530.0,"l":504.5,"c":519.0,"v":94416.0,"dr":-0.0161,"sa":0.412},{"date":"2022-09-28","o":517.5,"h":533.0,"l":509.5,"c":531.0,"v":93030.0,"dr":0.0231,"sa":0.4123},{"date":"2022-09-29","o":521.5,"h":522.0,"l":505.0,"c":513.0,"v":46928.0,"dr":-0.0339,"sa":0.4127},{"date":"2022-09-30","o":508.5,"h":525.0,"l":508.5,"c":513.5,"v":47693.0,"dr":0.001,"sa":0.4127},{"date":"2022-10-03","o":515.5,"h":531.0,"l":513.5,"c":525.0,"v":105493.0,"dr":0.0224,"sa":0.4128},{"date":"2022-10-05","o":535.5,"h":548.0,"l":525.5,"c":545.5,"v":115904.0,"dr":0.039,"sa":0.4144},{"date":"2022-10-06","o":548.0,"h":548.0,"l":532.5,"c":535.5,"v":30136.0,"dr":-0.0183,"sa":0.4144},{"date":"2022-10-11","o":520.5,"h":524.5,"l":506.0,"c":509.0,"v":188757.0,"dr":-0.0495,"sa":0.4173},{"date":"2022-10-12","o":512.5,"h":530.0,"l":510.0,"c":515.5,"v":124340.0,"dr":0.0128,"sa":0.4175},{"date":"2022-10-13","o":514.5,"h":540.0,"l":508.0,"c":536.0,"v":106580.0,"dr":0.0398,"sa":0.4178},{"date":"2022-10-14","o":536.5,"h":538.5,"l":519.5,"c":524.0,"v":22387.0,"dr":-0.0224,"sa":0.4183},{"date":"2022-10-17","o":540.0,"h":542.5,"l":526.0,"c":532.5,"v":58214.0,"dr":0.0162,"sa":0.4183},{"date":"2022-10-18","o":539.0,"h":541.5,"l":521.0,"c":529.0,"v":63848.0,"dr":-0.0066,"sa":0.4177},{"date":"2022-10-19","o":527.0,"h":530.0,"l":515.5,"c":517.5,"v":34806.0,"dr":-0.0217,"sa":0.418},{"date":"2022-10-20","o":524.0,"h":534.5,"l":519.5,"c":525.0,"v":31870.0,"dr":0.0145,"sa":0.4183},{"date":"2022-10-21","o":525.0,"h":533.0,"l":515.0,"c":530.5,"v":37717.0,"dr":0.0105,"sa":0.4181},{"date":"2022-10-25","o":540.5,"h":554.5,"l":539.0,"c":553.0,"v":172925.0,"dr":0.0424,"sa":0.4199},{"date":"2022-10-26","o":515.0,"h":518.0,"l":499.0,"c":503.0,"v":349189.0,"dr":-0.0904,"sa":0.429},{"date":"2022-10-27","o":491.0,"h":498.0,"l":482.5,"c":489.5,"v":144359.0,"dr":-0.0268,"sa":0.4298},{"date":"2022-10-28","o":494.0,"h":511.0,"l":485.0,"c":509.5,"v":138673.0,"dr":0.0409,"sa":0.4304},{"date":"2022-10-31","o":505.5,"h":507.0,"l":496.5,"c":501.0,"v":70007.0,"dr":-0.0167,"sa":0.4307},{"date":"2022-11-01","o":504.0,"h":504.0,"l":473.5,"c":475.0,"v":113164.0,"dr":-0.0519,"sa":0.4337},{"date":"2022-11-02","o":475.0,"h":476.0,"l":455.5,"c":456.5,"v":170401.0,"dr":-0.0389,"sa":0.4355},{"date":"2022-11-03","o":455.0,"h":455.0,"l":440.0,"c":441.0,"v":199372.0,"dr":-0.034,"sa":0.4367},{"date":"2022-11-04","o":442.0,"h":457.0,"l":442.0,"c":455.5,"v":129984.0,"dr":0.0329,"sa":0.4379},{"date":"2022-11-07","o":458.0,"h":465.5,"l":450.0,"c":464.0,"v":128559.0,"dr":0.0187,"sa":0.438},{"date":"2022-11-08","o":469.0,"h":472.5,"l":459.0,"c":468.0,"v":94238.0,"dr":0.0086,"sa":0.438},{"date":"2022-11-09","o":468.5,"h":470.0,"l":457.0,"c":458.0,"v":149221.0,"dr":-0.0214,"sa":0.4382},{"date":"2022-11-10","o":480.0,"h":502.0,"l":473.5,"c":501.5,"v":157119.0,"dr":0.095,"sa":0.4444},{"date":"2022-11-11","o":504.0,"h":519.0,"l":483.5,"c":516.5,"v":171007.0,"dr":0.0299,"sa":0.4452},{"date":"2022-11-14","o":501.0,"h":518.0,"l":501.0,"c":513.5,"v":95229.0,"dr":-0.0058,"sa":0.4442},{"date":"2022-11-15","o":520.0,"h":544.0,"l":520.0,"c":542.0,"v":169393.0,"dr":0.0555,"sa":0.4476},{"date":"2022-11-16","o":543.0,"h":557.5,"l":531.0,"c":553.0,"v":87212.0,"dr":0.0203,"sa":0.4472},{"date":"2022-11-17","o":549.0,"h":570.0,"l":537.5,"c":564.5,"v":91987.0,"dr":0.0208,"sa":0.4477},{"date":"2022-11-18","o":563.5,"h":575.0,"l":548.0,"c":558.0,"v":102842.0,"dr":-0.0115,"sa":0.4475},{"date":"2022-11-22","o":558.0,"h":560.0,"l":533.0,"c":555.5,"v":86281.0,"dr":-0.0045,"sa":0.4474},{"date":"2022-11-23","o":555.0,"h":565.5,"l":541.0,"c":554.5,"v":48384.0,"dr":-0.0018,"sa":0.4474},{"date":"2022-11-24","o":550.0,"h":565.0,"l":543.0,"c":563.0,"v":12750.0,"dr":0.0153,"sa":0.4471},{"date":"2022-11-25","o":560.5,"h":560.5,"l":547.0,"c":555.5,"v":55930.0,"dr":-0.0133,"sa":0.4468},{"date":"2022-11-28","o":555.0,"h":555.0,"l":530.0,"c":535.5,"v":91114.0,"dr":-0.036,"sa":0.448},{"date":"2022-11-29","o":535.5,"h":540.0,"l":521.5,"c":528.0,"v":55165.0,"dr":-0.014,"sa":0.4474},{"date":"2022-11-30","o":527.0,"h":564.0,"l":525.5,"c":562.0,"v":70065.0,"dr":0.0644,"sa":0.4505},{"date":"2022-12-01","o":562.5,"h":572.0,"l":561.0,"c":567.0,"v":37101.0,"dr":0.0089,"sa":0.4505},{"date":"2022-12-02","o":558.0,"h":569.0,"l":550.0,"c":564.5,"v":97682.0,"dr":-0.0044,"sa":0.4504},{"date":"2022-12-05","o":565.0,"h":573.0,"l":555.0,"c":564.5,"v":189573.0,"dr":0.0,"sa":0.4503},{"date":"2022-12-06","o":572.0,"h":575.0,"l":564.5,"c":570.5,"v":75805.0,"dr":0.0106,"sa":0.4504},{"date":"2022-12-07","o":578.0,"h":579.0,"l":550.5,"c":556.5,"v":97913.0,"dr":-0.0245,"sa":0.4504},{"date":"2022-12-12","o":556.0,"h":556.0,"l":526.5,"c":534.0,"v":74381.0,"dr":-0.0404,"sa":0.4523},{"date":"2022-12-13","o":545.0,"h":568.0,"l":543.0,"c":548.0,"v":117019.0,"dr":0.0262,"sa":0.4528},{"date":"2022-12-14","o":551.0,"h":556.0,"l":535.5,"c":543.5,"v":141750.0,"dr":-0.0082,"sa":0.4502},{"date":"2022-12-15","o":538.5,"h":538.5,"l":514.5,"c":522.0,"v":53601.0,"dr":-0.0396,"sa":0.4518},{"date":"2022-12-16","o":523.0,"h":525.0,"l":510.0,"c":517.0,"v":52405.0,"dr":-0.0096,"sa":0.4518},{"date":"2022-12-19","o":526.0,"h":526.0,"l":506.5,"c":509.0,"v":147347.0,"dr":-0.0155,"sa":0.4519},{"date":"2022-12-20","o":512.0,"h":512.5,"l":500.0,"c":503.5,"v":14195.0,"dr":-0.0108,"sa":0.452},{"date":"2022-12-21","o":506.0,"h":522.5,"l":505.0,"c":516.0,"v":254293.0,"dr":0.0248,"sa":0.4525},{"date":"2022-12-22","o":516.0,"h":516.0,"l":499.5,"c":506.0,"v":142654.0,"dr":-0.0194,"sa":0.4525},{"date":"2022-12-23","o":509.0,"h":519.5,"l":500.0,"c":514.5,"v":163671.0,"dr":0.0168,"sa":0.4526},{"date":"2022-12-26","o":520.0,"h":529.5,"l":511.0,"c":519.5,"v":46595.0,"dr":0.0097,"sa":0.452},{"date":"2022-12-28","o":506.0,"h":524.0,"l":506.0,"c":516.0,"v":98473.0,"dr":-0.0067,"sa":0.452},{"date":"2022-12-29","o":519.0,"h":524.0,"l":510.0,"c":520.0,"v":41468.0,"dr":0.0078,"sa":0.451},{"date":"2022-12-30","o":523.0,"h":532.0,"l":494.0,"c":523.0,"v":74023.0,"dr":0.0058,"sa":0.45},{"date":"2023-01-02","o":524.0,"h":545.0,"l":518.0,"c":526.5,"v":43118.0,"dr":0.0067,"sa":0.4499},{"date":"2023-01-03","o":530.5,"h":539.0,"l":515.5,"c":528.0,"v":176577.0,"dr":0.0028,"sa":0.4498},{"date":"2023-01-04","o":535.0,"h":538.5,"l":514.0,"c":516.0,"v":244941.0,"dr":-0.0227,"sa":0.4504},{"date":"2023-01-05","o":520.0,"h":521.5,"l":506.0,"c":508.0,"v":114602.0,"dr":-0.0155,"sa":0.4506},{"date":"2023-01-06","o":509.5,"h":518.0,"l":499.0,"c":512.0,"v":118446.0,"dr":0.0079,"sa":0.45},{"date":"2023-01-09","o":519.0,"h":523.5,"l":505.0,"c":508.5,"v":263451.0,"dr":-0.0068,"sa":0.4498},{"date":"2023-01-10","o":500.0,"h":512.5,"l":492.5,"c":507.0,"v":106698.0,"dr":-0.0029,"sa":0.4496},{"date":"2023-01-11","o":507.0,"h":534.0,"l":505.0,"c":532.5,"v":153059.0,"dr":0.0503,"sa":0.452},{"date":"2023-01-12","o":531.0,"h":546.0,"l":526.0,"c":543.0,"v":172326.0,"dr":0.0197,"sa":0.4523},{"date":"2023-01-13","o":540.0,"h":563.0,"l":533.5,"c":557.0,"v":320371.0,"dr":0.0258,"sa":0.4529},{"date":"2023-01-16","o":564.5,"h":582.0,"l":557.0,"c":574.5,"v":70714.0,"dr":0.0314,"sa":0.4539},{"date":"2023-01-17","o":574.0,"h":600.0,"l":561.5,"c":587.0,"v":458857.0,"dr":0.0218,"sa":0.4544},{"date":"2023-01-18","o":579.0,"h":579.0,"l":546.0,"c":556.5,"v":713442.0,"dr":-0.052,"sa":0.4574},{"date":"2023-01-19","o":556.0,"h":569.0,"l":540.0,"c":563.0,"v":69636.0,"dr":0.0117,"sa":0.4571},{"date":"2023-01-20","o":582.0,"h":616.0,"l":582.0,"c":610.5,"v":541716.0,"dr":0.0844,"sa":0.4646},{"date":"2023-01-23","o":624.5,"h":627.5,"l":602.5,"c":626.0,"v":215365.0,"dr":0.0254,"sa":0.4652},{"date":"2023-01-24","o":621.0,"h":625.5,"l":613.0,"c":620.5,"v":56350.0,"dr":-0.0088,"sa":0.4649},{"date":"2023-01-25","o":603.0,"h":605.0,"l":584.5,"c":598.0,"v":269845.0,"dr":-0.0363,"sa":0.4664},{"date":"2023-01-26","o":601.0,"h":621.0,"l":601.0,"c":620.0,"v":160305.0,"dr":0.0368,"sa":0.4677},{"date":"2023-01-27","o":626.0,"h":641.0,"l":616.5,"c":635.5,"v":322765.0,"dr":0.025,"sa":0.4675},{"date":"2023-01-30","o":625.0,"h":632.0,"l":616.0,"c":617.5,"v":125745.0,"dr":-0.0283,"sa":0.4685},{"date":"2023-01-31","o":615.0,"h":627.0,"l":611.0,"c":625.0,"v":199544.0,"dr":0.0121,"sa":0.4686},{"date":"2023-02-01","o":627.0,"h":640.5,"l":616.5,"c":639.0,"v":204821.0,"dr":0.0224,"sa":0.4689},{"date":"2023-02-02","o":661.0,"h":685.0,"l":661.0,"c":682.0,"v":1154905.0,"dr":0.0673,"sa":0.4734},{"date":"2023-02-03","o":660.0,"h":681.0,"l":644.5,"c":665.5,"v":296047.0,"dr":-0.0242,"sa":0.4738},{"date":"2023-02-06","o":650.0,"h":660.5,"l":640.0,"c":650.5,"v":103718.0,"dr":-0.0225,"sa":0.4742},{"date":"2023-02-07","o":657.0,"h":682.5,"l":650.0,"c":680.0,"v":282116.0,"dr":0.0453,"sa":0.4755},{"date":"2023-02-08","o":676.0,"h":676.0,"l":620.0,"c":630.0,"v":1313978.0,"dr":-0.0735,"sa":0.481},{"date":"2023-02-09","o":638.0,"h":640.0,"l":595.5,"c":609.5,"v":1765322.0,"dr":-0.0325,"sa":0.4821},{"date":"2023-02-10","o":615.5,"h":620.0,"l":601.5,"c":603.5,"v":379911.0,"dr":-0.0098,"sa":0.4819},{"date":"2023-02-13","o":604.0,"h":613.0,"l":596.5,"c":606.5,"v":465673.0,"dr":0.005,"sa":0.4814},{"date":"2023-02-14","o":608.0,"h":609.5,"l":589.5,"c":604.0,"v":501644.0,"dr":-0.0041,"sa":0.4813},{"date":"2023-02-15","o":608.0,"h":619.0,"l":599.0,"c":616.0,"v":418994.0,"dr":0.0199,"sa":0.4815},{"date":"2023-02-16","o":614.5,"h":626.0,"l":605.0,"c":610.5,"v":438716.0,"dr":-0.0089,"sa":0.4766},{"date":"2023-02-17","o":620.0,"h":620.0,"l":595.0,"c":603.5,"v":446324.0,"dr":-0.0115,"sa":0.4761},{"date":"2023-02-22","o":594.5,"h":595.0,"l":577.5,"c":586.0,"v":243645.0,"dr":-0.029,"sa":0.477},{"date":"2023-02-23","o":588.0,"h":591.5,"l":570.0,"c":576.5,"v":511855.0,"dr":-0.0162,"sa":0.4766},{"date":"2023-02-24","o":575.0,"h":575.0,"l":562.0,"c":564.5,"v":290202.0,"dr":-0.0208,"sa":0.476},{"date":"2023-02-27","o":570.0,"h":575.0,"l":564.0,"c":565.5,"v":330071.0,"dr":0.0018,"sa":0.4759},{"date":"2023-02-28","o":571.0,"h":577.5,"l":560.0,"c":571.0,"v":315855.0,"dr":0.0097,"sa":0.4759},{"date":"2023-03-01","o":571.0,"h":579.0,"l":567.5,"c":575.0,"v":504740.0,"dr":0.007,"sa":0.4744},{"date":"2023-03-02","o":575.0,"h":595.0,"l":575.0,"c":593.5,"v":331344.0,"dr":0.0322,"sa":0.4755},{"date":"2023-03-03","o":603.5,"h":604.5,"l":593.0,"c":602.0,"v":463142.0,"dr":0.0143,"sa":0.4756},{"date":"2023-03-06","o":611.0,"h":617.0,"l":604.0,"c":614.0,"v":272815.0,"dr":0.0199,"sa":0.476},{"date":"2023-03-07","o":614.0,"h":617.0,"l":603.0,"c":604.5,"v":113027.0,"dr":-0.0155,"sa":0.4754},{"date":"2023-03-08","o":613.5,"h":623.5,"l":606.0,"c":615.0,"v":217545.0,"dr":0.0174,"sa":0.4744},{"date":"2023-03-09","o":615.0,"h":633.0,"l":612.5,"c":617.5,"v":221816.0,"dr":0.0041,"sa":0.4723},{"date":"2023-03-10","o":620.0,"h":625.0,"l":611.0,"c":614.5,"v":239475.0,"dr":-0.0049,"sa":0.4723},{"date":"2023-03-13","o":616.0,"h":629.0,"l":616.0,"c":622.5,"v":204943.0,"dr":0.013,"sa":0.4724},{"date":"2023-03-14","o":633.5,"h":643.5,"l":625.0,"c":640.0,"v":222562.0,"dr":0.0281,"sa":0.4728},{"date":"2023-03-15","o":635.5,"h":663.0,"l":633.5,"c":651.0,"v":330050.0,"dr":0.0172,"sa":0.4731},{"date":"2023-03-16","o":665.0,"h":699.0,"l":665.0,"c":691.0,"v":389212.0,"dr":0.0614,"sa":0.4765},{"date":"2023-03-17","o":707.0,"h":713.0,"l":697.5,"c":704.0,"v":375633.0,"dr":0.0188,"sa":0.4768},{"date":"2023-03-20","o":703.5,"h":709.5,"l":692.5,"c":700.5,"v":905342.0,"dr":-0.005,"sa":0.4761},{"date":"2023-03-21","o":706.0,"h":725.0,"l":702.0,"c":724.5,"v":349857.0,"dr":0.0343,"sa":0.475},{"date":"2023-03-22","o":722.5,"h":732.0,"l":704.5,"c":706.5,"v":194245.0,"dr":-0.0248,"sa":0.4757},{"date":"2023-03-23","o":713.0,"h":728.0,"l":705.0,"c":710.5,"v":216529.0,"dr":0.0057,"sa":0.4749},{"date":"2023-03-27","o":711.0,"h":712.0,"l":687.5,"c":693.5,"v":422722.0,"dr":-0.0239,"sa":0.4727},{"date":"2023-03-28","o":675.0,"h":683.0,"l":672.0,"c":679.5,"v":274726.0,"dr":-0.0202,"sa":0.4725},{"date":"2023-03-29","o":680.0,"h":694.5,"l":679.0,"c":691.5,"v":215855.0,"dr":0.0177,"sa":0.4693},{"date":"2023-03-30","o":687.5,"h":700.5,"l":683.0,"c":698.5,"v":166733.0,"dr":0.0101,"sa":0.4692},{"date":"2023-03-31","o":702.0,"h":728.5,"l":702.0,"c":726.0,"v":255552.0,"dr":0.0394,"sa":0.4704},{"date":"2023-04-03","o":726.0,"h":734.0,"l":722.0,"c":732.0,"v":123249.0,"dr":0.0083,"sa":0.4704},{"date":"2023-04-04","o":735.0,"h":749.5,"l":734.5,"c":739.5,"v":125601.0,"dr":0.0102,"sa":0.4686},{"date":"2023-04-05","o":736.0,"h":747.0,"l":730.5,"c":736.0,"v":149865.0,"dr":-0.0047,"sa":0.4685},{"date":"2023-04-10","o":749.0,"h":752.0,"l":731.0,"c":740.5,"v":384906.0,"dr":0.0061,"sa":0.4682},{"date":"2023-04-11","o":739.0,"h":739.5,"l":722.5,"c":725.5,"v":116867.0,"dr":-0.0203,"sa":0.4681},{"date":"2023-04-12","o":729.5,"h":731.0,"l":715.5,"c":719.5,"v":158766.0,"dr":-0.0083,"sa":0.4681},{"date":"2023-04-13","o":739.0,"h":748.0,"l":732.0,"c":746.0,"v":209593.0,"dr":0.0368,"sa":0.4693},{"date":"2023-04-14","o":750.0,"h":759.5,"l":746.0,"c":757.5,"v":219626.0,"dr":0.0154,"sa":0.4688},{"date":"2023-04-17","o":737.5,"h":752.0,"l":727.5,"c":747.5,"v":230893.0,"dr":-0.0132,"sa":0.4689},{"date":"2023-04-18","o":752.0,"h":769.0,"l":745.0,"c":767.0,"v":396334.0,"dr":0.0261,"sa":0.4691},{"date":"2023-04-19","o":766.5,"h":786.0,"l":760.5,"c":776.0,"v":262251.0,"dr":0.0117,"sa":0.469},{"date":"2023-04-20","o":789.5,"h":797.5,"l":765.0,"c":791.5,"v":380996.0,"dr":0.02,"sa":0.4682},{"date":"2023-04-21","o":797.0,"h":829.0,"l":786.5,"c":822.5,"v":275178.0,"dr":0.0392,"sa":0.4697},{"date":"2023-04-24","o":825.0,"h":850.0,"l":810.0,"c":847.0,"v":160971.0,"dr":0.0298,"sa":0.4696},{"date":"2023-04-25","o":854.0,"h":882.0,"l":820.0,"c":837.5,"v":398753.0,"dr":-0.0112,"sa":0.4687},{"date":"2023-04-26","o":840.0,"h":857.5,"l":815.5,"c":842.5,"v":182886.0,"dr":0.006,"sa":0.4686},{"date":"2023-04-27","o":865.0,"h":865.0,"l":840.5,"c":851.5,"v":556112.0,"dr":0.0107,"sa":0.4685},{"date":"2023-04-28","o":850.0,"h":850.0,"l":825.0,"c":840.5,"v":135421.0,"dr":-0.0129,"sa":0.4675},{"date":"2023-05-02","o":845.0,"h":845.0,"l":820.5,"c":836.5,"v":170349.0,"dr":-0.0048,"sa":0.4667},{"date":"2023-05-03","o":850.0,"h":850.5,"l":812.5,"c":814.5,"v":258359.0,"dr":-0.0263,"sa":0.4676},{"date":"2023-05-04","o":816.5,"h":820.5,"l":807.0,"c":811.0,"v":102778.0,"dr":-0.0043,"sa":0.4675},{"date":"2023-05-05","o":821.0,"h":833.5,"l":801.5,"c":830.5,"v":239175.0,"dr":0.024,"sa":0.4678},{"date":"2023-05-08","o":840.0,"h":853.5,"l":830.0,"c":850.5,"v":352189.0,"dr":0.0241,"sa":0.4676},{"date":"2023-05-09","o":864.5,"h":873.0,"l":836.5,"c":840.0,"v":287523.0,"dr":-0.0123,"sa":0.4677},{"date":"2023-05-10","o":860.0,"h":880.0,"l":837.5,"c":870.5,"v":185738.0,"dr":0.0363,"sa":0.4643},{"date":"2023-05-11","o":903.0,"h":923.0,"l":902.5,"c":912.5,"v":436002.0,"dr":0.0482,"sa":0.4662},{"date":"2023-05-12","o":917.5,"h":951.5,"l":905.0,"c":948.5,"v":255544.0,"dr":0.0395,"sa":0.4663},{"date":"2023-05-15","o":948.0,"h":957.0,"l":942.5,"c":949.0,"v":235931.0,"dr":0.0005,"sa":0.4652},{"date":"2023-05-16","o":955.0,"h":1009.0,"l":955.0,"c":996.0,"v":425161.0,"dr":0.0495,"sa":0.4673},{"date":"2023-05-17","o":999.0,"h":1010.5,"l":989.5,"c":1006.5,"v":188103.0,"dr":0.0105,"sa":0.4667},{"date":"2023-05-18","o":1020.0,"h":1055.0,"l":1009.0,"c":1048.0,"v":189533.0,"dr":0.0412,"sa":0.466},{"date":"2023-05-19","o":1050.0,"h":1065.5,"l":1037.0,"c":1042.0,"v":511115.0,"dr":-0.0057,"sa":0.4661},{"date":"2023-05-22","o":1064.5,"h":1077.0,"l":1057.0,"c":1061.0,"v":392908.0,"dr":0.0182,"sa":0.4649},{"date":"2023-05-23","o":1065.5,"h":1065.5,"l":1037.5,"c":1045.0,"v":184966.0,"dr":-0.0151,"sa":0.4648},{"date":"2023-05-24","o":1043.5,"h":1046.0,"l":1017.0,"c":1026.5,"v":474128.0,"dr":-0.0177,"sa":0.4651},{"date":"2023-05-29","o":1060.0,"h":1090.0,"l":1041.0,"c":1085.0,"v":94662.0,"dr":0.057,"sa":0.468},{"date":"2023-05-30","o":1051.5,"h":1060.0,"l":1027.5,"c":1040.0,"v":223555.0,"dr":-0.0415,"sa":0.4682},{"date":"2023-05-31","o":1040.5,"h":1046.0,"l":1033.0,"c":1041.0,"v":180863.0,"dr":0.001,"sa":0.468},{"date":"2023-06-01","o":1050.0,"h":1060.0,"l":1043.0,"c":1057.5,"v":194457.0,"dr":0.0159,"sa":0.4682},{"date":"2023-06-02","o":1070.0,"h":1073.0,"l":1055.0,"c":1067.0,"v":129006.0,"dr":0.009,"sa":0.4651},{"date":"2023-06-05","o":1087.5,"h":1092.5,"l":1071.0,"c":1079.0,"v":185426.0,"dr":0.0112,"sa":0.4645},{"date":"2023-06-06","o":1090.0,"h":1095.0,"l":1072.5,"c":1086.5,"v":175502.0,"dr":0.007,"sa":0.4641},{"date":"2023-06-07","o":1100.0,"h":1100.0,"l":1040.0,"c":1044.0,"v":365660.0,"dr":-0.0391,"sa":0.4641},{"date":"2023-06-08","o":1050.0,"h":1060.0,"l":1032.0,"c":1049.5,"v":122820.0,"dr":0.0053,"sa":0.4638},{"date":"2023-06-09","o":1055.0,"h":1068.0,"l":1049.5,"c":1053.5,"v":100620.0,"dr":0.0038,"sa":0.463},{"date":"2023-06-12","o":1053.0,"h":1070.0,"l":1042.5,"c":1065.5,"v":178057.0,"dr":0.0114,"sa":0.4629},{"date":"2023-06-13","o":1070.0,"h":1082.0,"l":1060.0,"c":1067.0,"v":124280.0,"dr":0.0014,"sa":0.4629},{"date":"2023-06-14","o":1052.5,"h":1074.5,"l":1052.5,"c":1064.5,"v":87682.0,"dr":-0.0023,"sa":0.4629},{"date":"2023-06-15","o":1075.0,"h":1093.0,"l":1070.0,"c":1091.5,"v":248523.0,"dr":0.0254,"sa":0.4631},{"date":"2023-06-16","o":1091.0,"h":1095.0,"l":1077.0,"c":1080.0,"v":131103.0,"dr":-0.0105,"sa":0.4625},{"date":"2023-06-21","o":1070.0,"h":1070.0,"l":1041.0,"c":1053.5,"v":615142.0,"dr":-0.0245,"sa":0.4632},{"date":"2023-06-22","o":1055.0,"h":1089.5,"l":1053.0,"c":1085.0,"v":120778.0,"dr":0.0299,"sa":0.4639},{"date":"2023-06-23","o":1082.0,"h":1099.0,"l":1068.5,"c":1094.0,"v":186189.0,"dr":0.0083,"sa":0.4639},{"date":"2023-06-26","o":1098.5,"h":1098.5,"l":1040.5,"c":1043.0,"v":324372.0,"dr":-0.0466,"sa":0.4662},{"date":"2023-06-27","o":1042.5,"h":1049.5,"l":1023.5,"c":1038.5,"v":175586.0,"dr":-0.0043,"sa":0.4663},{"date":"2023-06-28","o":1040.0,"h":1059.0,"l":1036.5,"c":1045.0,"v":167765.0,"dr":0.0063,"sa":0.4663},{"date":"2023-06-29","o":1045.0,"h":1052.5,"l":1031.0,"c":1038.0,"v":94044.0,"dr":-0.0067,"sa":0.4663},{"date":"2023-06-30","o":1050.0,"h":1065.0,"l":1049.5,"c":1059.0,"v":141943.0,"dr":0.0202,"sa":0.4665},{"date":"2023-07-03","o":1082.0,"h":1082.0,"l":1041.0,"c":1075.5,"v":192484.0,"dr":0.0156,"sa":0.4658},{"date":"2023-07-04","o":1082.0,"h":1090.0,"l":1060.0,"c":1070.0,"v":59076.0,"dr":-0.0051,"sa":0.4634},{"date":"2023-07-05","o":1080.5,"h":1081.0,"l":1065.0,"c":1075.5,"v":234556.0,"dr":0.0051,"sa":0.463},{"date":"2023-07-06","o":1060.0,"h":1070.0,"l":1050.0,"c":1067.5,"v":90023.0,"dr":-0.0074,"sa":0.4631},{"date":"2023-07-07","o":1075.0,"h":1079.0,"l":1064.0,"c":1067.0,"v":98814.0,"dr":-0.0005,"sa":0.4611},{"date":"2023-07-10","o":1044.5,"h":1051.0,"l":1025.0,"c":1035.5,"v":182963.0,"dr":-0.0295,"sa":0.462},{"date":"2023-07-11","o":1041.0,"h":1045.5,"l":1030.0,"c":1041.5,"v":97552.0,"dr":0.0058,"sa":0.4618},{"date":"2023-07-12","o":1068.0,"h":1071.0,"l":1055.0,"c":1059.0,"v":201505.0,"dr":0.0168,"sa":0.462},{"date":"2023-07-13","o":1097.5,"h":1135.0,"l":1093.0,"c":1132.0,"v":642776.0,"dr":0.0689,"sa":0.4663},{"date":"2023-07-14","o":1154.5,"h":1171.5,"l":1145.5,"c":1166.0,"v":181440.0,"dr":0.03,"sa":0.4668},{"date":"2023-07-17","o":1178.0,"h":1178.0,"l":1141.5,"c":1149.5,"v":157130.0,"dr":-0.0142,"sa":0.4606},{"date":"2023-07-18","o":1145.0,"h":1145.0,"l":1123.0,"c":1127.0,"v":114499.0,"dr":-0.0196,"sa":0.4585},{"date":"2023-07-19","o":1137.0,"h":1138.5,"l":1109.0,"c":1114.0,"v":148044.0,"dr":-0.0115,"sa":0.4581},{"date":"2023-07-20","o":1130.5,"h":1130.5,"l":1081.5,"c":1090.5,"v":113432.0,"dr":-0.0211,"sa":0.4479},{"date":"2023-07-21","o":1110.5,"h":1110.5,"l":1085.0,"c":1103.0,"v":212944.0,"dr":0.0115,"sa":0.4476},{"date":"2023-07-24","o":1110.0,"h":1129.5,"l":1110.0,"c":1120.5,"v":255859.0,"dr":0.0159,"sa":0.4456},{"date":"2023-07-25","o":1127.0,"h":1150.0,"l":1121.0,"c":1145.5,"v":195085.0,"dr":0.0223,"sa":0.4443},{"date":"2023-07-26","o":1207.5,"h":1226.5,"l":1203.0,"c":1209.5,"v":530880.0,"dr":0.0559,"sa":0.4464},{"date":"2023-07-27","o":1233.5,"h":1256.0,"l":1209.5,"c":1214.0,"v":477416.0,"dr":0.0037,"sa":0.4464},{"date":"2023-07-28","o":1240.5,"h":1261.5,"l":1240.0,"c":1251.5,"v":223629.0,"dr":0.0309,"sa":0.4468},{"date":"2023-07-31","o":1254.0,"h":1269.5,"l":1240.0,"c":1263.5,"v":109073.0,"dr":0.0096,"sa":0.4467},{"date":"2023-08-01","o":1269.5,"h":1278.0,"l":1263.0,"c":1273.0,"v":227512.0,"dr":0.0075,"sa":0.4431},{"date":"2023-08-02","o":1265.0,"h":1267.0,"l":1244.0,"c":1256.0,"v":122911.0,"dr":-0.0134,"sa":0.4434},{"date":"2023-08-03","o":613.5,"h":623.5,"l":606.0,"c":615.0,"v":217545.0,"dr":-0.5104,"sa":0.6742},{"date":"2023-08-04","o":1300.0,"h":1317.0,"l":1290.0,"c":1293.5,"v":191433.0,"dr":1.1033,"sa":1.2892},{"date":"2023-08-07","o":1299.0,"h":1360.0,"l":1299.0,"c":1356.0,"v":317855.0,"dr":0.0483,"sa":1.2899},{"date":"2023-08-08","o":1363.0,"h":1376.0,"l":1350.0,"c":1355.0,"v":260330.0,"dr":-0.0007,"sa":1.2899},{"date":"2023-08-09","o":1355.0,"h":1365.0,"l":1315.0,"c":1319.0,"v":207945.0,"dr":-0.0266,"sa":1.2886},{"date":"2023-08-10","o":1337.0,"h":1360.0,"l":1335.0,"c":1338.0,"v":349487.0,"dr":0.0144,"sa":1.2877},{"date":"2023-08-11","o":1346.5,"h":1351.0,"l":1316.5,"c":1343.5,"v":182079.0,"dr":0.0041,"sa":1.2858},{"date":"2023-08-14","o":1406.0,"h":1500.0,"l":1405.0,"c":1483.5,"v":293810.0,"dr":0.1042,"sa":1.2889},{"date":"2023-08-15","o":1500.0,"h":1580.0,"l":1481.5,"c":1574.0,"v":165087.0,"dr":0.061,"sa":1.2898},{"date":"2023-08-16","o":1610.0,"h":1610.0,"l":1573.0,"c":1592.5,"v":268857.0,"dr":0.0118,"sa":1.2897},{"date":"2023-08-17","o":1600.0,"h":1679.5,"l":1599.5,"c":1670.0,"v":164973.0,"dr":0.0487,"sa":1.2903},{"date":"2023-08-18","o":1678.0,"h":1678.0,"l":1614.0,"c":1642.5,"v":223033.0,"dr":-0.0165,"sa":1.2899},{"date":"2023-08-22","o":1644.0,"h":1682.0,"l":1643.0,"c":1660.0,"v":201195.0,"dr":0.0107,"sa":1.2899},{"date":"2023-08-23","o":1686.5,"h":1721.5,"l":1686.5,"c":1713.0,"v":199849.0,"dr":0.0319,"sa":1.2901},{"date":"2023-08-24","o":1725.5,"h":1725.5,"l":1690.0,"c":1707.0,"v":156189.0,"dr":-0.0035,"sa":1.29},{"date":"2023-08-25","o":1709.0,"h":1735.0,"l":1684.0,"c":1729.0,"v":186147.0,"dr":0.0129,"sa":1.2896},{"date":"2023-08-28","o":1736.0,"h":1784.0,"l":1736.0,"c":1775.0,"v":234647.0,"dr":0.0266,"sa":1.2896},{"date":"2023-08-29","o":1800.0,"h":1882.5,"l":1800.0,"c":1863.0,"v":202484.0,"dr":0.0496,"sa":1.2902},{"date":"2023-08-30","o":1880.0,"h":1902.0,"l":1842.0,"c":1876.0,"v":221436.0,"dr":0.007,"sa":1.2901},{"date":"2023-08-31","o":1900.0,"h":1906.0,"l":1826.0,"c":1833.0,"v":277614.0,"dr":-0.0229,"sa":1.29},{"date":"2023-09-01","o":1834.5,"h":1839.5,"l":1776.0,"c":1798.0,"v":144145.0,"dr":-0.0191,"sa":1.2902},{"date":"2023-09-04","o":1795.0,"h":1860.0,"l":1794.0,"c":1813.5,"v":72367.0,"dr":0.0086,"sa":1.2895},{"date":"2023-09-05","o":1788.5,"h":1791.0,"l":1742.0,"c":1778.5,"v":135216.0,"dr":-0.0193,"sa":1.2898},{"date":"2023-09-06","o":1780.0,"h":1795.0,"l":1757.5,"c":1764.5,"v":129755.0,"dr":-0.0079,"sa":1.2899},{"date":"2023-09-07","o":1768.0,"h":1781.5,"l":1720.0,"c":1724.0,"v":201004.0,"dr":-0.023,"sa":1.2902},{"date":"2023-09-08","o":1725.0,"h":1749.5,"l":1715.0,"c":1745.5,"v":151413.0,"dr":0.0125,"sa":1.2887},{"date":"2023-09-11","o":1750.0,"h":1758.0,"l":1713.0,"c":1742.5,"v":221583.0,"dr":-0.0017,"sa":1.2886},{"date":"2023-09-12","o":1742.5,"h":1742.5,"l":1721.5,"c":1727.5,"v":136461.0,"dr":-0.0086,"sa":1.2887},{"date":"2023-09-13","o":1720.0,"h":1749.0,"l":1711.5,"c":1745.0,"v":292494.0,"dr":0.0101,"sa":1.2886},{"date":"2023-09-14","o":1749.0,"h":1773.5,"l":1740.5,"c":1768.0,"v":96677.0,"dr":0.0132,"sa":1.2886},{"date":"2023-09-15","o":1800.0,"h":1800.0,"l":1733.0,"c":1745.0,"v":54192.0,"dr":-0.013,"sa":1.2882},{"date":"2023-09-18","o":1748.0,"h":1769.0,"l":1742.0,"c":1751.0,"v":91912.0,"dr":0.0034,"sa":1.288},{"date":"2023-09-19","o":1751.0,"h":1759.5,"l":1733.5,"c":1754.5,"v":427332.0,"dr":0.002,"sa":1.2879},{"date":"2023-09-20","o":1755.5,"h":1755.5,"l":1708.5,"c":1711.0,"v":244880.0,"dr":-0.0248,"sa":1.2882},{"date":"2023-09-21","o":1700.0,"h":1710.0,"l":1669.5,"c":1686.5,"v":90877.0,"dr":-0.0143,"sa":1.2883},{"date":"2023-09-22","o":1700.0,"h":1708.0,"l":1686.0,"c":1690.0,"v":115782.0,"dr":0.0021,"sa":1.2883},{"date":"2023-09-25","o":1684.0,"h":1725.0,"l":1680.5,"c":1725.0,"v":118467.0,"dr":0.0207,"sa":1.2867},{"date":"2023-09-26","o":1706.5,"h":1722.0,"l":1675.0,"c":1718.5,"v":217425.0,"dr":-0.0038,"sa":1.2867},{"date":"2023-09-27","o":1750.0,"h":1783.0,"l":1721.0,"c":1777.0,"v":188668.0,"dr":0.034,"sa":1.2869},{"date":"2023-09-28","o":1799.0,"h":1887.0,"l":1784.0,"c":1871.0,"v":445115.0,"dr":0.0529,"sa":1.2876},{"date":"2023-09-29","o":1900.0,"h":1915.5,"l":1821.5,"c":1857.0,"v":215418.0,"dr":-0.0075,"sa":1.2877},{"date":"2023-10-02","o":1897.5,"h":1934.5,"l":1880.0,"c":1920.0,"v":217581.0,"dr":0.0339,"sa":1.2875},{"date":"2023-10-03","o":1933.0,"h":1933.0,"l":1904.5,"c":1917.0,"v":5330.0,"dr":-0.0016,"sa":1.2875},{"date":"2023-10-04","o":1999.5,"h":2116.5,"l":1980.0,"c":2109.0,"v":189520.0,"dr":0.1002,"sa":1.2905},{"date":"2023-10-05","o":2040.0,"h":2168.0,"l":2040.0,"c":2078.0,"v":232850.0,"dr":-0.0147,"sa":1.2902},{"date":"2023-10-06","o":2095.0,"h":2155.0,"l":2010.0,"c":2045.0,"v":159074.0,"dr":-0.0159,"sa":1.2903},{"date":"2023-10-09","o":2100.0,"h":2151.0,"l":2051.0,"c":2095.5,"v":192985.0,"dr":0.0247,"sa":1.2902},{"date":"2023-10-10","o":2100.0,"h":2356.0,"l":2100.0,"c":2279.5,"v":178842.0,"dr":0.0878,"sa":1.2926},{"date":"2023-10-11","o":2361.0,"h":2361.0,"l":2142.0,"c":2251.5,"v":203628.0,"dr":-0.0123,"sa":1.292},{"date":"2023-10-12","o":2290.0,"h":2370.0,"l":2262.0,"c":2283.0,"v":219885.0,"dr":0.014,"sa":1.292},{"date":"2023-10-17","o":2300.0,"h":2396.5,"l":2295.0,"c":2327.0,"v":206764.0,"dr":0.0193,"sa":1.292},{"date":"2023-10-18","o":2400.0,"h":2400.0,"l":2251.0,"c":2256.5,"v":192879.0,"dr":-0.0303,"sa":1.2922},{"date":"2023-10-19","o":2300.0,"h":2330.0,"l":2235.0,"c":2237.0,"v":248181.0,"dr":-0.0086,"sa":1.2921},{"date":"2023-10-20","o":2280.0,"h":2784.0,"l":2270.0,"c":2424.5,"v":700953.0,"dr":0.0838,"sa":1.2929},{"date":"2023-10-23","o":2250.0,"h":2370.5,"l":2100.0,"c":2240.5,"v":264000.0,"dr":-0.0759,"sa":1.2957},{"date":"2023-10-24","o":2300.0,"h":2302.5,"l":2065.0,"c":2168.0,"v":190834.0,"dr":-0.0324,"sa":1.296},{"date":"2023-10-25","o":2060.0,"h":2060.0,"l":1796.0,"c":1919.0,"v":477647.0,"dr":-0.1149,"sa":1.3015},{"date":"2023-10-26","o":1850.0,"h":1920.0,"l":1764.5,"c":1850.0,"v":237476.0,"dr":-0.036,"sa":1.3022},{"date":"2023-10-27","o":1850.0,"h":1900.0,"l":1781.0,"c":1812.5,"v":188109.0,"dr":-0.0203,"sa":1.3024},{"date":"2023-10-30","o":1820.0,"h":1863.5,"l":1805.5,"c":1845.5,"v":130701.0,"dr":0.0182,"sa":1.3021},{"date":"2023-10-31","o":1845.5,"h":1889.0,"l":1794.0,"c":1860.0,"v":100760.0,"dr":0.0079,"sa":1.3021},{"date":"2023-11-01","o":1900.0,"h":1930.0,"l":1846.0,"c":1924.0,"v":151665.0,"dr":0.0344,"sa":1.3024},{"date":"2023-11-02","o":1990.0,"h":2000.5,"l":1916.5,"c":1942.5,"v":133746.0,"dr":0.0096,"sa":1.3019},{"date":"2023-11-03","o":2001.0,"h":2001.0,"l":1910.0,"c":1930.0,"v":316878.0,"dr":-0.0064,"sa":1.2982},{"date":"2023-11-07","o":1902.0,"h":1990.0,"l":1902.0,"c":1948.0,"v":194467.0,"dr":0.0093,"sa":1.2978},{"date":"2023-11-08","o":1985.0,"h":1985.0,"l":1900.0,"c":1933.5,"v":109868.0,"dr":-0.0074,"sa":1.2974},{"date":"2023-11-09","o":1913.0,"h":1965.0,"l":1890.0,"c":1944.0,"v":120237.0,"dr":0.0054,"sa":1.2972},{"date":"2023-11-10","o":1925.0,"h":2028.5,"l":1925.0,"c":2007.0,"v":192593.0,"dr":0.0324,"sa":1.296},{"date":"2023-11-13","o":2050.0,"h":2063.0,"l":1965.0,"c":2004.0,"v":110792.0,"dr":-0.0015,"sa":1.2952},{"date":"2023-11-14","o":2060.0,"h":2060.0,"l":2000.0,"c":2032.5,"v":99513.0,"dr":0.0142,"sa":1.2945},{"date":"2023-11-15","o":1965.0,"h":2063.5,"l":1965.0,"c":2027.5,"v":130881.0,"dr":-0.0025,"sa":1.2943},{"date":"2023-11-16","o":2030.0,"h":2080.0,"l":2020.0,"c":2051.0,"v":167599.0,"dr":0.0116,"sa":1.2943},{"date":"2023-11-17","o":2090.0,"h":2150.0,"l":1960.0,"c":2039.5,"v":484410.0,"dr":-0.0056,"sa":1.2944},{"date":"2023-11-21","o":2090.0,"h":2200.0,"l":1980.0,"c":2055.0,"v":154576.0,"dr":0.0076,"sa":1.294},{"date":"2023-11-22","o":2055.0,"h":2450.0,"l":1990.0,"c":2223.5,"v":287500.0,"dr":0.082,"sa":1.2932},{"date":"2023-11-23","o":2223.5,"h":2400.0,"l":2201.0,"c":2268.0,"v":95915.0,"dr":0.02,"sa":1.2931},{"date":"2023-11-24","o":2358.0,"h":2358.0,"l":1950.0,"c":2165.5,"v":208876.0,"dr":-0.0452,"sa":1.2941},{"date":"2023-11-27","o":2167.0,"h":2178.0,"l":1950.0,"c":2019.0,"v":155777.0,"dr":-0.0677,"sa":1.2955},{"date":"2023-11-28","o":2020.0,"h":2035.0,"l":1861.0,"c":1919.0,"v":112722.0,"dr":-0.0495,"sa":1.2967},{"date":"2023-11-29","o":1960.0,"h":2020.0,"l":1880.0,"c":1927.5,"v":112897.0,"dr":0.0044,"sa":1.2966},{"date":"2023-11-30","o":1995.5,"h":1995.5,"l":1823.0,"c":1904.5,"v":247402.0,"dr":-0.0119,"sa":1.2967},{"date":"2023-12-01","o":1907.5,"h":2060.0,"l":1907.5,"c":2060.0,"v":229153.0,"dr":0.0816,"sa":1.2987},{"date":"2023-12-04","o":2051.0,"h":2070.0,"l":1930.0,"c":1938.5,"v":189478.0,"dr":-0.059,"sa":1.3004},{"date":"2023-12-05","o":1968.0,"h":2050.0,"l":1920.0,"c":2045.5,"v":272027.0,"dr":0.0552,"sa":1.3012},{"date":"2023-12-06","o":2090.0,"h":2150.0,"l":2040.0,"c":2114.0,"v":239368.0,"dr":0.0335,"sa":1.3013},{"date":"2023-12-07","o":2198.0,"h":2380.0,"l":2195.0,"c":2352.5,"v":364771.0,"dr":0.1128,"sa":1.3048},{"date":"2023-12-11","o":2352.5,"h":2380.0,"l":2208.5,"c":2293.0,"v":299759.0,"dr":-0.0253,"sa":1.305},{"date":"2023-12-12","o":2310.0,"h":2400.0,"l":2267.0,"c":2361.0,"v":231584.0,"dr":0.0297,"sa":1.304},{"date":"2023-12-13","o":2400.0,"h":2630.0,"l":2159.5,"c":2313.0,"v":215503.0,"dr":-0.0203,"sa":1.3043},{"date":"2023-12-14","o":2312.0,"h":2350.0,"l":2225.0,"c":2294.5,"v":238332.0,"dr":-0.008,"sa":1.3043},{"date":"2023-12-15","o":2295.0,"h":2308.0,"l":2236.5,"c":2269.5,"v":196287.0,"dr":-0.0109,"sa":1.3045},{"date":"2023-12-18","o":2270.0,"h":2289.5,"l":2150.0,"c":2220.0,"v":296731.0,"dr":-0.0218,"sa":1.3048},{"date":"2023-12-19","o":2239.0,"h":2296.0,"l":2199.0,"c":2242.0,"v":222104.0,"dr":0.0099,"sa":1.3044},{"date":"2023-12-20","o":2250.0,"h":2309.5,"l":2234.5,"c":2257.5,"v":244967.0,"dr":0.0069,"sa":1.3035},{"date":"2023-12-21","o":2285.0,"h":2320.0,"l":2160.0,"c":2291.5,"v":168550.0,"dr":0.0151,"sa":1.3034},{"date":"2023-12-22","o":2291.5,"h":2339.5,"l":2259.0,"c":2296.5,"v":135266.0,"dr":0.0022,"sa":1.3033},{"date":"2023-12-26","o":2302.5,"h":2323.0,"l":2178.0,"c":2194.0,"v":207979.0,"dr":-0.0446,"sa":1.3035},{"date":"2023-12-27","o":2194.0,"h":2229.0,"l":2050.0,"c":2100.0,"v":281338.0,"dr":-0.0428,"sa":1.3044},{"date":"2023-12-28","o":2105.0,"h":2300.0,"l":2100.5,"c":2275.0,"v":170632.0,"dr":0.0833,"sa":1.3063},{"date":"2023-12-29","o":2300.0,"h":2369.0,"l":2238.5,"c":2348.5,"v":133641.0,"dr":0.0323,"sa":1.3063},{"date":"2024-01-02","o":2348.5,"h":2397.0,"l":2262.0,"c":2355.0,"v":145921.0,"dr":0.0028,"sa":1.3063},{"date":"2024-01-03","o":2365.0,"h":2530.0,"l":2325.0,"c":2512.5,"v":266397.0,"dr":0.0669,"sa":1.3072},{"date":"2024-01-04","o":2513.5,"h":2589.0,"l":2500.0,"c":2578.0,"v":348594.0,"dr":0.0261,"sa":1.3073},{"date":"2024-01-05","o":2569.0,"h":2675.0,"l":2563.0,"c":2665.0,"v":144892.0,"dr":0.0337,"sa":1.3076},{"date":"2024-01-08","o":2680.0,"h":2879.0,"l":2631.0,"c":2871.0,"v":206323.0,"dr":0.0773,"sa":1.3092},{"date":"2024-01-09","o":2880.0,"h":2960.0,"l":2871.0,"c":2908.5,"v":237141.0,"dr":0.0131,"sa":1.3092},{"date":"2024-01-10","o":2922.0,"h":2999.0,"l":2884.5,"c":2909.0,"v":160700.0,"dr":0.0002,"sa":1.3093},{"date":"2024-01-11","o":2915.0,"h":2928.5,"l":2780.0,"c":2827.5,"v":150047.0,"dr":-0.028,"sa":1.3098},{"date":"2024-01-12","o":2900.0,"h":2925.0,"l":2749.0,"c":2805.5,"v":105357.0,"dr":-0.0078,"sa":1.3099},{"date":"2024-01-15","o":2805.5,"h":2938.0,"l":2758.0,"c":2862.5,"v":86335.0,"dr":0.0203,"sa":1.3095},{"date":"2024-01-16","o":2810.0,"h":3000.0,"l":2810.0,"c":2978.5,"v":174523.0,"dr":0.0405,"sa":1.3097},{"date":"2024-01-17","o":3050.0,"h":3129.5,"l":2945.0,"c":3095.5,"v":171394.0,"dr":0.0393,"sa":1.31},{"date":"2024-01-18","o":3115.0,"h":3240.5,"l":3115.0,"c":3187.5,"v":164980.0,"dr":0.0297,"sa":1.31},{"date":"2024-01-19","o":3188.0,"h":3303.0,"l":3188.0,"c":3284.0,"v":207879.0,"dr":0.0303,"sa":1.3101},{"date":"2024-01-22","o":3350.0,"h":3398.0,"l":3292.5,"c":3319.0,"v":147672.0,"dr":0.0107,"sa":1.3095},{"date":"2024-01-23","o":3319.0,"h":3377.0,"l":3223.0,"c":3252.0,"v":151456.0,"dr":-0.0202,"sa":1.3098},{"date":"2024-01-24","o":3260.0,"h":3350.0,"l":3207.0,"c":3346.0,"v":118924.0,"dr":0.0289,"sa":1.3099},{"date":"2024-01-25","o":3350.0,"h":3469.0,"l":3303.0,"c":3341.0,"v":121424.0,"dr":-0.0015,"sa":1.3097},{"date":"2024-01-26","o":3340.0,"h":3378.0,"l":3209.5,"c":3246.0,"v":153077.0,"dr":-0.0284,"sa":1.3102},{"date":"2024-01-29","o":3250.0,"h":3355.0,"l":3247.0,"c":3350.0,"v":207239.0,"dr":0.032,"sa":1.309},{"date":"2024-01-30","o":3350.0,"h":3409.5,"l":3291.0,"c":3318.5,"v":201269.0,"dr":-0.0094,"sa":1.3091},{"date":"2024-01-31","o":3160.0,"h":3164.5,"l":2981.5,"c":3056.0,"v":588637.0,"dr":-0.0791,"sa":1.31},{"date":"2024-02-01","o":3085.5,"h":3170.0,"l":3045.0,"c":3145.5,"v":293960.0,"dr":0.0293,"sa":1.31},{"date":"2024-02-02","o":3191.0,"h":3200.0,"l":3059.5,"c":3146.5,"v":374816.0,"dr":0.0003,"sa":1.3099},{"date":"2024-02-05","o":3200.0,"h":3250.0,"l":3130.0,"c":3212.5,"v":319181.0,"dr":0.021,"sa":1.3092},{"date":"2024-02-06","o":3232.0,"h":3232.0,"l":3090.0,"c":3108.0,"v":184293.0,"dr":-0.0325,"sa":1.3096},{"date":"2024-02-07","o":3200.0,"h":3249.5,"l":3122.0,"c":3171.5,"v":142795.0,"dr":0.0204,"sa":1.3095},{"date":"2024-02-08","o":3180.0,"h":3224.0,"l":3123.0,"c":3144.5,"v":144811.0,"dr":-0.0085,"sa":1.3091},{"date":"2024-02-09","o":3160.0,"h":3246.5,"l":3160.0,"c":3194.0,"v":218358.0,"dr":0.0157,"sa":1.3091},{"date":"2024-02-14","o":3180.0,"h":3180.0,"l":2914.0,"c":2952.0,"v":264231.0,"dr":-0.0758,"sa":1.3118},{"date":"2024-02-15","o":2950.0,"h":2975.0,"l":2810.5,"c":2820.0,"v":238246.0,"dr":-0.0447,"sa":1.3116},{"date":"2024-02-16","o":2815.5,"h":2875.0,"l":2640.5,"c":2688.0,"v":223746.0,"dr":-0.0468,"sa":1.3123},{"date":"2024-02-19","o":2700.0,"h":2820.0,"l":2565.0,"c":2737.5,"v":106752.0,"dr":0.0184,"sa":1.312},{"date":"2024-02-20","o":2735.0,"h":2822.0,"l":2691.5,"c":2749.5,"v":239996.0,"dr":0.0044,"sa":1.3115},{"date":"2024-02-21","o":2745.0,"h":2767.0,"l":2704.5,"c":2725.0,"v":226241.0,"dr":-0.0089,"sa":1.309},{"date":"2024-02-22","o":2780.0,"h":2836.0,"l":2669.0,"c":2716.0,"v":129214.0,"dr":-0.0033,"sa":1.3084},{"date":"2024-02-23","o":2716.0,"h":2779.5,"l":2669.5,"c":2762.5,"v":658324.0,"dr":0.0171,"sa":1.3083},{"date":"2024-02-26","o":2760.0,"h":2783.0,"l":2590.0,"c":2618.0,"v":270977.0,"dr":-0.0523,"sa":1.3097},{"date":"2024-02-27","o":2610.0,"h":2630.0,"l":2580.0,"c":2615.0,"v":131716.0,"dr":-0.0011,"sa":1.3097},{"date":"2024-02-28","o":2600.0,"h":2615.0,"l":2492.0,"c":2510.0,"v":159096.0,"dr":-0.0402,"sa":1.3106},{"date":"2024-02-29","o":2505.0,"h":2596.0,"l":2500.0,"c":2535.0,"v":172783.0,"dr":0.01,"sa":1.3105},{"date":"2024-03-01","o":2545.0,"h":2620.0,"l":2542.0,"c":2601.0,"v":273333.0,"dr":0.026,"sa":1.3104},{"date":"2024-03-04","o":2500.0,"h":2579.0,"l":2400.0,"c":2453.0,"v":250114.0,"dr":-0.0569,"sa":1.3115},{"date":"2024-03-05","o":2455.0,"h":2455.0,"l":2373.0,"c":2381.0,"v":225820.0,"dr":-0.0294,"sa":1.3118},{"date":"2024-03-06","o":2359.5,"h":2418.0,"l":2279.0,"c":2319.5,"v":210200.0,"dr":-0.0258,"sa":1.312},{"date":"2024-03-07","o":2325.0,"h":2400.0,"l":2315.0,"c":2394.5,"v":267533.0,"dr":0.0323,"sa":1.3122},{"date":"2024-03-08","o":2400.0,"h":2495.0,"l":2363.0,"c":2469.5,"v":276141.0,"dr":0.0313,"sa":1.3124},{"date":"2024-03-11","o":2470.0,"h":2498.0,"l":2422.5,"c":2429.5,"v":177231.0,"dr":-0.0162,"sa":1.3126},{"date":"2024-03-12","o":2450.0,"h":2643.5,"l":2440.0,"c":2570.0,"v":216184.0,"dr":0.0578,"sa":1.3133},{"date":"2024-03-13","o":2600.0,"h":2644.5,"l":2529.5,"c":2546.0,"v":177037.0,"dr":-0.0093,"sa":1.3134},{"date":"2024-03-14","o":2550.0,"h":2634.5,"l":2550.0,"c":2616.0,"v":284688.0,"dr":0.0275,"sa":1.3135},{"date":"2024-03-15","o":2626.0,"h":2628.0,"l":2556.0,"c":2610.5,"v":199771.0,"dr":-0.0021,"sa":1.3133},{"date":"2024-03-18","o":2745.0,"h":2830.0,"l":2719.5,"c":2738.5,"v":273236.0,"dr":0.049,"sa":1.3139},{"date":"2024-03-19","o":2738.5,"h":2757.0,"l":2697.5,"c":2746.0,"v":157581.0,"dr":0.0027,"sa":1.3139},{"date":"2024-03-20","o":2758.0,"h":2823.0,"l":2743.0,"c":2815.0,"v":127637.0,"dr":0.0251,"sa":1.314},{"date":"2024-03-21","o":2860.0,"h":2868.5,"l":2773.5,"c":2797.5,"v":170095.0,"dr":-0.0062,"sa":1.314},{"date":"2024-03-22","o":2820.0,"h":2879.0,"l":2820.0,"c":2850.0,"v":182260.0,"dr":0.0188,"sa":1.3139},{"date":"2024-03-25","o":2850.0,"h":2850.0,"l":2750.0,"c":2795.0,"v":198441.0,"dr":-0.0193,"sa":1.3142},{"date":"2024-03-26","o":2811.0,"h":2894.5,"l":2800.0,"c":2860.0,"v":161017.0,"dr":0.0233,"sa":1.3132},{"date":"2024-03-27","o":2880.0,"h":2882.5,"l":2790.0,"c":2825.0,"v":140979.0,"dr":-0.0122,"sa":1.3133},{"date":"2024-04-03","o":2824.0,"h":2897.0,"l":2824.0,"c":2858.0,"v":166664.0,"dr":0.0117,"sa":1.3133},{"date":"2024-04-04","o":2848.0,"h":2871.5,"l":2734.5,"c":2740.5,"v":137464.0,"dr":-0.0411,"sa":1.3139},{"date":"2024-04-05","o":2765.0,"h":2800.0,"l":2699.0,"c":2756.0,"v":229686.0,"dr":0.0057,"sa":1.3135},{"date":"2024-04-08","o":2760.0,"h":2817.0,"l":2741.5,"c":2766.5,"v":205095.0,"dr":0.0038,"sa":1.3135},{"date":"2024-04-09","o":2780.0,"h":2830.0,"l":2773.5,"c":2828.0,"v":236492.0,"dr":0.0222,"sa":1.3132},{"date":"2024-04-10","o":2815.0,"h":2825.0,"l":2774.0,"c":2808.0,"v":88456.0,"dr":-0.0071,"sa":1.313},{"date":"2024-04-11","o":2850.0,"h":2890.0,"l":2821.0,"c":2889.0,"v":142759.0,"dr":0.0288,"sa":1.3131},{"date":"2024-04-12","o":2900.0,"h":2914.0,"l":2841.0,"c":2852.5,"v":73033.0,"dr":-0.0126,"sa":1.3133},{"date":"2024-04-15","o":2855.0,"h":2939.0,"l":2841.0,"c":2853.0,"v":240667.0,"dr":0.0002,"sa":1.3129},{"date":"2024-04-16","o":2853.0,"h":2893.0,"l":2827.0,"c":2860.0,"v":220554.0,"dr":0.0025,"sa":1.313},{"date":"2024-04-17","o":2865.0,"h":2919.0,"l":2831.0,"c":2853.5,"v":111436.0,"dr":-0.0023,"sa":1.313},{"date":"2024-04-18","o":2867.0,"h":2881.0,"l":2818.0,"c":2873.5,"v":107855.0,"dr":0.007,"sa":1.3129},{"date":"2024-04-19","o":2832.0,"h":2855.5,"l":2796.0,"c":2835.5,"v":132710.0,"dr":-0.0132,"sa":1.3131},{"date":"2024-04-22","o":2840.0,"h":2886.5,"l":2818.5,"c":2850.0,"v":113702.0,"dr":0.0051,"sa":1.3128},{"date":"2024-04-23","o":2868.5,"h":2899.5,"l":2867.0,"c":2873.0,"v":385612.0,"dr":0.0081,"sa":1.3127},{"date":"2024-04-24","o":2863.0,"h":2903.5,"l":2857.0,"c":2899.5,"v":124052.0,"dr":0.0092,"sa":1.3124},{"date":"2024-04-25","o":2845.0,"h":2919.0,"l":2760.0,"c":2908.0,"v":205155.0,"dr":0.0029,"sa":1.3124},{"date":"2024-04-26","o":3055.0,"h":3256.0,"l":3055.0,"c":3210.0,"v":602583.0,"dr":0.1039,"sa":1.3157},{"date":"2024-04-29","o":3230.0,"h":3230.0,"l":3101.0,"c":3128.5,"v":257935.0,"dr":-0.0254,"sa":1.316},{"date":"2024-04-30","o":3100.0,"h":3185.0,"l":3055.5,"c":3071.5,"v":139080.0,"dr":-0.0182,"sa":1.3163},{"date":"2024-05-02","o":3100.0,"h":3222.0,"l":3100.0,"c":3209.0,"v":132948.0,"dr":0.0448,"sa":1.3167},{"date":"2024-05-03","o":3238.5,"h":3238.5,"l":3144.0,"c":3230.0,"v":204110.0,"dr":0.0065,"sa":1.3164},{"date":"2024-05-06","o":3265.0,"h":3265.0,"l":3155.0,"c":3214.0,"v":139243.0,"dr":-0.005,"sa":1.3162},{"date":"2024-05-07","o":3230.0,"h":3270.5,"l":3211.0,"c":3245.0,"v":138321.0,"dr":0.0096,"sa":1.3161},{"date":"2024-05-08","o":3238.0,"h":3238.0,"l":3141.5,"c":3149.5,"v":90289.0,"dr":-0.0294,"sa":1.3166},{"date":"2024-05-09","o":3150.0,"h":3179.5,"l":3124.5,"c":3179.5,"v":74466.0,"dr":0.0095,"sa":1.3166},{"date":"2024-05-10","o":3167.0,"h":3167.0,"l":3089.0,"c":3150.0,"v":176202.0,"dr":-0.0093,"sa":1.3166},{"date":"2024-05-13","o":3097.5,"h":3132.0,"l":3050.0,"c":3132.0,"v":1401586.0,"dr":-0.0057,"sa":1.3166},{"date":"2024-05-14","o":3120.0,"h":3198.5,"l":3110.0,"c":3191.0,"v":157685.0,"dr":0.0188,"sa":1.3162},{"date":"2024-05-15","o":3171.5,"h":3251.0,"l":3171.5,"c":3241.0,"v":251088.0,"dr":0.0157,"sa":1.3161},{"date":"2024-05-16","o":3256.0,"h":3314.0,"l":3256.0,"c":3299.0,"v":110654.0,"dr":0.0179,"sa":1.3161},{"date":"2024-05-17","o":3299.0,"h":3354.0,"l":3293.0,"c":3352.0,"v":184196.0,"dr":0.0161,"sa":1.316},{"date":"2024-05-20","o":3356.0,"h":3476.0,"l":3350.5,"c":3472.0,"v":192687.0,"dr":0.0358,"sa":1.3161},{"date":"2024-05-21","o":3459.0,"h":3684.0,"l":3459.0,"c":3677.0,"v":259403.0,"dr":0.059,"sa":1.3168},{"date":"2024-05-22","o":3678.0,"h":3836.0,"l":3640.0,"c":3806.0,"v":223323.0,"dr":0.0351,"sa":1.3165},{"date":"2024-05-23","o":3850.0,"h":3931.5,"l":3710.0,"c":3765.0,"v":159543.0,"dr":-0.0108,"sa":1.3163},{"date":"2024-05-24","o":3765.0,"h":3820.0,"l":3683.0,"c":3739.0,"v":106857.0,"dr":-0.0069,"sa":1.3163},{"date":"2024-05-27","o":3735.0,"h":3830.0,"l":3633.0,"c":3807.0,"v":60267.0,"dr":0.0182,"sa":1.3157},{"date":"2024-05-28","o":3800.0,"h":3817.0,"l":3696.5,"c":3778.0,"v":115106.0,"dr":-0.0076,"sa":1.3158},{"date":"2024-05-29","o":3778.0,"h":3796.5,"l":3634.0,"c":3690.5,"v":96517.0,"dr":-0.0232,"sa":1.3157},{"date":"2024-05-30","o":3720.0,"h":3720.0,"l":3550.0,"c":3620.0,"v":108005.0,"dr":-0.0191,"sa":1.316},{"date":"2024-05-31","o":3615.0,"h":3750.0,"l":3542.5,"c":3719.5,"v":174078.0,"dr":0.0275,"sa":1.3161},{"date":"2024-06-03","o":3750.0,"h":3862.0,"l":3720.0,"c":3851.0,"v":125629.0,"dr":0.0354,"sa":1.3161},{"date":"2024-06-04","o":3880.0,"h":4150.0,"l":3859.5,"c":3924.0,"v":307458.0,"dr":0.019,"sa":1.3159},{"date":"2024-06-05","o":4000.0,"h":4065.0,"l":3890.5,"c":3953.0,"v":226690.0,"dr":0.0074,"sa":1.315},{"date":"2024-06-06","o":3960.0,"h":4044.0,"l":3935.5,"c":3965.5,"v":191371.0,"dr":0.0032,"sa":1.3141},{"date":"2024-06-07","o":3966.0,"h":4044.5,"l":3920.0,"c":3957.0,"v":218853.0,"dr":-0.0021,"sa":1.3141},{"date":"2024-06-10","o":3960.0,"h":3980.0,"l":3873.5,"c":3946.5,"v":151183.0,"dr":-0.0027,"sa":1.3141},{"date":"2024-06-11","o":3951.0,"h":3994.0,"l":3900.0,"c":3993.0,"v":139519.0,"dr":0.0118,"sa":1.3141},{"date":"2024-06-12","o":3985.0,"h":4090.0,"l":3922.0,"c":3994.0,"v":141180.0,"dr":0.0003,"sa":1.3142},{"date":"2024-06-13","o":3975.0,"h":3980.0,"l":3700.0,"c":3861.0,"v":148166.0,"dr":-0.0333,"sa":1.3148},{"date":"2024-06-14","o":3862.0,"h":3950.0,"l":3800.0,"c":3875.5,"v":132401.0,"dr":0.0038,"sa":1.314},{"date":"2024-06-18","o":3750.0,"h":3900.0,"l":3750.0,"c":3840.0,"v":120722.0,"dr":-0.0092,"sa":1.3141},{"date":"2024-06-19","o":3842.0,"h":3950.0,"l":3829.0,"c":3903.0,"v":61843.0,"dr":0.0164,"sa":1.3141},{"date":"2024-06-24","o":3955.0,"h":4100.0,"l":3905.0,"c":4070.0,"v":163226.0,"dr":0.0428,"sa":1.3146},{"date":"2024-06-25","o":4070.0,"h":4176.0,"l":4070.0,"c":4169.0,"v":190603.0,"dr":0.0243,"sa":1.3146},{"date":"2024-06-26","o":4177.0,"h":4277.0,"l":4160.0,"c":4273.0,"v":198132.0,"dr":0.0249,"sa":1.3147},{"date":"2024-06-27","o":4177.5,"h":4370.0,"l":4177.5,"c":4311.0,"v":183988.0,"dr":0.0089,"sa":1.3146},{"date":"2024-06-28","o":4302.5,"h":4320.0,"l":4240.5,"c":4261.0,"v":191960.0,"dr":-0.0116,"sa":1.3146},{"date":"2024-07-01","o":4270.0,"h":4479.0,"l":4270.0,"c":4460.5,"v":252719.0,"dr":0.0468,"sa":1.3148},{"date":"2024-07-02","o":4480.0,"h":4626.5,"l":4450.0,"c":4574.5,"v":267904.0,"dr":0.0256,"sa":1.3147},{"date":"2024-07-03","o":4751.0,"h":4751.0,"l":4420.5,"c":4563.0,"v":207905.0,"dr":-0.0025,"sa":1.3147},{"date":"2024-07-04","o":4570.0,"h":4748.0,"l":4495.0,"c":4597.5,"v":137811.0,"dr":0.0076,"sa":1.3136},{"date":"2024-07-05","o":4600.5,"h":4659.5,"l":4550.0,"c":4602.5,"v":280902.0,"dr":0.0011,"sa":1.3135},{"date":"2024-07-08","o":4578.5,"h":4592.5,"l":4498.5,"c":4530.0,"v":207081.0,"dr":-0.0158,"sa":1.3138},{"date":"2024-07-10","o":4615.0,"h":4615.0,"l":4480.0,"c":4595.0,"v":127679.0,"dr":0.0143,"sa":1.3137},{"date":"2024-07-11","o":4550.0,"h":4585.0,"l":4450.0,"c":4525.0,"v":168196.0,"dr":-0.0152,"sa":1.3139},{"date":"2024-07-12","o":4525.0,"h":4630.0,"l":4525.0,"c":4560.0,"v":184968.0,"dr":0.0077,"sa":1.3138},{"date":"2024-07-15","o":4490.0,"h":4510.0,"l":4175.0,"c":4200.0,"v":244824.0,"dr":-0.0789,"sa":1.3167},{"date":"2024-07-16","o":4220.0,"h":4220.0,"l":3990.0,"c":4070.0,"v":291219.0,"dr":-0.031,"sa":1.3173},{"date":"2024-07-17","o":4080.0,"h":4135.0,"l":4000.0,"c":4085.0,"v":128059.0,"dr":0.0037,"sa":1.3172},{"date":"2024-07-18","o":4080.0,"h":4135.0,"l":4015.0,"c":4080.0,"v":116147.0,"dr":-0.0012,"sa":1.3172},{"date":"2024-07-19","o":4080.0,"h":4125.0,"l":4035.0,"c":4090.0,"v":85901.0,"dr":0.0025,"sa":1.3166},{"date":"2024-07-22","o":4205.0,"h":4225.0,"l":4150.0,"c":4185.0,"v":171836.0,"dr":0.0232,"sa":1.3167},{"date":"2024-07-23","o":4200.0,"h":4245.0,"l":4175.0,"c":4195.0,"v":397458.0,"dr":0.0024,"sa":1.3167},{"date":"2024-07-24","o":4080.0,"h":4090.0,"l":3960.0,"c":3990.0,"v":293422.0,"dr":-0.0489,"sa":1.3165},{"date":"2024-07-25","o":3950.0,"h":4000.0,"l":3820.0,"c":3850.0,"v":189716.0,"dr":-0.0351,"sa":1.317},{"date":"2024-07-26","o":3840.0,"h":3840.0,"l":3740.0,"c":3795.0,"v":287305.0,"dr":-0.0143,"sa":1.317},{"date":"2024-07-29","o":3835.0,"h":3890.0,"l":3765.0,"c":3785.0,"v":163399.0,"dr":-0.0026,"sa":1.3168},{"date":"2024-07-30","o":3750.0,"h":3800.0,"l":3685.0,"c":3705.0,"v":206341.0,"dr":-0.0211,"sa":1.317},{"date":"2024-07-31","o":3700.0,"h":3820.0,"l":3680.0,"c":3820.0,"v":124697.0,"dr":0.031,"sa":1.3169},{"date":"2024-08-01","o":3820.0,"h":3905.0,"l":3785.0,"c":3825.0,"v":200636.0,"dr":0.0013,"sa":1.3169},{"date":"2024-08-02","o":3840.0,"h":3840.0,"l":3705.0,"c":3815.0,"v":334298.0,"dr":-0.0026,"sa":1.3169},{"date":"2024-08-05","o":3655.0,"h":3815.0,"l":3635.0,"c":3675.0,"v":449114.0,"dr":-0.0367,"sa":1.3176},{"date":"2024-08-06","o":3685.0,"h":3695.0,"l":3600.0,"c":3660.0,"v":233306.0,"dr":-0.0041,"sa":1.3167},{"date":"2024-08-07","o":3710.0,"h":3740.0,"l":3620.0,"c":3635.0,"v":325134.0,"dr":-0.0068,"sa":1.3168},{"date":"2024-08-08","o":3640.0,"h":3735.0,"l":3640.0,"c":3670.0,"v":151836.0,"dr":0.0096,"sa":1.3166},{"date":"2024-08-09","o":3670.0,"h":3675.0,"l":3545.0,"c":3675.0,"v":177642.0,"dr":0.0014,"sa":1.3166},{"date":"2024-08-12","o":3670.0,"h":3670.0,"l":3565.0,"c":3595.0,"v":120795.0,"dr":-0.0218,"sa":1.3169},{"date":"2024-08-13","o":3595.0,"h":3630.0,"l":3565.0,"c":3590.0,"v":84056.0,"dr":-0.0014,"sa":1.3168},{"date":"2024-08-14","o":3540.0,"h":3540.0,"l":3435.0,"c":3505.0,"v":299464.0,"dr":-0.0237,"sa":1.2104},{"date":"2024-08-15","o":3450.0,"h":3565.0,"l":3450.0,"c":3550.0,"v":215290.0,"dr":0.0128,"sa":0.5078},{"date":"2024-08-16","o":3550.0,"h":3670.0,"l":3550.0,"c":3630.0,"v":210223.0,"dr":0.0225,"sa":0.5062},{"date":"2024-08-19","o":3655.0,"h":3720.0,"l":3655.0,"c":3705.0,"v":332785.0,"dr":0.0207,"sa":0.5065},{"date":"2024-08-20","o":3750.0,"h":3775.0,"l":3705.0,"c":3745.0,"v":290999.0,"dr":0.0108,"sa":0.5055},{"date":"2024-08-21","o":3785.0,"h":3785.0,"l":3675.0,"c":3690.0,"v":185243.0,"dr":-0.0147,"sa":0.5058},{"date":"2024-08-22","o":3740.0,"h":3745.0,"l":3625.0,"c":3645.0,"v":268844.0,"dr":-0.0122,"sa":0.5061},{"date":"2024-08-23","o":3625.0,"h":3700.0,"l":3625.0,"c":3685.0,"v":86423.0,"dr":0.011,"sa":0.4961},{"date":"2024-08-26","o":3710.0,"h":3710.0,"l":3650.0,"c":3700.0,"v":101371.0,"dr":0.0041,"sa":0.4928},{"date":"2024-08-27","o":3710.0,"h":3725.0,"l":3675.0,"c":3680.0,"v":111124.0,"dr":-0.0054,"sa":0.4929},{"date":"2024-08-28","o":3665.0,"h":3665.0,"l":3610.0,"c":3645.0,"v":139745.0,"dr":-0.0095,"sa":0.491},{"date":"2024-08-29","o":3660.0,"h":3715.0,"l":3565.0,"c":3600.0,"v":259263.0,"dr":-0.0123,"sa":0.4908},{"date":"2024-08-30","o":3600.0,"h":3660.0,"l":3565.0,"c":3650.0,"v":141003.0,"dr":0.0139,"sa":0.4909},{"date":"2024-09-02","o":3655.0,"h":3745.0,"l":3620.0,"c":3680.0,"v":77515.0,"dr":0.0082,"sa":0.4901},{"date":"2024-09-03","o":3645.0,"h":3645.0,"l":3525.0,"c":3535.0,"v":336337.0,"dr":-0.0394,"sa":0.4919},{"date":"2024-09-04","o":3535.0,"h":3575.0,"l":3490.0,"c":3505.0,"v":296620.0,"dr":-0.0085,"sa":0.492},{"date":"2024-09-05","o":3510.0,"h":3550.0,"l":3430.0,"c":3460.0,"v":255146.0,"dr":-0.0128,"sa":0.4917},{"date":"2024-09-06","o":3460.0,"h":3460.0,"l":3275.0,"c":3290.0,"v":487933.0,"dr":-0.0491,"sa":0.4922},{"date":"2024-09-09","o":3340.0,"h":3340.0,"l":3155.0,"c":3195.0,"v":583536.0,"dr":-0.0289,"sa":0.4932},{"date":"2024-09-10","o":3220.0,"h":3245.0,"l":3180.0,"c":3210.0,"v":670215.0,"dr":0.0047,"sa":0.4925},{"date":"2024-09-11","o":3250.0,"h":3275.0,"l":3170.0,"c":3260.0,"v":503148.0,"dr":0.0156,"sa":0.4922},{"date":"2024-09-12","o":3340.0,"h":3365.0,"l":3300.0,"c":3355.0,"v":779232.0,"dr":0.0291,"sa":0.4929},{"date":"2024-09-13","o":3435.0,"h":3440.0,"l":3370.0,"c":3400.0,"v":506444.0,"dr":0.0134,"sa":0.4925},{"date":"2024-09-16","o":3440.0,"h":3495.0,"l":3360.0,"c":3395.0,"v":681131.0,"dr":-0.0015,"sa":0.4924},{"date":"2024-09-17","o":3405.0,"h":3455.0,"l":3395.0,"c":3415.0,"v":769370.0,"dr":0.0059,"sa":0.4917},{"date":"2024-09-18","o":3455.0,"h":3455.0,"l":3380.0,"c":3400.0,"v":393967.0,"dr":-0.0044,"sa":0.4917},{"date":"2024-09-19","o":3450.0,"h":3475.0,"l":3415.0,"c":3420.0,"v":1402143.0,"dr":0.0059,"sa":0.4917},{"date":"2024-09-20","o":3465.0,"h":3475.0,"l":3390.0,"c":3445.0,"v":802448.0,"dr":0.0073,"sa":0.4915},{"date":"2024-09-23","o":3490.0,"h":3490.0,"l":3420.0,"c":3425.0,"v":509284.0,"dr":-0.0058,"sa":0.4916},{"date":"2024-09-24","o":3455.0,"h":3455.0,"l":3385.0,"c":3430.0,"v":310887.0,"dr":0.0015,"sa":0.4915},{"date":"2024-09-25","o":3425.0,"h":3445.0,"l":3400.0,"c":3410.0,"v":207871.0,"dr":-0.0058,"sa":0.4913},{"date":"2024-09-26","o":3450.0,"h":3475.0,"l":3430.0,"c":3445.0,"v":217876.0,"dr":0.0103,"sa":0.4913},{"date":"2024-09-27","o":3470.0,"h":3540.0,"l":3455.0,"c":3475.0,"v":314354.0,"dr":0.0087,"sa":0.4914},{"date":"2024-09-30","o":3475.0,"h":3550.0,"l":3450.0,"c":3540.0,"v":346402.0,"dr":0.0187,"sa":0.4908},{"date":"2024-10-01","o":3560.0,"h":3610.0,"l":3520.0,"c":3595.0,"v":351752.0,"dr":0.0155,"sa":0.4906},{"date":"2024-10-02","o":3580.0,"h":3580.0,"l":3530.0,"c":3550.0,"v":305503.0,"dr":-0.0125,"sa":0.4909},{"date":"2024-10-03","o":3545.0,"h":3545.0,"l":3500.0,"c":3525.0,"v":301714.0,"dr":-0.007,"sa":0.4907},{"date":"2024-10-04","o":3555.0,"h":3585.0,"l":3505.0,"c":3545.0,"v":587231.0,"dr":0.0057,"sa":0.4906},{"date":"2024-10-07","o":3540.0,"h":3540.0,"l":3425.0,"c":3430.0,"v":286662.0,"dr":-0.0324,"sa":0.491},{"date":"2024-10-08","o":3430.0,"h":3465.0,"l":3405.0,"c":3440.0,"v":185435.0,"dr":0.0029,"sa":0.4884},{"date":"2024-10-09","o":3405.0,"h":3405.0,"l":3290.0,"c":3325.0,"v":448113.0,"dr":-0.0334,"sa":0.4897},{"date":"2024-10-10","o":3335.0,"h":3370.0,"l":3285.0,"c":3295.0,"v":252024.0,"dr":-0.009,"sa":0.4888},{"date":"2024-10-14","o":3310.0,"h":3375.0,"l":3310.0,"c":3365.0,"v":327659.0,"dr":0.0212,"sa":0.4891},{"date":"2024-10-15","o":3360.0,"h":3420.0,"l":3340.0,"c":3370.0,"v":297700.0,"dr":0.0015,"sa":0.4792},{"date":"2024-10-16","o":3370.0,"h":3400.0,"l":3330.0,"c":3390.0,"v":219267.0,"dr":0.0059,"sa":0.479},{"date":"2024-10-17","o":3395.0,"h":3400.0,"l":3345.0,"c":3360.0,"v":286636.0,"dr":-0.0088,"sa":0.4787},{"date":"2024-10-18","o":3365.0,"h":3400.0,"l":3350.0,"c":3375.0,"v":481463.0,"dr":0.0045,"sa":0.4782},{"date":"2024-10-21","o":3445.0,"h":3445.0,"l":3350.0,"c":3380.0,"v":180396.0,"dr":0.0015,"sa":0.4705},{"date":"2024-10-22","o":3420.0,"h":3430.0,"l":3370.0,"c":3400.0,"v":263410.0,"dr":0.0059,"sa":0.4703},{"date":"2024-10-23","o":3380.0,"h":3395.0,"l":3320.0,"c":3330.0,"v":144056.0,"dr":-0.0206,"sa":0.4706},{"date":"2024-10-24","o":3330.0,"h":3340.0,"l":3290.0,"c":3320.0,"v":243579.0,"dr":-0.003,"sa":0.4704},{"date":"2024-10-25","o":3320.0,"h":3375.0,"l":3310.0,"c":3325.0,"v":377758.0,"dr":0.0015,"sa":0.4692},{"date":"2024-10-28","o":3320.0,"h":3385.0,"l":3280.0,"c":3330.0,"v":617156.0,"dr":0.0015,"sa":0.4691},{"date":"2024-10-29","o":3335.0,"h":3405.0,"l":3335.0,"c":3395.0,"v":1038688.0,"dr":0.0195,"sa":0.4622},{"date":"2024-10-30","o":3560.0,"h":3625.0,"l":3465.0,"c":3475.0,"v":1919182.0,"dr":0.0236,"sa":0.4561},{"date":"2024-10-31","o":3485.0,"h":3520.0,"l":3385.0,"c":3420.0,"v":625694.0,"dr":-0.0158,"sa":0.4551},{"date":"2024-11-01","o":3445.0,"h":3485.0,"l":3385.0,"c":3465.0,"v":209401.0,"dr":0.0132,"sa":0.4398},{"date":"2024-11-04","o":3460.0,"h":3550.0,"l":3395.0,"c":3440.0,"v":376264.0,"dr":-0.0072,"sa":0.4382},{"date":"2024-11-05","o":3510.0,"h":3510.0,"l":3425.0,"c":3445.0,"v":411789.0,"dr":0.0015,"sa":0.4376},{"date":"2024-11-06","o":3505.0,"h":3580.0,"l":3500.0,"c":3545.0,"v":538205.0,"dr":0.029,"sa":0.4381},{"date":"2024-11-07","o":3550.0,"h":3625.0,"l":3550.0,"c":3615.0,"v":342321.0,"dr":0.0197,"sa":0.4384},{"date":"2024-11-08","o":3615.0,"h":3650.0,"l":3520.0,"c":3555.0,"v":286787.0,"dr":-0.0166,"sa":0.4377},{"date":"2024-11-11","o":3560.0,"h":3610.0,"l":3390.0,"c":3590.0,"v":281088.0,"dr":0.0098,"sa":0.4377},{"date":"2024-11-12","o":3595.0,"h":3640.0,"l":3550.0,"c":3635.0,"v":210840.0,"dr":0.0125,"sa":0.4377},{"date":"2024-11-13","o":3635.0,"h":3635.0,"l":3550.0,"c":3585.0,"v":243113.0,"dr":-0.0138,"sa":0.438},{"date":"2024-11-14","o":3550.0,"h":3560.0,"l":3440.0,"c":3480.0,"v":347802.0,"dr":-0.0293,"sa":0.439},{"date":"2024-11-15","o":3480.0,"h":3485.0,"l":3330.0,"c":3370.0,"v":611436.0,"dr":-0.0316,"sa":0.4404},{"date":"2024-11-19","o":3355.0,"h":3430.0,"l":3335.0,"c":3410.0,"v":409296.0,"dr":0.0119,"sa":0.4395},{"date":"2024-11-20","o":3450.0,"h":3470.0,"l":3310.0,"c":3345.0,"v":262914.0,"dr":-0.0191,"sa":0.44},{"date":"2024-11-21","o":3330.0,"h":3340.0,"l":3125.0,"c":3185.0,"v":830812.0,"dr":-0.0478,"sa":0.4427},{"date":"2024-11-22","o":3185.0,"h":3205.0,"l":3140.0,"c":3165.0,"v":542436.0,"dr":-0.0063,"sa":0.4427},{"date":"2024-11-25","o":3170.0,"h":3215.0,"l":3165.0,"c":3205.0,"v":576601.0,"dr":0.0126,"sa":0.4427},{"date":"2024-11-26","o":3195.0,"h":3245.0,"l":3170.0,"c":3245.0,"v":249008.0,"dr":0.0125,"sa":0.4428},{"date":"2024-11-27","o":3245.0,"h":3250.0,"l":3205.0,"c":3230.0,"v":191800.0,"dr":-0.0046,"sa":0.4428},{"date":"2024-11-28","o":3250.0,"h":3290.0,"l":3200.0,"c":3260.0,"v":82256.0,"dr":0.0093,"sa":0.4356},{"date":"2024-11-29","o":3260.0,"h":3275.0,"l":3175.0,"c":3240.0,"v":370276.0,"dr":-0.0061,"sa":0.4353},{"date":"2024-12-02","o":3200.0,"h":3250.0,"l":3190.0,"c":3245.0,"v":682257.0,"dr":0.0015,"sa":0.4327},{"date":"2024-12-03","o":3225.0,"h":3265.0,"l":3215.0,"c":3245.0,"v":232462.0,"dr":0.0,"sa":0.427},{"date":"2024-12-04","o":3255.0,"h":3340.0,"l":3235.0,"c":3320.0,"v":319168.0,"dr":0.0231,"sa":0.4243},{"date":"2024-12-05","o":3330.0,"h":3355.0,"l":3245.0,"c":3250.0,"v":249773.0,"dr":-0.0211,"sa":0.425},{"date":"2024-12-06","o":3240.0,"h":3285.0,"l":3205.0,"c":3225.0,"v":170515.0,"dr":-0.0077,"sa":0.4249},{"date":"2024-12-09","o":3205.0,"h":3245.0,"l":3190.0,"c":3215.0,"v":213988.0,"dr":-0.0031,"sa":0.4174},{"date":"2024-12-10","o":3315.0,"h":3435.0,"l":3315.0,"c":3430.0,"v":660242.0,"dr":0.0669,"sa":0.4179},{"date":"2024-12-11","o":3450.0,"h":3620.0,"l":3405.0,"c":3560.0,"v":747682.0,"dr":0.0379,"sa":0.416},{"date":"2024-12-12","o":3550.0,"h":3620.0,"l":3540.0,"c":3580.0,"v":716261.0,"dr":0.0056,"sa":0.4149},{"date":"2024-12-13","o":3550.0,"h":3605.0,"l":3515.0,"c":3575.0,"v":372196.0,"dr":-0.0014,"sa":0.3998},{"date":"2024-12-16","o":3580.0,"h":3815.0,"l":3580.0,"c":3790.0,"v":382733.0,"dr":0.0601,"sa":0.4031},{"date":"2024-12-17","o":3785.0,"h":3940.0,"l":3775.0,"c":3900.0,"v":501590.0,"dr":0.029,"sa":0.4031},{"date":"2024-12-18","o":3940.0,"h":4000.0,"l":3810.0,"c":3820.0,"v":376517.0,"dr":-0.0205,"sa":0.4031},{"date":"2024-12-19","o":3820.0,"h":3925.0,"l":3745.0,"c":3770.0,"v":478633.0,"dr":-0.0131,"sa":0.4032},{"date":"2024-12-20","o":3700.0,"h":3870.0,"l":3615.0,"c":3855.0,"v":288329.0,"dr":0.0225,"sa":0.4035},{"date":"2024-12-23","o":3870.0,"h":3940.0,"l":3825.0,"c":3940.0,"v":243614.0,"dr":0.022,"sa":0.4032},{"date":"2024-12-24","o":3940.0,"h":4005.0,"l":3930.0,"c":3955.0,"v":181470.0,"dr":0.0038,"sa":0.4032},{"date":"2024-12-26","o":3950.0,"h":4025.0,"l":3930.0,"c":4020.0,"v":316194.0,"dr":0.0164,"sa":0.4034},{"date":"2024-12-27","o":4050.0,"h":4050.0,"l":3870.0,"c":3915.0,"v":298399.0,"dr":-0.0261,"sa":0.4042},{"date":"2024-12-30","o":3925.0,"h":3985.0,"l":3600.0,"c":3940.0,"v":221336.0,"dr":0.0064,"sa":0.4042},{"date":"2025-01-02","o":3940.0,"h":3985.0,"l":3795.0,"c":3825.0,"v":181611.0,"dr":-0.0292,"sa":0.4027},{"date":"2025-01-03","o":3835.0,"h":3935.0,"l":3835.0,"c":3920.0,"v":286547.0,"dr":0.0248,"sa":0.4008},{"date":"2025-01-06","o":4000.0,"h":4040.0,"l":3910.0,"c":4010.0,"v":255596.0,"dr":0.023,"sa":0.3931},{"date":"2025-01-07","o":4015.0,"h":4115.0,"l":3980.0,"c":4020.0,"v":175796.0,"dr":0.0025,"sa":0.3919},{"date":"2025-01-08","o":4050.0,"h":4050.0,"l":3940.0,"c":4000.0,"v":133315.0,"dr":-0.005,"sa":0.392},{"date":"2025-01-09","o":4000.0,"h":4050.0,"l":3950.0,"c":3990.0,"v":108171.0,"dr":-0.0025,"sa":0.3866},{"date":"2025-01-10","o":3915.0,"h":4030.0,"l":3900.0,"c":3975.0,"v":240143.0,"dr":-0.0038,"sa":0.3859},{"date":"2025-01-13","o":3955.0,"h":3955.0,"l":3855.0,"c":3925.0,"v":368296.0,"dr":-0.0126,"sa":0.3849},{"date":"2025-01-14","o":3925.0,"h":3950.0,"l":3865.0,"c":3890.0,"v":375826.0,"dr":-0.0089,"sa":0.3775},{"date":"2025-01-15","o":3910.0,"h":4035.0,"l":3910.0,"c":4005.0,"v":206874.0,"dr":0.0296,"sa":0.3784},{"date":"2025-01-16","o":4025.0,"h":4025.0,"l":3905.0,"c":3970.0,"v":97400.0,"dr":-0.0087,"sa":0.3785},{"date":"2025-01-17","o":3975.0,"h":4060.0,"l":3975.0,"c":4015.0,"v":161852.0,"dr":0.0113,"sa":0.3775},{"date":"2025-01-20","o":4090.0,"h":4140.0,"l":4025.0,"c":4125.0,"v":95295.0,"dr":0.0274,"sa":0.3782},{"date":"2025-01-21","o":4100.0,"h":4155.0,"l":4050.0,"c":4070.0,"v":247123.0,"dr":-0.0133,"sa":0.3781},{"date":"2025-01-22","o":4060.0,"h":4120.0,"l":4050.0,"c":4060.0,"v":588023.0,"dr":-0.0025,"sa":0.3761},{"date":"2025-01-23","o":4030.0,"h":4110.0,"l":3990.0,"c":4035.0,"v":149282.0,"dr":-0.0062,"sa":0.3742},{"date":"2025-01-24","o":4035.0,"h":4095.0,"l":3895.0,"c":4020.0,"v":712420.0,"dr":-0.0037,"sa":0.3732},{"date":"2025-01-27","o":3900.0,"h":3985.0,"l":3855.0,"c":3860.0,"v":342725.0,"dr":-0.0398,"sa":0.3743},{"date":"2025-01-28","o":3875.0,"h":3965.0,"l":3865.0,"c":3930.0,"v":128999.0,"dr":0.0181,"sa":0.3746},{"date":"2025-01-29","o":3950.0,"h":4000.0,"l":3915.0,"c":3995.0,"v":119151.0,"dr":0.0165,"sa":0.3743},{"date":"2025-01-30","o":4005.0,"h":4100.0,"l":3980.0,"c":4060.0,"v":143621.0,"dr":0.0163,"sa":0.3735},{"date":"2025-01-31","o":4095.0,"h":4195.0,"l":4095.0,"c":4150.0,"v":249081.0,"dr":0.0222,"sa":0.3741},{"date":"2025-02-03","o":4150.0,"h":4180.0,"l":4065.0,"c":4130.0,"v":261110.0,"dr":-0.0048,"sa":0.373},{"date":"2025-02-04","o":4145.0,"h":4260.0,"l":4145.0,"c":4255.0,"v":261988.0,"dr":0.0303,"sa":0.3729},{"date":"2025-02-05","o":4100.0,"h":4100.0,"l":3900.0,"c":3945.0,"v":1407525.0,"dr":-0.0729,"sa":0.38},{"date":"2025-02-06","o":3970.0,"h":3970.0,"l":3920.0,"c":3945.0,"v":323653.0,"dr":0.0,"sa":0.3714},{"date":"2025-02-07","o":3945.0,"h":3990.0,"l":3800.0,"c":3850.0,"v":475712.0,"dr":-0.0241,"sa":0.3712},{"date":"2025-02-10","o":3830.0,"h":3900.0,"l":3830.0,"c":3835.0,"v":207459.0,"dr":-0.0039,"sa":0.3713},{"date":"2025-02-11","o":3800.0,"h":3850.0,"l":3770.0,"c":3800.0,"v":250627.0,"dr":-0.0091,"sa":0.3708},{"date":"2025-02-12","o":3780.0,"h":3810.0,"l":3725.0,"c":3780.0,"v":208236.0,"dr":-0.0053,"sa":0.3694},{"date":"2025-02-13","o":3765.0,"h":3830.0,"l":3765.0,"c":3820.0,"v":237018.0,"dr":0.0106,"sa":0.369},{"date":"2025-02-14","o":3820.0,"h":3875.0,"l":3805.0,"c":3840.0,"v":235393.0,"dr":0.0052,"sa":0.3689},{"date":"2025-02-17","o":3900.0,"h":3935.0,"l":3720.0,"c":3905.0,"v":100511.0,"dr":0.0169,"sa":0.3689},{"date":"2025-02-18","o":3910.0,"h":3940.0,"l":3795.0,"c":3815.0,"v":747678.0,"dr":-0.023,"sa":0.3616},{"date":"2025-02-19","o":3820.0,"h":3890.0,"l":3820.0,"c":3865.0,"v":198790.0,"dr":0.0131,"sa":0.3588},{"date":"2025-02-20","o":3870.0,"h":3890.0,"l":3820.0,"c":3875.0,"v":215973.0,"dr":0.0026,"sa":0.3555},{"date":"2025-02-21","o":3890.0,"h":3890.0,"l":3760.0,"c":3760.0,"v":267551.0,"dr":-0.0297,"sa":0.3565},{"date":"2025-02-24","o":3840.0,"h":3880.0,"l":3755.0,"c":3775.0,"v":228698.0,"dr":0.004,"sa":0.3565},{"date":"2025-02-25","o":3775.0,"h":3775.0,"l":3670.0,"c":3690.0,"v":381091.0,"dr":-0.0225,"sa":0.3572},{"date":"2025-02-26","o":3695.0,"h":3720.0,"l":3600.0,"c":3610.0,"v":431612.0,"dr":-0.0217,"sa":0.3579},{"date":"2025-02-27","o":3615.0,"h":3670.0,"l":3555.0,"c":3575.0,"v":372948.0,"dr":-0.0097,"sa":0.3577},{"date":"2025-02-28","o":3575.0,"h":3600.0,"l":3525.0,"c":3575.0,"v":417356.0,"dr":0.0,"sa":0.3537},{"date":"2025-03-05","o":3600.0,"h":3705.0,"l":3575.0,"c":3700.0,"v":398354.0,"dr":0.035,"sa":0.3552},{"date":"2025-03-06","o":3700.0,"h":3735.0,"l":3625.0,"c":3675.0,"v":356149.0,"dr":-0.0068,"sa":0.3528},{"date":"2025-03-07","o":3730.0,"h":3730.0,"l":3580.0,"c":3680.0,"v":373017.0,"dr":0.0014,"sa":0.3527},{"date":"2025-03-10","o":3670.0,"h":3670.0,"l":3465.0,"c":3520.0,"v":609566.0,"dr":-0.0435,"sa":0.3548},{"date":"2025-03-11","o":3500.0,"h":3525.0,"l":3420.0,"c":3490.0,"v":669414.0,"dr":-0.0085,"sa":0.3501},{"date":"2025-03-12","o":3495.0,"h":3560.0,"l":3460.0,"c":3555.0,"v":472649.0,"dr":0.0186,"sa":0.3491},{"date":"2025-03-13","o":3475.0,"h":3510.0,"l":3445.0,"c":3470.0,"v":371161.0,"dr":-0.0239,"sa":0.3489},{"date":"2025-03-14","o":3465.0,"h":3550.0,"l":3450.0,"c":3550.0,"v":221661.0,"dr":0.0231,"sa":0.3482},{"date":"2025-03-17","o":3550.0,"h":3590.0,"l":3515.0,"c":3565.0,"v":412792.0,"dr":0.0042,"sa":0.347},{"date":"2025-03-18","o":3480.0,"h":3615.0,"l":3445.0,"c":3620.0,"v":943111.0,"dr":0.0154,"sa":0.3468},{"date":"2025-03-19","o":3620.0,"h":3705.0,"l":3590.0,"c":3650.0,"v":480692.0,"dr":0.0083,"sa":0.3423},{"date":"2025-03-20","o":3650.0,"h":3655.0,"l":3580.0,"c":3620.0,"v":316986.0,"dr":-0.0082,"sa":0.3422},{"date":"2025-03-21","o":3615.0,"h":3665.0,"l":3590.0,"c":3655.0,"v":300493.0,"dr":0.0097,"sa":0.3414},{"date":"2025-03-25","o":3725.0,"h":3825.0,"l":3725.0,"c":3825.0,"v":487968.0,"dr":0.0465,"sa":0.3443},{"date":"2025-03-26","o":3775.0,"h":3800.0,"l":3680.0,"c":3680.0,"v":520912.0,"dr":-0.0379,"sa":0.3433},{"date":"2025-03-27","o":3680.0,"h":3685.0,"l":3620.0,"c":3625.0,"v":326168.0,"dr":-0.0149,"sa":0.3437},{"date":"2025-03-28","o":3605.0,"h":3605.0,"l":3465.0,"c":3485.0,"v":873609.0,"dr":-0.0386,"sa":0.3451},{"date":"2025-03-31","o":3440.0,"h":3535.0,"l":3415.0,"c":3520.0,"v":745955.0,"dr":0.01,"sa":0.3452},{"date":"2025-04-01","o":3520.0,"h":3600.0,"l":3520.0,"c":3550.0,"v":645710.0,"dr":0.0085,"sa":0.3448},{"date":"2025-04-03","o":3475.0,"h":3485.0,"l":3420.0,"c":3430.0,"v":553783.0,"dr":-0.0338,"sa":0.346},{"date":"2025-04-04","o":3430.0,"h":3460.0,"l":3360.0,"c":3370.0,"v":1253002.0,"dr":-0.0175,"sa":0.3457},{"date":"2025-04-07","o":3340.0,"h":3560.0,"l":3300.0,"c":3450.0,"v":1405570.0,"dr":0.0237,"sa":0.3462},{"date":"2025-04-08","o":3530.0,"h":3570.0,"l":3380.0,"c":3420.0,"v":884735.0,"dr":-0.0087,"sa":0.3462},{"date":"2025-04-09","o":3420.0,"h":3760.0,"l":3415.0,"c":3700.0,"v":836661.0,"dr":0.0819,"sa":0.353},{"date":"2025-04-10","o":3640.0,"h":3660.0,"l":3525.0,"c":3605.0,"v":675451.0,"dr":-0.0257,"sa":0.354},{"date":"2025-04-11","o":3620.0,"h":3700.0,"l":3490.0,"c":3625.0,"v":430742.0,"dr":0.0055,"sa":0.354},{"date":"2025-04-14","o":3440.0,"h":3480.0,"l":3300.0,"c":3450.0,"v":350175.0,"dr":-0.0483,"sa":0.3569},{"date":"2025-04-15","o":3450.0,"h":3450.0,"l":3330.0,"c":3350.0,"v":314103.0,"dr":-0.029,"sa":0.358},{"date":"2025-04-16","o":3340.0,"h":3340.0,"l":3080.0,"c":3120.0,"v":311844.0,"dr":-0.0687,"sa":0.3636},{"date":"2025-04-21","o":2995.0,"h":2995.0,"l":2755.0,"c":2885.0,"v":304471.0,"dr":-0.0753,"sa":0.3713},{"date":"2025-04-22","o":2900.0,"h":3060.0,"l":2880.0,"c":3010.0,"v":317365.0,"dr":0.0433,"sa":0.3737},{"date":"2025-04-23","o":3085.0,"h":3220.0,"l":3085.0,"c":3200.0,"v":355648.0,"dr":0.0631,"sa":0.3789},{"date":"2025-04-24","o":3170.0,"h":3330.0,"l":3170.0,"c":3310.0,"v":750490.0,"dr":0.0344,"sa":0.3804},{"date":"2025-04-25","o":3400.0,"h":3445.0,"l":3320.0,"c":3365.0,"v":3013159.0,"dr":0.0166,"sa":0.3807},{"date":"2025-04-28","o":3350.0,"h":3350.0,"l":3245.0,"c":3310.0,"v":841321.0,"dr":-0.0163,"sa":0.3808},{"date":"2025-04-29","o":3280.0,"h":3320.0,"l":3260.0,"c":3290.0,"v":249102.0,"dr":-0.006,"sa":0.3809},{"date":"2025-04-30","o":3225.0,"h":3320.0,"l":3180.0,"c":3275.0,"v":260623.0,"dr":-0.0046,"sa":0.3808},{"date":"2025-05-05","o":3370.0,"h":3465.0,"l":3370.0,"c":3440.0,"v":409455.0,"dr":0.0504,"sa":0.384},{"date":"2025-05-06","o":3415.0,"h":3460.0,"l":3390.0,"c":3410.0,"v":258459.0,"dr":-0.0087,"sa":0.3841},{"date":"2025-05-07","o":3380.0,"h":3390.0,"l":2985.0,"c":3060.0,"v":2626510.0,"dr":-0.1026,"sa":0.384},{"date":"2025-05-08","o":3090.0,"h":3115.0,"l":3045.0,"c":3085.0,"v":1041505.0,"dr":0.0082,"sa":0.3832},{"date":"2025-05-09","o":3060.0,"h":3095.0,"l":2995.0,"c":3050.0,"v":831280.0,"dr":-0.0113,"sa":0.383},{"date":"2025-05-12","o":3145.0,"h":3175.0,"l":3100.0,"c":3175.0,"v":1400506.0,"dr":0.041,"sa":0.3825},{"date":"2025-05-13","o":3145.0,"h":3205.0,"l":3110.0,"c":3190.0,"v":909298.0,"dr":0.0047,"sa":0.3825},{"date":"2025-05-14","o":3225.0,"h":3335.0,"l":3195.0,"c":3300.0,"v":1603885.0,"dr":0.0345,"sa":0.384},{"date":"2025-05-15","o":3300.0,"h":3320.0,"l":3260.0,"c":3300.0,"v":670475.0,"dr":0.0,"sa":0.3839},{"date":"2025-05-16","o":3350.0,"h":3400.0,"l":3340.0,"c":3370.0,"v":787750.0,"dr":0.0212,"sa":0.3833},{"date":"2025-05-19","o":3370.0,"h":3370.0,"l":3275.0,"c":3350.0,"v":418163.0,"dr":-0.0059,"sa":0.3832},{"date":"2025-05-20","o":3360.0,"h":3395.0,"l":3285.0,"c":3310.0,"v":649443.0,"dr":-0.0119,"sa":0.3833},{"date":"2025-05-21","o":3365.0,"h":3480.0,"l":3365.0,"c":3390.0,"v":2797587.0,"dr":0.0242,"sa":0.384},{"date":"2025-05-22","o":3510.0,"h":3560.0,"l":3415.0,"c":3435.0,"v":1362395.0,"dr":0.0133,"sa":0.3838},{"date":"2025-05-23","o":3395.0,"h":3410.0,"l":3360.0,"c":3385.0,"v":426921.0,"dr":-0.0146,"sa":0.3838},{"date":"2025-05-26","o":3395.0,"h":3465.0,"l":3390.0,"c":3425.0,"v":108880.0,"dr":0.0118,"sa":0.3835},{"date":"2025-05-27","o":3425.0,"h":3515.0,"l":3420.0,"c":3515.0,"v":769543.0,"dr":0.0263,"sa":0.3841},{"date":"2025-05-28","o":3550.0,"h":3550.0,"l":3490.0,"c":3510.0,"v":361701.0,"dr":-0.0014,"sa":0.3825},{"date":"2025-05-29","o":3500.0,"h":3550.0,"l":3495.0,"c":3535.0,"v":391694.0,"dr":0.0071,"sa":0.378},{"date":"2025-05-30","o":3530.0,"h":3580.0,"l":3495.0,"c":3570.0,"v":383838.0,"dr":0.0099,"sa":0.3765},{"date":"2025-06-02","o":3530.0,"h":3530.0,"l":3460.0,"c":3490.0,"v":303849.0,"dr":-0.0224,"sa":0.377},{"date":"2025-06-03","o":3450.0,"h":3480.0,"l":3420.0,"c":3435.0,"v":546526.0,"dr":-0.0158,"sa":0.3772},{"date":"2025-06-04","o":3470.0,"h":3490.0,"l":3430.0,"c":3480.0,"v":372333.0,"dr":0.0131,"sa":0.377},{"date":"2025-06-05","o":3535.0,"h":3550.0,"l":3460.0,"c":3475.0,"v":318230.0,"dr":-0.0014,"sa":0.3769},{"date":"2025-06-06","o":3545.0,"h":3605.0,"l":3545.0,"c":3595.0,"v":376162.0,"dr":0.0345,"sa":0.3778},{"date":"2025-06-09","o":3620.0,"h":3650.0,"l":3605.0,"c":3650.0,"v":368892.0,"dr":0.0153,"sa":0.3776},{"date":"2025-06-10","o":3650.0,"h":3735.0,"l":3595.0,"c":3670.0,"v":556131.0,"dr":0.0055,"sa":0.3767},{"date":"2025-06-11","o":3685.0,"h":3700.0,"l":3625.0,"c":3650.0,"v":316447.0,"dr":-0.0054,"sa":0.375},{"date":"2025-06-12","o":3590.0,"h":3630.0,"l":3585.0,"c":3600.0,"v":301848.0,"dr":-0.0137,"sa":0.3748},{"date":"2025-06-13","o":3570.0,"h":3640.0,"l":3570.0,"c":3590.0,"v":327361.0,"dr":-0.0028,"sa":0.3747},{"date":"2025-06-17","o":3585.0,"h":3630.0,"l":3565.0,"c":3560.0,"v":958410.0,"dr":-0.0084,"sa":0.3748},{"date":"2025-06-18","o":3560.0,"h":3590.0,"l":3480.0,"c":3490.0,"v":204278.0,"dr":-0.0197,"sa":0.3753},{"date":"2025-06-19","o":3490.0,"h":3545.0,"l":3435.0,"c":3520.0,"v":133853.0,"dr":0.0086,"sa":0.3754},{"date":"2025-06-23","o":3390.0,"h":3390.0,"l":3290.0,"c":3400.0,"v":1850165.0,"dr":-0.0341,"sa":0.3768},{"date":"2025-06-24","o":3400.0,"h":3450.0,"l":3400.0,"c":3410.0,"v":413958.0,"dr":0.0029,"sa":0.3768},{"date":"2025-06-25","o":3465.0,"h":3540.0,"l":3455.0,"c":3530.0,"v":607431.0,"dr":0.0352,"sa":0.377},{"date":"2025-06-26","o":3560.0,"h":3610.0,"l":3535.0,"c":3600.0,"v":633707.0,"dr":0.0198,"sa":0.3775},{"date":"2025-06-27","o":3615.0,"h":3700.0,"l":3550.0,"c":3695.0,"v":696080.0,"dr":0.0264,"sa":0.3783},{"date":"2025-06-30","o":3700.0,"h":3720.0,"l":3625.0,"c":3680.0,"v":1143244.0,"dr":-0.0041,"sa":0.378},{"date":"2025-07-01","o":3675.0,"h":3750.0,"l":3620.0,"c":3745.0,"v":447200.0,"dr":0.0177,"sa":0.3759},{"date":"2025-07-02","o":3785.0,"h":3820.0,"l":3745.0,"c":3815.0,"v":561802.0,"dr":0.0187,"sa":0.3756},{"date":"2025-07-03","o":3840.0,"h":3845.0,"l":3780.0,"c":3825.0,"v":890409.0,"dr":0.0026,"sa":0.3748},{"date":"2025-07-04","o":3830.0,"h":3880.0,"l":3790.0,"c":3860.0,"v":175147.0,"dr":0.0092,"sa":0.3748},{"date":"2025-07-07","o":3860.0,"h":3910.0,"l":3810.0,"c":3900.0,"v":470856.0,"dr":0.0104,"sa":0.3748},{"date":"2025-07-08","o":3900.0,"h":3900.0,"l":3765.0,"c":3790.0,"v":495803.0,"dr":-0.0282,"sa":0.3728},{"date":"2025-07-10","o":3795.0,"h":3915.0,"l":3795.0,"c":3905.0,"v":645550.0,"dr":0.0303,"sa":0.3732},{"date":"2025-07-11","o":3910.0,"h":3985.0,"l":3880.0,"c":3960.0,"v":493798.0,"dr":0.0141,"sa":0.3735},{"date":"2025-07-14","o":3960.0,"h":4080.0,"l":3945.0,"c":4070.0,"v":455365.0,"dr":0.0278,"sa":0.3745},{"date":"2025-07-15","o":4080.0,"h":4125.0,"l":4015.0,"c":4045.0,"v":624245.0,"dr":-0.0061,"sa":0.3745},{"date":"2025-07-16","o":4020.0,"h":4060.0,"l":3960.0,"c":4035.0,"v":505346.0,"dr":-0.0025,"sa":0.3742},{"date":"2025-07-17","o":4000.0,"h":4080.0,"l":3965.0,"c":4065.0,"v":392923.0,"dr":0.0074,"sa":0.374},{"date":"2025-07-18","o":4070.0,"h":4155.0,"l":4070.0,"c":4120.0,"v":458660.0,"dr":0.0135,"sa":0.3739},{"date":"2025-07-21","o":4190.0,"h":4250.0,"l":4190.0,"c":4215.0,"v":625408.0,"dr":0.0231,"sa":0.3746},{"date":"2025-07-22","o":4190.0,"h":4200.0,"l":4110.0,"c":4155.0,"v":845585.0,"dr":-0.0142,"sa":0.3664},{"date":"2025-07-23","o":4155.0,"h":4165.0,"l":4110.0,"c":4160.0,"v":1153915.0,"dr":0.0012,"sa":0.365},{"date":"2025-07-24","o":4195.0,"h":4245.0,"l":4165.0,"c":4220.0,"v":1292788.0,"dr":0.0144,"sa":0.3653},{"date":"2025-07-25","o":4255.0,"h":4300.0,"l":4230.0,"c":4290.0,"v":1376957.0,"dr":0.0166,"sa":0.3656},{"date":"2025-07-28","o":4290.0,"h":4320.0,"l":4230.0,"c":4300.0,"v":761897.0,"dr":0.0023,"sa":0.3656},{"date":"2025-07-29","o":4330.0,"h":4375.0,"l":4285.0,"c":4345.0,"v":602641.0,"dr":0.0105,"sa":0.3651},{"date":"2025-07-30","o":4350.0,"h":4475.0,"l":4330.0,"c":4455.0,"v":629380.0,"dr":0.0253,"sa":0.3659},{"date":"2025-07-31","o":4450.0,"h":4560.0,"l":4385.0,"c":4480.0,"v":612331.0,"dr":0.0056,"sa":0.3626},{"date":"2025-08-01","o":4460.0,"h":4465.0,"l":4345.0,"c":4435.0,"v":574771.0,"dr":-0.01,"sa":0.3609},{"date":"2025-08-04","o":4430.0,"h":4565.0,"l":4250.0,"c":4555.0,"v":522709.0,"dr":0.0271,"sa":0.3616},{"date":"2025-08-05","o":4555.0,"h":4620.0,"l":4485.0,"c":4515.0,"v":366042.0,"dr":-0.0088,"sa":0.3617},{"date":"2025-08-06","o":4500.0,"h":4530.0,"l":4440.0,"c":4485.0,"v":346512.0,"dr":-0.0066,"sa":0.3611},{"date":"2025-08-07","o":4500.0,"h":4550.0,"l":4450.0,"c":4500.0,"v":552890.0,"dr":0.0033,"sa":0.3598},{"date":"2025-08-08","o":4520.0,"h":4650.0,"l":4520.0,"c":4610.0,"v":1113564.0,"dr":0.0244,"sa":0.3606},{"date":"2025-08-11","o":4610.0,"h":4630.0,"l":4565.0,"c":4590.0,"v":282342.0,"dr":-0.0043,"sa":0.3606},{"date":"2025-08-12","o":4565.0,"h":4665.0,"l":4545.0,"c":4650.0,"v":724864.0,"dr":0.0131,"sa":0.3588},{"date":"2025-08-13","o":4645.0,"h":4665.0,"l":4480.0,"c":4600.0,"v":757812.0,"dr":-0.0108,"sa":0.359},{"date":"2025-08-14","o":4600.0,"h":4645.0,"l":4560.0,"c":4575.0,"v":286113.0,"dr":-0.0054,"sa":0.359},{"date":"2025-08-18","o":4575.0,"h":4630.0,"l":4525.0,"c":4570.0,"v":380767.0,"dr":-0.0011,"sa":0.3589},{"date":"2025-08-19","o":4580.0,"h":4580.0,"l":4465.0,"c":4510.0,"v":423558.0,"dr":-0.0131,"sa":0.3592},{"date":"2025-08-20","o":4510.0,"h":4530.0,"l":4405.0,"c":4495.0,"v":421987.0,"dr":-0.0033,"sa":0.3585},{"date":"2025-08-21","o":4490.0,"h":4560.0,"l":4480.0,"c":4525.0,"v":294612.0,"dr":0.0067,"sa":0.3585},{"date":"2025-08-22","o":4615.0,"h":4770.0,"l":4595.0,"c":4710.0,"v":659575.0,"dr":0.0409,"sa":0.3598},{"date":"2025-08-25","o":4675.0,"h":4915.0,"l":4675.0,"c":4880.0,"v":531711.0,"dr":0.0361,"sa":0.3613},{"date":"2025-08-26","o":4900.0,"h":4900.0,"l":4780.0,"c":4835.0,"v":351194.0,"dr":-0.0092,"sa":0.3608},{"date":"2025-08-27","o":4835.0,"h":4920.0,"l":4790.0,"c":4840.0,"v":280178.0,"dr":0.001,"sa":0.3603},{"date":"2025-08-28","o":4850.0,"h":4930.0,"l":4840.0,"c":4910.0,"v":398766.0,"dr":0.0145,"sa":0.3604},{"date":"2025-08-29","o":4875.0,"h":5010.0,"l":4800.0,"c":4950.0,"v":295441.0,"dr":0.0081,"sa":0.3601},{"date":"2025-09-01","o":4900.0,"h":5080.0,"l":4860.0,"c":5010.0,"v":148529.0,"dr":0.0121,"sa":0.36},{"date":"2025-09-02","o":4995.0,"h":4995.0,"l":4855.0,"c":4995.0,"v":373922.0,"dr":-0.003,"sa":0.3599},{"date":"2025-09-03","o":5240.0,"h":5450.0,"l":5240.0,"c":5430.0,"v":2266400.0,"dr":0.0871,"sa":0.37},{"date":"2025-09-04","o":5400.0,"h":5520.0,"l":5330.0,"c":5490.0,"v":693679.0,"dr":0.011,"sa":0.37},{"date":"2025-09-05","o":5550.0,"h":5650.0,"l":5500.0,"c":5600.0,"v":928793.0,"dr":0.02,"sa":0.3703},{"date":"2025-09-08","o":5660.0,"h":5945.0,"l":5650.0,"c":5800.0,"v":373157.0,"dr":0.0357,"sa":0.3715},{"date":"2025-09-09","o":5810.0,"h":5945.0,"l":5765.0,"c":5910.0,"v":352752.0,"dr":0.019,"sa":0.3717},{"date":"2025-09-10","o":5945.0,"h":5950.0,"l":5860.0,"c":5920.0,"v":423132.0,"dr":0.0017,"sa":0.3717},{"date":"2025-09-11","o":5900.0,"h":6025.0,"l":5840.0,"c":6010.0,"v":457068.0,"dr":0.0152,"sa":0.3695},{"date":"2025-09-12","o":5940.0,"h":6160.0,"l":5940.0,"c":6120.0,"v":347169.0,"dr":0.0183,"sa":0.3697},{"date":"2025-09-15","o":6180.0,"h":6500.0,"l":6180.0,"c":6500.0,"v":470244.0,"dr":0.0621,"sa":0.3742},{"date":"2025-09-16","o":6460.0,"h":6480.0,"l":6335.0,"c":6380.0,"v":346535.0,"dr":-0.0185,"sa":0.3711},{"date":"2025-09-17","o":6300.0,"h":6450.0,"l":6300.0,"c":6410.0,"v":472197.0,"dr":0.0047,"sa":0.3698},{"date":"2025-09-18","o":6470.0,"h":6795.0,"l":6470.0,"c":6795.0,"v":471782.0,"dr":0.0601,"sa":0.3741},{"date":"2025-09-19","o":6800.0,"h":6895.0,"l":6710.0,"c":6880.0,"v":337303.0,"dr":0.0125,"sa":0.3741},{"date":"2025-09-22","o":6720.0,"h":6720.0,"l":6170.0,"c":6215.0,"v":574797.0,"dr":-0.0967,"sa":0.3863},{"date":"2025-09-23","o":5990.0,"h":6145.0,"l":5920.0,"c":6140.0,"v":339982.0,"dr":-0.0121,"sa":0.3864},{"date":"2025-09-24","o":6010.0,"h":6035.0,"l":5870.0,"c":5920.0,"v":438166.0,"dr":-0.0358,"sa":0.3883},{"date":"2025-09-25","o":5860.0,"h":5945.0,"l":5685.0,"c":5890.0,"v":512357.0,"dr":-0.0051,"sa":0.3884},{"date":"2025-09-26","o":5890.0,"h":6270.0,"l":5890.0,"c":6215.0,"v":333737.0,"dr":0.0552,"sa":0.3919},{"date":"2025-09-29","o":6225.0,"h":6360.0,"l":6225.0,"c":6260.0,"v":264539.0,"dr":0.0072,"sa":0.3919},{"date":"2025-09-30","o":6260.0,"h":6480.0,"l":6120.0,"c":6430.0,"v":339423.0,"dr":0.0272,"sa":0.3926},{"date":"2025-10-01","o":6500.0,"h":6675.0,"l":6380.0,"c":6640.0,"v":418495.0,"dr":0.0327,"sa":0.3937},{"date":"2025-10-02","o":6630.0,"h":6700.0,"l":6460.0,"c":6560.0,"v":297172.0,"dr":-0.012,"sa":0.3939},{"date":"2025-10-03","o":6630.0,"h":6630.0,"l":6390.0,"c":6440.0,"v":239135.0,"dr":-0.0183,"sa":0.3944},{"date":"2025-10-06","o":6440.0,"h":6595.0,"l":6375.0,"c":6530.0,"v":312211.0,"dr":0.014,"sa":0.3945},{"date":"2025-10-07","o":6545.0,"h":6620.0,"l":6450.0,"c":6595.0,"v":187163.0,"dr":0.01,"sa":0.3945},{"date":"2025-10-08","o":6555.0,"h":6635.0,"l":6485.0,"c":6530.0,"v":189667.0,"dr":-0.0099,"sa":0.3944},{"date":"2025-10-09","o":6530.0,"h":6585.0,"l":6000.0,"c":5995.0,"v":376196.0,"dr":-0.0819,"sa":0.4032},{"date":"2025-10-13","o":5995.0,"h":6060.0,"l":5675.0,"c":6150.0,"v":261312.0,"dr":0.0259,"sa":0.4036},{"date":"2025-10-14","o":5980.0,"h":6280.0,"l":5910.0,"c":6230.0,"v":297312.0,"dr":0.013,"sa":0.4036},{"date":"2025-10-15","o":6200.0,"h":6380.0,"l":6140.0,"c":6335.0,"v":343813.0,"dr":0.0169,"sa":0.4039},{"date":"2025-10-16","o":6385.0,"h":6505.0,"l":6335.0,"c":6435.0,"v":441378.0,"dr":0.0158,"sa":0.4025},{"date":"2025-10-17","o":6450.0,"h":6760.0,"l":6320.0,"c":6760.0,"v":246496.0,"dr":0.0505,"sa":0.4053},{"date":"2025-10-20","o":6750.0,"h":6945.0,"l":6735.0,"c":6910.0,"v":174100.0,"dr":0.0222,"sa":0.4041},{"date":"2025-10-21","o":6910.0,"h":7000.0,"l":6645.0,"c":6980.0,"v":521007.0,"dr":0.0101,"sa":0.404},{"date":"2025-10-22","o":6990.0,"h":7150.0,"l":6930.0,"c":6990.0,"v":955107.0,"dr":0.0014,"sa":0.4036},{"date":"2025-10-23","o":6990.0,"h":7015.0,"l":6710.0,"c":6715.0,"v":301297.0,"dr":-0.0393,"sa":0.4058},{"date":"2025-10-24","o":6765.0,"h":7060.0,"l":6750.0,"c":7035.0,"v":526220.0,"dr":0.0477,"sa":0.4083},{"date":"2025-10-27","o":6635.0,"h":6815.0,"l":6200.0,"c":6775.0,"v":281666.0,"dr":-0.037,"sa":0.4101},{"date":"2025-10-28","o":6840.0,"h":6930.0,"l":6795.0,"c":6860.0,"v":423056.0,"dr":0.0125,"sa":0.4102},{"date":"2025-10-29","o":6860.0,"h":7055.0,"l":6795.0,"c":7050.0,"v":387889.0,"dr":0.0277,"sa":0.4109},{"date":"2025-10-30","o":7395.0,"h":7440.0,"l":7155.0,"c":7220.0,"v":905932.0,"dr":0.0241,"sa":0.4114},{"date":"2025-10-31","o":7300.0,"h":7375.0,"l":7115.0,"c":7290.0,"v":341039.0,"dr":0.0097,"sa":0.4108},{"date":"2025-11-03","o":7310.0,"h":7485.0,"l":7205.0,"c":7440.0,"v":349962.0,"dr":0.0206,"sa":0.4111},{"date":"2025-11-04","o":7395.0,"h":7395.0,"l":7185.0,"c":7260.0,"v":325785.0,"dr":-0.0242,"sa":0.412},{"date":"2025-11-05","o":7255.0,"h":7410.0,"l":7155.0,"c":7300.0,"v":486387.0,"dr":0.0055,"sa":0.412},{"date":"2025-11-06","o":7345.0,"h":7525.0,"l":7260.0,"c":7380.0,"v":237547.0,"dr":0.011,"sa":0.4118},{"date":"2025-11-07","o":7340.0,"h":7360.0,"l":7040.0,"c":7085.0,"v":365818.0,"dr":-0.04,"sa":0.4136},{"date":"2025-11-10","o":7120.0,"h":7400.0,"l":7120.0,"c":7400.0,"v":319748.0,"dr":0.0445,"sa":0.4152},{"date":"2025-11-11","o":7380.0,"h":7415.0,"l":7300.0,"c":7380.0,"v":159367.0,"dr":-0.0027,"sa":0.4151},{"date":"2025-11-12","o":7400.0,"h":7460.0,"l":7150.0,"c":7280.0,"v":205043.0,"dr":-0.0136,"sa":0.4153},{"date":"2025-11-13","o":7260.0,"h":7260.0,"l":7020.0,"c":7120.0,"v":312682.0,"dr":-0.022,"sa":0.4161},{"date":"2025-11-14","o":7070.0,"h":7145.0,"l":6715.0,"c":7105.0,"v":214910.0,"dr":-0.0021,"sa":0.4153},{"date":"2025-11-17","o":7155.0,"h":7520.0,"l":7155.0,"c":7245.0,"v":352409.0,"dr":0.0197,"sa":0.4153},{"date":"2025-11-18","o":7245.0,"h":7450.0,"l":7070.0,"c":7300.0,"v":260518.0,"dr":0.0076,"sa":0.4149},{"date":"2025-11-19","o":7295.0,"h":7665.0,"l":7200.0,"c":7445.0,"v":478374.0,"dr":0.0199,"sa":0.4151},{"date":"2025-11-21","o":7525.0,"h":7870.0,"l":7510.0,"c":7835.0,"v":163048.0,"dr":0.0524,"sa":0.4179},{"date":"2025-11-25","o":8510.0,"h":8650.0,"l":8295.0,"c":8490.0,"v":678683.0,"dr":0.0836,"sa":0.4252},{"date":"2025-11-26","o":8490.0,"h":8630.0,"l":8325.0,"c":8435.0,"v":360203.0,"dr":-0.0065,"sa":0.424},{"date":"2025-11-27","o":8440.0,"h":8595.0,"l":8390.0,"c":8450.0,"v":93115.0,"dr":0.0018,"sa":0.4225},{"date":"2025-11-28","o":8500.0,"h":8650.0,"l":8280.0,"c":8400.0,"v":209038.0,"dr":-0.0059,"sa":0.4226},{"date":"2025-12-01","o":8375.0,"h":8375.0,"l":8145.0,"c":8285.0,"v":291910.0,"dr":-0.0137,"sa":0.4223},{"date":"2025-12-02","o":8280.0,"h":8355.0,"l":8225.0,"c":8275.0,"v":223448.0,"dr":-0.0012,"sa":0.4191},{"date":"2025-12-03","o":8300.0,"h":8390.0,"l":8205.0,"c":8335.0,"v":216742.0,"dr":0.0073,"sa":0.419},{"date":"2025-12-04","o":8340.0,"h":8400.0,"l":8170.0,"c":8235.0,"v":230256.0,"dr":-0.012,"sa":0.4192},{"date":"2025-12-05","o":8235.0,"h":8375.0,"l":8205.0,"c":8350.0,"v":149323.0,"dr":0.014,"sa":0.4193},{"date":"2025-12-09","o":8345.0,"h":8345.0,"l":8035.0,"c":8230.0,"v":208115.0,"dr":-0.0144,"sa":0.4196},{"date":"2025-12-10","o":8295.0,"h":8295.0,"l":8145.0,"c":8290.0,"v":174454.0,"dr":0.0073,"sa":0.4196},{"date":"2025-12-11","o":8315.0,"h":8315.0,"l":8005.0,"c":8120.0,"v":191538.0,"dr":-0.0205,"sa":0.4202},{"date":"2025-12-12","o":8120.0,"h":8180.0,"l":7940.0,"c":8080.0,"v":153112.0,"dr":-0.0049,"sa":0.4203},{"date":"2025-12-15","o":8100.0,"h":8140.0,"l":7970.0,"c":8125.0,"v":159867.0,"dr":0.0056,"sa":0.4202},{"date":"2025-12-16","o":8100.0,"h":8250.0,"l":8035.0,"c":8145.0,"v":172163.0,"dr":0.0025,"sa":0.4198},{"date":"2025-12-17","o":8150.0,"h":8230.0,"l":7920.0,"c":7950.0,"v":453483.0,"dr":-0.0239,"sa":0.42},{"date":"2025-12-18","o":8000.0,"h":8155.0,"l":7980.0,"c":8050.0,"v":249695.0,"dr":0.0126,"sa":0.4199},{"date":"2025-12-19","o":8160.0,"h":8160.0,"l":8000.0,"c":8120.0,"v":197201.0,"dr":0.0087,"sa":0.4199},{"date":"2025-12-22","o":8190.0,"h":8320.0,"l":8120.0,"c":8245.0,"v":222266.0,"dr":0.0154,"sa":0.4153},{"date":"2025-12-23","o":8300.0,"h":8390.0,"l":8210.0,"c":8285.0,"v":253950.0,"dr":0.0049,"sa":0.4139},{"date":"2025-12-24","o":8210.0,"h":8375.0,"l":8210.0,"c":8280.0,"v":46477.0,"dr":-0.0006,"sa":0.4139},{"date":"2025-12-26","o":8315.0,"h":8450.0,"l":8020.0,"c":8270.0,"v":124629.0,"dr":-0.0012,"sa":0.4139},{"date":"2025-12-29","o":8300.0,"h":8320.0,"l":8175.0,"c":8235.0,"v":198373.0,"dr":-0.0042,"sa":0.4101},{"date":"2025-12-30","o":8330.0,"h":8400.0,"l":8205.0,"c":8240.0,"v":160201.0,"dr":0.0006,"sa":0.4093},{"date":"2026-01-02","o":8240.0,"h":8550.0,"l":8230.0,"c":8385.0,"v":263080.0,"dr":0.0176,"sa":0.4088},{"date":"2026-01-05","o":8400.0,"h":8465.0,"l":8315.0,"c":8380.0,"v":337391.0,"dr":-0.0006,"sa":0.4085},{"date":"2026-01-06","o":8600.0,"h":8600.0,"l":8245.0,"c":8330.0,"v":228246.0,"dr":-0.006,"sa":0.4082},{"date":"2026-01-07","o":8350.0,"h":8625.0,"l":8315.0,"c":8530.0,"v":309988.0,"dr":0.024,"sa":0.4083},{"date":"2026-01-08","o":8650.0,"h":8720.0,"l":8500.0,"c":8595.0,"v":206925.0,"dr":0.0076,"sa":0.4083},{"date":"2026-01-09","o":8595.0,"h":8775.0,"l":8595.0,"c":8715.0,"v":212069.0,"dr":0.014,"sa":0.4082},{"date":"2026-01-12","o":8680.0,"h":8785.0,"l":8565.0,"c":8735.0,"v":200909.0,"dr":0.0023,"sa":0.4071},{"date":"2026-01-13","o":8740.0,"h":8985.0,"l":8740.0,"c":8860.0,"v":237456.0,"dr":0.0143,"sa":0.4073},{"date":"2026-01-14","o":8880.0,"h":8895.0,"l":8700.0,"c":8790.0,"v":260127.0,"dr":-0.0079,"sa":0.4061},{"date":"2026-01-15","o":8800.0,"h":8970.0,"l":8640.0,"c":8655.0,"v":230988.0,"dr":-0.0154,"sa":0.406},{"date":"2026-01-16","o":8700.0,"h":8775.0,"l":8580.0,"c":8655.0,"v":205852.0,"dr":0.0,"sa":0.4055},{"date":"2026-01-19","o":8655.0,"h":8850.0,"l":8505.0,"c":8580.0,"v":71874.0,"dr":-0.0087,"sa":0.4057},{"date":"2026-01-20","o":8490.0,"h":8570.0,"l":8345.0,"c":8465.0,"v":203287.0,"dr":-0.0134,"sa":0.406},{"date":"2026-01-21","o":8350.0,"h":8715.0,"l":8325.0,"c":8640.0,"v":460892.0,"dr":0.0207,"sa":0.4063},{"date":"2026-01-22","o":8650.0,"h":8850.0,"l":8570.0,"c":8645.0,"v":199485.0,"dr":0.0006,"sa":0.4062},{"date":"2026-01-23","o":8620.0,"h":8705.0,"l":8520.0,"c":8565.0,"v":196382.0,"dr":-0.0093,"sa":0.4061},{"date":"2026-01-26","o":8600.0,"h":8785.0,"l":8485.0,"c":8730.0,"v":196683.0,"dr":0.0193,"sa":0.4062},{"date":"2026-01-27","o":8800.0,"h":8855.0,"l":8715.0,"c":8740.0,"v":270590.0,"dr":0.0011,"sa":0.4054},{"date":"2026-01-28","o":8720.0,"h":8795.0,"l":8645.0,"c":8765.0,"v":187621.0,"dr":0.0029,"sa":0.4052},{"date":"2026-01-29","o":8810.0,"h":8960.0,"l":8510.0,"c":8730.0,"v":214943.0,"dr":-0.004,"sa":0.4052},{"date":"2026-01-30","o":8780.0,"h":8820.0,"l":8630.0,"c":8720.0,"v":176472.0,"dr":-0.0011,"sa":0.4045},{"date":"2026-02-02","o":8715.0,"h":8925.0,"l":8640.0,"c":8840.0,"v":269986.0,"dr":0.0138,"sa":0.4043},{"date":"2026-02-03","o":8900.0,"h":9015.0,"l":8710.0,"c":8750.0,"v":252062.0,"dr":-0.0102,"sa":0.4045},{"date":"2026-02-04","o":8770.0,"h":8885.0,"l":8480.0,"c":8605.0,"v":519768.0,"dr":-0.0166,"sa":0.4049},{"date":"2026-02-05","o":8310.0,"h":8600.0,"l":7900.0,"c":8515.0,"v":600763.0,"dr":-0.0105,"sa":0.4051},{"date":"2026-02-06","o":8800.0,"h":8800.0,"l":8265.0,"c":8300.0,"v":299229.0,"dr":-0.0252,"sa":0.4038},{"date":"2026-02-09","o":8315.0,"h":8380.0,"l":8180.0,"c":8300.0,"v":261272.0,"dr":0.0,"sa":0.4035},{"date":"2026-02-10","o":8290.0,"h":8300.0,"l":7965.0,"c":8135.0,"v":387555.0,"dr":-0.0199,"sa":0.4039},{"date":"2026-02-11","o":8150.0,"h":8165.0,"l":7885.0,"c":7915.0,"v":288915.0,"dr":-0.027,"sa":0.4049},{"date":"2026-02-12","o":7920.0,"h":8020.0,"l":7835.0,"c":7835.0,"v":255294.0,"dr":-0.0101,"sa":0.4046},{"date":"2026-02-13","o":7875.0,"h":7875.0,"l":7705.0,"c":7770.0,"v":181863.0,"dr":-0.0083,"sa":0.4047},{"date":"2026-02-18","o":7770.0,"h":7770.0,"l":7550.0,"c":7550.0,"v":201425.0,"dr":-0.0283,"sa":0.4049},{"date":"2026-02-19","o":7550.0,"h":7630.0,"l":7480.0,"c":7595.0,"v":148127.0,"dr":0.006,"sa":0.3978},{"date":"2026-02-20","o":7645.0,"h":7935.0,"l":7605.0,"c":7865.0,"v":232333.0,"dr":0.0355,"sa":0.3991},{"date":"2026-02-23","o":7900.0,"h":7945.0,"l":7715.0,"c":7725.0,"v":172636.0,"dr":-0.0178,"sa":0.3987},{"date":"2026-02-24","o":7745.0,"h":7830.0,"l":7640.0,"c":7775.0,"v":150558.0,"dr":0.0065,"sa":0.3987},{"date":"2026-02-25","o":7780.0,"h":7925.0,"l":7750.0,"c":7920.0,"v":158887.0,"dr":0.0186,"sa":0.3988},{"date":"2026-02-26","o":7905.0,"h":8085.0,"l":7710.0,"c":7885.0,"v":130041.0,"dr":-0.0044,"sa":0.3988},{"date":"2026-02-27","o":7870.0,"h":7960.0,"l":7735.0,"c":7735.0,"v":257601.0,"dr":-0.019,"sa":0.3993},{"date":"2026-03-02","o":7600.0,"h":7775.0,"l":7600.0,"c":7755.0,"v":188756.0,"dr":0.0026,"sa":0.3993},{"date":"2026-03-03","o":7650.0,"h":7725.0,"l":7475.0,"c":7725.0,"v":153896.0,"dr":-0.0039,"sa":0.3991},{"date":"2026-03-04","o":7675.0,"h":7755.0,"l":7600.0,"c":7675.0,"v":142757.0,"dr":-0.0065,"sa":0.3984},{"date":"2026-03-05","o":7675.0,"h":7735.0,"l":7555.0,"c":7610.0,"v":141740.0,"dr":-0.0085,"sa":0.3984},{"date":"2026-03-06","o":7625.0,"h":7665.0,"l":7505.0,"c":7630.0,"v":178918.0,"dr":0.0026,"sa":0.3984},{"date":"2026-03-09","o":7455.0,"h":7780.0,"l":7455.0,"c":7760.0,"v":164264.0,"dr":0.017,"sa":0.3973},{"date":"2026-03-10","o":7800.0,"h":7825.0,"l":7725.0,"c":7760.0,"v":159856.0,"dr":0.0,"sa":0.3973},{"date":"2026-03-11","o":7800.0,"h":7845.0,"l":7710.0,"c":7765.0,"v":272154.0,"dr":0.0006,"sa":0.3965},{"date":"2026-03-12","o":7745.0,"h":7780.0,"l":7600.0,"c":7650.0,"v":134032.0,"dr":-0.0148,"sa":0.3961},{"date":"2026-03-13","o":7700.0,"h":7735.0,"l":7570.0,"c":7695.0,"v":159060.0,"dr":0.0059,"sa":0.3959},{"date":"2026-03-16","o":7680.0,"h":7765.0,"l":7655.0,"c":7730.0,"v":116879.0,"dr":0.0045,"sa":0.3959},{"date":"2026-03-17","o":7730.0,"h":7890.0,"l":7710.0,"c":7885.0,"v":276398.0,"dr":0.0201,"sa":0.395},{"date":"2026-03-18","o":7885.0,"h":7950.0,"l":7780.0,"c":7810.0,"v":112782.0,"dr":-0.0095,"sa":0.3951},{"date":"2026-03-19","o":7755.0,"h":7790.0,"l":7675.0,"c":7750.0,"v":153260.0,"dr":-0.0077,"sa":0.3952},{"date":"2026-03-20","o":7740.0,"h":7765.0,"l":7555.0,"c":7630.0,"v":163864.0,"dr":-0.0155,"sa":0.3929},{"date":"2026-03-23","o":7670.0,"h":7695.0,"l":7570.0,"c":7635.0,"v":38810.0,"dr":0.0007,"sa":0.3927},{"date":"2026-03-25","o":7460.0,"h":7460.0,"l":7250.0,"c":7295.0,"v":263943.0,"dr":-0.0445,"sa":0.3953},{"date":"2026-03-26","o":7180.0,"h":7200.0,"l":6955.0,"c":7000.0,"v":317940.0,"dr":-0.0404,"sa":0.3968},{"date":"2026-03-27","o":7000.0,"h":7015.0,"l":6895.0,"c":6960.0,"v":337180.0,"dr":-0.0057,"sa":0.3964},{"date":"2026-03-30","o":6975.0,"h":7045.0,"l":6945.0,"c":7010.0,"v":547412.0,"dr":0.0072,"sa":0.3964},{"date":"2026-03-31","o":7115.0,"h":7345.0,"l":7055.0,"c":7320.0,"v":598137.0,"dr":0.0442,"sa":0.3984},{"date":"2026-04-01","o":7410.0,"h":7710.0,"l":7410.0,"c":7615.0,"v":793165.0,"dr":0.0403,"sa":0.4},{"date":"2026-04-06","o":7625.0,"h":7705.0,"l":7555.0,"c":7685.0,"v":303052.0,"dr":0.0092,"sa":0.3999},{"date":"2026-04-07","o":7690.0,"h":7820.0,"l":7630.0,"c":7820.0,"v":198300.0,"dr":0.0176,"sa":0.4001},{"date":"2026-04-08","o":8135.0,"h":8170.0,"l":8015.0,"c":8075.0,"v":767229.0,"dr":0.0326,"sa":0.3989},{"date":"2026-04-09","o":8085.0,"h":8165.0,"l":7935.0,"c":8110.0,"v":183904.0,"dr":0.0043,"sa":0.3967},{"date":"2026-04-10","o":8155.0,"h":8210.0,"l":8050.0,"c":8080.0,"v":427712.0,"dr":-0.0037,"sa":0.3964},{"date":"2026-04-13","o":8080.0,"h":8150.0,"l":8010.0,"c":8150.0,"v":257753.0,"dr":0.0087,"sa":0.3941},{"date":"2026-04-14","o":8150.0,"h":8450.0,"l":8125.0,"c":8450.0,"v":367816.0,"dr":0.0368,"sa":0.3955},{"date":"2026-04-15","o":8460.0,"h":8505.0,"l":8365.0,"c":8460.0,"v":350993.0,"dr":0.0012,"sa":0.3954},{"date":"2026-04-16","o":8500.0,"h":8500.0,"l":8360.0,"c":8410.0,"v":319526.0,"dr":-0.0059,"sa":0.3938},{"date":"2026-04-17","o":8500.0,"h":8630.0,"l":8405.0,"c":8620.0,"v":276170.0,"dr":0.025,"sa":0.3937},{"date":"2026-04-20","o":8600.0,"h":8600.0,"l":8480.0,"c":8560.0,"v":230299.0,"dr":-0.007,"sa":0.3934},{"date":"2026-04-21","o":8560.0,"h":8610.0,"l":8380.0,"c":8415.0,"v":257154.0,"dr":-0.0169,"sa":0.3937},{"date":"2026-04-22","o":8560.0,"h":8645.0,"l":8435.0,"c":8610.0,"v":219444.0,"dr":0.0232,"sa":0.3864},{"date":"2026-04-23","o":8565.0,"h":8700.0,"l":8565.0,"c":8610.0,"v":162361.0,"dr":0.0,"sa":0.3853},{"date":"2026-04-24","o":8650.0,"h":8925.0,"l":8560.0,"c":8875.0,"v":310914.0,"dr":0.0308,"sa":0.3862},{"date":"2026-04-27","o":8900.0,"h":9235.0,"l":8840.0,"c":9170.0,"v":540542.0,"dr":0.0332,"sa":0.3837},{"date":"2026-04-28","o":9245.0,"h":9245.0,"l":9045.0,"c":9085.0,"v":258673.0,"dr":-0.0093,"sa":0.3825},{"date":"2026-04-29","o":9020.0,"h":9220.0,"l":8865.0,"c":9015.0,"v":280414.0,"dr":-0.0077,"sa":0.3756},{"date":"2026-04-30","o":9440.0,"h":9930.0,"l":9355.0,"c":9915.0,"v":811508.0,"dr":0.0998,"sa":0.3791},{"date":"2026-05-04","o":9915.0,"h":10000.0,"l":9765.0,"c":9890.0,"v":351435.0,"dr":-0.0025,"sa":0.3772},{"date":"2026-05-05","o":9950.0,"h":10100.0,"l":9845.0,"c":9945.0,"v":233149.0,"dr":0.0056,"sa":0.3727},{"date":"2026-05-06","o":10000.0,"h":10210.0,"l":9985.0,"c":10150.0,"v":490670.0,"dr":0.0206,"sa":0.3718},{"date":"2026-05-07","o":10150.0,"h":10200.0,"l":10040.0,"c":10200.0,"v":190274.0,"dr":0.0049,"sa":0.3717},{"date":"2026-05-08","o":10200.0,"h":10320.0,"l":10150.0,"c":10240.0,"v":206125.0,"dr":0.0039,"sa":0.3711},{"date":"2026-05-11","o":10260.0,"h":10260.0,"l":9885.0,"c":9920.0,"v":263153.0,"dr":-0.0312,"sa":0.3727},{"date":"2026-05-12","o":9985.0,"h":9985.0,"l":9750.0,"c":9845.0,"v":249683.0,"dr":-0.0076,"sa":0.3727},{"date":"2026-05-13","o":9885.0,"h":10330.0,"l":9755.0,"c":10310.0,"v":251386.0,"dr":0.0472,"sa":0.3724},{"date":"2026-05-14","o":10220.0,"h":10310.0,"l":10120.0,"c":10230.0,"v":337782.0,"dr":-0.0078,"sa":0.3723},{"date":"2026-05-15","o":10160.0,"h":10270.0,"l":10050.0,"c":10170.0,"v":183135.0,"dr":-0.0059,"sa":0.3566},{"date":"2026-05-18","o":10170.0,"h":10480.0,"l":10040.0,"c":10140.0,"v":260657.0,"dr":-0.0029,"sa":0.3566},{"date":"2026-05-19","o":10200.0,"h":10200.0,"l":9875.0,"c":9950.0,"v":299600.0,"dr":-0.0187,"sa":0.3571},{"date":"2026-05-20","o":10040.0,"h":10120.0,"l":9825.0,"c":9965.0,"v":245297.0,"dr":0.0015,"sa":0.3552},{"date":"2026-05-21","o":9930.0,"h":10020.0,"l":9790.0,"c":9850.0,"v":236133.0,"dr":-0.0115,"sa":0.3556},{"date":"2026-05-22","o":9940.0,"h":9950.0,"l":9780.0,"c":9820.0,"v":152653.0,"dr":-0.003,"sa":0.3545},{"date":"2026-05-26","o":9880.0,"h":9990.0,"l":9800.0,"c":9970.0,"v":180097.0,"dr":0.0153,"sa":0.3546},{"date":"2026-05-27","o":9965.0,"h":10080.0,"l":9915.0,"c":9960.0,"v":171278.0,"dr":-0.001,"sa":0.3542},{"date":"2026-05-28","o":9975.0,"h":10050.0,"l":9845.0,"c":9990.0,"v":235985.0,"dr":0.003,"sa":0.3541},{"date":"2026-05-29","o":9865.0,"h":9880.0,"l":9700.0,"c":9760.0,"v":346998.0,"dr":-0.023,"sa":0.3548},{"date":"2026-06-01","o":9670.0,"h":9750.0,"l":9570.0,"c":9720.0,"v":354895.0,"dr":-0.0041,"sa":0.3543},{"date":"2026-06-02","o":9750.0,"h":9750.0,"l":9250.0,"c":9390.0,"v":655705.0,"dr":-0.034,"sa":0.3563},{"date":"2026-06-03","o":9465.0,"h":9530.0,"l":9320.0,"c":9375.0,"v":367034.0,"dr":-0.0016,"sa":0.3558},{"date":"2026-06-04","o":9435.0,"h":9750.0,"l":9435.0,"c":9720.0,"v":307763.0,"dr":0.0368,"sa":0.3573},{"date":"2026-06-05","o":9595.0,"h":9745.0,"l":9490.0,"c":9600.0,"v":362331.0,"dr":-0.0123,"sa":0.357},{"date":"2026-06-08","o":9575.0,"h":9600.0,"l":9435.0,"c":9595.0,"v":346686.0,"dr":-0.0005,"sa":0.357},{"date":"2026-06-09","o":9575.0,"h":9765.0,"l":9355.0,"c":9520.0,"v":249642.0,"dr":-0.0078,"sa":0.3571},{"date":"2026-06-10","o":9510.0,"h":9600.0,"l":9240.0,"c":9280.0,"v":189771.0,"dr":-0.0252,"sa":0.3583},{"date":"2026-06-11","o":9315.0,"h":9315.0,"l":8900.0,"c":9240.0,"v":446739.0,"dr":-0.0043,"sa":0.3574},{"date":"2026-06-12","o":9410.0,"h":9485.0,"l":9180.0,"c":9305.0,"v":301300.0,"dr":0.007,"sa":0.3569},{"date":"2026-06-16","o":9500.0,"h":9700.0,"l":9445.0,"c":9660.0,"v":273287.0,"dr":0.0382,"sa":0.3584},{"date":"2026-06-17","o":9620.0,"h":9650.0,"l":9375.0,"c":9430.0,"v":238781.0,"dr":-0.0238,"sa":0.3594},{"date":"2026-06-18","o":9615.0,"h":9645.0,"l":9315.0,"c":9600.0,"v":258386.0,"dr":0.018,"sa":0.3584},{"date":"2026-06-19","o":9645.0,"h":9800.0,"l":9500.0,"c":9690.0,"v":65773.0,"dr":0.0094,"sa":0.3583},{"date":"2026-06-22","o":9420.0,"h":9425.0,"l":8985.0,"c":9225.0,"v":605666.0,"dr":-0.048,"sa":0.3621},{"date":"2026-06-23","o":9105.0,"h":9340.0,"l":8975.0,"c":9280.0,"v":224874.0,"dr":0.006,"sa":0.3619},{"date":"2026-06-24","o":9280.0,"h":9475.0,"l":9155.0,"c":9245.0,"v":384200.0,"dr":-0.0038,"sa":0.3616},{"date":"2026-06-25","o":9105.0,"h":9215.0,"l":8970.0,"c":9155.0,"v":252027.0,"dr":-0.0097,"sa":0.3618},{"date":"2026-06-26","o":9105.0,"h":9220.0,"l":8900.0,"c":8990.0,"v":283667.0,"dr":-0.018,"sa":0.3622},{"date":"2026-06-29","o":9020.0,"h":9510.0,"l":9020.0,"c":9455.0,"v":284657.0,"dr":0.0517,"sa":0.3646},{"date":"2026-06-30","o":9530.0,"h":9685.0,"l":9400.0,"c":9650.0,"v":303805.0,"dr":0.0206,"sa":0.3649},{"date":"2026-07-01","o":9700.0,"h":9870.0,"l":9660.0,"c":9800.0,"v":300853.0,"dr":0.0155,"sa":0.3631},{"date":"2026-07-02","o":9800.0,"h":9905.0,"l":9595.0,"c":9805.0,"v":303648.0,"dr":0.0005,"sa":0.3631},{"date":"2026-07-03","o":9850.0,"h":9900.0,"l":9515.0,"c":9880.0,"v":72177.0,"dr":0.0076,"sa":0.3618},{"date":"2026-07-06","o":9865.0,"h":9990.0,"l":9655.0,"c":9950.0,"v":290707.0,"dr":0.0071,"sa":0.3615},{"date":"2026-07-07","o":9970.0,"h":10120.0,"l":9920.0,"c":9955.0,"v":174527.0,"dr":0.0005,"sa":0.3608},{"date":"2026-07-08","o":9980.0,"h":9980.0,"l":9735.0,"c":9850.0,"v":151767.0,"dr":-0.0105,"sa":0.361},{"date":"2026-07-10","o":9715.0,"h":9715.0,"l":9515.0,"c":9635.0,"v":79368.0,"dr":-0.0218,"sa":0.3617},{"date":"2026-07-13","o":9635.0,"h":9725.0,"l":9525.0,"c":9560.0,"v":277736.0,"dr":-0.0078,"sa":0.3616},{"date":"2026-07-14","o":9500.0,"h":9700.0,"l":9460.0,"c":9670.0,"v":222635.0,"dr":0.0115,"sa":0.3616},{"date":"2026-07-15","o":9680.0,"h":10090.0,"l":9660.0,"c":10010.0,"v":375208.0,"dr":0.0352,"sa":0.363},{"date":"2026-07-16","o":10050.0,"h":10130.0,"l":9530.0,"c":9590.0,"v":430317.0,"dr":-0.042,"sa":0.3658},{"date":"2026-07-17","o":9415.0,"h":9475.0,"l":9230.0,"c":9440.0,"v":330608.0,"dr":-0.0156,"sa":0.3649},{"date":"2026-07-20","o":9505.0,"h":9775.0,"l":9505.0,"c":9560.0,"v":232013.0,"dr":0.0127,"sa":0.3641},{"date":"2026-07-21","o":9545.0,"h":9545.0,"l":9410.0,"c":9425.0,"v":268971.0,"dr":-0.0141,"sa":0.3644},{"date":"2026-07-22","o":9450.0,"h":9495.0,"l":9275.0,"c":9295.0,"v":615492.0,"dr":-0.0138,"sa":0.364},{"date":"2026-07-23","o":9000.0,"h":9000.0,"l":8585.0,"c":8705.0,"v":3128787.0,"dr":-0.0635,"sa":0.37},{"date":"2026-07-24","o":8775.0,"h":8910.0,"l":8715.0,"c":8815.0,"v":879922.0,"dr":0.0126,"sa":0.3701},{"date":"2026-07-27","o":8955.0,"h":9120.0,"l":8955.0,"c":9020.0,"v":1051251.0,"dr":0.0233,"sa":0.3706},{"date":"2026-07-28","o":9010.0,"h":9285.0,"l":8975.0,"c":9200.0,"v":604730.0,"dr":0.02,"sa":0.3708}]