[{"date":"2012-09-19","o":49.8,"h":49.8,"l":49.5,"c":49.5,"v":2725.0,"dr":-0.006,"sa":0.5972},{"date":"2012-09-20","o":49.5,"h":49.5,"l":49.1,"c":49.5,"v":1525.0,"dr":0.0,"sa":0.5968},{"date":"2012-09-21","o":49.2,"h":49.2,"l":48.6,"c":49.0,"v":3460.0,"dr":-0.0101,"sa":0.5968},{"date":"2012-09-25","o":49.3,"h":49.3,"l":48.0,"c":48.0,"v":2995.0,"dr":-0.0204,"sa":0.5971},{"date":"2012-09-26","o":47.0,"h":47.0,"l":47.0,"c":47.0,"v":345.0,"dr":-0.0208,"sa":0.5975},{"date":"2012-09-27","o":48.5,"h":48.5,"l":48.0,"c":48.5,"v":6680.0,"dr":0.0319,"sa":0.5983},{"date":"2012-09-28","o":48.0,"h":48.5,"l":47.9,"c":48.0,"v":1350.0,"dr":-0.0103,"sa":0.5984},{"date":"2012-10-01","o":48.0,"h":50.0,"l":48.0,"c":48.75,"v":695.0,"dr":0.0156,"sa":0.5985},{"date":"2012-10-02","o":48.75,"h":48.75,"l":47.85,"c":47.85,"v":2540.0,"dr":-0.0185,"sa":0.5985},{"date":"2012-10-03","o":47.85,"h":48.4,"l":47.85,"c":48.4,"v":140.0,"dr":0.0115,"sa":0.5985},{"date":"2012-10-04","o":49.5,"h":49.5,"l":48.55,"c":48.55,"v":2375.0,"dr":0.0031,"sa":0.5985},{"date":"2012-10-05","o":48.75,"h":48.8,"l":48.75,"c":48.8,"v":1135.0,"dr":0.0051,"sa":0.5984},{"date":"2012-10-09","o":49.2,"h":49.5,"l":49.2,"c":49.5,"v":1045.0,"dr":0.0143,"sa":0.5985},{"date":"2012-10-10","o":49.25,"h":49.25,"l":49.1,"c":49.15,"v":680.0,"dr":-0.0071,"sa":0.5985},{"date":"2012-10-11","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":6170.0,"dr":-0.0081,"sa":0.5982},{"date":"2012-10-12","o":48.75,"h":49.0,"l":48.75,"c":49.0,"v":2740.0,"dr":0.0051,"sa":0.5981},{"date":"2012-10-15","o":49.0,"h":49.0,"l":49.0,"c":49.0,"v":415.0,"dr":0.0,"sa":0.5978},{"date":"2012-10-16","o":49.0,"h":49.0,"l":47.9,"c":48.0,"v":11920.0,"dr":-0.0204,"sa":0.5974},{"date":"2012-10-17","o":47.9,"h":47.9,"l":47.85,"c":47.85,"v":100.0,"dr":-0.0031,"sa":0.5969},{"date":"2012-10-18","o":48.9,"h":49.0,"l":48.6,"c":49.0,"v":2540.0,"dr":0.024,"sa":0.5969},{"date":"2012-10-19","o":48.5,"h":50.0,"l":47.8,"c":48.5,"v":7395.0,"dr":-0.0102,"sa":0.5969},{"date":"2012-10-22","o":48.5,"h":48.5,"l":48.0,"c":48.0,"v":750.0,"dr":-0.0103,"sa":0.5953},{"date":"2012-10-23","o":47.8,"h":47.8,"l":47.2,"c":47.5,"v":1960.0,"dr":-0.0104,"sa":0.5954},{"date":"2012-10-24","o":47.5,"h":48.0,"l":47.5,"c":48.0,"v":1390.0,"dr":0.0105,"sa":0.5948},{"date":"2012-10-25","o":48.0,"h":48.0,"l":48.0,"c":48.0,"v":155.0,"dr":0.0,"sa":0.5942},{"date":"2012-10-26","o":49.0,"h":49.0,"l":49.0,"c":49.0,"v":120.0,"dr":0.0208,"sa":0.5942},{"date":"2012-10-29","o":47.0,"h":47.0,"l":47.0,"c":47.0,"v":435.0,"dr":-0.0408,"sa":0.5957},{"date":"2012-10-30","o":48.0,"h":49.0,"l":48.0,"c":49.0,"v":200.0,"dr":0.0426,"sa":0.5971},{"date":"2012-10-31","o":49.0,"h":49.0,"l":49.0,"c":49.0,"v":115.0,"dr":0.0,"sa":0.5971},{"date":"2012-11-01","o":50.0,"h":50.0,"l":50.0,"c":50.0,"v":65.0,"dr":0.0204,"sa":0.5958},{"date":"2012-11-02","o":51.0,"h":51.0,"l":50.45,"c":51.0,"v":1190.0,"dr":0.02,"sa":0.5945},{"date":"2012-11-05","o":50.6,"h":50.6,"l":50.2,"c":50.6,"v":6075.0,"dr":-0.0078,"sa":0.5945},{"date":"2012-11-07","o":50.5,"h":50.5,"l":49.0,"c":49.0,"v":765.0,"dr":-0.0316,"sa":0.5944},{"date":"2012-11-08","o":50.0,"h":50.8,"l":50.0,"c":50.8,"v":750.0,"dr":0.0367,"sa":0.595},{"date":"2012-11-09","o":50.95,"h":51.0,"l":49.8,"c":49.8,"v":6015.0,"dr":-0.0197,"sa":0.5953},{"date":"2012-11-12","o":50.4,"h":50.5,"l":50.4,"c":50.5,"v":530.0,"dr":0.0141,"sa":0.5954},{"date":"2012-11-13","o":51.0,"h":51.3,"l":51.0,"c":51.1,"v":1310.0,"dr":0.0119,"sa":0.5955},{"date":"2012-11-14","o":52.0,"h":52.0,"l":51.3,"c":51.3,"v":2245.0,"dr":0.0039,"sa":0.5955},{"date":"2012-11-15","o":51.3,"h":51.5,"l":51.3,"c":51.5,"v":540.0,"dr":0.0039,"sa":0.5948},{"date":"2012-11-19","o":52.0,"h":52.0,"l":50.35,"c":50.35,"v":630.0,"dr":-0.0223,"sa":0.5952},{"date":"2012-11-20","o":51.0,"h":51.0,"l":51.0,"c":51.0,"v":520.0,"dr":0.0129,"sa":0.5952},{"date":"2012-11-21","o":51.0,"h":51.5,"l":51.0,"c":51.5,"v":330.0,"dr":0.0098,"sa":0.5952},{"date":"2012-11-22","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":40.0,"dr":0.0,"sa":0.5952},{"date":"2012-11-23","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":1160.0,"dr":0.0194,"sa":0.5954},{"date":"2012-11-27","o":52.5,"h":52.5,"l":52.0,"c":52.45,"v":2430.0,"dr":-0.001,"sa":0.5952},{"date":"2012-11-28","o":52.5,"h":52.5,"l":52.0,"c":52.0,"v":220.0,"dr":-0.0086,"sa":0.5952},{"date":"2012-11-29","o":52.0,"h":52.0,"l":50.5,"c":51.0,"v":860.0,"dr":-0.0192,"sa":0.5956},{"date":"2012-11-30","o":51.0,"h":52.0,"l":51.0,"c":52.0,"v":1960.0,"dr":0.0196,"sa":0.5958},{"date":"2012-12-03","o":52.5,"h":52.5,"l":52.0,"c":52.0,"v":530.0,"dr":0.0,"sa":0.5958},{"date":"2012-12-04","o":52.0,"h":52.0,"l":51.5,"c":51.5,"v":200.0,"dr":-0.0096,"sa":0.5957},{"date":"2012-12-05","o":51.5,"h":51.5,"l":50.0,"c":51.0,"v":1295.0,"dr":-0.0097,"sa":0.5957},{"date":"2012-12-06","o":51.0,"h":51.0,"l":50.7,"c":50.7,"v":410.0,"dr":-0.0059,"sa":0.5958},{"date":"2012-12-07","o":50.0,"h":50.0,"l":50.0,"c":50.0,"v":95.0,"dr":-0.0138,"sa":0.5956},{"date":"2012-12-10","o":50.0,"h":50.0,"l":50.0,"c":50.0,"v":1030.0,"dr":0.0,"sa":0.5955},{"date":"2012-12-11","o":50.0,"h":50.3,"l":49.0,"c":50.0,"v":1055.0,"dr":0.0,"sa":0.5955},{"date":"2012-12-12","o":50.15,"h":50.15,"l":49.0,"c":49.0,"v":895.0,"dr":-0.02,"sa":0.5958},{"date":"2012-12-13","o":50.1,"h":50.1,"l":50.0,"c":50.0,"v":3595.0,"dr":0.0204,"sa":0.5961},{"date":"2012-12-14","o":49.5,"h":49.8,"l":49.5,"c":49.8,"v":450.0,"dr":-0.004,"sa":0.596},{"date":"2012-12-17","o":50.0,"h":50.0,"l":49.75,"c":49.75,"v":200.0,"dr":-0.001,"sa":0.595},{"date":"2012-12-18","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":100.0,"dr":0.0,"sa":0.5947},{"date":"2012-12-19","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":250.0,"dr":0.0,"sa":0.5947},{"date":"2012-12-20","o":49.0,"h":49.0,"l":49.0,"c":49.0,"v":370.0,"dr":-0.0151,"sa":0.5949},{"date":"2012-12-21","o":49.0,"h":49.0,"l":49.0,"c":49.0,"v":145.0,"dr":0.0,"sa":0.5949},{"date":"2012-12-26","o":49.5,"h":49.5,"l":49.1,"c":49.15,"v":1230.0,"dr":0.0031,"sa":0.5948},{"date":"2012-12-28","o":49.4,"h":49.4,"l":48.6,"c":49.3,"v":16275.0,"dr":0.0031,"sa":0.5948},{"date":"2013-01-02","o":49.3,"h":50.3,"l":49.3,"c":50.3,"v":10915.0,"dr":0.0203,"sa":0.5947},{"date":"2013-01-03","o":51.0,"h":51.0,"l":51.0,"c":51.0,"v":25.0,"dr":0.0139,"sa":0.5938},{"date":"2013-01-04","o":51.7,"h":52.0,"l":51.7,"c":52.0,"v":705.0,"dr":0.0196,"sa":0.5941},{"date":"2013-01-07","o":52.0,"h":53.3,"l":51.5,"c":51.5,"v":3090.0,"dr":-0.0096,"sa":0.5935},{"date":"2013-01-08","o":51.5,"h":51.5,"l":51.35,"c":51.35,"v":3965.0,"dr":-0.0029,"sa":0.5935},{"date":"2013-01-09","o":53.0,"h":53.0,"l":53.0,"c":53.0,"v":225.0,"dr":0.0321,"sa":0.5943},{"date":"2013-01-10","o":53.0,"h":53.0,"l":52.8,"c":52.8,"v":2310.0,"dr":-0.0038,"sa":0.5943},{"date":"2013-01-11","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":320.0,"dr":0.0133,"sa":0.5944},{"date":"2013-01-14","o":52.8,"h":53.05,"l":52.8,"c":53.05,"v":2310.0,"dr":-0.0084,"sa":0.5944},{"date":"2013-01-15","o":53.3,"h":53.5,"l":53.0,"c":53.5,"v":3930.0,"dr":0.0085,"sa":0.5944},{"date":"2013-01-16","o":54.7,"h":54.7,"l":54.7,"c":54.7,"v":295.0,"dr":0.0224,"sa":0.5946},{"date":"2013-01-17","o":54.8,"h":55.2,"l":54.8,"c":55.0,"v":6695.0,"dr":0.0055,"sa":0.5939},{"date":"2013-01-18","o":55.5,"h":55.5,"l":55.0,"c":55.0,"v":175.0,"dr":0.0,"sa":0.5917},{"date":"2013-01-22","o":56.0,"h":56.0,"l":55.0,"c":55.35,"v":515.0,"dr":0.0064,"sa":0.5917},{"date":"2013-01-23","o":56.0,"h":56.0,"l":56.0,"c":56.0,"v":40.0,"dr":0.0117,"sa":0.5917},{"date":"2013-01-24","o":56.0,"h":56.1,"l":56.0,"c":56.0,"v":1845.0,"dr":0.0,"sa":0.5916},{"date":"2013-01-25","o":56.1,"h":56.15,"l":56.1,"c":56.15,"v":430.0,"dr":0.0027,"sa":0.5914},{"date":"2013-01-28","o":56.9,"h":56.9,"l":56.15,"c":56.15,"v":300.0,"dr":0.0,"sa":0.5914},{"date":"2013-01-29","o":57.0,"h":57.0,"l":57.0,"c":57.0,"v":135.0,"dr":0.0151,"sa":0.5916},{"date":"2013-01-30","o":57.7,"h":57.7,"l":57.5,"c":57.5,"v":1370.0,"dr":0.0088,"sa":0.5916},{"date":"2013-02-01","o":59.15,"h":59.15,"l":59.0,"c":59.0,"v":1300.0,"dr":0.0261,"sa":0.5921},{"date":"2013-02-04","o":58.7,"h":58.7,"l":58.7,"c":58.7,"v":200.0,"dr":-0.0051,"sa":0.5921},{"date":"2013-02-05","o":59.1,"h":60.9,"l":59.1,"c":60.9,"v":355.0,"dr":0.0375,"sa":0.5932},{"date":"2013-02-06","o":60.9,"h":60.9,"l":60.5,"c":60.5,"v":425.0,"dr":-0.0066,"sa":0.5932},{"date":"2013-02-07","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":55.0,"dr":0.0,"sa":0.5932},{"date":"2013-02-08","o":60.5,"h":60.5,"l":60.0,"c":60.5,"v":1920.0,"dr":0.0,"sa":0.5932},{"date":"2013-02-13","o":58.25,"h":58.25,"l":57.9,"c":57.9,"v":820.0,"dr":-0.043,"sa":0.5947},{"date":"2013-02-14","o":57.9,"h":58.25,"l":57.7,"c":58.0,"v":335.0,"dr":0.0017,"sa":0.5946},{"date":"2013-02-15","o":57.0,"h":57.9,"l":57.0,"c":57.9,"v":720.0,"dr":-0.0017,"sa":0.5946},{"date":"2013-02-18","o":57.0,"h":57.5,"l":57.0,"c":57.5,"v":5035.0,"dr":-0.0069,"sa":0.5942},{"date":"2013-02-19","o":58.0,"h":58.5,"l":58.0,"c":58.45,"v":15855.0,"dr":0.0165,"sa":0.5944},{"date":"2013-02-21","o":58.4,"h":61.0,"l":58.4,"c":60.0,"v":955.0,"dr":0.0265,"sa":0.5947},{"date":"2013-02-22","o":61.0,"h":61.0,"l":61.0,"c":61.0,"v":670.0,"dr":0.0167,"sa":0.5947},{"date":"2013-02-25","o":60.9,"h":60.9,"l":60.25,"c":60.5,"v":885.0,"dr":-0.0082,"sa":0.5947},{"date":"2013-02-26","o":60.0,"h":60.0,"l":59.45,"c":59.45,"v":6030.0,"dr":-0.0174,"sa":0.5946},{"date":"2013-02-27","o":59.45,"h":60.5,"l":59.45,"c":60.5,"v":355.0,"dr":0.0177,"sa":0.5943},{"date":"2013-02-28","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":475.0,"dr":0.0,"sa":0.5942},{"date":"2013-03-01","o":61.05,"h":65.0,"l":61.05,"c":64.0,"v":810.0,"dr":0.0579,"sa":0.5969},{"date":"2013-03-04","o":62.5,"h":62.5,"l":61.7,"c":61.7,"v":1575.0,"dr":-0.0359,"sa":0.5979},{"date":"2013-03-05","o":64.0,"h":64.0,"l":62.1,"c":62.1,"v":735.0,"dr":0.0065,"sa":0.5979},{"date":"2013-03-06","o":62.0,"h":62.0,"l":62.0,"c":62.0,"v":260.0,"dr":-0.0016,"sa":0.5978},{"date":"2013-03-07","o":64.0,"h":64.0,"l":64.0,"c":64.0,"v":50.0,"dr":0.0323,"sa":0.5985},{"date":"2013-03-08","o":64.1,"h":64.15,"l":64.05,"c":64.05,"v":605.0,"dr":0.0008,"sa":0.5985},{"date":"2013-03-11","o":64.0,"h":64.45,"l":64.0,"c":64.45,"v":130.0,"dr":0.0062,"sa":0.5978},{"date":"2013-03-12","o":64.4,"h":65.25,"l":64.4,"c":65.25,"v":1820.0,"dr":0.0124,"sa":0.5979},{"date":"2013-03-13","o":64.6,"h":64.6,"l":63.5,"c":64.6,"v":1710.0,"dr":-0.01,"sa":0.598},{"date":"2013-03-14","o":66.0,"h":66.5,"l":65.9,"c":66.5,"v":8190.0,"dr":0.0294,"sa":0.5986},{"date":"2013-03-15","o":66.5,"h":66.5,"l":66.0,"c":66.5,"v":465.0,"dr":0.0,"sa":0.5986},{"date":"2013-03-18","o":66.5,"h":66.5,"l":65.05,"c":65.5,"v":8265.0,"dr":-0.015,"sa":0.5987},{"date":"2013-03-19","o":65.5,"h":66.25,"l":65.5,"c":65.8,"v":1580.0,"dr":0.0046,"sa":0.5987},{"date":"2013-03-20","o":65.5,"h":66.35,"l":65.5,"c":66.35,"v":2920.0,"dr":0.0084,"sa":0.5981},{"date":"2013-03-21","o":67.0,"h":67.75,"l":66.5,"c":67.5,"v":8875.0,"dr":0.0173,"sa":0.5982},{"date":"2013-03-22","o":67.35,"h":67.35,"l":66.0,"c":66.0,"v":14445.0,"dr":-0.0222,"sa":0.5986},{"date":"2013-03-25","o":66.0,"h":67.0,"l":65.0,"c":66.0,"v":6235.0,"dr":0.0,"sa":0.5986},{"date":"2013-03-26","o":66.0,"h":67.5,"l":66.0,"c":67.5,"v":5720.0,"dr":0.0227,"sa":0.5989},{"date":"2013-03-27","o":67.5,"h":69.55,"l":67.5,"c":69.55,"v":18405.0,"dr":0.0304,"sa":0.5996},{"date":"2013-04-03","o":69.5,"h":69.5,"l":69.0,"c":69.0,"v":225.0,"dr":-0.0079,"sa":0.5993},{"date":"2013-04-04","o":68.25,"h":68.25,"l":68.0,"c":68.0,"v":580.0,"dr":-0.0145,"sa":0.5986},{"date":"2013-04-05","o":67.4,"h":67.4,"l":67.4,"c":67.4,"v":570.0,"dr":-0.0088,"sa":0.5982},{"date":"2013-04-08","o":67.5,"h":67.5,"l":67.45,"c":67.5,"v":540.0,"dr":0.0015,"sa":0.5971},{"date":"2013-04-09","o":67.5,"h":69.75,"l":67.5,"c":69.75,"v":19955.0,"dr":0.0333,"sa":0.5979},{"date":"2013-04-10","o":70.0,"h":70.5,"l":69.4,"c":70.5,"v":575.0,"dr":0.0108,"sa":0.5974},{"date":"2013-04-11","o":70.8,"h":71.5,"l":70.8,"c":70.8,"v":650.0,"dr":0.0043,"sa":0.597},{"date":"2013-04-12","o":70.5,"h":71.4,"l":69.0,"c":70.3,"v":21780.0,"dr":-0.0071,"sa":0.587},{"date":"2013-04-15","o":70.0,"h":71.45,"l":70.0,"c":71.45,"v":565.0,"dr":0.0164,"sa":0.5784},{"date":"2013-04-16","o":72.0,"h":76.0,"l":72.0,"c":73.9,"v":605.0,"dr":0.0343,"sa":0.5763},{"date":"2013-04-17","o":76.0,"h":77.0,"l":76.0,"c":76.5,"v":460.0,"dr":0.0352,"sa":0.577},{"date":"2013-04-18","o":76.0,"h":77.0,"l":75.5,"c":75.5,"v":4340.0,"dr":-0.0131,"sa":0.5757},{"date":"2013-04-19","o":77.0,"h":77.0,"l":77.0,"c":77.0,"v":245.0,"dr":0.0199,"sa":0.5758},{"date":"2013-04-22","o":75.85,"h":75.85,"l":75.55,"c":75.55,"v":660.0,"dr":-0.0188,"sa":0.5753},{"date":"2013-04-23","o":78.0,"h":78.0,"l":76.4,"c":76.4,"v":400.0,"dr":0.0113,"sa":0.5747},{"date":"2013-04-24","o":76.5,"h":76.5,"l":74.5,"c":74.5,"v":9675.0,"dr":-0.0249,"sa":0.5752},{"date":"2013-04-25","o":74.75,"h":76.6,"l":74.75,"c":76.0,"v":3170.0,"dr":0.0201,"sa":0.5746},{"date":"2013-04-26","o":77.0,"h":77.0,"l":75.85,"c":77.0,"v":15165.0,"dr":0.0132,"sa":0.5747},{"date":"2013-04-29","o":78.0,"h":78.0,"l":77.9,"c":77.9,"v":1180.0,"dr":0.0117,"sa":0.5746},{"date":"2013-04-30","o":77.75,"h":77.85,"l":77.75,"c":77.75,"v":700.0,"dr":-0.0019,"sa":0.5744},{"date":"2013-05-02","o":78.0,"h":78.0,"l":78.0,"c":78.0,"v":680.0,"dr":0.0032,"sa":0.5744},{"date":"2013-05-03","o":79.05,"h":80.0,"l":79.0,"c":80.0,"v":5225.0,"dr":0.0256,"sa":0.5744},{"date":"2013-05-06","o":79.85,"h":80.2,"l":79.85,"c":80.0,"v":2580.0,"dr":0.0,"sa":0.5742},{"date":"2013-05-07","o":80.0,"h":80.1,"l":80.0,"c":80.1,"v":50.0,"dr":0.0012,"sa":0.5741},{"date":"2013-05-08","o":81.0,"h":81.5,"l":81.0,"c":81.0,"v":11765.0,"dr":0.0112,"sa":0.5741},{"date":"2013-05-09","o":81.0,"h":81.0,"l":78.8,"c":78.8,"v":1600.0,"dr":-0.0272,"sa":0.5748},{"date":"2013-05-10","o":78.5,"h":78.5,"l":76.0,"c":76.5,"v":900.0,"dr":-0.0292,"sa":0.5753},{"date":"2013-05-13","o":76.0,"h":76.0,"l":74.0,"c":74.0,"v":895.0,"dr":-0.0327,"sa":0.5763},{"date":"2013-05-14","o":74.5,"h":74.5,"l":73.75,"c":74.0,"v":695.0,"dr":0.0,"sa":0.5762},{"date":"2013-05-15","o":73.2,"h":75.0,"l":73.2,"c":75.0,"v":385.0,"dr":0.0135,"sa":0.5763},{"date":"2013-05-17","o":77.0,"h":78.0,"l":77.0,"c":78.0,"v":535.0,"dr":0.04,"sa":0.5775},{"date":"2013-05-20","o":76.0,"h":76.0,"l":75.0,"c":75.5,"v":1390.0,"dr":-0.0321,"sa":0.5785},{"date":"2013-05-21","o":75.5,"h":75.5,"l":75.0,"c":75.0,"v":590.0,"dr":-0.0066,"sa":0.5785},{"date":"2013-05-22","o":72.6,"h":72.6,"l":72.6,"c":72.6,"v":150.0,"dr":-0.032,"sa":0.5794},{"date":"2013-05-23","o":72.6,"h":72.6,"l":72.3,"c":72.5,"v":610.0,"dr":-0.0014,"sa":0.5794},{"date":"2013-05-24","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":135.0,"dr":0.0,"sa":0.5794},{"date":"2013-05-28","o":72.3,"h":72.3,"l":71.75,"c":71.75,"v":345.0,"dr":-0.0103,"sa":0.5795},{"date":"2013-05-29","o":69.25,"h":70.0,"l":69.25,"c":70.0,"v":320.0,"dr":-0.0244,"sa":0.58},{"date":"2013-05-30","o":68.7,"h":71.0,"l":68.7,"c":71.0,"v":705.0,"dr":0.0143,"sa":0.5786},{"date":"2013-05-31","o":69.2,"h":69.2,"l":69.2,"c":69.2,"v":13345.0,"dr":-0.0254,"sa":0.5791},{"date":"2013-06-03","o":68.45,"h":69.1,"l":68.45,"c":69.1,"v":355.0,"dr":-0.0014,"sa":0.5791},{"date":"2013-06-04","o":68.45,"h":68.45,"l":68.45,"c":68.45,"v":200.0,"dr":-0.0094,"sa":0.571},{"date":"2013-06-05","o":68.55,"h":68.55,"l":68.55,"c":68.55,"v":200.0,"dr":0.0015,"sa":0.571},{"date":"2013-06-06","o":68.55,"h":68.55,"l":68.3,"c":68.45,"v":310.0,"dr":-0.0015,"sa":0.5709},{"date":"2013-06-07","o":70.5,"h":70.5,"l":70.3,"c":70.3,"v":490.0,"dr":0.027,"sa":0.5707},{"date":"2013-06-10","o":70.0,"h":70.0,"l":68.2,"c":68.2,"v":250.0,"dr":-0.0299,"sa":0.5715},{"date":"2013-06-11","o":68.0,"h":68.25,"l":67.9,"c":67.9,"v":2700.0,"dr":-0.0044,"sa":0.5713},{"date":"2013-06-12","o":68.0,"h":68.0,"l":67.2,"c":67.2,"v":250.0,"dr":-0.0103,"sa":0.5712},{"date":"2013-06-13","o":64.8,"h":64.8,"l":64.0,"c":64.0,"v":500.0,"dr":-0.0476,"sa":0.5732},{"date":"2013-06-14","o":65.2,"h":65.2,"l":65.2,"c":65.2,"v":200.0,"dr":0.0188,"sa":0.5735},{"date":"2013-06-17","o":65.8,"h":65.8,"l":65.8,"c":65.8,"v":3000.0,"dr":0.0092,"sa":0.5732},{"date":"2013-06-18","o":65.8,"h":65.8,"l":65.8,"c":65.8,"v":885.0,"dr":0.0,"sa":0.5691},{"date":"2013-06-19","o":64.2,"h":64.2,"l":64.2,"c":64.2,"v":465.0,"dr":-0.0243,"sa":0.5693},{"date":"2013-06-24","o":62.0,"h":62.5,"l":62.0,"c":62.5,"v":1370.0,"dr":-0.0265,"sa":0.5697},{"date":"2013-06-25","o":63.75,"h":65.3,"l":63.75,"c":65.2,"v":2335.0,"dr":0.0432,"sa":0.5707},{"date":"2013-06-26","o":65.2,"h":65.8,"l":64.0,"c":64.0,"v":515.0,"dr":-0.0184,"sa":0.5705},{"date":"2013-06-27","o":62.9,"h":62.9,"l":62.9,"c":62.9,"v":65.0,"dr":-0.0172,"sa":0.5685},{"date":"2013-06-28","o":62.65,"h":63.6,"l":62.65,"c":63.6,"v":13475.0,"dr":0.0111,"sa":0.5686},{"date":"2013-07-01","o":62.6,"h":62.9,"l":62.6,"c":62.9,"v":250.0,"dr":-0.011,"sa":0.5686},{"date":"2013-07-02","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":5000.0,"dr":-0.0119,"sa":0.5672},{"date":"2013-07-03","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":60.0,"dr":0.0,"sa":0.567},{"date":"2013-07-05","o":63.45,"h":63.45,"l":63.45,"c":63.45,"v":1820.0,"dr":0.0209,"sa":0.5674},{"date":"2013-07-15","o":70.5,"h":70.5,"l":70.5,"c":70.5,"v":590.0,"dr":0.1111,"sa":0.5782},{"date":"2013-07-16","o":70.5,"h":70.5,"l":67.45,"c":69.0,"v":8450.0,"dr":-0.0213,"sa":0.5786},{"date":"2013-07-17","o":68.0,"h":69.0,"l":68.0,"c":68.0,"v":1185.0,"dr":-0.0145,"sa":0.5771},{"date":"2013-07-18","o":68.0,"h":68.0,"l":67.8,"c":67.8,"v":215.0,"dr":-0.0029,"sa":0.5765},{"date":"2013-07-22","o":67.6,"h":67.6,"l":67.6,"c":67.6,"v":85.0,"dr":-0.0029,"sa":0.5762},{"date":"2013-07-23","o":67.0,"h":67.6,"l":67.0,"c":67.6,"v":1515.0,"dr":0.0,"sa":0.5762},{"date":"2013-07-25","o":68.5,"h":68.5,"l":68.15,"c":68.15,"v":1160.0,"dr":0.0081,"sa":0.5763},{"date":"2013-07-26","o":67.0,"h":67.75,"l":66.5,"c":67.75,"v":2450.0,"dr":-0.0059,"sa":0.5763},{"date":"2013-07-29","o":68.0,"h":68.0,"l":68.0,"c":68.0,"v":175.0,"dr":0.0037,"sa":0.5744},{"date":"2013-07-30","o":68.05,"h":68.05,"l":67.55,"c":67.55,"v":315.0,"dr":-0.0066,"sa":0.5744},{"date":"2013-07-31","o":67.0,"h":67.0,"l":67.0,"c":67.0,"v":275.0,"dr":-0.0081,"sa":0.5744},{"date":"2013-08-01","o":67.0,"h":67.0,"l":66.85,"c":66.85,"v":840.0,"dr":-0.0022,"sa":0.574},{"date":"2013-08-06","o":69.2,"h":70.0,"l":69.0,"c":70.0,"v":875.0,"dr":0.0471,"sa":0.576},{"date":"2013-08-07","o":70.0,"h":70.0,"l":70.0,"c":70.0,"v":325.0,"dr":0.0,"sa":0.5759},{"date":"2013-08-08","o":70.0,"h":70.0,"l":69.0,"c":69.0,"v":135.0,"dr":-0.0143,"sa":0.5759},{"date":"2013-08-09","o":69.5,"h":69.5,"l":68.95,"c":68.95,"v":265.0,"dr":-0.0007,"sa":0.5758},{"date":"2013-08-12","o":68.85,"h":68.85,"l":68.65,"c":68.65,"v":1455.0,"dr":-0.0044,"sa":0.5758},{"date":"2013-08-14","o":69.0,"h":69.0,"l":67.95,"c":67.95,"v":1435.0,"dr":-0.0102,"sa":0.5759},{"date":"2013-08-15","o":67.8,"h":67.8,"l":66.8,"c":66.8,"v":345.0,"dr":-0.0169,"sa":0.5743},{"date":"2013-08-16","o":66.0,"h":66.0,"l":66.0,"c":66.0,"v":45.0,"dr":-0.012,"sa":0.5743},{"date":"2013-08-20","o":66.8,"h":66.8,"l":66.25,"c":66.25,"v":8950.0,"dr":0.0038,"sa":0.5742},{"date":"2013-08-22","o":67.0,"h":67.0,"l":66.5,"c":66.5,"v":670.0,"dr":0.0038,"sa":0.5742},{"date":"2013-08-26","o":66.3,"h":66.3,"l":64.85,"c":65.35,"v":26020.0,"dr":-0.0173,"sa":0.5744},{"date":"2013-08-27","o":65.3,"h":65.3,"l":65.3,"c":65.3,"v":200.0,"dr":-0.0008,"sa":0.5742},{"date":"2013-08-28","o":65.5,"h":68.0,"l":65.5,"c":68.0,"v":310.0,"dr":0.0413,"sa":0.5754},{"date":"2013-08-29","o":68.0,"h":68.0,"l":67.0,"c":67.3,"v":1080.0,"dr":-0.0103,"sa":0.5753},{"date":"2013-09-02","o":67.3,"h":67.3,"l":66.5,"c":66.5,"v":220.0,"dr":-0.0119,"sa":0.5747},{"date":"2013-09-03","o":67.0,"h":67.5,"l":67.0,"c":67.5,"v":540.0,"dr":0.015,"sa":0.5748},{"date":"2013-09-04","o":68.0,"h":68.0,"l":68.0,"c":68.0,"v":425.0,"dr":0.0074,"sa":0.5749},{"date":"2013-09-11","o":72.0,"h":72.0,"l":69.85,"c":70.0,"v":1145.0,"dr":0.0294,"sa":0.5755},{"date":"2013-09-12","o":71.0,"h":71.0,"l":71.0,"c":71.0,"v":145.0,"dr":0.0143,"sa":0.5744},{"date":"2013-09-13","o":71.0,"h":72.0,"l":71.0,"c":72.0,"v":355.0,"dr":0.0141,"sa":0.5744},{"date":"2013-09-16","o":72.0,"h":73.0,"l":72.0,"c":72.5,"v":1650.0,"dr":0.0069,"sa":0.5722},{"date":"2013-09-17","o":73.0,"h":73.0,"l":73.0,"c":73.0,"v":775.0,"dr":0.0069,"sa":0.5645},{"date":"2013-09-18","o":73.5,"h":73.75,"l":73.5,"c":73.5,"v":310.0,"dr":0.0068,"sa":0.5629},{"date":"2013-09-19","o":74.0,"h":74.0,"l":74.0,"c":74.0,"v":260.0,"dr":0.0068,"sa":0.5629},{"date":"2013-09-25","o":69.15,"h":70.0,"l":69.15,"c":70.0,"v":180.0,"dr":-0.0541,"sa":0.5654},{"date":"2013-09-27","o":71.0,"h":71.0,"l":69.25,"c":69.25,"v":580.0,"dr":-0.0107,"sa":0.5655},{"date":"2013-10-18","o":71.6,"h":71.7,"l":71.6,"c":71.7,"v":145.0,"dr":0.0354,"sa":0.5665},{"date":"2013-10-21","o":72.8,"h":75.0,"l":72.8,"c":75.0,"v":510.0,"dr":0.046,"sa":0.5683},{"date":"2013-10-22","o":75.0,"h":75.0,"l":73.5,"c":73.5,"v":1820.0,"dr":-0.02,"sa":0.5683},{"date":"2013-10-23","o":72.95,"h":73.0,"l":72.95,"c":73.0,"v":8000.0,"dr":-0.0068,"sa":0.5658},{"date":"2013-10-24","o":73.5,"h":73.95,"l":73.5,"c":73.5,"v":3220.0,"dr":0.0068,"sa":0.5657},{"date":"2013-10-25","o":76.0,"h":76.0,"l":76.0,"c":76.0,"v":550.0,"dr":0.034,"sa":0.5658},{"date":"2013-10-28","o":76.9,"h":76.9,"l":75.0,"c":75.0,"v":455.0,"dr":-0.0132,"sa":0.3057},{"date":"2013-10-29","o":74.25,"h":74.25,"l":73.5,"c":73.5,"v":170.0,"dr":-0.02,"sa":0.3057},{"date":"2013-10-30","o":73.25,"h":73.45,"l":73.25,"c":73.45,"v":1125.0,"dr":-0.0007,"sa":0.3044},{"date":"2013-10-31","o":75.0,"h":75.0,"l":74.0,"c":74.0,"v":1150.0,"dr":0.0075,"sa":0.3033},{"date":"2013-11-01","o":73.5,"h":73.5,"l":73.0,"c":73.0,"v":475.0,"dr":-0.0135,"sa":0.3036},{"date":"2013-11-04","o":73.0,"h":73.0,"l":73.0,"c":73.0,"v":50.0,"dr":0.0,"sa":0.3035},{"date":"2013-11-07","o":74.55,"h":74.55,"l":74.55,"c":74.55,"v":95.0,"dr":0.0212,"sa":0.3039},{"date":"2013-11-08","o":74.55,"h":74.55,"l":73.0,"c":73.5,"v":1410.0,"dr":-0.0141,"sa":0.3041},{"date":"2013-11-11","o":74.0,"h":74.0,"l":73.3,"c":73.3,"v":810.0,"dr":-0.0027,"sa":0.3036},{"date":"2013-11-12","o":73.1,"h":76.0,"l":72.6,"c":76.0,"v":715.0,"dr":0.0368,"sa":0.3034},{"date":"2013-11-13","o":74.0,"h":74.0,"l":74.0,"c":74.0,"v":700.0,"dr":-0.0263,"sa":0.3041},{"date":"2013-11-14","o":74.5,"h":74.5,"l":74.5,"c":74.5,"v":265.0,"dr":0.0068,"sa":0.304},{"date":"2013-11-15","o":74.5,"h":74.5,"l":74.5,"c":74.5,"v":920.0,"dr":0.0,"sa":0.304},{"date":"2013-11-18","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":785.0,"dr":0.0067,"sa":0.304},{"date":"2013-11-19","o":74.0,"h":74.0,"l":73.0,"c":73.0,"v":1675.0,"dr":-0.0267,"sa":0.3046},{"date":"2013-11-20","o":71.85,"h":71.85,"l":71.85,"c":71.85,"v":175.0,"dr":-0.0158,"sa":0.305},{"date":"2013-11-21","o":72.5,"h":72.5,"l":71.4,"c":71.4,"v":10460.0,"dr":-0.0063,"sa":0.3046},{"date":"2013-11-22","o":72.5,"h":72.5,"l":72.3,"c":72.3,"v":345.0,"dr":0.0126,"sa":0.3048},{"date":"2013-11-27","o":72.0,"h":72.0,"l":70.2,"c":70.2,"v":215.0,"dr":-0.029,"sa":0.3063},{"date":"2013-11-28","o":69.5,"h":69.5,"l":69.5,"c":69.5,"v":565.0,"dr":-0.01,"sa":0.3065},{"date":"2013-11-29","o":69.0,"h":69.0,"l":68.0,"c":68.0,"v":1320.0,"dr":-0.0216,"sa":0.3068},{"date":"2013-12-02","o":68.0,"h":68.65,"l":67.5,"c":68.65,"v":3365.0,"dr":0.0096,"sa":0.3067},{"date":"2013-12-04","o":69.0,"h":73.0,"l":69.0,"c":73.0,"v":105.0,"dr":0.0634,"sa":0.3129},{"date":"2013-12-05","o":69.75,"h":69.75,"l":69.75,"c":69.75,"v":465.0,"dr":-0.0445,"sa":0.3162},{"date":"2013-12-06","o":68.5,"h":69.75,"l":68.3,"c":69.75,"v":12120.0,"dr":0.0,"sa":0.3162},{"date":"2013-12-09","o":69.75,"h":69.75,"l":69.75,"c":69.75,"v":140.0,"dr":0.0,"sa":0.316},{"date":"2013-12-10","o":67.8,"h":67.8,"l":67.45,"c":67.45,"v":1090.0,"dr":-0.033,"sa":0.3171},{"date":"2013-12-13","o":68.0,"h":68.0,"l":68.0,"c":68.0,"v":550.0,"dr":0.0082,"sa":0.3164},{"date":"2013-12-16","o":68.0,"h":68.0,"l":68.0,"c":68.0,"v":200.0,"dr":0.0,"sa":0.3149},{"date":"2013-12-17","o":68.0,"h":68.0,"l":68.0,"c":68.0,"v":15.0,"dr":0.0,"sa":0.3147},{"date":"2013-12-18","o":66.8,"h":66.8,"l":66.8,"c":66.8,"v":850.0,"dr":-0.0176,"sa":0.315},{"date":"2013-12-23","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":640.0,"dr":0.0105,"sa":0.3145},{"date":"2013-12-26","o":68.55,"h":68.55,"l":68.55,"c":68.55,"v":4280.0,"dr":0.0156,"sa":0.3146},{"date":"2013-12-27","o":69.0,"h":69.0,"l":69.0,"c":69.0,"v":335.0,"dr":0.0066,"sa":0.3147},{"date":"2013-12-30","o":72.5,"h":74.0,"l":72.5,"c":72.8,"v":3825.0,"dr":0.0551,"sa":0.3192},{"date":"2014-01-02","o":73.0,"h":73.0,"l":73.0,"c":73.0,"v":175.0,"dr":0.0027,"sa":0.3189},{"date":"2014-01-03","o":73.2,"h":73.2,"l":72.0,"c":72.0,"v":1660.0,"dr":-0.0137,"sa":0.3192},{"date":"2014-01-07","o":72.0,"h":72.0,"l":72.0,"c":72.0,"v":280.0,"dr":0.0,"sa":0.319},{"date":"2014-01-08","o":73.85,"h":73.85,"l":73.6,"c":73.6,"v":520.0,"dr":0.0222,"sa":0.3197},{"date":"2014-01-09","o":73.55,"h":73.6,"l":73.55,"c":73.6,"v":870.0,"dr":0.0,"sa":0.3197},{"date":"2014-01-10","o":76.0,"h":76.0,"l":76.0,"c":76.0,"v":40.0,"dr":0.0326,"sa":0.3204},{"date":"2014-01-13","o":76.7,"h":78.0,"l":76.7,"c":78.0,"v":280.0,"dr":0.0263,"sa":0.3212},{"date":"2014-01-15","o":78.2,"h":78.2,"l":77.25,"c":77.6,"v":3540.0,"dr":-0.0051,"sa":0.3206},{"date":"2014-01-16","o":77.6,"h":80.7,"l":77.6,"c":80.7,"v":585.0,"dr":0.0399,"sa":0.3226},{"date":"2014-01-17","o":80.65,"h":81.0,"l":80.65,"c":81.0,"v":140.0,"dr":0.0037,"sa":0.3223},{"date":"2014-01-20","o":82.0,"h":82.0,"l":82.0,"c":82.0,"v":300.0,"dr":0.0123,"sa":0.3222},{"date":"2014-01-21","o":84.0,"h":84.0,"l":80.5,"c":81.0,"v":3275.0,"dr":-0.0122,"sa":0.3224},{"date":"2014-01-22","o":81.0,"h":81.0,"l":80.75,"c":80.75,"v":925.0,"dr":-0.0031,"sa":0.3225},{"date":"2014-01-23","o":85.75,"h":88.0,"l":85.75,"c":88.0,"v":360.0,"dr":0.0898,"sa":0.3336},{"date":"2014-01-24","o":79.0,"h":88.0,"l":79.0,"c":87.0,"v":960.0,"dr":-0.0114,"sa":0.3311},{"date":"2014-01-27","o":83.6,"h":83.6,"l":83.6,"c":83.6,"v":3950.0,"dr":-0.0391,"sa":0.3313},{"date":"2014-01-28","o":83.5,"h":83.8,"l":83.5,"c":83.5,"v":540.0,"dr":-0.0012,"sa":0.3313},{"date":"2014-01-29","o":85.0,"h":86.0,"l":84.55,"c":86.0,"v":5405.0,"dr":0.0299,"sa":0.3319},{"date":"2014-01-31","o":90.8,"h":90.8,"l":90.0,"c":90.0,"v":860.0,"dr":0.0465,"sa":0.3344},{"date":"2014-02-03","o":96.5,"h":96.5,"l":94.3,"c":94.3,"v":405.0,"dr":0.0478,"sa":0.3373},{"date":"2014-02-04","o":94.0,"h":95.0,"l":94.0,"c":95.0,"v":920.0,"dr":0.0074,"sa":0.3356},{"date":"2014-02-05","o":91.3,"h":91.3,"l":91.3,"c":91.3,"v":135.0,"dr":-0.0389,"sa":0.3364},{"date":"2014-02-06","o":90.25,"h":91.3,"l":90.25,"c":91.3,"v":310.0,"dr":0.0,"sa":0.3357},{"date":"2014-02-07","o":90.0,"h":90.0,"l":84.0,"c":90.0,"v":850.0,"dr":-0.0142,"sa":0.3359},{"date":"2014-02-10","o":90.0,"h":90.0,"l":87.0,"c":87.0,"v":85.0,"dr":-0.0333,"sa":0.3377},{"date":"2014-02-11","o":85.9,"h":85.9,"l":85.9,"c":85.9,"v":85.0,"dr":-0.0126,"sa":0.338},{"date":"2014-02-12","o":86.35,"h":86.35,"l":86.35,"c":86.35,"v":140.0,"dr":0.0052,"sa":0.338},{"date":"2014-02-13","o":86.25,"h":86.25,"l":86.0,"c":86.0,"v":255.0,"dr":-0.0041,"sa":0.3372},{"date":"2014-02-18","o":85.0,"h":85.0,"l":78.15,"c":78.15,"v":13700.0,"dr":-0.0913,"sa":0.3498},{"date":"2014-02-19","o":78.15,"h":80.0,"l":78.15,"c":80.0,"v":150.0,"dr":0.0237,"sa":0.3504},{"date":"2014-02-20","o":80.0,"h":80.0,"l":80.0,"c":80.0,"v":30.0,"dr":0.0,"sa":0.3504},{"date":"2014-02-21","o":80.3,"h":80.3,"l":80.3,"c":80.3,"v":50.0,"dr":0.0037,"sa":0.3499},{"date":"2014-02-24","o":80.35,"h":80.35,"l":77.95,"c":80.0,"v":530.0,"dr":-0.0037,"sa":0.35},{"date":"2014-02-26","o":81.0,"h":81.0,"l":80.0,"c":80.0,"v":1390.0,"dr":0.0,"sa":0.3498},{"date":"2014-02-27","o":80.0,"h":80.0,"l":79.5,"c":79.5,"v":185.0,"dr":-0.0062,"sa":0.3493},{"date":"2014-02-28","o":79.05,"h":79.05,"l":79.05,"c":79.05,"v":130.0,"dr":-0.0057,"sa":0.3489},{"date":"2014-03-05","o":79.05,"h":79.05,"l":79.05,"c":79.05,"v":205.0,"dr":0.0,"sa":0.3489},{"date":"2014-03-06","o":79.05,"h":79.05,"l":79.0,"c":79.0,"v":115.0,"dr":-0.0006,"sa":0.3487},{"date":"2014-03-07","o":79.0,"h":79.15,"l":79.0,"c":79.15,"v":890.0,"dr":0.0019,"sa":0.3485},{"date":"2014-03-10","o":80.0,"h":80.0,"l":78.9,"c":78.9,"v":275.0,"dr":-0.0032,"sa":0.3485},{"date":"2014-03-11","o":78.9,"h":80.0,"l":78.9,"c":78.9,"v":270.0,"dr":0.0,"sa":0.3481},{"date":"2014-03-12","o":78.5,"h":80.0,"l":78.5,"c":80.0,"v":370.0,"dr":0.0139,"sa":0.3483},{"date":"2014-03-13","o":79.7,"h":79.7,"l":79.7,"c":79.7,"v":155.0,"dr":-0.0037,"sa":0.3484},{"date":"2014-03-17","o":80.0,"h":80.0,"l":78.0,"c":78.0,"v":6260.0,"dr":-0.0213,"sa":0.3484},{"date":"2014-03-18","o":79.0,"h":79.0,"l":79.0,"c":79.0,"v":60.0,"dr":0.0128,"sa":0.3481},{"date":"2014-03-20","o":79.0,"h":79.0,"l":79.0,"c":79.0,"v":25.0,"dr":0.0,"sa":0.3481},{"date":"2014-03-21","o":79.8,"h":79.8,"l":79.8,"c":79.8,"v":155.0,"dr":0.0101,"sa":0.3482},{"date":"2014-03-25","o":79.8,"h":79.8,"l":79.5,"c":79.5,"v":465.0,"dr":-0.0038,"sa":0.3482},{"date":"2014-03-26","o":79.7,"h":79.7,"l":79.7,"c":79.7,"v":85.0,"dr":0.0025,"sa":0.3482},{"date":"2014-03-28","o":79.8,"h":79.8,"l":77.05,"c":77.05,"v":405.0,"dr":-0.0332,"sa":0.3496},{"date":"2014-03-31","o":76.9,"h":76.9,"l":75.25,"c":75.25,"v":1400.0,"dr":-0.0234,"sa":0.3505},{"date":"2014-04-01","o":78.0,"h":78.0,"l":77.5,"c":77.5,"v":355.0,"dr":0.0299,"sa":0.3516},{"date":"2014-04-03","o":75.1,"h":75.1,"l":75.1,"c":75.1,"v":2665.0,"dr":-0.031,"sa":0.3531},{"date":"2014-04-04","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":35.0,"dr":0.032,"sa":0.3539},{"date":"2014-04-07","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":1125.0,"dr":0.0,"sa":0.3537},{"date":"2014-04-08","o":74.9,"h":74.9,"l":73.75,"c":73.8,"v":5000.0,"dr":-0.0477,"sa":0.3568},{"date":"2014-04-09","o":77.7,"h":77.7,"l":76.0,"c":76.0,"v":2275.0,"dr":0.0298,"sa":0.3577},{"date":"2014-04-11","o":75.0,"h":75.0,"l":74.55,"c":74.55,"v":670.0,"dr":-0.0191,"sa":0.3583},{"date":"2014-04-14","o":74.4,"h":74.4,"l":74.2,"c":74.2,"v":225.0,"dr":-0.0047,"sa":0.357},{"date":"2014-04-15","o":77.15,"h":77.15,"l":77.15,"c":77.15,"v":160.0,"dr":0.0398,"sa":0.359},{"date":"2014-04-16","o":77.15,"h":78.0,"l":77.15,"c":78.0,"v":105.0,"dr":0.011,"sa":0.359},{"date":"2014-04-22","o":78.5,"h":78.5,"l":77.5,"c":78.5,"v":1045.0,"dr":0.0064,"sa":0.3588},{"date":"2014-04-23","o":78.5,"h":79.0,"l":78.5,"c":79.0,"v":525.0,"dr":0.0064,"sa":0.3588},{"date":"2014-04-25","o":83.0,"h":83.0,"l":83.0,"c":83.0,"v":60.0,"dr":0.0506,"sa":0.3615},{"date":"2014-04-28","o":81.0,"h":81.0,"l":81.0,"c":81.0,"v":150.0,"dr":-0.0241,"sa":0.3624},{"date":"2014-04-29","o":81.0,"h":81.5,"l":81.0,"c":81.5,"v":150.0,"dr":0.0062,"sa":0.3625},{"date":"2014-04-30","o":81.7,"h":81.7,"l":81.45,"c":81.5,"v":2185.0,"dr":0.0,"sa":0.3624},{"date":"2014-05-05","o":81.45,"h":81.45,"l":81.45,"c":81.45,"v":135.0,"dr":-0.0006,"sa":0.3623},{"date":"2014-05-06","o":80.5,"h":80.5,"l":80.5,"c":80.5,"v":70.0,"dr":-0.0117,"sa":0.3626},{"date":"2014-05-07","o":80.75,"h":80.75,"l":80.75,"c":80.75,"v":60.0,"dr":0.0031,"sa":0.3626},{"date":"2014-05-13","o":80.1,"h":80.1,"l":80.1,"c":80.1,"v":150.0,"dr":-0.008,"sa":0.3627},{"date":"2014-05-14","o":81.45,"h":81.45,"l":81.45,"c":81.45,"v":160.0,"dr":0.0169,"sa":0.3628},{"date":"2014-05-15","o":81.25,"h":81.45,"l":81.25,"c":81.45,"v":150.0,"dr":0.0,"sa":0.3627},{"date":"2014-05-16","o":84.1,"h":84.1,"l":84.1,"c":84.1,"v":145.0,"dr":0.0325,"sa":0.3632},{"date":"2014-05-19","o":84.1,"h":84.1,"l":84.1,"c":84.1,"v":250.0,"dr":0.0,"sa":0.3631},{"date":"2014-05-20","o":87.0,"h":89.0,"l":87.0,"c":89.0,"v":1195.0,"dr":0.0583,"sa":0.3658},{"date":"2014-05-21","o":89.3,"h":89.3,"l":89.3,"c":89.3,"v":60.0,"dr":0.0034,"sa":0.3657},{"date":"2014-05-22","o":89.0,"h":89.0,"l":89.0,"c":89.0,"v":60.0,"dr":-0.0034,"sa":0.3657},{"date":"2014-05-23","o":91.0,"h":91.0,"l":91.0,"c":91.0,"v":220.0,"dr":0.0225,"sa":0.3663},{"date":"2014-05-26","o":92.0,"h":92.0,"l":92.0,"c":92.0,"v":30.0,"dr":0.011,"sa":0.3636},{"date":"2014-05-27","o":93.0,"h":93.0,"l":90.0,"c":90.0,"v":3825.0,"dr":-0.0217,"sa":0.3644},{"date":"2014-05-28","o":92.45,"h":92.45,"l":92.45,"c":92.45,"v":130.0,"dr":0.0272,"sa":0.3652},{"date":"2014-05-29","o":90.2,"h":90.2,"l":90.2,"c":90.2,"v":455.0,"dr":-0.0243,"sa":0.3661},{"date":"2014-05-30","o":89.0,"h":89.0,"l":88.0,"c":88.0,"v":465.0,"dr":-0.0244,"sa":0.3667},{"date":"2014-06-03","o":88.0,"h":88.0,"l":88.0,"c":88.0,"v":70.0,"dr":0.0,"sa":0.3659},{"date":"2014-06-05","o":87.0,"h":87.0,"l":85.6,"c":85.6,"v":2290.0,"dr":-0.0273,"sa":0.3668},{"date":"2014-06-06","o":85.2,"h":85.2,"l":85.0,"c":85.0,"v":160.0,"dr":-0.007,"sa":0.3667},{"date":"2014-06-09","o":85.6,"h":85.6,"l":85.5,"c":85.5,"v":230.0,"dr":0.0059,"sa":0.3663},{"date":"2014-06-10","o":87.75,"h":87.75,"l":86.0,"c":86.0,"v":365.0,"dr":0.0058,"sa":0.3659},{"date":"2014-06-11","o":86.0,"h":86.5,"l":86.0,"c":86.5,"v":540.0,"dr":0.0058,"sa":0.366},{"date":"2014-06-12","o":85.5,"h":85.5,"l":85.5,"c":85.5,"v":140.0,"dr":-0.0116,"sa":0.3618},{"date":"2014-06-13","o":85.5,"h":85.5,"l":85.5,"c":85.5,"v":140.0,"dr":0.0,"sa":0.3599},{"date":"2014-06-16","o":85.25,"h":85.25,"l":85.25,"c":85.25,"v":150.0,"dr":-0.0029,"sa":0.3599},{"date":"2014-06-17","o":85.0,"h":88.7,"l":85.0,"c":88.7,"v":150.0,"dr":0.0405,"sa":0.362},{"date":"2014-06-18","o":89.0,"h":91.5,"l":88.0,"c":88.5,"v":7240.0,"dr":-0.0023,"sa":0.3607},{"date":"2014-06-19","o":90.0,"h":90.0,"l":87.5,"c":87.5,"v":6725.0,"dr":-0.0113,"sa":0.3609},{"date":"2014-06-23","o":85.2,"h":86.0,"l":85.2,"c":86.0,"v":1500.0,"dr":-0.0171,"sa":0.3613},{"date":"2014-06-25","o":85.0,"h":85.0,"l":83.5,"c":83.5,"v":450.0,"dr":-0.0291,"sa":0.3625},{"date":"2014-06-26","o":85.0,"h":85.0,"l":85.0,"c":85.0,"v":145.0,"dr":0.018,"sa":0.3627},{"date":"2014-06-27","o":84.0,"h":85.0,"l":84.0,"c":85.0,"v":395.0,"dr":0.0,"sa":0.3616},{"date":"2014-06-30","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":100.0,"dr":0.0176,"sa":0.3619},{"date":"2014-07-02","o":86.5,"h":86.5,"l":85.9,"c":85.9,"v":730.0,"dr":-0.0069,"sa":0.3617},{"date":"2014-07-03","o":87.0,"h":87.0,"l":87.0,"c":87.0,"v":80.0,"dr":0.0128,"sa":0.3618},{"date":"2014-07-04","o":89.5,"h":89.5,"l":89.5,"c":89.5,"v":60.0,"dr":0.0287,"sa":0.3628},{"date":"2014-07-07","o":89.5,"h":89.5,"l":86.0,"c":86.0,"v":630.0,"dr":-0.0391,"sa":0.3647},{"date":"2014-07-08","o":85.9,"h":85.9,"l":85.9,"c":85.9,"v":1010.0,"dr":-0.0012,"sa":0.3639},{"date":"2014-07-10","o":85.5,"h":85.5,"l":85.5,"c":85.5,"v":105.0,"dr":-0.0047,"sa":0.364},{"date":"2014-07-11","o":84.0,"h":84.25,"l":83.75,"c":83.75,"v":1340.0,"dr":-0.0205,"sa":0.364},{"date":"2014-07-14","o":85.0,"h":85.65,"l":83.75,"c":85.65,"v":1045.0,"dr":0.0227,"sa":0.3635},{"date":"2014-07-22","o":81.7,"h":81.7,"l":80.1,"c":80.1,"v":530.0,"dr":-0.0648,"sa":0.3693},{"date":"2014-07-23","o":81.2,"h":81.2,"l":79.9,"c":79.9,"v":520.0,"dr":-0.0025,"sa":0.369},{"date":"2014-07-24","o":82.0,"h":82.0,"l":80.6,"c":80.6,"v":260.0,"dr":0.0088,"sa":0.3689},{"date":"2014-07-25","o":80.5,"h":80.5,"l":80.5,"c":80.5,"v":515.0,"dr":-0.0012,"sa":0.3689},{"date":"2014-07-29","o":79.0,"h":79.0,"l":79.0,"c":79.0,"v":260.0,"dr":-0.0186,"sa":0.368},{"date":"2014-07-30","o":80.0,"h":80.0,"l":80.0,"c":80.0,"v":300.0,"dr":0.0127,"sa":0.3681},{"date":"2014-07-31","o":81.65,"h":81.65,"l":80.0,"c":80.0,"v":1535.0,"dr":0.0,"sa":0.3681},{"date":"2014-08-05","o":80.2,"h":81.65,"l":80.2,"c":81.65,"v":160.0,"dr":0.0206,"sa":0.3685},{"date":"2014-08-06","o":83.0,"h":83.0,"l":82.7,"c":83.0,"v":1400.0,"dr":0.0165,"sa":0.3685},{"date":"2014-08-07","o":85.0,"h":85.0,"l":82.75,"c":82.75,"v":2235.0,"dr":-0.003,"sa":0.367},{"date":"2014-08-08","o":82.75,"h":83.5,"l":82.75,"c":83.0,"v":1345.0,"dr":0.003,"sa":0.3654},{"date":"2014-08-11","o":83.0,"h":83.8,"l":83.0,"c":83.8,"v":675.0,"dr":0.0096,"sa":0.3652},{"date":"2014-08-12","o":85.0,"h":90.0,"l":85.0,"c":87.0,"v":515.0,"dr":0.0382,"sa":0.3667},{"date":"2014-08-13","o":88.0,"h":90.0,"l":88.0,"c":89.0,"v":565.0,"dr":0.023,"sa":0.3668},{"date":"2014-08-14","o":92.8,"h":92.8,"l":92.8,"c":92.8,"v":290.0,"dr":0.0427,"sa":0.369},{"date":"2014-08-15","o":95.2,"h":97.0,"l":94.0,"c":97.0,"v":2450.0,"dr":0.0453,"sa":0.3707},{"date":"2014-08-19","o":97.2,"h":100.0,"l":97.0,"c":97.5,"v":7435.0,"dr":0.0052,"sa":0.3703},{"date":"2014-08-20","o":98.0,"h":98.0,"l":98.0,"c":98.0,"v":70.0,"dr":0.0051,"sa":0.3701},{"date":"2014-08-21","o":101.6,"h":101.6,"l":101.6,"c":101.6,"v":110.0,"dr":0.0367,"sa":0.3717},{"date":"2014-08-22","o":103.0,"h":103.5,"l":102.0,"c":103.5,"v":3710.0,"dr":0.0187,"sa":0.3721},{"date":"2014-08-25","o":103.0,"h":103.0,"l":102.0,"c":102.0,"v":2645.0,"dr":-0.0145,"sa":0.3724},{"date":"2014-08-26","o":103.9,"h":103.9,"l":103.9,"c":103.9,"v":120.0,"dr":0.0186,"sa":0.372},{"date":"2014-08-27","o":108.3,"h":108.3,"l":108.3,"c":108.3,"v":7000.0,"dr":0.0423,"sa":0.3742},{"date":"2014-08-29","o":108.5,"h":108.5,"l":107.0,"c":107.0,"v":2460.0,"dr":-0.012,"sa":0.3745},{"date":"2014-09-01","o":109.0,"h":110.0,"l":109.0,"c":109.5,"v":275.0,"dr":0.0234,"sa":0.375},{"date":"2014-09-02","o":110.0,"h":110.0,"l":108.2,"c":108.6,"v":10625.0,"dr":-0.0082,"sa":0.374},{"date":"2014-09-03","o":108.0,"h":108.0,"l":108.0,"c":108.0,"v":12705.0,"dr":-0.0055,"sa":0.3728},{"date":"2014-09-04","o":107.5,"h":108.0,"l":107.0,"c":107.0,"v":640.0,"dr":-0.0093,"sa":0.3714},{"date":"2014-09-08","o":108.0,"h":110.7,"l":108.0,"c":110.7,"v":325.0,"dr":0.0346,"sa":0.3728},{"date":"2014-09-10","o":117.0,"h":117.0,"l":113.2,"c":113.3,"v":1150.0,"dr":0.0235,"sa":0.3733},{"date":"2014-09-11","o":113.0,"h":115.0,"l":113.0,"c":115.0,"v":80.0,"dr":0.015,"sa":0.3716},{"date":"2014-09-12","o":110.2,"h":111.0,"l":108.2,"c":108.2,"v":5890.0,"dr":-0.0591,"sa":0.375},{"date":"2014-09-15","o":110.05,"h":112.0,"l":110.0,"c":112.0,"v":605.0,"dr":0.0351,"sa":0.3764},{"date":"2014-09-16","o":112.0,"h":112.0,"l":109.3,"c":109.3,"v":79955.0,"dr":-0.0241,"sa":0.3757},{"date":"2014-09-17","o":110.0,"h":111.45,"l":110.0,"c":111.45,"v":2110.0,"dr":0.0197,"sa":0.3762},{"date":"2014-09-18","o":113.0,"h":113.0,"l":113.0,"c":113.0,"v":110.0,"dr":0.0139,"sa":0.3763},{"date":"2014-09-22","o":113.0,"h":124.0,"l":113.0,"c":124.0,"v":650.0,"dr":0.0973,"sa":0.388},{"date":"2014-09-23","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":275.0,"dr":-0.0145,"sa":0.3874},{"date":"2014-09-24","o":127.0,"h":127.0,"l":122.0,"c":122.0,"v":1585.0,"dr":-0.0016,"sa":0.3873},{"date":"2014-09-25","o":119.0,"h":122.0,"l":119.0,"c":122.0,"v":5200.0,"dr":0.0,"sa":0.3863},{"date":"2014-09-26","o":125.0,"h":125.0,"l":125.0,"c":125.0,"v":215.0,"dr":0.0246,"sa":0.3869},{"date":"2014-09-29","o":126.0,"h":126.0,"l":124.5,"c":124.5,"v":1790.0,"dr":-0.004,"sa":0.3867},{"date":"2014-10-01","o":127.0,"h":128.0,"l":127.0,"c":128.0,"v":230.0,"dr":0.0281,"sa":0.3876},{"date":"2014-10-03","o":128.0,"h":128.0,"l":128.0,"c":128.0,"v":720.0,"dr":0.0,"sa":0.3876},{"date":"2014-10-06","o":130.1,"h":130.1,"l":128.0,"c":128.0,"v":135.0,"dr":0.0,"sa":0.3868},{"date":"2014-10-07","o":125.0,"h":125.0,"l":122.85,"c":125.0,"v":1115.0,"dr":-0.0234,"sa":0.3863},{"date":"2014-10-08","o":125.0,"h":125.0,"l":122.9,"c":124.0,"v":34140.0,"dr":-0.008,"sa":0.3864},{"date":"2014-10-09","o":124.0,"h":124.0,"l":124.0,"c":124.0,"v":100.0,"dr":0.0,"sa":0.3862},{"date":"2014-10-14","o":121.85,"h":121.85,"l":115.5,"c":115.5,"v":445.0,"dr":-0.0685,"sa":0.3895},{"date":"2014-10-16","o":114.0,"h":114.9,"l":114.0,"c":114.9,"v":10555.0,"dr":-0.0052,"sa":0.3892},{"date":"2014-10-17","o":114.5,"h":116.0,"l":114.5,"c":116.0,"v":80.0,"dr":0.0096,"sa":0.3892},{"date":"2014-10-20","o":120.25,"h":120.25,"l":120.25,"c":120.25,"v":25.0,"dr":0.0366,"sa":0.3907},{"date":"2014-10-21","o":113.2,"h":115.0,"l":112.0,"c":115.0,"v":1825.0,"dr":-0.0437,"sa":0.3925},{"date":"2014-10-22","o":115.0,"h":115.0,"l":112.5,"c":112.5,"v":210.0,"dr":-0.0217,"sa":0.3922},{"date":"2014-10-23","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":45.0,"dr":0.0,"sa":0.3901},{"date":"2014-10-27","o":110.0,"h":110.0,"l":110.0,"c":110.0,"v":210.0,"dr":-0.0222,"sa":0.3903},{"date":"2014-10-28","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":15.0,"dr":0.0227,"sa":0.3903},{"date":"2014-10-29","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":325.0,"dr":0.0,"sa":0.3902},{"date":"2014-10-31","o":110.1,"h":110.1,"l":110.1,"c":110.1,"v":545.0,"dr":-0.0213,"sa":0.3907},{"date":"2014-11-03","o":111.05,"h":111.05,"l":111.05,"c":111.05,"v":40.0,"dr":0.0086,"sa":0.3905},{"date":"2014-11-07","o":111.0,"h":111.0,"l":111.0,"c":111.0,"v":10.0,"dr":-0.0005,"sa":0.3905},{"date":"2014-11-14","o":111.0,"h":111.0,"l":111.0,"c":111.0,"v":10.0,"dr":0.0,"sa":0.3901},{"date":"2014-11-17","o":111.0,"h":111.0,"l":105.1,"c":105.1,"v":295.0,"dr":-0.0532,"sa":0.3786},{"date":"2014-11-18","o":105.0,"h":105.0,"l":105.0,"c":105.0,"v":95.0,"dr":-0.001,"sa":0.3779},{"date":"2014-11-20","o":105.0,"h":105.0,"l":105.0,"c":105.0,"v":100.0,"dr":0.0,"sa":0.3776},{"date":"2014-11-25","o":105.0,"h":105.0,"l":104.0,"c":104.0,"v":210.0,"dr":-0.0095,"sa":0.3777},{"date":"2014-11-26","o":104.35,"h":106.3,"l":104.35,"c":106.3,"v":12815.0,"dr":0.0221,"sa":0.3782},{"date":"2014-12-01","o":107.1,"h":107.1,"l":107.1,"c":107.1,"v":60.0,"dr":0.0075,"sa":0.3782},{"date":"2014-12-02","o":106.65,"h":106.65,"l":106.65,"c":106.65,"v":105.0,"dr":-0.0042,"sa":0.3782},{"date":"2014-12-03","o":108.0,"h":108.0,"l":108.0,"c":108.0,"v":185.0,"dr":0.0127,"sa":0.3783},{"date":"2014-12-09","o":100.15,"h":100.15,"l":100.15,"c":100.15,"v":31140.0,"dr":-0.0727,"sa":0.3856},{"date":"2014-12-10","o":98.1,"h":98.1,"l":98.1,"c":98.1,"v":125.0,"dr":-0.0205,"sa":0.3862},{"date":"2014-12-11","o":96.0,"h":96.0,"l":96.0,"c":96.0,"v":125.0,"dr":-0.0214,"sa":0.3868},{"date":"2014-12-12","o":95.5,"h":95.5,"l":95.5,"c":95.5,"v":125.0,"dr":-0.0052,"sa":0.3868},{"date":"2014-12-15","o":94.0,"h":94.0,"l":94.0,"c":94.0,"v":130.0,"dr":-0.0157,"sa":0.3845},{"date":"2014-12-16","o":94.0,"h":94.0,"l":93.5,"c":93.5,"v":120.0,"dr":-0.0053,"sa":0.3846},{"date":"2014-12-17","o":93.5,"h":94.5,"l":93.5,"c":94.5,"v":140.0,"dr":0.0107,"sa":0.3843},{"date":"2014-12-18","o":96.0,"h":96.0,"l":95.0,"c":95.0,"v":335.0,"dr":0.0053,"sa":0.3843},{"date":"2014-12-19","o":95.0,"h":95.0,"l":95.0,"c":95.0,"v":85.0,"dr":0.0,"sa":0.3843},{"date":"2014-12-23","o":95.0,"h":95.0,"l":95.0,"c":95.0,"v":755.0,"dr":0.0,"sa":0.3841},{"date":"2014-12-29","o":97.8,"h":97.8,"l":97.8,"c":97.8,"v":4750.0,"dr":0.0295,"sa":0.3847},{"date":"2015-01-05","o":96.0,"h":96.0,"l":95.0,"c":95.0,"v":185.0,"dr":-0.0286,"sa":0.3856},{"date":"2015-01-07","o":97.0,"h":99.0,"l":97.0,"c":99.0,"v":365.0,"dr":0.0421,"sa":0.3877},{"date":"2015-01-14","o":99.0,"h":99.0,"l":99.0,"c":99.0,"v":150.0,"dr":0.0,"sa":0.3877},{"date":"2015-01-16","o":101.0,"h":101.0,"l":101.0,"c":101.0,"v":245.0,"dr":0.0202,"sa":0.3877},{"date":"2015-01-23","o":106.0,"h":106.0,"l":106.0,"c":106.0,"v":50.0,"dr":0.0495,"sa":0.3906},{"date":"2015-01-26","o":106.0,"h":106.2,"l":106.0,"c":106.0,"v":2760.0,"dr":0.0,"sa":0.3886},{"date":"2015-01-27","o":105.8,"h":105.8,"l":105.8,"c":105.8,"v":70.0,"dr":-0.0019,"sa":0.3884},{"date":"2015-01-29","o":101.65,"h":101.65,"l":101.65,"c":101.65,"v":1475.0,"dr":-0.0392,"sa":0.3904},{"date":"2015-02-02","o":101.0,"h":102.0,"l":101.0,"c":102.0,"v":150.0,"dr":0.0034,"sa":0.3901},{"date":"2015-02-03","o":101.5,"h":101.9,"l":100.8,"c":100.8,"v":7485.0,"dr":-0.0118,"sa":0.3904},{"date":"2015-02-04","o":103.0,"h":103.0,"l":103.0,"c":103.0,"v":70.0,"dr":0.0218,"sa":0.3899},{"date":"2015-02-05","o":102.0,"h":102.0,"l":102.0,"c":102.0,"v":60.0,"dr":-0.0097,"sa":0.3899},{"date":"2015-02-06","o":102.5,"h":102.5,"l":102.0,"c":102.0,"v":1220.0,"dr":0.0,"sa":0.3897},{"date":"2015-02-09","o":102.0,"h":102.0,"l":102.0,"c":102.0,"v":350.0,"dr":0.0,"sa":0.3896},{"date":"2015-02-18","o":110.0,"h":110.0,"l":110.0,"c":110.0,"v":235.0,"dr":0.0784,"sa":0.3971},{"date":"2015-02-24","o":110.0,"h":110.0,"l":110.0,"c":110.0,"v":25.0,"dr":0.0,"sa":0.3971},{"date":"2015-02-25","o":103.0,"h":103.0,"l":103.0,"c":103.0,"v":25.0,"dr":-0.0636,"sa":0.4024},{"date":"2015-02-26","o":104.0,"h":104.0,"l":101.0,"c":101.0,"v":125.0,"dr":-0.0194,"sa":0.3991},{"date":"2015-03-02","o":103.0,"h":103.0,"l":103.0,"c":103.0,"v":55.0,"dr":0.0198,"sa":0.3993},{"date":"2015-03-04","o":98.0,"h":98.0,"l":98.0,"c":98.0,"v":610.0,"dr":-0.0485,"sa":0.401},{"date":"2015-03-06","o":104.0,"h":104.0,"l":104.0,"c":104.0,"v":100.0,"dr":0.0612,"sa":0.403},{"date":"2015-03-11","o":98.0,"h":100.0,"l":97.0,"c":99.0,"v":195.0,"dr":-0.0481,"sa":0.4055},{"date":"2015-03-12","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":2120.0,"dr":-0.0263,"sa":0.4063},{"date":"2015-03-16","o":97.0,"h":98.0,"l":97.0,"c":97.0,"v":2440.0,"dr":0.0062,"sa":0.4063},{"date":"2015-03-18","o":96.0,"h":96.0,"l":96.0,"c":96.0,"v":105.0,"dr":-0.0103,"sa":0.4052},{"date":"2015-03-25","o":96.0,"h":97.45,"l":96.0,"c":97.45,"v":1980.0,"dr":0.0151,"sa":0.4052},{"date":"2015-03-26","o":101.0,"h":101.0,"l":99.0,"c":99.0,"v":110.0,"dr":0.0159,"sa":0.4048},{"date":"2015-03-27","o":100.0,"h":100.0,"l":100.0,"c":100.0,"v":25.0,"dr":0.0101,"sa":0.4049},{"date":"2015-03-30","o":100.0,"h":100.0,"l":98.0,"c":98.0,"v":300.0,"dr":-0.02,"sa":0.4055},{"date":"2015-04-01","o":99.0,"h":99.0,"l":99.0,"c":99.0,"v":75.0,"dr":0.0102,"sa":0.4053},{"date":"2015-04-07","o":100.0,"h":100.0,"l":100.0,"c":100.0,"v":90.0,"dr":0.0101,"sa":0.4054},{"date":"2015-04-09","o":97.9,"h":97.9,"l":97.9,"c":97.9,"v":50.0,"dr":-0.021,"sa":0.4055},{"date":"2015-04-10","o":100.0,"h":100.0,"l":98.5,"c":98.5,"v":170.0,"dr":0.0061,"sa":0.4052},{"date":"2015-04-14","o":100.0,"h":100.0,"l":100.0,"c":100.0,"v":445.0,"dr":0.0152,"sa":0.4054},{"date":"2015-04-15","o":99.9,"h":99.9,"l":99.9,"c":99.9,"v":50.0,"dr":-0.001,"sa":0.4039},{"date":"2015-04-16","o":97.0,"h":102.0,"l":97.0,"c":102.0,"v":175.0,"dr":0.021,"sa":0.4034},{"date":"2015-04-20","o":98.0,"h":98.0,"l":98.0,"c":98.0,"v":175.0,"dr":-0.0392,"sa":0.4054},{"date":"2015-04-21","o":97.0,"h":97.0,"l":97.0,"c":97.0,"v":75.0,"dr":-0.0102,"sa":0.4056},{"date":"2015-04-22","o":95.0,"h":96.0,"l":95.0,"c":96.0,"v":130.0,"dr":-0.0103,"sa":0.4057},{"date":"2015-04-23","o":94.0,"h":94.0,"l":94.0,"c":94.0,"v":80.0,"dr":-0.0208,"sa":0.4054},{"date":"2015-04-24","o":95.0,"h":95.0,"l":95.0,"c":95.0,"v":60.0,"dr":0.0106,"sa":0.4051},{"date":"2015-04-29","o":95.0,"h":96.7,"l":95.0,"c":96.7,"v":1550.0,"dr":0.0179,"sa":0.4054},{"date":"2015-05-05","o":98.5,"h":98.5,"l":98.5,"c":98.5,"v":700.0,"dr":0.0186,"sa":0.4056},{"date":"2015-05-11","o":98.0,"h":98.0,"l":98.0,"c":98.0,"v":320.0,"dr":-0.0051,"sa":0.4045},{"date":"2015-05-14","o":100.0,"h":100.0,"l":98.0,"c":99.0,"v":1960.0,"dr":0.0102,"sa":0.4044},{"date":"2015-05-20","o":97.0,"h":97.0,"l":97.0,"c":97.0,"v":260.0,"dr":-0.0202,"sa":0.4043},{"date":"2015-05-21","o":97.0,"h":97.0,"l":97.0,"c":97.0,"v":100.0,"dr":0.0,"sa":0.4042},{"date":"2015-05-22","o":98.0,"h":98.0,"l":98.0,"c":98.0,"v":130.0,"dr":0.0103,"sa":0.3996},{"date":"2015-05-26","o":95.4,"h":95.4,"l":95.4,"c":95.4,"v":50.0,"dr":-0.0265,"sa":0.3979},{"date":"2015-05-27","o":95.0,"h":95.0,"l":95.0,"c":95.0,"v":80.0,"dr":-0.0042,"sa":0.3979},{"date":"2015-05-29","o":95.0,"h":97.25,"l":95.0,"c":96.25,"v":7000.0,"dr":0.0132,"sa":0.3981},{"date":"2015-06-02","o":96.25,"h":96.25,"l":96.25,"c":96.25,"v":100.0,"dr":0.0,"sa":0.3966},{"date":"2015-06-09","o":94.15,"h":94.15,"l":94.15,"c":94.15,"v":145.0,"dr":-0.0218,"sa":0.3972},{"date":"2015-06-10","o":94.0,"h":94.0,"l":90.0,"c":90.0,"v":150.0,"dr":-0.0441,"sa":0.3998},{"date":"2015-06-11","o":93.85,"h":93.85,"l":93.85,"c":93.85,"v":85.0,"dr":0.0428,"sa":0.402},{"date":"2015-06-12","o":96.5,"h":96.5,"l":96.0,"c":96.0,"v":180.0,"dr":0.0229,"sa":0.4021},{"date":"2015-06-15","o":96.5,"h":96.5,"l":96.0,"c":96.0,"v":180.0,"dr":0.0,"sa":0.402},{"date":"2015-06-16","o":96.0,"h":96.0,"l":96.0,"c":96.0,"v":150.0,"dr":0.0,"sa":0.4017},{"date":"2015-06-17","o":96.0,"h":96.0,"l":96.0,"c":96.0,"v":150.0,"dr":0.0,"sa":0.4017},{"date":"2015-06-18","o":96.0,"h":96.0,"l":96.0,"c":96.0,"v":490.0,"dr":0.0,"sa":0.3981},{"date":"2015-06-23","o":98.8,"h":98.8,"l":98.8,"c":98.8,"v":150.0,"dr":0.0292,"sa":0.3991},{"date":"2015-06-24","o":99.2,"h":99.2,"l":99.2,"c":99.2,"v":155.0,"dr":0.004,"sa":0.3988},{"date":"2015-06-25","o":100.0,"h":100.0,"l":100.0,"c":100.0,"v":80.0,"dr":0.0081,"sa":0.3988},{"date":"2015-06-29","o":102.05,"h":102.05,"l":101.1,"c":102.0,"v":715.0,"dr":0.02,"sa":0.3987},{"date":"2015-06-30","o":100.0,"h":101.0,"l":100.0,"c":101.0,"v":175.0,"dr":-0.0098,"sa":0.3989},{"date":"2015-07-01","o":100.0,"h":103.4,"l":100.0,"c":103.4,"v":2805.0,"dr":0.0238,"sa":0.3983},{"date":"2015-07-02","o":106.0,"h":106.0,"l":105.0,"c":105.0,"v":135.0,"dr":0.0155,"sa":0.3978},{"date":"2015-07-06","o":105.0,"h":105.0,"l":105.0,"c":105.0,"v":145.0,"dr":0.0,"sa":0.3977},{"date":"2015-07-07","o":104.5,"h":104.5,"l":104.0,"c":104.0,"v":725.0,"dr":-0.0095,"sa":0.396},{"date":"2015-07-08","o":105.0,"h":105.0,"l":104.8,"c":104.8,"v":305.0,"dr":0.0077,"sa":0.396},{"date":"2015-07-10","o":104.8,"h":104.8,"l":104.8,"c":104.8,"v":145.0,"dr":0.0,"sa":0.3959},{"date":"2015-07-14","o":106.0,"h":110.0,"l":106.0,"c":108.0,"v":10725.0,"dr":0.0305,"sa":0.3967},{"date":"2015-07-15","o":108.0,"h":108.0,"l":108.0,"c":108.0,"v":385.0,"dr":0.0,"sa":0.3967},{"date":"2015-07-16","o":109.7,"h":109.7,"l":109.7,"c":109.7,"v":10000.0,"dr":0.0157,"sa":0.3869},{"date":"2015-07-17","o":113.0,"h":113.0,"l":113.0,"c":113.0,"v":175.0,"dr":0.0301,"sa":0.3878},{"date":"2015-07-23","o":113.0,"h":113.0,"l":113.0,"c":113.0,"v":60.0,"dr":0.0,"sa":0.3857},{"date":"2015-07-28","o":112.0,"h":113.0,"l":112.0,"c":113.0,"v":130.0,"dr":0.0,"sa":0.3857},{"date":"2015-07-30","o":108.0,"h":109.0,"l":108.0,"c":109.0,"v":15985.0,"dr":-0.0354,"sa":0.3864},{"date":"2015-07-31","o":109.0,"h":109.0,"l":108.5,"c":108.5,"v":920.0,"dr":-0.0046,"sa":0.3837},{"date":"2015-08-03","o":110.65,"h":110.65,"l":109.3,"c":109.3,"v":9015.0,"dr":0.0074,"sa":0.3809},{"date":"2015-08-04","o":110.0,"h":110.0,"l":108.0,"c":108.0,"v":1090.0,"dr":-0.0119,"sa":0.3811},{"date":"2015-08-05","o":113.0,"h":113.0,"l":113.0,"c":113.0,"v":65.0,"dr":0.0463,"sa":0.3817},{"date":"2015-08-07","o":113.0,"h":113.0,"l":113.0,"c":113.0,"v":500.0,"dr":0.0,"sa":0.3817},{"date":"2015-08-10","o":112.3,"h":112.3,"l":112.3,"c":112.3,"v":10000.0,"dr":-0.0062,"sa":0.3814},{"date":"2015-08-11","o":112.0,"h":112.0,"l":110.0,"c":110.3,"v":6980.0,"dr":-0.0178,"sa":0.3803},{"date":"2015-08-18","o":115.0,"h":115.0,"l":113.0,"c":114.5,"v":230.0,"dr":0.0381,"sa":0.3819},{"date":"2015-08-20","o":109.5,"h":109.5,"l":108.0,"c":108.0,"v":580.0,"dr":-0.0568,"sa":0.3863},{"date":"2015-08-21","o":108.0,"h":108.25,"l":108.0,"c":108.25,"v":1040.0,"dr":0.0023,"sa":0.3862},{"date":"2015-08-24","o":107.0,"h":107.0,"l":105.0,"c":105.7,"v":3205.0,"dr":-0.0236,"sa":0.3757},{"date":"2015-08-25","o":105.5,"h":105.5,"l":105.5,"c":105.5,"v":100.0,"dr":-0.0019,"sa":0.3751},{"date":"2015-08-26","o":106.0,"h":110.0,"l":106.0,"c":108.0,"v":135.0,"dr":0.0237,"sa":0.3758},{"date":"2015-08-27","o":108.0,"h":108.0,"l":108.0,"c":108.0,"v":150.0,"dr":0.0,"sa":0.3757},{"date":"2015-08-31","o":108.0,"h":108.0,"l":108.0,"c":108.0,"v":275.0,"dr":0.0,"sa":0.3757},{"date":"2015-09-02","o":107.0,"h":107.0,"l":107.0,"c":107.0,"v":140.0,"dr":-0.0093,"sa":0.3759},{"date":"2015-09-08","o":109.3,"h":109.3,"l":109.25,"c":109.25,"v":22050.0,"dr":0.021,"sa":0.3763},{"date":"2015-09-09","o":110.0,"h":110.0,"l":108.0,"c":108.0,"v":320.0,"dr":-0.0114,"sa":0.3764},{"date":"2015-09-16","o":107.7,"h":107.7,"l":107.7,"c":107.7,"v":50000.0,"dr":-0.0028,"sa":0.3765},{"date":"2015-09-21","o":108.0,"h":109.2,"l":108.0,"c":109.2,"v":500.0,"dr":0.0139,"sa":0.3767},{"date":"2015-09-25","o":106.0,"h":107.5,"l":106.0,"c":107.3,"v":54040.0,"dr":-0.0174,"sa":0.3771},{"date":"2015-09-29","o":111.0,"h":111.0,"l":111.0,"c":111.0,"v":900.0,"dr":0.0345,"sa":0.3786},{"date":"2015-09-30","o":112.5,"h":113.0,"l":112.5,"c":112.6,"v":4700.0,"dr":0.0144,"sa":0.3788},{"date":"2015-10-01","o":113.0,"h":113.0,"l":111.0,"c":112.0,"v":2730.0,"dr":-0.0053,"sa":0.3786},{"date":"2015-10-05","o":113.0,"h":113.0,"l":113.0,"c":113.0,"v":20.0,"dr":0.0089,"sa":0.3787},{"date":"2015-10-07","o":112.0,"h":116.2,"l":112.0,"c":116.2,"v":5810.0,"dr":0.0283,"sa":0.3789},{"date":"2015-10-08","o":114.0,"h":115.85,"l":114.0,"c":115.85,"v":4015.0,"dr":-0.003,"sa":0.3788},{"date":"2015-10-09","o":114.0,"h":115.85,"l":114.0,"c":115.85,"v":4015.0,"dr":0.0,"sa":0.3788},{"date":"2015-10-13","o":115.85,"h":115.85,"l":113.7,"c":113.7,"v":2320.0,"dr":-0.0186,"sa":0.3792},{"date":"2015-10-16","o":118.0,"h":118.5,"l":118.0,"c":118.0,"v":1110.0,"dr":0.0378,"sa":0.3809},{"date":"2015-10-20","o":118.0,"h":118.0,"l":118.0,"c":118.0,"v":185.0,"dr":0.0,"sa":0.3809},{"date":"2015-10-28","o":117.0,"h":117.0,"l":117.0,"c":117.0,"v":160.0,"dr":-0.0085,"sa":0.3794},{"date":"2015-10-30","o":117.5,"h":117.5,"l":117.5,"c":117.5,"v":1790.0,"dr":0.0043,"sa":0.3786},{"date":"2015-11-02","o":117.0,"h":117.0,"l":113.05,"c":113.05,"v":37530.0,"dr":-0.0379,"sa":0.3796},{"date":"2015-11-04","o":113.0,"h":117.0,"l":113.0,"c":117.0,"v":430.0,"dr":0.0349,"sa":0.3796},{"date":"2015-11-05","o":120.0,"h":120.0,"l":118.0,"c":119.0,"v":95.0,"dr":0.0171,"sa":0.3787},{"date":"2015-11-10","o":120.0,"h":120.0,"l":120.0,"c":120.0,"v":210.0,"dr":0.0084,"sa":0.3788},{"date":"2015-11-11","o":120.6,"h":120.6,"l":120.5,"c":120.5,"v":215.0,"dr":0.0042,"sa":0.3755},{"date":"2015-11-16","o":120.95,"h":120.95,"l":120.0,"c":120.0,"v":4095.0,"dr":-0.0041,"sa":0.3745},{"date":"2015-11-17","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":70.0,"dr":0.1,"sa":0.3865},{"date":"2015-11-20","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":45.0,"dr":-0.0152,"sa":0.3868},{"date":"2015-11-23","o":140.0,"h":140.0,"l":140.0,"c":140.0,"v":20.0,"dr":0.0769,"sa":0.3922},{"date":"2015-11-25","o":139.0,"h":139.0,"l":139.0,"c":139.0,"v":25.0,"dr":-0.0071,"sa":0.3922},{"date":"2015-11-26","o":139.0,"h":139.0,"l":139.0,"c":139.0,"v":75.0,"dr":0.0,"sa":0.3922},{"date":"2015-11-30","o":139.0,"h":139.0,"l":125.4,"c":125.4,"v":675.0,"dr":-0.0978,"sa":0.4048},{"date":"2015-12-01","o":126.5,"h":126.5,"l":126.0,"c":126.5,"v":490.0,"dr":0.0088,"sa":0.4019},{"date":"2015-12-02","o":126.0,"h":128.0,"l":126.0,"c":128.0,"v":205.0,"dr":0.0119,"sa":0.4012},{"date":"2015-12-03","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":100.0,"dr":-0.0156,"sa":0.4016},{"date":"2015-12-09","o":129.0,"h":129.0,"l":129.0,"c":129.0,"v":180.0,"dr":0.0238,"sa":0.4022},{"date":"2015-12-10","o":128.0,"h":128.0,"l":128.0,"c":128.0,"v":130.0,"dr":-0.0078,"sa":0.4023},{"date":"2015-12-11","o":126.5,"h":126.5,"l":126.5,"c":126.5,"v":60.0,"dr":-0.0117,"sa":0.4023},{"date":"2015-12-16","o":126.5,"h":127.0,"l":125.1,"c":125.1,"v":315.0,"dr":-0.0111,"sa":0.4025},{"date":"2015-12-17","o":121.3,"h":121.3,"l":121.3,"c":121.3,"v":40.0,"dr":-0.0304,"sa":0.4037},{"date":"2015-12-18","o":121.0,"h":121.0,"l":117.0,"c":117.0,"v":8435.0,"dr":-0.0354,"sa":0.4051},{"date":"2015-12-22","o":117.5,"h":117.5,"l":117.0,"c":117.0,"v":225.0,"dr":0.0,"sa":0.4051},{"date":"2015-12-28","o":125.0,"h":125.0,"l":125.0,"c":125.0,"v":15.0,"dr":0.0684,"sa":0.4094},{"date":"2015-12-29","o":125.0,"h":125.0,"l":125.0,"c":125.0,"v":80.0,"dr":0.0,"sa":0.4094},{"date":"2016-01-04","o":118.0,"h":118.0,"l":117.8,"c":117.8,"v":20.0,"dr":-0.0576,"sa":0.4098},{"date":"2016-01-05","o":123.0,"h":123.0,"l":123.0,"c":123.0,"v":35.0,"dr":0.0441,"sa":0.412},{"date":"2016-01-06","o":123.0,"h":123.0,"l":123.0,"c":123.0,"v":20.0,"dr":0.0,"sa":0.412},{"date":"2016-01-07","o":125.0,"h":125.0,"l":125.0,"c":125.0,"v":135.0,"dr":0.0163,"sa":0.4117},{"date":"2016-01-08","o":125.0,"h":125.0,"l":125.0,"c":125.0,"v":310.0,"dr":0.0,"sa":0.4116},{"date":"2016-01-12","o":122.0,"h":123.0,"l":120.0,"c":123.0,"v":270.0,"dr":-0.016,"sa":0.4113},{"date":"2016-01-13","o":123.0,"h":125.0,"l":123.0,"c":125.0,"v":130.0,"dr":0.0163,"sa":0.4108},{"date":"2016-01-14","o":116.85,"h":116.85,"l":116.85,"c":116.85,"v":1000.0,"dr":-0.0652,"sa":0.4154},{"date":"2016-01-15","o":116.85,"h":116.85,"l":116.0,"c":116.0,"v":165.0,"dr":-0.0073,"sa":0.4147},{"date":"2016-01-19","o":117.0,"h":117.0,"l":116.0,"c":116.0,"v":50.0,"dr":0.0,"sa":0.4147},{"date":"2016-01-20","o":116.0,"h":116.0,"l":116.0,"c":116.0,"v":25.0,"dr":0.0,"sa":0.4137},{"date":"2016-01-21","o":114.0,"h":114.0,"l":114.0,"c":114.0,"v":2945.0,"dr":-0.0172,"sa":0.414},{"date":"2016-01-22","o":120.0,"h":120.0,"l":118.5,"c":118.5,"v":270.0,"dr":0.0395,"sa":0.4157},{"date":"2016-01-25","o":119.0,"h":119.0,"l":119.0,"c":119.0,"v":40.0,"dr":0.0042,"sa":0.4157},{"date":"2016-01-26","o":115.0,"h":121.75,"l":115.0,"c":121.75,"v":40265.0,"dr":0.0231,"sa":0.4162},{"date":"2016-01-27","o":119.0,"h":119.0,"l":119.0,"c":119.0,"v":20.0,"dr":-0.0226,"sa":0.4167},{"date":"2016-01-28","o":121.0,"h":121.0,"l":121.0,"c":121.0,"v":20.0,"dr":0.0168,"sa":0.417},{"date":"2016-02-01","o":121.0,"h":122.0,"l":121.0,"c":122.0,"v":35.0,"dr":0.0083,"sa":0.417},{"date":"2016-02-02","o":122.0,"h":123.2,"l":122.0,"c":123.2,"v":22570.0,"dr":0.0098,"sa":0.4153},{"date":"2016-02-03","o":121.5,"h":123.75,"l":121.5,"c":123.75,"v":20165.0,"dr":0.0045,"sa":0.4153},{"date":"2016-02-04","o":124.2,"h":127.75,"l":124.2,"c":127.75,"v":15135.0,"dr":0.0323,"sa":0.4162},{"date":"2016-02-05","o":127.75,"h":127.75,"l":127.75,"c":127.75,"v":15.0,"dr":0.0,"sa":0.4158},{"date":"2016-02-10","o":127.75,"h":127.75,"l":127.75,"c":127.75,"v":30.0,"dr":0.0,"sa":0.4146},{"date":"2016-02-12","o":129.05,"h":129.05,"l":129.05,"c":129.05,"v":120.0,"dr":0.0102,"sa":0.4144},{"date":"2016-02-15","o":129.05,"h":129.05,"l":129.05,"c":129.05,"v":20.0,"dr":0.0,"sa":0.4144},{"date":"2016-02-16","o":129.05,"h":131.05,"l":129.05,"c":131.05,"v":10000.0,"dr":0.0155,"sa":0.4143},{"date":"2016-02-17","o":132.5,"h":133.85,"l":130.0,"c":131.0,"v":19090.0,"dr":-0.0004,"sa":0.4142},{"date":"2016-02-18","o":132.0,"h":134.95,"l":130.0,"c":130.0,"v":7740.0,"dr":-0.0076,"sa":0.4142},{"date":"2016-02-19","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":110.0,"dr":0.0154,"sa":0.4135},{"date":"2016-02-22","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":10.0,"dr":0.0,"sa":0.4115},{"date":"2016-02-23","o":138.5,"h":138.5,"l":138.5,"c":138.5,"v":8000.0,"dr":0.0492,"sa":0.4142},{"date":"2016-02-24","o":138.0,"h":138.0,"l":137.05,"c":137.05,"v":13380.0,"dr":-0.0105,"sa":0.4143},{"date":"2016-02-25","o":139.0,"h":139.0,"l":139.0,"c":139.0,"v":50.0,"dr":0.0142,"sa":0.4138},{"date":"2016-02-29","o":142.0,"h":142.0,"l":138.0,"c":138.0,"v":60.0,"dr":-0.0072,"sa":0.4135},{"date":"2016-03-01","o":138.0,"h":138.0,"l":138.0,"c":138.0,"v":85.0,"dr":0.0,"sa":0.4079},{"date":"2016-03-02","o":138.0,"h":139.3,"l":138.0,"c":139.3,"v":8970.0,"dr":0.0094,"sa":0.408},{"date":"2016-03-03","o":139.0,"h":139.5,"l":138.5,"c":138.5,"v":2920.0,"dr":-0.0057,"sa":0.408},{"date":"2016-03-04","o":139.0,"h":139.0,"l":138.0,"c":138.0,"v":145.0,"dr":-0.0036,"sa":0.408},{"date":"2016-03-07","o":137.0,"h":137.0,"l":137.0,"c":137.0,"v":15.0,"dr":-0.0072,"sa":0.4076},{"date":"2016-03-09","o":138.0,"h":138.0,"l":138.0,"c":138.0,"v":110.0,"dr":0.0073,"sa":0.4075},{"date":"2016-03-14","o":138.0,"h":138.0,"l":136.0,"c":136.0,"v":110.0,"dr":-0.0145,"sa":0.4079},{"date":"2016-03-15","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":75.0,"dr":-0.0074,"sa":0.4076},{"date":"2016-03-18","o":134.0,"h":135.0,"l":134.0,"c":135.0,"v":395.0,"dr":0.0,"sa":0.4073},{"date":"2016-03-21","o":134.0,"h":135.0,"l":134.0,"c":135.0,"v":2570.0,"dr":0.0,"sa":0.4073},{"date":"2016-03-22","o":136.0,"h":140.0,"l":136.0,"c":140.0,"v":100.0,"dr":0.037,"sa":0.4088},{"date":"2016-03-28","o":140.0,"h":140.0,"l":140.0,"c":140.0,"v":50.0,"dr":0.0,"sa":0.4087},{"date":"2016-03-30","o":136.0,"h":137.85,"l":136.0,"c":137.85,"v":4970.0,"dr":-0.0154,"sa":0.4075},{"date":"2016-03-31","o":140.0,"h":140.0,"l":136.9,"c":137.7,"v":12140.0,"dr":-0.0011,"sa":0.407},{"date":"2016-04-04","o":139.4,"h":139.4,"l":139.4,"c":139.4,"v":3595.0,"dr":0.0123,"sa":0.4051},{"date":"2016-04-05","o":135.0,"h":136.0,"l":135.0,"c":136.0,"v":300.0,"dr":-0.0244,"sa":0.4036},{"date":"2016-04-26","o":128.0,"h":129.45,"l":128.0,"c":129.45,"v":5725.0,"dr":-0.0482,"sa":0.4066},{"date":"2016-04-28","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":200.0,"dr":-0.0267,"sa":0.4076},{"date":"2016-04-29","o":128.0,"h":128.0,"l":126.0,"c":126.0,"v":160.0,"dr":0.0,"sa":0.406},{"date":"2016-05-02","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":125.0,"dr":0.0,"sa":0.4057},{"date":"2016-05-06","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":880.0,"dr":0.0,"sa":0.4054},{"date":"2016-05-12","o":130.45,"h":130.45,"l":119.0,"c":119.0,"v":7485.0,"dr":-0.0556,"sa":0.4089},{"date":"2016-05-13","o":122.0,"h":122.0,"l":122.0,"c":122.0,"v":20.0,"dr":0.0252,"sa":0.4075},{"date":"2016-05-16","o":125.0,"h":125.0,"l":125.0,"c":125.0,"v":25.0,"dr":0.0246,"sa":0.408},{"date":"2016-05-18","o":125.0,"h":126.0,"l":125.0,"c":126.0,"v":105.0,"dr":0.008,"sa":0.4075},{"date":"2016-05-24","o":125.25,"h":125.25,"l":125.25,"c":125.25,"v":55.0,"dr":-0.006,"sa":0.4074},{"date":"2016-05-26","o":125.5,"h":125.5,"l":125.5,"c":125.5,"v":40.0,"dr":0.002,"sa":0.4074},{"date":"2016-05-27","o":125.5,"h":127.0,"l":125.0,"c":127.0,"v":85.0,"dr":0.012,"sa":0.4074},{"date":"2016-05-31","o":124.0,"h":124.0,"l":120.0,"c":120.0,"v":320.0,"dr":-0.0551,"sa":0.4098},{"date":"2016-06-01","o":124.0,"h":124.0,"l":124.0,"c":124.0,"v":60.0,"dr":0.0333,"sa":0.4105},{"date":"2016-06-02","o":120.0,"h":120.0,"l":120.0,"c":120.0,"v":410.0,"dr":-0.0323,"sa":0.4116},{"date":"2016-06-06","o":124.0,"h":124.0,"l":124.0,"c":124.0,"v":750.0,"dr":0.0333,"sa":0.4085},{"date":"2016-06-08","o":124.0,"h":126.5,"l":124.0,"c":126.5,"v":360.0,"dr":0.0202,"sa":0.4075},{"date":"2016-06-10","o":121.0,"h":121.0,"l":121.0,"c":121.0,"v":140.0,"dr":-0.0435,"sa":0.4092},{"date":"2016-06-13","o":126.0,"h":126.0,"l":125.0,"c":125.0,"v":195.0,"dr":0.0331,"sa":0.41},{"date":"2016-06-14","o":124.75,"h":125.0,"l":124.0,"c":124.0,"v":3810.0,"dr":-0.008,"sa":0.4099},{"date":"2016-06-15","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":10.0,"dr":0.0161,"sa":0.3986},{"date":"2016-06-16","o":124.75,"h":124.75,"l":124.75,"c":124.75,"v":1750.0,"dr":-0.0099,"sa":0.3984},{"date":"2016-06-24","o":130.0,"h":130.0,"l":127.0,"c":130.0,"v":1675.0,"dr":0.0421,"sa":0.4006},{"date":"2016-06-27","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":600.0,"dr":0.0154,"sa":0.4009},{"date":"2016-06-30","o":125.0,"h":135.0,"l":125.0,"c":134.0,"v":515.0,"dr":0.0152,"sa":0.4004},{"date":"2016-07-01","o":137.0,"h":137.0,"l":137.0,"c":137.0,"v":275.0,"dr":0.0224,"sa":0.401},{"date":"2016-07-04","o":137.0,"h":137.0,"l":131.0,"c":131.0,"v":200.0,"dr":-0.0438,"sa":0.4025},{"date":"2016-07-05","o":131.2,"h":135.9,"l":131.0,"c":135.9,"v":285.0,"dr":0.0374,"sa":0.4042},{"date":"2016-07-06","o":135.0,"h":136.4,"l":135.0,"c":136.4,"v":8215.0,"dr":0.0037,"sa":0.4042},{"date":"2016-07-07","o":138.0,"h":138.0,"l":135.0,"c":135.0,"v":305.0,"dr":-0.0103,"sa":0.4036},{"date":"2016-07-11","o":125.0,"h":135.0,"l":125.0,"c":135.0,"v":2210.0,"dr":0.0,"sa":0.4035},{"date":"2016-07-18","o":137.0,"h":137.0,"l":137.0,"c":137.0,"v":165.0,"dr":0.0148,"sa":0.4038},{"date":"2016-07-19","o":137.0,"h":140.6,"l":137.0,"c":140.6,"v":16515.0,"dr":0.0263,"sa":0.3986},{"date":"2016-07-20","o":140.0,"h":140.0,"l":140.0,"c":140.0,"v":105.0,"dr":-0.0043,"sa":0.3985},{"date":"2016-07-21","o":139.0,"h":139.0,"l":137.6,"c":137.6,"v":2260.0,"dr":-0.0171,"sa":0.3989},{"date":"2016-07-25","o":140.0,"h":140.0,"l":139.0,"c":139.0,"v":80.0,"dr":0.0102,"sa":0.3974},{"date":"2016-07-26","o":134.0,"h":136.7,"l":134.0,"c":136.7,"v":5140.0,"dr":-0.0165,"sa":0.3952},{"date":"2016-07-27","o":131.0,"h":131.0,"l":131.0,"c":131.0,"v":305.0,"dr":-0.0417,"sa":0.3969},{"date":"2016-07-29","o":133.0,"h":133.0,"l":133.0,"c":133.0,"v":40.0,"dr":0.0153,"sa":0.3971},{"date":"2016-08-01","o":130.0,"h":132.0,"l":130.0,"c":132.0,"v":250.0,"dr":-0.0075,"sa":0.3966},{"date":"2016-08-02","o":133.0,"h":133.0,"l":130.0,"c":130.0,"v":160.0,"dr":-0.0152,"sa":0.3963},{"date":"2016-08-03","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":95.0,"dr":0.0,"sa":0.3963},{"date":"2016-08-04","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":135.0,"dr":0.0,"sa":0.3957},{"date":"2016-08-05","o":131.0,"h":131.0,"l":131.0,"c":131.0,"v":620.0,"dr":0.0077,"sa":0.3956},{"date":"2016-08-08","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":90.0,"dr":0.0076,"sa":0.3957},{"date":"2016-08-10","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":25.0,"dr":0.0227,"sa":0.3963},{"date":"2016-08-11","o":135.0,"h":136.0,"l":135.0,"c":135.0,"v":315.0,"dr":0.0,"sa":0.3925},{"date":"2016-08-12","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":10.0,"dr":0.0,"sa":0.3925},{"date":"2016-08-16","o":135.0,"h":135.0,"l":130.0,"c":130.0,"v":20.0,"dr":-0.037,"sa":0.3944},{"date":"2016-08-17","o":130.6,"h":131.15,"l":130.6,"c":131.15,"v":3765.0,"dr":0.0088,"sa":0.3943},{"date":"2016-08-18","o":133.0,"h":136.0,"l":133.0,"c":136.0,"v":480.0,"dr":0.037,"sa":0.3954},{"date":"2016-08-19","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":470.0,"dr":-0.0074,"sa":0.3954},{"date":"2016-08-22","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":85.0,"dr":0.0,"sa":0.3954},{"date":"2016-08-24","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":155.0,"dr":-0.037,"sa":0.3971},{"date":"2016-08-25","o":131.5,"h":131.5,"l":120.0,"c":129.5,"v":1160.0,"dr":-0.0038,"sa":0.3901},{"date":"2016-08-26","o":128.0,"h":128.0,"l":128.0,"c":128.0,"v":100.0,"dr":-0.0116,"sa":0.3897},{"date":"2016-08-29","o":131.0,"h":131.0,"l":131.0,"c":131.0,"v":190.0,"dr":0.0234,"sa":0.3897},{"date":"2016-08-30","o":131.0,"h":131.0,"l":131.0,"c":131.0,"v":35.0,"dr":0.0,"sa":0.3896},{"date":"2016-09-01","o":129.0,"h":129.0,"l":127.85,"c":127.85,"v":300.0,"dr":-0.024,"sa":0.3901},{"date":"2016-09-02","o":130.0,"h":131.0,"l":130.0,"c":131.0,"v":445.0,"dr":0.0246,"sa":0.3907},{"date":"2016-09-07","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":375.0,"dr":0.0076,"sa":0.3907},{"date":"2016-09-08","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":85.0,"dr":0.0,"sa":0.3906},{"date":"2016-09-09","o":131.0,"h":131.0,"l":130.0,"c":130.0,"v":1505.0,"dr":-0.0152,"sa":0.391},{"date":"2016-09-12","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":175.0,"dr":0.0,"sa":0.391},{"date":"2016-09-13","o":135.0,"h":135.0,"l":131.0,"c":131.0,"v":100.0,"dr":0.0077,"sa":0.39},{"date":"2016-09-14","o":131.0,"h":131.0,"l":125.0,"c":125.0,"v":155.0,"dr":-0.0458,"sa":0.3917},{"date":"2016-09-15","o":125.0,"h":125.0,"l":125.0,"c":125.0,"v":160.0,"dr":0.0,"sa":0.3896},{"date":"2016-09-19","o":126.5,"h":129.5,"l":126.0,"c":126.0,"v":1180.0,"dr":0.008,"sa":0.3897},{"date":"2016-09-22","o":125.9,"h":125.9,"l":125.9,"c":125.9,"v":625.0,"dr":-0.0008,"sa":0.3892},{"date":"2016-09-26","o":125.0,"h":129.0,"l":125.0,"c":129.0,"v":9580.0,"dr":0.0246,"sa":0.3869},{"date":"2016-09-30","o":129.0,"h":129.0,"l":129.0,"c":129.0,"v":115.0,"dr":0.0,"sa":0.3869},{"date":"2016-10-03","o":129.1,"h":129.1,"l":128.5,"c":129.0,"v":390.0,"dr":0.0,"sa":0.3869},{"date":"2016-10-04","o":129.0,"h":129.0,"l":126.0,"c":126.0,"v":2840.0,"dr":-0.0233,"sa":0.3855},{"date":"2016-10-06","o":125.0,"h":127.0,"l":125.0,"c":126.0,"v":1285.0,"dr":0.0,"sa":0.3855},{"date":"2016-10-07","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":60.0,"dr":0.0,"sa":0.3853},{"date":"2016-10-11","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":10.0,"dr":0.0,"sa":0.3848},{"date":"2016-10-12","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":100.0,"dr":0.0,"sa":0.3846},{"date":"2016-10-13","o":125.0,"h":125.0,"l":125.0,"c":125.0,"v":225.0,"dr":-0.0079,"sa":0.3847},{"date":"2016-10-14","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":155.0,"dr":0.008,"sa":0.3848},{"date":"2016-10-18","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":990.0,"dr":0.0,"sa":0.3769},{"date":"2016-10-19","o":126.0,"h":126.0,"l":126.0,"c":126.0,"v":200.0,"dr":0.0,"sa":0.3769},{"date":"2016-10-20","o":126.0,"h":126.0,"l":125.0,"c":126.0,"v":1495.0,"dr":0.0,"sa":0.3713},{"date":"2016-10-24","o":127.0,"h":127.2,"l":120.0,"c":127.2,"v":1280.0,"dr":0.0095,"sa":0.3708},{"date":"2016-10-26","o":127.0,"h":127.0,"l":127.0,"c":127.0,"v":1210.0,"dr":-0.0016,"sa":0.3704},{"date":"2016-10-27","o":127.9,"h":127.9,"l":127.9,"c":127.9,"v":15.0,"dr":0.0071,"sa":0.367},{"date":"2016-10-28","o":127.95,"h":128.0,"l":127.95,"c":128.0,"v":150.0,"dr":0.0008,"sa":0.3621},{"date":"2016-10-31","o":128.0,"h":128.0,"l":128.0,"c":128.0,"v":20.0,"dr":0.0,"sa":0.3587},{"date":"2016-11-02","o":128.0,"h":128.0,"l":128.0,"c":128.0,"v":35.0,"dr":0.0,"sa":0.3576},{"date":"2016-11-03","o":129.0,"h":129.0,"l":128.0,"c":128.0,"v":25.0,"dr":0.0,"sa":0.3576},{"date":"2016-11-04","o":129.0,"h":129.0,"l":128.1,"c":128.1,"v":90.0,"dr":0.0008,"sa":0.3574},{"date":"2016-11-09","o":128.0,"h":128.0,"l":127.0,"c":127.0,"v":440.0,"dr":-0.0086,"sa":0.3573},{"date":"2016-11-10","o":127.0,"h":127.0,"l":125.35,"c":125.35,"v":7510.0,"dr":-0.013,"sa":0.3573},{"date":"2016-11-15","o":127.5,"h":132.0,"l":127.5,"c":132.0,"v":300.0,"dr":0.0531,"sa":0.3609},{"date":"2016-11-18","o":127.0,"h":127.0,"l":126.3,"c":126.3,"v":13455.0,"dr":-0.0432,"sa":0.363},{"date":"2016-11-30","o":130.0,"h":134.0,"l":130.0,"c":130.0,"v":1470.0,"dr":0.0293,"sa":0.364},{"date":"2016-12-01","o":130.0,"h":134.0,"l":130.0,"c":130.0,"v":1470.0,"dr":0.0,"sa":0.3639},{"date":"2016-12-06","o":133.0,"h":133.0,"l":133.0,"c":133.0,"v":30.0,"dr":0.0231,"sa":0.3639},{"date":"2016-12-15","o":137.0,"h":137.0,"l":137.0,"c":137.0,"v":180.0,"dr":0.0301,"sa":0.365},{"date":"2016-12-16","o":137.0,"h":137.0,"l":137.0,"c":137.0,"v":80.0,"dr":0.0,"sa":0.3647},{"date":"2016-12-19","o":137.0,"h":137.0,"l":137.0,"c":137.0,"v":40.0,"dr":0.0,"sa":0.3647},{"date":"2016-12-20","o":137.0,"h":137.0,"l":132.5,"c":132.5,"v":150.0,"dr":-0.0328,"sa":0.3658},{"date":"2016-12-21","o":133.0,"h":133.0,"l":133.0,"c":133.0,"v":290.0,"dr":0.0038,"sa":0.3635},{"date":"2016-12-22","o":133.0,"h":133.0,"l":133.0,"c":133.0,"v":60.0,"dr":0.0,"sa":0.3633},{"date":"2016-12-27","o":141.0,"h":141.0,"l":141.0,"c":141.0,"v":60.0,"dr":0.0602,"sa":0.3678},{"date":"2016-12-28","o":141.0,"h":141.0,"l":131.0,"c":131.0,"v":145.0,"dr":-0.0709,"sa":0.3743},{"date":"2016-12-29","o":135.0,"h":135.0,"l":131.0,"c":131.0,"v":45.0,"dr":0.0,"sa":0.3742},{"date":"2017-01-04","o":140.0,"h":140.0,"l":140.0,"c":140.0,"v":180.0,"dr":0.0687,"sa":0.3798},{"date":"2017-01-05","o":140.0,"h":140.0,"l":138.0,"c":138.0,"v":95.0,"dr":-0.0143,"sa":0.3798},{"date":"2017-01-06","o":138.0,"h":138.0,"l":135.0,"c":135.0,"v":420.0,"dr":-0.0217,"sa":0.3804},{"date":"2017-01-09","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":330.0,"dr":0.0,"sa":0.3803},{"date":"2017-01-11","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":370.0,"dr":-0.037,"sa":0.3817},{"date":"2017-01-16","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":55.0,"dr":0.0385,"sa":0.3835},{"date":"2017-01-17","o":135.0,"h":135.0,"l":131.0,"c":131.0,"v":90.0,"dr":-0.0296,"sa":0.3846},{"date":"2017-01-18","o":132.0,"h":133.2,"l":132.0,"c":133.2,"v":110.0,"dr":0.0168,"sa":0.3839},{"date":"2017-01-19","o":133.0,"h":141.0,"l":130.15,"c":141.0,"v":320.0,"dr":0.0586,"sa":0.3881},{"date":"2017-01-20","o":131.45,"h":131.45,"l":131.45,"c":131.45,"v":85.0,"dr":-0.0677,"sa":0.3941},{"date":"2017-01-23","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":85.0,"dr":0.0042,"sa":0.3941},{"date":"2017-01-24","o":134.45,"h":134.45,"l":134.45,"c":134.45,"v":10000.0,"dr":0.0186,"sa":0.3937},{"date":"2017-01-31","o":133.0,"h":134.0,"l":131.65,"c":134.0,"v":3975.0,"dr":-0.0033,"sa":0.3911},{"date":"2017-02-01","o":130.6,"h":130.6,"l":130.6,"c":130.6,"v":10720.0,"dr":-0.0254,"sa":0.3899},{"date":"2017-02-02","o":131.05,"h":131.05,"l":131.05,"c":131.05,"v":5000.0,"dr":0.0034,"sa":0.3893},{"date":"2017-02-06","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":100.0,"dr":0.0301,"sa":0.3903},{"date":"2017-02-07","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":65.0,"dr":0.0,"sa":0.3903},{"date":"2017-02-08","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":10.0,"dr":0.0,"sa":0.3903},{"date":"2017-02-09","o":136.0,"h":136.0,"l":129.0,"c":130.0,"v":900.0,"dr":-0.037,"sa":0.3922},{"date":"2017-02-10","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":210.0,"dr":0.0,"sa":0.3913},{"date":"2017-02-13","o":128.0,"h":128.0,"l":124.5,"c":124.5,"v":750.0,"dr":-0.0423,"sa":0.3937},{"date":"2017-02-14","o":124.5,"h":128.0,"l":124.5,"c":128.0,"v":100.0,"dr":0.0281,"sa":0.3945},{"date":"2017-02-15","o":124.0,"h":125.3,"l":124.0,"c":125.3,"v":1995.0,"dr":-0.0211,"sa":0.3947},{"date":"2017-02-16","o":126.0,"h":126.0,"l":125.0,"c":126.0,"v":250.0,"dr":0.0056,"sa":0.3946},{"date":"2017-02-17","o":126.5,"h":126.5,"l":126.5,"c":126.5,"v":290.0,"dr":0.004,"sa":0.3939},{"date":"2017-02-23","o":129.0,"h":129.0,"l":129.0,"c":129.0,"v":10.0,"dr":0.0198,"sa":0.3941},{"date":"2017-02-24","o":134.0,"h":134.0,"l":134.0,"c":134.0,"v":25.0,"dr":0.0388,"sa":0.3959},{"date":"2017-03-03","o":134.0,"h":134.0,"l":134.0,"c":134.0,"v":70.0,"dr":0.0,"sa":0.3958},{"date":"2017-03-06","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":70.0,"dr":0.0075,"sa":0.3958},{"date":"2017-03-07","o":132.0,"h":132.0,"l":130.0,"c":130.0,"v":245.0,"dr":-0.037,"sa":0.3976},{"date":"2017-03-08","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":5.0,"dr":0.0,"sa":0.3965},{"date":"2017-03-09","o":131.0,"h":131.0,"l":128.0,"c":128.2,"v":415.0,"dr":-0.0138,"sa":0.3968},{"date":"2017-03-10","o":130.0,"h":132.5,"l":130.0,"c":132.5,"v":930.0,"dr":0.0335,"sa":0.3979},{"date":"2017-03-13","o":130.0,"h":130.9,"l":130.0,"c":130.05,"v":1290.0,"dr":-0.0185,"sa":0.3973},{"date":"2017-03-14","o":130.9,"h":130.9,"l":130.9,"c":130.9,"v":35.0,"dr":0.0065,"sa":0.3973},{"date":"2017-03-17","o":137.0,"h":137.0,"l":132.0,"c":132.0,"v":2590.0,"dr":0.0084,"sa":0.3974},{"date":"2017-03-21","o":133.05,"h":133.05,"l":133.05,"c":133.05,"v":100.0,"dr":0.008,"sa":0.3958},{"date":"2017-03-23","o":133.1,"h":133.1,"l":133.1,"c":133.1,"v":30.0,"dr":0.0004,"sa":0.3957},{"date":"2017-03-27","o":133.1,"h":133.1,"l":133.0,"c":133.0,"v":175.0,"dr":-0.0008,"sa":0.3957},{"date":"2017-03-28","o":132.5,"h":132.5,"l":132.5,"c":132.5,"v":1030.0,"dr":-0.0038,"sa":0.3955},{"date":"2017-03-29","o":131.7,"h":131.7,"l":131.7,"c":131.7,"v":150.0,"dr":-0.006,"sa":0.3929},{"date":"2017-03-31","o":131.5,"h":131.5,"l":131.5,"c":131.5,"v":305.0,"dr":-0.0015,"sa":0.393},{"date":"2017-04-03","o":131.5,"h":133.0,"l":131.5,"c":133.0,"v":370.0,"dr":0.0114,"sa":0.393},{"date":"2017-04-06","o":133.0,"h":133.0,"l":133.0,"c":133.0,"v":10.0,"dr":0.0,"sa":0.3926},{"date":"2017-04-10","o":131.25,"h":131.25,"l":131.25,"c":131.25,"v":1400.0,"dr":-0.0132,"sa":0.3911},{"date":"2017-04-17","o":131.5,"h":131.5,"l":131.2,"c":131.2,"v":260.0,"dr":-0.0004,"sa":0.3868},{"date":"2017-04-18","o":125.75,"h":131.8,"l":125.75,"c":131.8,"v":20.0,"dr":0.0046,"sa":0.3868},{"date":"2017-04-19","o":131.5,"h":131.5,"l":131.5,"c":131.5,"v":70.0,"dr":-0.0023,"sa":0.386},{"date":"2017-04-21","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":75.0,"dr":0.0038,"sa":0.386},{"date":"2017-04-25","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":55.0,"dr":0.0,"sa":0.3853},{"date":"2017-04-26","o":134.25,"h":134.25,"l":134.25,"c":134.25,"v":225.0,"dr":0.017,"sa":0.3857},{"date":"2017-04-27","o":133.0,"h":133.0,"l":133.0,"c":133.0,"v":190.0,"dr":-0.0093,"sa":0.3858},{"date":"2017-04-28","o":134.0,"h":135.0,"l":134.0,"c":135.0,"v":120.0,"dr":0.015,"sa":0.3859},{"date":"2017-05-02","o":135.0,"h":135.0,"l":133.35,"c":133.35,"v":335.0,"dr":-0.0122,"sa":0.3856},{"date":"2017-05-04","o":134.0,"h":135.0,"l":134.0,"c":134.0,"v":310.0,"dr":0.0049,"sa":0.3854},{"date":"2017-05-08","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":10.0,"dr":0.0075,"sa":0.3855},{"date":"2017-05-09","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":95.0,"dr":0.0,"sa":0.3853},{"date":"2017-05-11","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":15.0,"dr":0.0,"sa":0.3848},{"date":"2017-05-12","o":136.0,"h":136.0,"l":135.0,"c":135.0,"v":235.0,"dr":0.0,"sa":0.3834},{"date":"2017-05-15","o":134.0,"h":135.0,"l":134.0,"c":134.0,"v":2225.0,"dr":-0.0074,"sa":0.3832},{"date":"2017-05-19","o":136.0,"h":139.85,"l":136.0,"c":139.85,"v":340.0,"dr":0.0437,"sa":0.3855},{"date":"2017-05-22","o":145.0,"h":145.0,"l":142.0,"c":142.0,"v":9115.0,"dr":0.0154,"sa":0.3857},{"date":"2017-05-23","o":142.0,"h":142.0,"l":142.0,"c":142.0,"v":25.0,"dr":0.0,"sa":0.3848},{"date":"2017-05-24","o":143.0,"h":143.0,"l":142.0,"c":142.0,"v":80.0,"dr":0.0,"sa":0.3847},{"date":"2017-05-26","o":140.0,"h":147.0,"l":140.0,"c":140.0,"v":450.0,"dr":-0.0141,"sa":0.385},{"date":"2017-05-30","o":150.0,"h":150.0,"l":144.0,"c":144.0,"v":520.0,"dr":0.0286,"sa":0.3855},{"date":"2017-05-31","o":144.0,"h":144.0,"l":143.0,"c":144.0,"v":140.0,"dr":0.0,"sa":0.3838},{"date":"2017-06-01","o":147.0,"h":147.0,"l":146.25,"c":146.25,"v":95.0,"dr":0.0156,"sa":0.384},{"date":"2017-06-02","o":146.0,"h":146.0,"l":146.0,"c":146.0,"v":20.0,"dr":-0.0017,"sa":0.3839},{"date":"2017-06-05","o":147.5,"h":147.5,"l":147.5,"c":147.5,"v":40.0,"dr":0.0103,"sa":0.384},{"date":"2017-06-06","o":147.5,"h":147.5,"l":147.5,"c":147.5,"v":25.0,"dr":0.0,"sa":0.382},{"date":"2017-06-14","o":144.6,"h":144.6,"l":144.6,"c":144.6,"v":10.0,"dr":-0.0197,"sa":0.3811},{"date":"2017-06-15","o":144.6,"h":144.6,"l":143.0,"c":143.0,"v":190.0,"dr":-0.0111,"sa":0.381},{"date":"2017-06-21","o":147.95,"h":147.95,"l":147.4,"c":147.4,"v":1205.0,"dr":0.0308,"sa":0.3821},{"date":"2017-06-28","o":150.0,"h":150.0,"l":150.0,"c":150.0,"v":10.0,"dr":0.0176,"sa":0.3824},{"date":"2017-06-29","o":149.0,"h":149.0,"l":149.0,"c":149.0,"v":10.0,"dr":-0.0067,"sa":0.3824},{"date":"2017-06-30","o":152.0,"h":152.0,"l":152.0,"c":152.0,"v":10.0,"dr":0.0201,"sa":0.3698},{"date":"2017-07-03","o":152.25,"h":153.0,"l":151.75,"c":153.0,"v":1410.0,"dr":0.0066,"sa":0.3695},{"date":"2017-07-04","o":154.0,"h":154.0,"l":153.0,"c":153.0,"v":60.0,"dr":0.0,"sa":0.3616},{"date":"2017-07-06","o":153.85,"h":153.85,"l":150.0,"c":150.0,"v":30.0,"dr":-0.0196,"sa":0.3621},{"date":"2017-07-07","o":160.0,"h":160.0,"l":160.0,"c":160.0,"v":210.0,"dr":0.0667,"sa":0.3681},{"date":"2017-07-12","o":160.0,"h":160.0,"l":160.0,"c":160.0,"v":10.0,"dr":0.0,"sa":0.3545},{"date":"2017-07-13","o":160.0,"h":160.0,"l":160.0,"c":160.0,"v":10.0,"dr":0.0,"sa":0.3544},{"date":"2017-07-17","o":155.0,"h":155.0,"l":151.0,"c":151.0,"v":270.0,"dr":-0.0563,"sa":0.3589},{"date":"2017-07-18","o":155.0,"h":155.0,"l":155.0,"c":155.0,"v":45.0,"dr":0.0265,"sa":0.3594},{"date":"2017-07-19","o":155.0,"h":155.0,"l":155.0,"c":155.0,"v":10.0,"dr":0.0,"sa":0.3587},{"date":"2017-07-20","o":155.0,"h":155.0,"l":155.0,"c":155.0,"v":10.0,"dr":0.0,"sa":0.3586},{"date":"2017-07-21","o":155.0,"h":155.0,"l":155.0,"c":155.0,"v":635.0,"dr":0.0,"sa":0.3583},{"date":"2017-07-24","o":155.45,"h":155.45,"l":155.45,"c":155.45,"v":2000.0,"dr":0.0029,"sa":0.3581},{"date":"2017-07-25","o":156.0,"h":160.0,"l":156.0,"c":160.0,"v":360.0,"dr":0.0293,"sa":0.3578},{"date":"2017-07-26","o":160.0,"h":160.0,"l":160.0,"c":160.0,"v":30.0,"dr":0.0,"sa":0.3559},{"date":"2017-07-27","o":162.0,"h":165.0,"l":162.0,"c":165.0,"v":105.0,"dr":0.0312,"sa":0.3572},{"date":"2017-07-31","o":168.0,"h":168.0,"l":163.0,"c":163.0,"v":310.0,"dr":-0.0121,"sa":0.3511},{"date":"2017-08-01","o":163.0,"h":163.0,"l":160.65,"c":160.65,"v":165.0,"dr":-0.0144,"sa":0.3514},{"date":"2017-08-02","o":161.0,"h":161.0,"l":160.8,"c":160.8,"v":290.0,"dr":0.0009,"sa":0.3464},{"date":"2017-08-03","o":162.7,"h":162.7,"l":161.5,"c":161.5,"v":195.0,"dr":0.0044,"sa":0.3438},{"date":"2017-08-04","o":161.5,"h":161.5,"l":160.0,"c":160.0,"v":210.0,"dr":-0.0093,"sa":0.3439},{"date":"2017-08-07","o":162.0,"h":162.0,"l":162.0,"c":162.0,"v":90.0,"dr":0.0125,"sa":0.3438},{"date":"2017-08-08","o":161.5,"h":161.5,"l":161.5,"c":161.5,"v":55.0,"dr":-0.0031,"sa":0.3438},{"date":"2017-08-09","o":161.0,"h":161.0,"l":161.0,"c":161.0,"v":565.0,"dr":-0.0031,"sa":0.3434},{"date":"2017-08-10","o":161.5,"h":161.5,"l":161.5,"c":161.5,"v":50.0,"dr":0.0031,"sa":0.3431},{"date":"2017-08-11","o":162.6,"h":162.6,"l":162.0,"c":162.0,"v":350.0,"dr":0.0031,"sa":0.3365},{"date":"2017-08-14","o":162.3,"h":162.3,"l":162.3,"c":162.3,"v":485.0,"dr":0.0019,"sa":0.3364},{"date":"2017-08-16","o":165.0,"h":165.0,"l":158.0,"c":158.0,"v":220.0,"dr":-0.0265,"sa":0.3376},{"date":"2017-08-17","o":158.0,"h":162.0,"l":158.0,"c":160.4,"v":395.0,"dr":0.0152,"sa":0.3379},{"date":"2017-08-18","o":160.4,"h":160.4,"l":160.4,"c":160.4,"v":100.0,"dr":0.0,"sa":0.3373},{"date":"2017-08-25","o":161.0,"h":161.0,"l":160.4,"c":161.0,"v":100.0,"dr":0.0037,"sa":0.3352},{"date":"2017-08-29","o":158.4,"h":158.4,"l":158.4,"c":158.4,"v":40.0,"dr":-0.0161,"sa":0.3356},{"date":"2017-08-30","o":159.1,"h":159.1,"l":159.1,"c":159.1,"v":100.0,"dr":0.0044,"sa":0.3349},{"date":"2017-09-04","o":163.0,"h":163.0,"l":163.0,"c":163.0,"v":10.0,"dr":0.0245,"sa":0.3349},{"date":"2017-09-07","o":158.0,"h":163.0,"l":158.0,"c":163.0,"v":250.0,"dr":0.0,"sa":0.3345},{"date":"2017-09-08","o":163.0,"h":163.0,"l":163.0,"c":163.0,"v":145.0,"dr":0.0,"sa":0.3345},{"date":"2017-09-11","o":163.0,"h":163.0,"l":155.0,"c":155.0,"v":25.0,"dr":-0.0491,"sa":0.3381},{"date":"2017-09-18","o":160.0,"h":160.0,"l":158.0,"c":158.0,"v":585.0,"dr":0.0194,"sa":0.3386},{"date":"2017-09-22","o":159.0,"h":159.0,"l":159.0,"c":159.0,"v":10.0,"dr":0.0063,"sa":0.3372},{"date":"2017-09-27","o":165.0,"h":165.0,"l":157.5,"c":157.5,"v":205.0,"dr":-0.0094,"sa":0.3374},{"date":"2017-09-28","o":159.0,"h":159.0,"l":159.0,"c":159.0,"v":310.0,"dr":0.0095,"sa":0.3375},{"date":"2017-09-29","o":159.0,"h":159.0,"l":156.6,"c":156.6,"v":100.0,"dr":-0.0151,"sa":0.3378},{"date":"2017-10-02","o":157.0,"h":157.0,"l":155.7,"c":155.7,"v":415.0,"dr":-0.0057,"sa":0.3378},{"date":"2017-10-03","o":156.0,"h":156.0,"l":156.0,"c":156.0,"v":385.0,"dr":0.0019,"sa":0.3375},{"date":"2017-10-04","o":155.0,"h":157.95,"l":155.0,"c":157.95,"v":300.0,"dr":0.0125,"sa":0.3377},{"date":"2017-10-05","o":158.6,"h":158.6,"l":158.6,"c":158.6,"v":70.0,"dr":0.0041,"sa":0.3376},{"date":"2017-10-09","o":158.0,"h":159.0,"l":158.0,"c":159.0,"v":190.0,"dr":0.0025,"sa":0.3373},{"date":"2017-10-10","o":160.0,"h":160.0,"l":160.0,"c":160.0,"v":70.0,"dr":0.0063,"sa":0.3373},{"date":"2017-10-11","o":161.65,"h":161.65,"l":161.65,"c":161.65,"v":7000.0,"dr":0.0103,"sa":0.334},{"date":"2017-10-17","o":160.0,"h":160.0,"l":160.0,"c":160.0,"v":10.0,"dr":-0.0102,"sa":0.334},{"date":"2017-10-24","o":161.0,"h":161.0,"l":160.0,"c":160.0,"v":100.0,"dr":0.0,"sa":0.3337},{"date":"2017-10-26","o":160.0,"h":160.0,"l":160.0,"c":160.0,"v":30.0,"dr":0.0,"sa":0.3336},{"date":"2017-10-27","o":160.0,"h":160.0,"l":160.0,"c":160.0,"v":30.0,"dr":0.0,"sa":0.3336},{"date":"2017-10-30","o":165.0,"h":165.0,"l":165.0,"c":165.0,"v":135.0,"dr":0.0312,"sa":0.3349},{"date":"2017-11-01","o":166.0,"h":166.0,"l":165.0,"c":165.0,"v":100.0,"dr":0.0,"sa":0.3348},{"date":"2017-11-07","o":161.0,"h":161.0,"l":161.0,"c":161.0,"v":10.0,"dr":-0.0242,"sa":0.3357},{"date":"2017-11-09","o":161.5,"h":161.5,"l":161.5,"c":161.5,"v":15.0,"dr":0.0031,"sa":0.3356},{"date":"2017-11-15","o":166.0,"h":166.0,"l":166.0,"c":166.0,"v":45.0,"dr":0.0279,"sa":0.3367},{"date":"2017-11-16","o":166.0,"h":166.0,"l":164.1,"c":164.1,"v":205.0,"dr":-0.0114,"sa":0.3365},{"date":"2017-11-17","o":161.0,"h":161.0,"l":161.0,"c":161.0,"v":40.0,"dr":-0.0189,"sa":0.337},{"date":"2017-11-21","o":161.0,"h":161.0,"l":160.0,"c":160.0,"v":320.0,"dr":-0.0062,"sa":0.3371},{"date":"2017-11-22","o":159.0,"h":159.0,"l":159.0,"c":159.0,"v":185.0,"dr":-0.0062,"sa":0.3372},{"date":"2017-11-23","o":159.6,"h":159.6,"l":159.6,"c":159.6,"v":70.0,"dr":0.0038,"sa":0.3352},{"date":"2017-11-27","o":159.6,"h":159.6,"l":159.6,"c":159.6,"v":10.0,"dr":0.0,"sa":0.3352},{"date":"2017-11-29","o":159.6,"h":159.6,"l":159.6,"c":159.6,"v":60.0,"dr":0.0,"sa":0.3348},{"date":"2017-12-04","o":160.2,"h":160.2,"l":160.0,"c":160.0,"v":40.0,"dr":0.0025,"sa":0.3348},{"date":"2017-12-06","o":161.0,"h":161.0,"l":159.55,"c":159.85,"v":16830.0,"dr":-0.0009,"sa":0.3346},{"date":"2017-12-11","o":160.0,"h":160.0,"l":159.0,"c":159.0,"v":465.0,"dr":-0.0053,"sa":0.3337},{"date":"2017-12-13","o":157.75,"h":157.75,"l":157.75,"c":157.75,"v":680.0,"dr":-0.0079,"sa":0.3302},{"date":"2017-12-15","o":162.75,"h":162.75,"l":162.75,"c":162.75,"v":185.0,"dr":0.0317,"sa":0.3305},{"date":"2017-12-18","o":162.75,"h":162.75,"l":162.75,"c":162.75,"v":30.0,"dr":0.0,"sa":0.3305},{"date":"2017-12-21","o":162.0,"h":163.0,"l":162.0,"c":163.0,"v":80.0,"dr":0.0015,"sa":0.3305},{"date":"2017-12-22","o":163.5,"h":164.7,"l":163.5,"c":164.7,"v":205.0,"dr":0.0104,"sa":0.3306},{"date":"2017-12-26","o":168.25,"h":170.0,"l":168.25,"c":170.0,"v":3940.0,"dr":0.0322,"sa":0.327},{"date":"2017-12-27","o":170.0,"h":170.0,"l":169.7,"c":169.7,"v":210.0,"dr":-0.0018,"sa":0.3262},{"date":"2017-12-28","o":171.0,"h":171.0,"l":171.0,"c":171.0,"v":5.0,"dr":0.0077,"sa":0.3254},{"date":"2017-12-29","o":173.05,"h":173.05,"l":171.0,"c":171.0,"v":390.0,"dr":0.0,"sa":0.3254},{"date":"2018-01-04","o":171.85,"h":171.85,"l":171.85,"c":171.85,"v":10.0,"dr":0.005,"sa":0.3253},{"date":"2018-01-08","o":175.7,"h":175.7,"l":175.7,"c":175.7,"v":185.0,"dr":0.0224,"sa":0.326},{"date":"2018-01-09","o":175.7,"h":177.0,"l":175.7,"c":177.0,"v":190.0,"dr":0.0074,"sa":0.3259},{"date":"2018-01-10","o":180.0,"h":180.0,"l":180.0,"c":180.0,"v":15.0,"dr":0.0169,"sa":0.3212},{"date":"2018-01-11","o":180.0,"h":180.0,"l":180.0,"c":180.0,"v":30.0,"dr":0.0,"sa":0.3197},{"date":"2018-01-15","o":185.0,"h":185.0,"l":180.0,"c":180.0,"v":20.0,"dr":0.0,"sa":0.3178},{"date":"2018-01-18","o":178.0,"h":178.0,"l":178.0,"c":178.0,"v":100.0,"dr":-0.0111,"sa":0.3165},{"date":"2018-01-19","o":180.0,"h":180.0,"l":180.0,"c":180.0,"v":5.0,"dr":0.0112,"sa":0.3161},{"date":"2018-01-22","o":180.75,"h":180.75,"l":180.75,"c":180.75,"v":170.0,"dr":0.0042,"sa":0.3129},{"date":"2018-01-23","o":185.0,"h":187.5,"l":185.0,"c":187.5,"v":35.0,"dr":0.0373,"sa":0.3133},{"date":"2018-01-24","o":187.0,"h":187.0,"l":186.5,"c":186.5,"v":70.0,"dr":-0.0053,"sa":0.3133},{"date":"2018-01-30","o":188.0,"h":188.0,"l":188.0,"c":188.0,"v":30.0,"dr":0.008,"sa":0.313},{"date":"2018-01-31","o":190.0,"h":190.0,"l":188.0,"c":188.0,"v":2040.0,"dr":0.0,"sa":0.3128},{"date":"2018-02-02","o":189.0,"h":189.0,"l":184.95,"c":184.95,"v":6025.0,"dr":-0.0162,"sa":0.3107},{"date":"2018-02-05","o":185.0,"h":185.0,"l":184.0,"c":184.0,"v":30.0,"dr":-0.0051,"sa":0.3104},{"date":"2018-02-06","o":185.0,"h":185.0,"l":185.0,"c":185.0,"v":40.0,"dr":0.0054,"sa":0.3102},{"date":"2018-02-07","o":184.0,"h":185.0,"l":178.7,"c":178.7,"v":445.0,"dr":-0.0341,"sa":0.3115},{"date":"2018-02-08","o":178.0,"h":178.0,"l":174.65,"c":174.65,"v":30.0,"dr":-0.0227,"sa":0.3091},{"date":"2018-02-14","o":175.1,"h":175.1,"l":175.1,"c":175.1,"v":1140.0,"dr":0.0026,"sa":0.307},{"date":"2018-02-15","o":176.5,"h":177.4,"l":176.5,"c":177.4,"v":46860.0,"dr":0.0131,"sa":0.3072},{"date":"2018-02-16","o":180.35,"h":180.35,"l":180.35,"c":180.35,"v":3000.0,"dr":0.0166,"sa":0.3074},{"date":"2018-02-19","o":178.0,"h":178.0,"l":178.0,"c":178.0,"v":10.0,"dr":-0.013,"sa":0.3077},{"date":"2018-02-22","o":179.0,"h":179.0,"l":175.1,"c":179.0,"v":630.0,"dr":0.0056,"sa":0.3074},{"date":"2018-02-27","o":182.0,"h":182.0,"l":180.0,"c":180.0,"v":310.0,"dr":0.0056,"sa":0.3064},{"date":"2018-02-28","o":180.0,"h":180.0,"l":180.0,"c":180.0,"v":290.0,"dr":0.0,"sa":0.3064},{"date":"2018-03-01","o":180.0,"h":180.0,"l":176.35,"c":177.0,"v":740.0,"dr":-0.0167,"sa":0.3064},{"date":"2018-03-02","o":178.0,"h":178.0,"l":177.05,"c":177.05,"v":445.0,"dr":0.0003,"sa":0.3062},{"date":"2018-03-06","o":179.0,"h":180.0,"l":178.0,"c":178.0,"v":205.0,"dr":0.0054,"sa":0.3057},{"date":"2018-03-07","o":178.0,"h":178.0,"l":178.0,"c":178.0,"v":10.0,"dr":0.0,"sa":0.3027},{"date":"2018-03-09","o":184.0,"h":186.0,"l":181.0,"c":181.0,"v":460.0,"dr":0.0169,"sa":0.3028},{"date":"2018-03-13","o":185.0,"h":185.0,"l":181.0,"c":181.0,"v":375.0,"dr":0.0,"sa":0.3026},{"date":"2018-03-15","o":180.0,"h":180.0,"l":180.0,"c":180.0,"v":10.0,"dr":-0.0055,"sa":0.3023},{"date":"2018-03-16","o":180.0,"h":180.0,"l":180.0,"c":180.0,"v":150.0,"dr":0.0,"sa":0.3023},{"date":"2018-03-22","o":178.0,"h":178.0,"l":178.0,"c":178.0,"v":10.0,"dr":-0.0111,"sa":0.3025},{"date":"2018-03-23","o":176.0,"h":184.0,"l":176.0,"c":184.0,"v":15.0,"dr":0.0337,"sa":0.3042},{"date":"2018-03-27","o":184.5,"h":184.5,"l":184.0,"c":184.0,"v":55.0,"dr":0.0,"sa":0.3041},{"date":"2018-04-03","o":175.0,"h":175.0,"l":175.0,"c":175.0,"v":520.0,"dr":-0.0489,"sa":0.3075},{"date":"2018-04-05","o":174.0,"h":174.0,"l":174.0,"c":174.0,"v":25.0,"dr":-0.0057,"sa":0.3076},{"date":"2018-04-06","o":173.0,"h":178.35,"l":173.0,"c":178.35,"v":385.0,"dr":0.025,"sa":0.3085},{"date":"2018-04-10","o":179.0,"h":179.0,"l":176.5,"c":176.5,"v":13400.0,"dr":-0.0104,"sa":0.3063},{"date":"2018-04-12","o":179.0,"h":179.0,"l":179.0,"c":179.0,"v":10.0,"dr":0.0142,"sa":0.3065},{"date":"2018-04-16","o":173.35,"h":180.7,"l":173.35,"c":180.7,"v":240.0,"dr":0.0095,"sa":0.3045},{"date":"2018-04-19","o":178.0,"h":178.0,"l":178.0,"c":178.0,"v":55.0,"dr":-0.0149,"sa":0.3048},{"date":"2018-04-24","o":175.0,"h":175.0,"l":175.0,"c":175.0,"v":30.0,"dr":-0.0169,"sa":0.3054},{"date":"2018-04-26","o":175.0,"h":175.0,"l":175.0,"c":175.0,"v":70.0,"dr":0.0,"sa":0.303},{"date":"2018-05-03","o":182.0,"h":182.0,"l":175.5,"c":177.0,"v":825.0,"dr":0.0114,"sa":0.3031},{"date":"2018-05-08","o":178.0,"h":190.0,"l":178.0,"c":190.0,"v":120.0,"dr":0.0734,"sa":0.3112},{"date":"2018-05-09","o":192.0,"h":192.0,"l":190.0,"c":191.0,"v":2910.0,"dr":0.0053,"sa":0.3105},{"date":"2018-05-10","o":195.0,"h":195.0,"l":195.0,"c":195.0,"v":345.0,"dr":0.0209,"sa":0.3111},{"date":"2018-05-11","o":196.0,"h":200.0,"l":196.0,"c":200.0,"v":1260.0,"dr":0.0256,"sa":0.3109},{"date":"2018-05-14","o":206.0,"h":210.0,"l":206.0,"c":210.0,"v":2160.0,"dr":0.05,"sa":0.3138},{"date":"2018-05-15","o":220.0,"h":220.0,"l":198.0,"c":198.0,"v":2835.0,"dr":-0.0571,"sa":0.3193},{"date":"2018-05-16","o":201.0,"h":201.0,"l":201.0,"c":201.0,"v":20.0,"dr":0.0152,"sa":0.3195},{"date":"2018-05-17","o":201.0,"h":201.0,"l":201.0,"c":201.0,"v":20.0,"dr":0.0,"sa":0.3191},{"date":"2018-05-18","o":205.0,"h":205.0,"l":205.0,"c":205.0,"v":10.0,"dr":0.0199,"sa":0.3196},{"date":"2018-05-21","o":207.0,"h":208.0,"l":207.0,"c":208.0,"v":310.0,"dr":0.0146,"sa":0.3198},{"date":"2018-05-22","o":208.0,"h":208.0,"l":207.0,"c":207.0,"v":55.0,"dr":-0.0048,"sa":0.3162},{"date":"2018-05-24","o":208.0,"h":208.0,"l":207.85,"c":207.85,"v":10585.0,"dr":0.0041,"sa":0.3162},{"date":"2018-05-28","o":208.0,"h":208.0,"l":208.0,"c":208.0,"v":20.0,"dr":0.0007,"sa":0.3162},{"date":"2018-05-29","o":207.0,"h":207.0,"l":207.0,"c":207.0,"v":100.0,"dr":-0.0048,"sa":0.3162},{"date":"2018-06-01","o":215.1,"h":219.5,"l":215.0,"c":219.5,"v":375.0,"dr":0.0604,"sa":0.3208},{"date":"2018-06-04","o":220.0,"h":220.0,"l":220.0,"c":220.0,"v":235.0,"dr":0.0023,"sa":0.3208},{"date":"2018-06-05","o":218.0,"h":218.0,"l":217.0,"c":218.0,"v":135.0,"dr":-0.0091,"sa":0.321},{"date":"2018-06-06","o":210.0,"h":215.0,"l":210.0,"c":215.0,"v":60.0,"dr":-0.0138,"sa":0.3203},{"date":"2018-06-07","o":219.0,"h":221.0,"l":219.0,"c":221.0,"v":495.0,"dr":0.0279,"sa":0.3214},{"date":"2018-06-08","o":226.0,"h":226.0,"l":226.0,"c":226.0,"v":230.0,"dr":0.0226,"sa":0.322},{"date":"2018-06-11","o":220.0,"h":225.9,"l":220.0,"c":225.9,"v":4750.0,"dr":-0.0004,"sa":0.322},{"date":"2018-06-12","o":232.0,"h":232.0,"l":232.0,"c":232.0,"v":570.0,"dr":0.027,"sa":0.3229},{"date":"2018-06-13","o":230.0,"h":231.0,"l":230.0,"c":230.0,"v":1050.0,"dr":-0.0086,"sa":0.3229},{"date":"2018-06-15","o":255.6,"h":257.0,"l":255.6,"c":257.0,"v":325.0,"dr":0.1174,"sa":0.3427},{"date":"2018-06-19","o":260.0,"h":260.0,"l":244.9,"c":250.0,"v":985.0,"dr":-0.0272,"sa":0.344},{"date":"2018-06-21","o":260.0,"h":260.0,"l":258.0,"c":258.0,"v":700.0,"dr":0.032,"sa":0.3452},{"date":"2018-06-22","o":255.0,"h":260.0,"l":236.3,"c":237.0,"v":5090.0,"dr":-0.0814,"sa":0.3554},{"date":"2018-06-29","o":248.0,"h":248.0,"l":248.0,"c":248.0,"v":10.0,"dr":0.0464,"sa":0.358},{"date":"2018-07-02","o":242.7,"h":253.9,"l":240.0,"c":249.15,"v":230.0,"dr":0.0046,"sa":0.358},{"date":"2018-07-04","o":260.0,"h":260.0,"l":255.0,"c":255.0,"v":605.0,"dr":0.0235,"sa":0.3585},{"date":"2018-07-05","o":257.0,"h":257.0,"l":257.0,"c":257.0,"v":70.0,"dr":0.0078,"sa":0.3586},{"date":"2018-07-06","o":256.0,"h":257.0,"l":254.15,"c":257.0,"v":620.0,"dr":0.0,"sa":0.3586},{"date":"2018-07-10","o":256.0,"h":256.0,"l":247.5,"c":247.5,"v":695.0,"dr":-0.037,"sa":0.3608},{"date":"2018-07-11","o":250.0,"h":250.0,"l":244.5,"c":246.65,"v":290.0,"dr":-0.0034,"sa":0.3608},{"date":"2018-07-16","o":246.0,"h":246.0,"l":245.4,"c":245.4,"v":160.0,"dr":-0.0051,"sa":0.3609},{"date":"2018-07-17","o":257.0,"h":257.0,"l":257.0,"c":257.0,"v":50.0,"dr":0.0473,"sa":0.3634},{"date":"2018-07-18","o":255.0,"h":255.0,"l":250.0,"c":250.0,"v":30.0,"dr":-0.0272,"sa":0.3643},{"date":"2018-07-19","o":255.0,"h":260.0,"l":252.15,"c":252.15,"v":630.0,"dr":0.0086,"sa":0.3609},{"date":"2018-07-20","o":253.0,"h":253.0,"l":250.0,"c":250.0,"v":1680.0,"dr":-0.0085,"sa":0.3581},{"date":"2018-07-23","o":257.0,"h":257.0,"l":257.0,"c":257.0,"v":55.0,"dr":0.028,"sa":0.358},{"date":"2018-07-24","o":253.0,"h":255.0,"l":253.0,"c":253.0,"v":525.0,"dr":-0.0156,"sa":0.3585},{"date":"2018-07-25","o":260.0,"h":260.0,"l":260.0,"c":260.0,"v":170.0,"dr":0.0277,"sa":0.3588},{"date":"2018-07-26","o":256.35,"h":258.0,"l":256.35,"c":258.0,"v":2350.0,"dr":-0.0077,"sa":0.3579},{"date":"2018-07-27","o":262.0,"h":262.0,"l":262.0,"c":262.0,"v":1325.0,"dr":0.0155,"sa":0.3581},{"date":"2018-07-30","o":260.0,"h":260.0,"l":260.0,"c":260.0,"v":10.0,"dr":-0.0076,"sa":0.3583},{"date":"2018-07-31","o":260.0,"h":260.0,"l":260.0,"c":260.0,"v":10.0,"dr":0.0,"sa":0.3565},{"date":"2018-08-01","o":260.0,"h":260.0,"l":255.95,"c":255.95,"v":35.0,"dr":-0.0156,"sa":0.357},{"date":"2018-08-02","o":255.95,"h":255.95,"l":255.95,"c":255.95,"v":355.0,"dr":0.0,"sa":0.357},{"date":"2018-08-03","o":260.0,"h":260.0,"l":260.0,"c":260.0,"v":125.0,"dr":0.0158,"sa":0.3525},{"date":"2018-08-06","o":258.0,"h":258.0,"l":257.0,"c":258.0,"v":590.0,"dr":-0.0077,"sa":0.3449},{"date":"2018-08-07","o":246.0,"h":255.0,"l":246.0,"c":255.0,"v":2355.0,"dr":-0.0116,"sa":0.3452},{"date":"2018-08-08","o":254.0,"h":255.0,"l":254.0,"c":255.0,"v":2015.0,"dr":0.0,"sa":0.3388},{"date":"2018-08-09","o":255.0,"h":264.0,"l":253.0,"c":264.0,"v":1215.0,"dr":0.0353,"sa":0.3399},{"date":"2018-08-10","o":265.5,"h":280.0,"l":265.5,"c":275.0,"v":215.0,"dr":0.0417,"sa":0.3412},{"date":"2018-08-13","o":281.0,"h":285.0,"l":274.85,"c":280.0,"v":32005.0,"dr":0.0182,"sa":0.3416},{"date":"2018-08-14","o":280.0,"h":280.0,"l":273.0,"c":278.0,"v":850.0,"dr":-0.0071,"sa":0.3393},{"date":"2018-08-15","o":290.0,"h":290.0,"l":278.5,"c":280.0,"v":7110.0,"dr":0.0072,"sa":0.3375},{"date":"2018-08-16","o":290.0,"h":290.0,"l":276.0,"c":280.0,"v":2275.0,"dr":0.0,"sa":0.3359},{"date":"2018-08-17","o":290.0,"h":290.0,"l":279.0,"c":285.0,"v":2620.0,"dr":0.0179,"sa":0.336},{"date":"2018-08-21","o":285.0,"h":285.0,"l":279.0,"c":280.0,"v":2290.0,"dr":-0.0175,"sa":0.332},{"date":"2018-08-22","o":280.0,"h":280.5,"l":279.0,"c":280.0,"v":2635.0,"dr":0.0,"sa":0.3243},{"date":"2018-08-23","o":280.0,"h":290.0,"l":280.0,"c":282.0,"v":1430.0,"dr":0.0071,"sa":0.3244},{"date":"2018-08-24","o":285.0,"h":300.0,"l":282.0,"c":296.0,"v":895.0,"dr":0.0496,"sa":0.3273},{"date":"2018-08-27","o":285.0,"h":285.0,"l":283.0,"c":285.0,"v":4250.0,"dr":-0.0372,"sa":0.3297},{"date":"2018-08-28","o":289.0,"h":300.0,"l":286.5,"c":300.0,"v":1320.0,"dr":0.0526,"sa":0.3321},{"date":"2018-08-29","o":300.0,"h":315.0,"l":290.0,"c":315.0,"v":2500.0,"dr":0.05,"sa":0.3354},{"date":"2018-08-30","o":320.0,"h":365.0,"l":315.0,"c":365.0,"v":515.0,"dr":0.1587,"sa":0.3685},{"date":"2018-08-31","o":365.0,"h":365.0,"l":320.0,"c":345.0,"v":1925.0,"dr":-0.0548,"sa":0.3732},{"date":"2018-09-03","o":360.0,"h":380.0,"l":360.0,"c":365.0,"v":435.0,"dr":0.058,"sa":0.3771},{"date":"2018-09-04","o":361.0,"h":370.0,"l":350.0,"c":350.0,"v":2955.0,"dr":-0.0411,"sa":0.3776},{"date":"2018-09-05","o":351.0,"h":365.0,"l":350.0,"c":350.0,"v":520.0,"dr":0.0,"sa":0.3776},{"date":"2018-09-06","o":345.0,"h":350.0,"l":335.0,"c":346.0,"v":1105.0,"dr":-0.0114,"sa":0.375},{"date":"2018-09-07","o":346.0,"h":355.5,"l":340.0,"c":355.0,"v":610.0,"dr":0.026,"sa":0.3749},{"date":"2018-09-10","o":355.0,"h":355.0,"l":350.0,"c":350.0,"v":350.0,"dr":-0.0141,"sa":0.3744},{"date":"2018-09-11","o":350.0,"h":352.5,"l":350.0,"c":352.5,"v":2615.0,"dr":0.0071,"sa":0.3745},{"date":"2018-09-12","o":355.0,"h":356.0,"l":350.0,"c":356.0,"v":920.0,"dr":0.0099,"sa":0.3745},{"date":"2018-09-13","o":360.0,"h":369.0,"l":356.0,"c":368.0,"v":480.0,"dr":0.0337,"sa":0.3753},{"date":"2018-09-14","o":369.0,"h":375.0,"l":368.0,"c":370.0,"v":240.0,"dr":0.0054,"sa":0.3737},{"date":"2018-09-17","o":375.0,"h":375.0,"l":360.0,"c":369.5,"v":750.0,"dr":-0.0014,"sa":0.3738},{"date":"2018-09-18","o":375.0,"h":375.0,"l":368.0,"c":370.0,"v":2130.0,"dr":0.0014,"sa":0.3738},{"date":"2018-09-19","o":375.0,"h":375.0,"l":363.0,"c":363.0,"v":845.0,"dr":-0.0189,"sa":0.3722},{"date":"2018-09-20","o":364.0,"h":364.0,"l":359.0,"c":359.0,"v":1065.0,"dr":-0.011,"sa":0.3725},{"date":"2018-09-21","o":345.0,"h":350.0,"l":340.0,"c":346.0,"v":785.0,"dr":-0.0362,"sa":0.3742},{"date":"2018-09-24","o":345.0,"h":350.0,"l":345.0,"c":350.0,"v":45.0,"dr":0.0116,"sa":0.3732},{"date":"2018-09-25","o":360.0,"h":365.0,"l":349.15,"c":351.0,"v":545.0,"dr":0.0029,"sa":0.3725},{"date":"2018-09-26","o":355.0,"h":355.5,"l":350.0,"c":355.5,"v":335.0,"dr":0.0128,"sa":0.3726},{"date":"2018-09-27","o":350.0,"h":367.5,"l":350.0,"c":367.3,"v":365.0,"dr":0.0332,"sa":0.3737},{"date":"2018-09-28","o":378.0,"h":387.5,"l":378.0,"c":384.0,"v":3605.0,"dr":0.0455,"sa":0.3759},{"date":"2018-10-01","o":385.0,"h":385.0,"l":377.0,"c":380.0,"v":730.0,"dr":-0.0104,"sa":0.3762},{"date":"2018-10-02","o":391.0,"h":391.0,"l":390.0,"c":390.0,"v":65.0,"dr":0.0263,"sa":0.3768},{"date":"2018-10-03","o":390.5,"h":390.5,"l":352.55,"c":355.0,"v":1120.0,"dr":-0.0897,"sa":0.3883},{"date":"2018-10-04","o":360.0,"h":360.0,"l":355.0,"c":355.0,"v":85.0,"dr":0.0,"sa":0.3882},{"date":"2018-10-05","o":360.0,"h":360.0,"l":349.0,"c":349.0,"v":325.0,"dr":-0.0169,"sa":0.3887},{"date":"2018-10-08","o":350.0,"h":351.0,"l":346.0,"c":346.0,"v":1320.0,"dr":-0.0086,"sa":0.3889},{"date":"2018-10-09","o":346.8,"h":350.4,"l":346.5,"c":350.0,"v":1135.0,"dr":0.0116,"sa":0.3889},{"date":"2018-10-10","o":360.0,"h":360.0,"l":335.0,"c":335.0,"v":390.0,"dr":-0.0429,"sa":0.3914},{"date":"2018-10-11","o":334.0,"h":338.0,"l":334.0,"c":338.0,"v":255.0,"dr":0.009,"sa":0.3914},{"date":"2018-10-12","o":332.0,"h":337.1,"l":325.0,"c":325.0,"v":380.0,"dr":-0.0385,"sa":0.3937},{"date":"2018-10-16","o":325.0,"h":330.0,"l":325.0,"c":330.0,"v":115.0,"dr":0.0154,"sa":0.3938},{"date":"2018-10-17","o":340.0,"h":340.0,"l":334.0,"c":336.0,"v":180.0,"dr":0.0182,"sa":0.3941},{"date":"2018-10-18","o":336.0,"h":336.0,"l":335.0,"c":336.0,"v":20.0,"dr":0.0,"sa":0.3941},{"date":"2018-10-19","o":337.0,"h":339.0,"l":330.0,"c":339.0,"v":180.0,"dr":0.0089,"sa":0.3939},{"date":"2018-10-22","o":339.0,"h":347.0,"l":333.0,"c":335.4,"v":610.0,"dr":-0.0106,"sa":0.3939},{"date":"2018-10-23","o":345.0,"h":345.0,"l":335.0,"c":342.0,"v":675.0,"dr":0.0197,"sa":0.3941},{"date":"2018-10-24","o":348.0,"h":354.0,"l":340.0,"c":354.0,"v":1655.0,"dr":0.0351,"sa":0.395},{"date":"2018-10-25","o":354.8,"h":354.8,"l":342.9,"c":343.0,"v":100.0,"dr":-0.0311,"sa":0.3965},{"date":"2018-10-26","o":335.0,"h":337.4,"l":330.0,"c":337.4,"v":660.0,"dr":-0.0163,"sa":0.3971},{"date":"2018-10-29","o":336.2,"h":347.0,"l":336.0,"c":346.0,"v":320.0,"dr":0.0255,"sa":0.3976},{"date":"2018-10-30","o":347.0,"h":360.0,"l":347.0,"c":350.0,"v":2235.0,"dr":0.0116,"sa":0.3977},{"date":"2018-10-31","o":350.0,"h":350.0,"l":348.0,"c":349.5,"v":315.0,"dr":-0.0014,"sa":0.3977},{"date":"2018-11-01","o":341.05,"h":341.05,"l":341.05,"c":341.05,"v":25.0,"dr":-0.0242,"sa":0.3985},{"date":"2018-11-02","o":341.0,"h":346.0,"l":334.9,"c":335.0,"v":840.0,"dr":-0.0177,"sa":0.3971},{"date":"2018-11-05","o":334.0,"h":345.0,"l":334.0,"c":343.0,"v":1220.0,"dr":0.0239,"sa":0.3975},{"date":"2018-11-06","o":347.0,"h":347.0,"l":346.0,"c":346.0,"v":80.0,"dr":0.0087,"sa":0.3975},{"date":"2018-11-07","o":356.0,"h":356.0,"l":354.25,"c":354.25,"v":45.0,"dr":0.0238,"sa":0.3979},{"date":"2018-11-08","o":355.0,"h":357.0,"l":355.0,"c":356.0,"v":70.0,"dr":0.0049,"sa":0.3975},{"date":"2018-11-09","o":355.0,"h":359.0,"l":350.0,"c":355.0,"v":3005.0,"dr":-0.0028,"sa":0.3968},{"date":"2018-11-12","o":355.0,"h":355.0,"l":340.1,"c":354.95,"v":170.0,"dr":-0.0001,"sa":0.3968},{"date":"2018-11-13","o":355.0,"h":358.4,"l":346.65,"c":353.0,"v":630.0,"dr":-0.0055,"sa":0.3968},{"date":"2018-11-14","o":357.0,"h":375.0,"l":353.0,"c":353.0,"v":325.0,"dr":0.0,"sa":0.3967},{"date":"2018-11-15","o":358.45,"h":358.45,"l":358.45,"c":358.45,"v":30.0,"dr":0.0154,"sa":0.3969},{"date":"2018-11-16","o":370.0,"h":370.0,"l":360.0,"c":361.6,"v":395.0,"dr":0.0088,"sa":0.3969},{"date":"2018-11-20","o":362.0,"h":365.0,"l":359.0,"c":359.0,"v":2670.0,"dr":-0.0072,"sa":0.3963},{"date":"2018-11-21","o":355.0,"h":355.05,"l":350.0,"c":352.0,"v":1130.0,"dr":-0.0195,"sa":0.3967},{"date":"2018-11-22","o":357.0,"h":357.0,"l":357.0,"c":357.0,"v":35.0,"dr":0.0142,"sa":0.396},{"date":"2018-11-23","o":358.0,"h":370.0,"l":358.0,"c":366.0,"v":455.0,"dr":0.0252,"sa":0.3963},{"date":"2018-11-26","o":366.5,"h":380.05,"l":366.5,"c":380.0,"v":1625.0,"dr":0.0383,"sa":0.3976},{"date":"2018-11-27","o":380.0,"h":396.5,"l":380.0,"c":385.0,"v":465.0,"dr":0.0132,"sa":0.3974},{"date":"2018-11-28","o":400.0,"h":400.0,"l":385.1,"c":390.0,"v":570.0,"dr":0.013,"sa":0.3975},{"date":"2018-11-29","o":378.5,"h":378.5,"l":374.35,"c":378.35,"v":640.0,"dr":-0.0299,"sa":0.3989},{"date":"2018-12-03","o":370.0,"h":381.35,"l":362.95,"c":367.0,"v":290.0,"dr":-0.03,"sa":0.3997},{"date":"2018-12-07","o":368.9,"h":368.95,"l":367.5,"c":367.5,"v":235.0,"dr":0.0014,"sa":0.3947},{"date":"2018-12-10","o":368.0,"h":370.0,"l":368.0,"c":370.0,"v":345.0,"dr":0.0068,"sa":0.3947},{"date":"2018-12-11","o":378.0,"h":378.0,"l":373.5,"c":373.5,"v":170.0,"dr":0.0095,"sa":0.3947},{"date":"2018-12-12","o":378.0,"h":378.0,"l":373.9,"c":373.9,"v":320.0,"dr":0.0011,"sa":0.3901},{"date":"2018-12-13","o":375.0,"h":375.0,"l":365.0,"c":372.0,"v":325.0,"dr":-0.0051,"sa":0.3895},{"date":"2018-12-14","o":373.0,"h":378.8,"l":372.0,"c":375.0,"v":2310.0,"dr":0.0081,"sa":0.3895},{"date":"2018-12-17","o":375.0,"h":376.5,"l":370.0,"c":370.9,"v":840.0,"dr":-0.0109,"sa":0.3898},{"date":"2018-12-18","o":370.9,"h":371.9,"l":370.9,"c":371.9,"v":170.0,"dr":0.0027,"sa":0.3898},{"date":"2018-12-19","o":380.0,"h":380.0,"l":377.9,"c":377.95,"v":685.0,"dr":0.0163,"sa":0.39},{"date":"2018-12-20","o":380.0,"h":380.0,"l":370.25,"c":370.25,"v":205.0,"dr":-0.0204,"sa":0.3899},{"date":"2018-12-21","o":385.0,"h":385.0,"l":375.0,"c":375.85,"v":145.0,"dr":0.0151,"sa":0.39},{"date":"2018-12-26","o":375.85,"h":375.85,"l":356.0,"c":375.0,"v":715.0,"dr":-0.0023,"sa":0.3891},{"date":"2018-12-27","o":365.0,"h":367.0,"l":365.0,"c":366.0,"v":180.0,"dr":-0.024,"sa":0.3898},{"date":"2018-12-28","o":376.0,"h":376.0,"l":369.0,"c":375.0,"v":435.0,"dr":0.0246,"sa":0.3899},{"date":"2019-01-02","o":375.0,"h":375.0,"l":370.0,"c":372.55,"v":290.0,"dr":-0.0065,"sa":0.3901},{"date":"2019-01-03","o":362.0,"h":370.0,"l":357.0,"c":357.0,"v":1500.0,"dr":-0.0417,"sa":0.3927},{"date":"2019-01-04","o":357.0,"h":368.0,"l":355.0,"c":367.0,"v":205.0,"dr":0.028,"sa":0.3932},{"date":"2019-01-07","o":370.0,"h":370.0,"l":351.0,"c":355.0,"v":615.0,"dr":-0.0327,"sa":0.3948},{"date":"2019-01-08","o":355.0,"h":366.0,"l":355.0,"c":359.0,"v":545.0,"dr":0.0113,"sa":0.3948},{"date":"2019-01-09","o":365.0,"h":365.0,"l":351.0,"c":351.5,"v":840.0,"dr":-0.0209,"sa":0.3955},{"date":"2019-01-10","o":360.0,"h":360.0,"l":360.0,"c":360.0,"v":80.0,"dr":0.0242,"sa":0.3961},{"date":"2019-01-11","o":353.0,"h":353.0,"l":352.0,"c":352.0,"v":790.0,"dr":-0.0222,"sa":0.3969},{"date":"2019-01-14","o":350.0,"h":352.0,"l":350.0,"c":352.0,"v":415.0,"dr":0.0,"sa":0.3969},{"date":"2019-01-15","o":352.0,"h":369.0,"l":350.5,"c":350.5,"v":590.0,"dr":-0.0043,"sa":0.3959},{"date":"2019-01-16","o":355.0,"h":363.0,"l":354.5,"c":355.5,"v":2320.0,"dr":0.0143,"sa":0.3958},{"date":"2019-01-17","o":356.5,"h":365.0,"l":356.0,"c":360.5,"v":12310.0,"dr":0.0141,"sa":0.396},{"date":"2019-01-18","o":365.0,"h":365.0,"l":361.0,"c":361.0,"v":610.0,"dr":0.0014,"sa":0.396},{"date":"2019-01-21","o":350.0,"h":360.0,"l":350.0,"c":355.0,"v":50.0,"dr":-0.0166,"sa":0.396},{"date":"2019-01-22","o":360.0,"h":360.0,"l":350.0,"c":357.5,"v":450.0,"dr":0.007,"sa":0.396},{"date":"2019-01-23","o":357.5,"h":357.5,"l":357.0,"c":357.5,"v":465.0,"dr":0.0,"sa":0.3955},{"date":"2019-01-24","o":351.0,"h":358.0,"l":350.0,"c":358.0,"v":315.0,"dr":0.0014,"sa":0.3954},{"date":"2019-01-25","o":370.0,"h":370.0,"l":356.5,"c":363.5,"v":13045.0,"dr":0.0154,"sa":0.3956},{"date":"2019-01-28","o":370.0,"h":370.0,"l":351.0,"c":360.0,"v":90.0,"dr":-0.0096,"sa":0.3923},{"date":"2019-01-29","o":352.0,"h":360.0,"l":350.0,"c":351.0,"v":5605.0,"dr":-0.025,"sa":0.393},{"date":"2019-01-30","o":356.0,"h":360.0,"l":356.0,"c":359.5,"v":30.0,"dr":0.0242,"sa":0.3936},{"date":"2019-01-31","o":365.0,"h":365.0,"l":365.0,"c":365.0,"v":10.0,"dr":0.0153,"sa":0.3935},{"date":"2019-02-01","o":365.0,"h":365.0,"l":362.5,"c":362.5,"v":160.0,"dr":-0.0068,"sa":0.3936},{"date":"2019-02-04","o":365.0,"h":365.0,"l":365.0,"c":365.0,"v":285.0,"dr":0.0069,"sa":0.3932},{"date":"2019-02-05","o":370.0,"h":370.0,"l":370.0,"c":370.0,"v":30.0,"dr":0.0137,"sa":0.3932},{"date":"2019-02-06","o":372.0,"h":375.0,"l":367.0,"c":368.0,"v":310.0,"dr":-0.0054,"sa":0.3933},{"date":"2019-02-07","o":375.0,"h":375.0,"l":373.5,"c":373.5,"v":160.0,"dr":0.0149,"sa":0.3934},{"date":"2019-02-08","o":374.0,"h":375.0,"l":365.0,"c":373.0,"v":9255.0,"dr":-0.0013,"sa":0.3934},{"date":"2019-02-11","o":378.0,"h":384.0,"l":377.5,"c":377.5,"v":1275.0,"dr":0.0121,"sa":0.3935},{"date":"2019-02-12","o":380.0,"h":380.0,"l":376.0,"c":376.0,"v":18130.0,"dr":-0.004,"sa":0.3935},{"date":"2019-02-13","o":380.0,"h":380.0,"l":380.0,"c":380.0,"v":195.0,"dr":0.0106,"sa":0.3935},{"date":"2019-02-14","o":380.0,"h":380.0,"l":354.0,"c":355.0,"v":8820.0,"dr":-0.0658,"sa":0.3994},{"date":"2019-02-15","o":356.5,"h":356.5,"l":353.5,"c":354.5,"v":12945.0,"dr":-0.0014,"sa":0.3994},{"date":"2019-02-18","o":354.5,"h":355.0,"l":351.0,"c":355.0,"v":275.0,"dr":0.0014,"sa":0.3994},{"date":"2019-02-19","o":356.5,"h":360.0,"l":351.0,"c":360.0,"v":62625.0,"dr":0.0141,"sa":0.3995},{"date":"2019-02-20","o":355.0,"h":370.0,"l":355.0,"c":366.5,"v":1215.0,"dr":0.0181,"sa":0.3988},{"date":"2019-02-21","o":365.0,"h":370.0,"l":365.0,"c":370.0,"v":195.0,"dr":0.0095,"sa":0.3989},{"date":"2019-02-22","o":369.0,"h":369.0,"l":363.0,"c":365.0,"v":225.0,"dr":-0.0135,"sa":0.3983},{"date":"2019-02-25","o":365.0,"h":365.0,"l":353.0,"c":353.5,"v":935.0,"dr":-0.0315,"sa":0.3998},{"date":"2019-02-26","o":353.5,"h":355.0,"l":352.0,"c":352.0,"v":935.0,"dr":-0.0042,"sa":0.3991},{"date":"2019-02-27","o":351.0,"h":354.0,"l":350.0,"c":354.0,"v":150.0,"dr":0.0057,"sa":0.3989},{"date":"2019-02-28","o":354.0,"h":370.0,"l":354.0,"c":362.0,"v":550.0,"dr":0.0226,"sa":0.3987},{"date":"2019-03-01","o":361.0,"h":362.0,"l":360.0,"c":362.0,"v":945.0,"dr":0.0,"sa":0.3986},{"date":"2019-03-06","o":368.0,"h":374.0,"l":363.0,"c":370.0,"v":4705.0,"dr":0.0221,"sa":0.3989},{"date":"2019-03-07","o":380.0,"h":400.0,"l":375.0,"c":391.0,"v":12505.0,"dr":0.0568,"sa":0.4024},{"date":"2019-03-08","o":390.0,"h":390.0,"l":370.0,"c":372.0,"v":5170.0,"dr":-0.0486,"sa":0.4058},{"date":"2019-03-11","o":375.0,"h":385.0,"l":370.0,"c":385.0,"v":3130.0,"dr":0.0349,"sa":0.407},{"date":"2019-03-12","o":390.0,"h":390.0,"l":380.0,"c":384.0,"v":1375.0,"dr":-0.0026,"sa":0.407},{"date":"2019-03-13","o":384.0,"h":390.0,"l":375.0,"c":390.0,"v":4925.0,"dr":0.0156,"sa":0.4072},{"date":"2019-03-14","o":386.0,"h":386.0,"l":380.0,"c":386.0,"v":760.0,"dr":-0.0103,"sa":0.4073},{"date":"2019-03-15","o":376.0,"h":376.0,"l":370.0,"c":370.0,"v":1110.0,"dr":-0.0415,"sa":0.4097},{"date":"2019-03-18","o":366.0,"h":368.0,"l":360.0,"c":362.0,"v":2060.0,"dr":-0.0216,"sa":0.4095},{"date":"2019-03-19","o":362.0,"h":370.0,"l":362.0,"c":370.0,"v":825.0,"dr":0.0221,"sa":0.4099},{"date":"2019-03-20","o":370.0,"h":385.0,"l":370.0,"c":373.5,"v":550.0,"dr":0.0095,"sa":0.4099},{"date":"2019-03-21","o":380.0,"h":380.0,"l":373.0,"c":373.0,"v":575.0,"dr":-0.0013,"sa":0.4099},{"date":"2019-03-22","o":386.0,"h":386.0,"l":380.0,"c":386.0,"v":415.0,"dr":0.0349,"sa":0.4101},{"date":"2019-03-25","o":385.0,"h":390.0,"l":385.0,"c":389.0,"v":495.0,"dr":0.0078,"sa":0.4101},{"date":"2019-03-26","o":389.0,"h":405.0,"l":389.0,"c":399.0,"v":1590.0,"dr":0.0257,"sa":0.4107},{"date":"2019-03-27","o":405.0,"h":420.0,"l":405.0,"c":415.0,"v":1715.0,"dr":0.0401,"sa":0.4122},{"date":"2019-03-28","o":415.0,"h":415.0,"l":406.0,"c":413.0,"v":880.0,"dr":-0.0048,"sa":0.4123},{"date":"2019-03-29","o":413.0,"h":413.0,"l":409.0,"c":409.0,"v":545.0,"dr":-0.0097,"sa":0.4121},{"date":"2019-04-01","o":408.0,"h":408.0,"l":395.0,"c":395.5,"v":8400.0,"dr":-0.033,"sa":0.4138},{"date":"2019-04-03","o":400.0,"h":400.0,"l":399.0,"c":400.0,"v":395.0,"dr":0.0114,"sa":0.4136},{"date":"2019-04-04","o":410.0,"h":410.0,"l":400.0,"c":403.0,"v":560.0,"dr":0.0075,"sa":0.4136},{"date":"2019-04-05","o":407.0,"h":415.0,"l":407.0,"c":412.5,"v":690.0,"dr":0.0236,"sa":0.4141},{"date":"2019-04-08","o":415.0,"h":415.0,"l":403.0,"c":408.0,"v":655.0,"dr":-0.0109,"sa":0.4141},{"date":"2019-04-09","o":410.0,"h":410.0,"l":408.0,"c":410.0,"v":345.0,"dr":0.0049,"sa":0.414},{"date":"2019-04-10","o":408.0,"h":408.0,"l":400.0,"c":405.5,"v":1500.0,"dr":-0.011,"sa":0.4143},{"date":"2019-04-11","o":400.0,"h":404.0,"l":400.0,"c":402.0,"v":730.0,"dr":-0.0086,"sa":0.4131},{"date":"2019-04-12","o":400.0,"h":400.0,"l":395.0,"c":395.0,"v":585.0,"dr":-0.0174,"sa":0.4135},{"date":"2019-04-15","o":392.0,"h":392.0,"l":389.0,"c":390.5,"v":3950.0,"dr":-0.0114,"sa":0.4137},{"date":"2019-04-16","o":394.0,"h":400.0,"l":394.0,"c":400.0,"v":1525.0,"dr":0.0243,"sa":0.4142},{"date":"2019-04-17","o":394.0,"h":401.5,"l":394.0,"c":397.5,"v":315.0,"dr":-0.0062,"sa":0.4139},{"date":"2019-04-22","o":400.0,"h":407.0,"l":400.0,"c":403.0,"v":980.0,"dr":0.0138,"sa":0.4139},{"date":"2019-04-23","o":412.0,"h":412.0,"l":407.5,"c":411.5,"v":1035.0,"dr":0.0211,"sa":0.4143},{"date":"2019-04-24","o":421.0,"h":427.0,"l":415.0,"c":426.5,"v":5915.0,"dr":0.0365,"sa":0.4139},{"date":"2019-04-25","o":430.0,"h":449.0,"l":430.0,"c":431.5,"v":1390.0,"dr":0.0117,"sa":0.4131},{"date":"2019-04-26","o":432.5,"h":452.0,"l":432.5,"c":452.0,"v":1980.0,"dr":0.0475,"sa":0.4154},{"date":"2019-04-29","o":437.5,"h":437.5,"l":431.5,"c":432.0,"v":1015.0,"dr":-0.0442,"sa":0.4181},{"date":"2019-04-30","o":434.0,"h":437.0,"l":433.0,"c":437.0,"v":400.0,"dr":0.0116,"sa":0.418},{"date":"2019-05-02","o":437.0,"h":437.0,"l":433.5,"c":437.0,"v":3960.0,"dr":0.0,"sa":0.4176},{"date":"2019-05-03","o":437.0,"h":438.0,"l":436.5,"c":438.0,"v":400.0,"dr":0.0023,"sa":0.4176},{"date":"2019-05-06","o":435.0,"h":440.0,"l":431.5,"c":434.5,"v":1485.0,"dr":-0.008,"sa":0.4178},{"date":"2019-05-07","o":437.0,"h":437.0,"l":430.0,"c":434.0,"v":2780.0,"dr":-0.0012,"sa":0.4178},{"date":"2019-05-08","o":432.0,"h":435.0,"l":432.0,"c":434.5,"v":600.0,"dr":0.0012,"sa":0.4173},{"date":"2019-05-09","o":434.0,"h":437.5,"l":428.5,"c":429.0,"v":1990.0,"dr":-0.0127,"sa":0.4176},{"date":"2019-05-10","o":427.0,"h":434.0,"l":426.5,"c":434.0,"v":1720.0,"dr":0.0117,"sa":0.4177},{"date":"2019-05-13","o":439.0,"h":439.0,"l":435.0,"c":436.5,"v":1185.0,"dr":0.0058,"sa":0.4177},{"date":"2019-05-14","o":437.0,"h":450.0,"l":437.0,"c":441.5,"v":675.0,"dr":0.0115,"sa":0.4175},{"date":"2019-05-15","o":440.5,"h":448.0,"l":440.5,"c":446.0,"v":1195.0,"dr":0.0102,"sa":0.4176},{"date":"2019-05-16","o":449.5,"h":450.0,"l":443.0,"c":446.0,"v":2580.0,"dr":0.0,"sa":0.4175},{"date":"2019-05-17","o":446.5,"h":450.0,"l":446.5,"c":446.5,"v":615.0,"dr":0.0011,"sa":0.4175},{"date":"2019-05-20","o":449.0,"h":449.0,"l":442.0,"c":442.0,"v":350.0,"dr":-0.0101,"sa":0.4174},{"date":"2019-05-21","o":442.0,"h":442.0,"l":435.0,"c":440.0,"v":210.0,"dr":-0.0045,"sa":0.4165},{"date":"2019-05-22","o":442.0,"h":445.0,"l":440.0,"c":445.0,"v":535.0,"dr":0.0114,"sa":0.4165},{"date":"2019-05-23","o":440.0,"h":454.0,"l":440.0,"c":454.0,"v":365.0,"dr":0.0202,"sa":0.4134},{"date":"2019-05-24","o":460.0,"h":460.0,"l":448.5,"c":450.0,"v":635.0,"dr":-0.0088,"sa":0.4135},{"date":"2019-05-27","o":450.0,"h":450.0,"l":448.0,"c":450.0,"v":190.0,"dr":0.0,"sa":0.413},{"date":"2019-05-28","o":445.5,"h":445.5,"l":441.5,"c":442.0,"v":1010.0,"dr":-0.0178,"sa":0.4133},{"date":"2019-05-29","o":438.5,"h":438.5,"l":433.0,"c":433.0,"v":1785.0,"dr":-0.0204,"sa":0.4139},{"date":"2019-05-30","o":434.0,"h":444.0,"l":434.0,"c":444.0,"v":735.0,"dr":0.0254,"sa":0.4145},{"date":"2019-05-31","o":442.5,"h":446.0,"l":439.5,"c":444.5,"v":275.0,"dr":0.0011,"sa":0.414},{"date":"2019-06-03","o":442.5,"h":446.0,"l":442.5,"c":446.0,"v":810.0,"dr":0.0034,"sa":0.4135},{"date":"2019-06-04","o":446.0,"h":450.0,"l":446.0,"c":446.0,"v":1755.0,"dr":0.0,"sa":0.4135},{"date":"2019-06-05","o":452.0,"h":459.0,"l":452.0,"c":457.5,"v":2035.0,"dr":0.0258,"sa":0.414},{"date":"2019-06-06","o":464.0,"h":466.0,"l":461.0,"c":462.0,"v":1770.0,"dr":0.0098,"sa":0.4082},{"date":"2019-06-07","o":462.0,"h":471.5,"l":462.0,"c":466.0,"v":1120.0,"dr":0.0087,"sa":0.4082},{"date":"2019-06-10","o":466.0,"h":467.5,"l":459.0,"c":461.0,"v":910.0,"dr":-0.0107,"sa":0.4081},{"date":"2019-06-11","o":457.5,"h":462.0,"l":457.0,"c":457.0,"v":1170.0,"dr":-0.0087,"sa":0.4077},{"date":"2019-06-12","o":456.0,"h":460.0,"l":450.0,"c":450.5,"v":1900.0,"dr":-0.0142,"sa":0.4054},{"date":"2019-06-13","o":455.0,"h":455.0,"l":444.5,"c":445.0,"v":830.0,"dr":-0.0122,"sa":0.4012},{"date":"2019-06-14","o":447.5,"h":458.5,"l":447.5,"c":458.5,"v":880.0,"dr":0.0303,"sa":0.4019},{"date":"2019-06-18","o":458.5,"h":458.5,"l":443.5,"c":443.5,"v":900.0,"dr":-0.0327,"sa":0.4035},{"date":"2019-06-19","o":446.0,"h":446.0,"l":442.0,"c":442.0,"v":450.0,"dr":-0.0034,"sa":0.4032},{"date":"2019-06-21","o":449.0,"h":449.0,"l":445.0,"c":446.5,"v":2040.0,"dr":0.0102,"sa":0.4031},{"date":"2019-06-24","o":448.5,"h":448.5,"l":444.0,"c":444.0,"v":210.0,"dr":-0.0056,"sa":0.4031},{"date":"2019-06-25","o":438.5,"h":445.0,"l":438.5,"c":443.0,"v":250.0,"dr":-0.0023,"sa":0.4032},{"date":"2019-06-26","o":441.0,"h":444.0,"l":437.0,"c":438.0,"v":585.0,"dr":-0.0113,"sa":0.4034},{"date":"2019-06-27","o":443.0,"h":443.0,"l":440.0,"c":441.0,"v":370.0,"dr":0.0068,"sa":0.4034},{"date":"2019-06-28","o":441.0,"h":441.0,"l":435.0,"c":435.5,"v":1380.0,"dr":-0.0125,"sa":0.3996},{"date":"2019-07-01","o":434.5,"h":436.0,"l":430.0,"c":436.0,"v":1575.0,"dr":0.0011,"sa":0.3996},{"date":"2019-07-02","o":439.0,"h":446.0,"l":439.0,"c":439.5,"v":1325.0,"dr":0.008,"sa":0.3994},{"date":"2019-07-03","o":438.0,"h":449.0,"l":438.0,"c":449.0,"v":1120.0,"dr":0.0216,"sa":0.3995},{"date":"2019-07-04","o":449.0,"h":465.0,"l":449.0,"c":449.5,"v":365.0,"dr":0.0011,"sa":0.3987},{"date":"2019-07-05","o":449.0,"h":449.0,"l":437.0,"c":440.5,"v":255.0,"dr":-0.02,"sa":0.3989},{"date":"2019-07-10","o":436.0,"h":439.0,"l":433.5,"c":436.5,"v":955.0,"dr":-0.0091,"sa":0.3991},{"date":"2019-07-11","o":437.0,"h":437.5,"l":433.5,"c":437.5,"v":1550.0,"dr":0.0023,"sa":0.3984},{"date":"2019-07-12","o":437.0,"h":437.5,"l":434.5,"c":437.5,"v":715.0,"dr":0.0,"sa":0.3982},{"date":"2019-07-15","o":439.5,"h":442.0,"l":435.5,"c":442.0,"v":565.0,"dr":0.0103,"sa":0.3813},{"date":"2019-07-16","o":445.0,"h":448.5,"l":444.5,"c":447.0,"v":590.0,"dr":0.0113,"sa":0.3803},{"date":"2019-07-17","o":446.0,"h":447.0,"l":444.0,"c":444.0,"v":495.0,"dr":-0.0067,"sa":0.3792},{"date":"2019-07-18","o":443.0,"h":443.0,"l":438.0,"c":443.0,"v":605.0,"dr":-0.0023,"sa":0.3698},{"date":"2019-07-19","o":445.0,"h":445.0,"l":440.0,"c":440.0,"v":535.0,"dr":-0.0068,"sa":0.3673},{"date":"2019-07-22","o":435.0,"h":439.0,"l":435.0,"c":439.0,"v":340.0,"dr":-0.0023,"sa":0.3674},{"date":"2019-07-23","o":456.0,"h":480.0,"l":453.0,"c":464.0,"v":2625.0,"dr":0.0569,"sa":0.3708},{"date":"2019-07-24","o":469.5,"h":480.0,"l":463.5,"c":463.5,"v":1080.0,"dr":-0.0011,"sa":0.3708},{"date":"2019-07-25","o":460.5,"h":464.0,"l":458.5,"c":464.0,"v":655.0,"dr":0.0011,"sa":0.3707},{"date":"2019-07-26","o":470.0,"h":471.5,"l":467.0,"c":471.0,"v":885.0,"dr":0.0151,"sa":0.3688},{"date":"2019-07-29","o":471.5,"h":474.5,"l":471.5,"c":473.5,"v":845.0,"dr":0.0053,"sa":0.3688},{"date":"2019-07-30","o":477.5,"h":478.0,"l":473.5,"c":474.0,"v":1700.0,"dr":0.0011,"sa":0.3687},{"date":"2019-07-31","o":470.0,"h":470.0,"l":460.0,"c":461.0,"v":2845.0,"dr":-0.0274,"sa":0.3672},{"date":"2019-08-01","o":471.5,"h":474.5,"l":467.0,"c":467.5,"v":685.0,"dr":0.0141,"sa":0.3662},{"date":"2019-08-02","o":470.0,"h":473.5,"l":469.0,"c":469.0,"v":705.0,"dr":0.0032,"sa":0.3661},{"date":"2019-08-05","o":470.0,"h":477.0,"l":470.0,"c":471.0,"v":3240.0,"dr":0.0043,"sa":0.366},{"date":"2019-08-06","o":474.0,"h":480.0,"l":473.5,"c":479.5,"v":335.0,"dr":0.018,"sa":0.3654},{"date":"2019-08-07","o":479.0,"h":495.0,"l":479.0,"c":486.0,"v":705.0,"dr":0.0136,"sa":0.3651},{"date":"2019-08-08","o":486.0,"h":491.0,"l":485.0,"c":490.5,"v":770.0,"dr":0.0093,"sa":0.3643},{"date":"2019-08-09","o":490.0,"h":491.0,"l":483.0,"c":491.0,"v":1330.0,"dr":0.001,"sa":0.3641},{"date":"2019-08-12","o":492.0,"h":600.0,"l":492.0,"c":540.0,"v":1165.0,"dr":0.0998,"sa":0.3766},{"date":"2019-08-13","o":550.0,"h":618.0,"l":540.0,"c":616.5,"v":1720.0,"dr":0.1417,"sa":0.4011},{"date":"2019-08-14","o":616.5,"h":653.0,"l":616.5,"c":645.5,"v":7655.0,"dr":0.047,"sa":0.4034},{"date":"2019-08-15","o":650.0,"h":651.0,"l":625.0,"c":640.0,"v":3025.0,"dr":-0.0085,"sa":0.4032},{"date":"2019-08-16","o":655.0,"h":655.0,"l":625.0,"c":630.0,"v":2195.0,"dr":-0.0156,"sa":0.4036},{"date":"2019-08-20","o":650.0,"h":650.0,"l":589.0,"c":601.0,"v":4160.0,"dr":-0.046,"sa":0.4065},{"date":"2019-08-21","o":601.0,"h":605.0,"l":592.5,"c":599.0,"v":490.0,"dr":-0.0033,"sa":0.4064},{"date":"2019-08-22","o":609.0,"h":609.0,"l":603.0,"c":606.0,"v":3715.0,"dr":0.0117,"sa":0.4062},{"date":"2019-08-23","o":610.0,"h":629.0,"l":600.0,"c":607.0,"v":2940.0,"dr":0.0017,"sa":0.4062},{"date":"2019-08-26","o":605.0,"h":606.5,"l":600.0,"c":604.0,"v":3110.0,"dr":-0.0049,"sa":0.405},{"date":"2019-08-27","o":604.0,"h":626.5,"l":604.0,"c":624.5,"v":2450.0,"dr":0.0339,"sa":0.4044},{"date":"2019-08-28","o":644.0,"h":665.0,"l":630.0,"c":655.5,"v":3530.0,"dr":0.0496,"sa":0.4067},{"date":"2019-08-29","o":680.0,"h":680.0,"l":650.0,"c":660.0,"v":4550.0,"dr":0.0069,"sa":0.4066},{"date":"2019-08-30","o":660.0,"h":770.0,"l":660.0,"c":765.0,"v":2090.0,"dr":0.1591,"sa":0.4352},{"date":"2019-09-02","o":770.0,"h":775.0,"l":732.0,"c":740.0,"v":2605.0,"dr":-0.0327,"sa":0.4368},{"date":"2019-09-03","o":740.0,"h":740.0,"l":650.0,"c":684.5,"v":3515.0,"dr":-0.075,"sa":0.4437},{"date":"2019-09-04","o":685.0,"h":690.0,"l":664.5,"c":688.0,"v":6925.0,"dr":0.0051,"sa":0.4432},{"date":"2019-09-05","o":690.0,"h":697.0,"l":670.0,"c":696.5,"v":3105.0,"dr":0.0124,"sa":0.4433},{"date":"2019-09-06","o":693.5,"h":706.0,"l":682.0,"c":705.5,"v":2810.0,"dr":0.0129,"sa":0.4433},{"date":"2019-09-09","o":715.0,"h":715.0,"l":687.5,"c":691.0,"v":1205.0,"dr":-0.0206,"sa":0.4416},{"date":"2019-09-10","o":695.5,"h":712.0,"l":683.0,"c":712.0,"v":1085.0,"dr":0.0304,"sa":0.4405},{"date":"2019-09-11","o":718.5,"h":759.0,"l":718.5,"c":740.5,"v":1890.0,"dr":0.04,"sa":0.4393},{"date":"2019-09-12","o":741.0,"h":775.0,"l":740.0,"c":770.0,"v":6485.0,"dr":0.0398,"sa":0.4384},{"date":"2019-09-13","o":770.0,"h":810.0,"l":764.5,"c":808.5,"v":6895.0,"dr":0.05,"sa":0.4125},{"date":"2019-09-16","o":785.0,"h":805.0,"l":760.5,"c":761.5,"v":5080.0,"dr":-0.0581,"sa":0.413},{"date":"2019-09-17","o":778.5,"h":815.0,"l":736.0,"c":771.0,"v":5425.0,"dr":0.0125,"sa":0.4095},{"date":"2019-09-18","o":771.0,"h":790.0,"l":750.0,"c":790.0,"v":3045.0,"dr":0.0246,"sa":0.4076},{"date":"2019-09-19","o":797.5,"h":798.0,"l":742.0,"c":755.0,"v":7265.0,"dr":-0.0443,"sa":0.4104},{"date":"2019-09-20","o":760.0,"h":762.0,"l":742.0,"c":745.0,"v":2050.0,"dr":-0.0132,"sa":0.4105},{"date":"2019-09-23","o":745.0,"h":747.0,"l":725.0,"c":738.0,"v":1695.0,"dr":-0.0094,"sa":0.41},{"date":"2019-09-24","o":710.0,"h":730.0,"l":690.0,"c":710.0,"v":8065.0,"dr":-0.0379,"sa":0.4117},{"date":"2019-09-25","o":708.0,"h":710.5,"l":694.5,"c":697.0,"v":13245.0,"dr":-0.0183,"sa":0.4123},{"date":"2019-09-26","o":697.0,"h":703.0,"l":684.0,"c":698.0,"v":4290.0,"dr":0.0014,"sa":0.4122},{"date":"2019-09-27","o":703.0,"h":703.0,"l":663.5,"c":693.0,"v":4705.0,"dr":-0.0072,"sa":0.4112},{"date":"2019-09-30","o":705.0,"h":705.0,"l":680.5,"c":690.5,"v":1780.0,"dr":-0.0036,"sa":0.4112},{"date":"2019-10-01","o":695.0,"h":736.0,"l":695.0,"c":733.5,"v":1725.0,"dr":0.0623,"sa":0.4155},{"date":"2019-10-02","o":760.0,"h":775.0,"l":703.0,"c":703.5,"v":2520.0,"dr":-0.0409,"sa":0.4178},{"date":"2019-10-03","o":710.0,"h":728.5,"l":699.0,"c":710.0,"v":3000.0,"dr":0.0092,"sa":0.4173},{"date":"2019-10-04","o":720.0,"h":733.5,"l":718.0,"c":729.0,"v":2290.0,"dr":0.0268,"sa":0.4177},{"date":"2019-10-07","o":729.0,"h":729.0,"l":708.0,"c":711.5,"v":6000.0,"dr":-0.024,"sa":0.4167},{"date":"2019-10-08","o":730.0,"h":730.0,"l":708.0,"c":721.0,"v":2645.0,"dr":0.0134,"sa":0.4168},{"date":"2019-10-09","o":727.0,"h":737.0,"l":720.0,"c":735.5,"v":2380.0,"dr":0.0201,"sa":0.4171},{"date":"2019-10-10","o":736.0,"h":736.0,"l":725.0,"c":731.0,"v":8105.0,"dr":-0.0061,"sa":0.4171},{"date":"2019-10-11","o":735.0,"h":743.5,"l":730.0,"c":735.0,"v":6170.0,"dr":0.0055,"sa":0.416},{"date":"2019-10-15","o":750.0,"h":750.0,"l":729.0,"c":736.0,"v":5575.0,"dr":0.0014,"sa":0.4138},{"date":"2019-10-16","o":731.0,"h":750.0,"l":730.0,"c":745.5,"v":2585.0,"dr":0.0129,"sa":0.4137},{"date":"2019-10-17","o":759.0,"h":800.0,"l":747.0,"c":792.5,"v":2060.0,"dr":0.063,"sa":0.4174},{"date":"2019-10-18","o":800.0,"h":837.5,"l":800.0,"c":819.0,"v":14330.0,"dr":0.0334,"sa":0.408},{"date":"2019-10-21","o":819.0,"h":821.0,"l":802.0,"c":821.0,"v":8385.0,"dr":0.0024,"sa":0.408},{"date":"2019-10-22","o":835.0,"h":874.0,"l":823.0,"c":868.0,"v":15435.0,"dr":0.0572,"sa":0.4109},{"date":"2019-10-23","o":900.0,"h":970.0,"l":820.0,"c":854.0,"v":24265.0,"dr":-0.0161,"sa":0.4112},{"date":"2019-10-24","o":854.0,"h":909.5,"l":831.0,"c":871.0,"v":34195.0,"dr":0.0199,"sa":0.4115},{"date":"2019-10-25","o":900.0,"h":950.0,"l":860.0,"c":894.0,"v":29490.0,"dr":0.0264,"sa":0.4094},{"date":"2019-10-28","o":905.0,"h":913.5,"l":868.0,"c":877.5,"v":6135.0,"dr":-0.0185,"sa":0.41},{"date":"2019-10-29","o":885.0,"h":885.0,"l":799.0,"c":812.0,"v":8505.0,"dr":-0.0746,"sa":0.4153},{"date":"2019-10-30","o":815.0,"h":849.0,"l":811.5,"c":845.0,"v":7650.0,"dr":0.0406,"sa":0.4168},{"date":"2019-10-31","o":884.0,"h":885.0,"l":852.5,"c":867.5,"v":10110.0,"dr":0.0266,"sa":0.4171},{"date":"2019-11-01","o":867.0,"h":881.5,"l":855.0,"c":867.5,"v":8120.0,"dr":0.0,"sa":0.4171},{"date":"2019-11-04","o":876.0,"h":876.0,"l":839.0,"c":840.5,"v":5885.0,"dr":-0.0311,"sa":0.4186},{"date":"2019-11-05","o":850.0,"h":851.0,"l":817.0,"c":826.0,"v":10800.0,"dr":-0.0173,"sa":0.4189},{"date":"2019-11-06","o":830.0,"h":840.0,"l":823.0,"c":836.5,"v":1085.0,"dr":0.0127,"sa":0.4187},{"date":"2019-11-07","o":837.0,"h":869.0,"l":815.0,"c":819.5,"v":3735.0,"dr":-0.0203,"sa":0.4182},{"date":"2019-11-08","o":823.5,"h":850.0,"l":810.0,"c":815.0,"v":6060.0,"dr":-0.0055,"sa":0.4168},{"date":"2019-11-11","o":802.5,"h":824.0,"l":796.0,"c":801.0,"v":3500.0,"dr":-0.0172,"sa":0.4169},{"date":"2019-11-12","o":799.0,"h":805.0,"l":777.0,"c":802.0,"v":4320.0,"dr":0.0012,"sa":0.4163},{"date":"2019-11-13","o":802.0,"h":817.5,"l":798.0,"c":800.0,"v":6315.0,"dr":-0.0025,"sa":0.4163},{"date":"2019-11-14","o":820.0,"h":820.0,"l":794.0,"c":800.0,"v":5175.0,"dr":0.0,"sa":0.4163},{"date":"2019-11-15","o":801.0,"h":815.0,"l":795.0,"c":802.0,"v":6000.0,"dr":0.0025,"sa":0.4153},{"date":"2019-11-19","o":805.0,"h":815.0,"l":800.0,"c":810.0,"v":6045.0,"dr":0.01,"sa":0.4148},{"date":"2019-11-20","o":830.0,"h":830.0,"l":798.0,"c":805.5,"v":4475.0,"dr":-0.0056,"sa":0.4144},{"date":"2019-11-21","o":829.0,"h":829.0,"l":792.0,"c":796.0,"v":2770.0,"dr":-0.0118,"sa":0.4147},{"date":"2019-11-22","o":800.0,"h":810.0,"l":789.0,"c":799.0,"v":3335.0,"dr":0.0038,"sa":0.4142},{"date":"2019-11-25","o":797.0,"h":804.5,"l":784.0,"c":790.0,"v":3870.0,"dr":-0.0113,"sa":0.4145},{"date":"2019-11-26","o":799.0,"h":799.0,"l":784.0,"c":786.5,"v":1595.0,"dr":-0.0044,"sa":0.4145},{"date":"2019-11-27","o":787.0,"h":797.5,"l":780.0,"c":790.5,"v":5990.0,"dr":0.0051,"sa":0.4145},{"date":"2019-11-28","o":800.0,"h":810.0,"l":785.0,"c":810.0,"v":2035.0,"dr":0.0247,"sa":0.4149},{"date":"2019-11-29","o":824.0,"h":824.0,"l":790.0,"c":813.5,"v":11210.0,"dr":0.0043,"sa":0.4149},{"date":"2019-12-02","o":820.0,"h":820.0,"l":783.0,"c":804.0,"v":3910.0,"dr":-0.0117,"sa":0.415},{"date":"2019-12-03","o":824.0,"h":824.0,"l":795.0,"c":798.5,"v":17225.0,"dr":-0.0068,"sa":0.4151},{"date":"2019-12-04","o":808.0,"h":827.0,"l":800.0,"c":824.5,"v":7295.0,"dr":0.0326,"sa":0.416},{"date":"2019-12-05","o":828.5,"h":860.0,"l":825.0,"c":858.5,"v":11865.0,"dr":0.0412,"sa":0.417},{"date":"2019-12-06","o":865.0,"h":870.0,"l":850.0,"c":867.0,"v":6595.0,"dr":0.0099,"sa":0.4169},{"date":"2019-12-09","o":910.0,"h":910.0,"l":828.0,"c":835.5,"v":8445.0,"dr":-0.0363,"sa":0.4183},{"date":"2019-12-10","o":836.0,"h":850.0,"l":806.0,"c":811.0,"v":6670.0,"dr":-0.0293,"sa":0.4182},{"date":"2019-12-11","o":814.0,"h":825.5,"l":806.0,"c":825.5,"v":2465.0,"dr":0.0179,"sa":0.4183},{"date":"2019-12-12","o":825.0,"h":825.0,"l":786.5,"c":801.0,"v":7105.0,"dr":-0.0297,"sa":0.4195},{"date":"2019-12-13","o":829.5,"h":829.5,"l":790.0,"c":808.0,"v":3665.0,"dr":0.0087,"sa":0.4182},{"date":"2019-12-16","o":825.0,"h":844.5,"l":818.5,"c":828.5,"v":6195.0,"dr":0.0254,"sa":0.4174},{"date":"2019-12-17","o":829.0,"h":845.0,"l":804.0,"c":824.0,"v":5080.0,"dr":-0.0054,"sa":0.4175},{"date":"2019-12-18","o":830.0,"h":833.0,"l":790.0,"c":791.0,"v":7395.0,"dr":-0.04,"sa":0.4198},{"date":"2019-12-19","o":805.0,"h":805.5,"l":790.0,"c":795.0,"v":4190.0,"dr":0.0051,"sa":0.4197},{"date":"2019-12-20","o":800.0,"h":814.0,"l":796.0,"c":804.0,"v":7265.0,"dr":0.0113,"sa":0.4198},{"date":"2019-12-23","o":810.0,"h":818.5,"l":783.5,"c":794.5,"v":7860.0,"dr":-0.0118,"sa":0.42},{"date":"2019-12-26","o":794.0,"h":806.0,"l":786.0,"c":794.5,"v":9950.0,"dr":0.0,"sa":0.42},{"date":"2019-12-27","o":800.0,"h":814.0,"l":792.0,"c":811.0,"v":2705.0,"dr":0.0208,"sa":0.4201},{"date":"2019-12-30","o":810.5,"h":825.0,"l":800.0,"c":814.0,"v":3405.0,"dr":0.0037,"sa":0.4201},{"date":"2020-01-02","o":814.0,"h":832.0,"l":810.5,"c":825.5,"v":3125.0,"dr":0.0141,"sa":0.42},{"date":"2020-01-03","o":825.0,"h":840.0,"l":823.0,"c":838.5,"v":4160.0,"dr":0.0157,"sa":0.4195},{"date":"2020-01-06","o":850.0,"h":850.0,"l":828.0,"c":845.0,"v":10070.0,"dr":0.0078,"sa":0.4194},{"date":"2020-01-07","o":870.0,"h":870.0,"l":834.5,"c":842.0,"v":8230.0,"dr":-0.0036,"sa":0.4194},{"date":"2020-01-08","o":842.0,"h":848.5,"l":835.0,"c":841.0,"v":2575.0,"dr":-0.0012,"sa":0.4185},{"date":"2020-01-09","o":842.0,"h":870.0,"l":841.0,"c":864.5,"v":5670.0,"dr":0.0279,"sa":0.4187},{"date":"2020-01-10","o":880.0,"h":900.0,"l":848.0,"c":896.0,"v":5365.0,"dr":0.0364,"sa":0.4198},{"date":"2020-01-13","o":900.0,"h":905.0,"l":888.0,"c":902.0,"v":5155.0,"dr":0.0067,"sa":0.4174},{"date":"2020-01-14","o":908.0,"h":918.0,"l":900.0,"c":907.0,"v":8480.0,"dr":0.0055,"sa":0.4167},{"date":"2020-01-15","o":907.0,"h":950.0,"l":907.0,"c":927.5,"v":9050.0,"dr":0.0226,"sa":0.4154},{"date":"2020-01-16","o":948.5,"h":950.0,"l":920.0,"c":929.5,"v":6710.0,"dr":0.0022,"sa":0.4154},{"date":"2020-01-17","o":950.0,"h":950.0,"l":920.0,"c":921.0,"v":9495.0,"dr":-0.0091,"sa":0.4148},{"date":"2020-01-20","o":935.0,"h":952.0,"l":935.0,"c":946.0,"v":5745.0,"dr":0.0271,"sa":0.415},{"date":"2020-01-21","o":950.0,"h":950.0,"l":914.0,"c":931.0,"v":6535.0,"dr":-0.0159,"sa":0.4146},{"date":"2020-01-22","o":932.0,"h":943.5,"l":930.0,"c":939.5,"v":10440.0,"dr":0.0091,"sa":0.4146},{"date":"2020-01-23","o":949.0,"h":964.5,"l":938.0,"c":962.5,"v":5930.0,"dr":0.0245,"sa":0.415},{"date":"2020-01-24","o":965.0,"h":989.5,"l":962.0,"c":964.0,"v":7810.0,"dr":0.0016,"sa":0.4149},{"date":"2020-01-27","o":963.0,"h":977.0,"l":940.0,"c":972.0,"v":8845.0,"dr":0.0083,"sa":0.4148},{"date":"2020-01-28","o":971.0,"h":984.5,"l":960.0,"c":969.5,"v":10135.0,"dr":-0.0026,"sa":0.4149},{"date":"2020-01-29","o":980.0,"h":981.0,"l":954.5,"c":962.0,"v":6110.0,"dr":-0.0077,"sa":0.4145},{"date":"2020-01-30","o":965.0,"h":995.0,"l":964.5,"c":990.5,"v":7645.0,"dr":0.0296,"sa":0.4153},{"date":"2020-01-31","o":995.0,"h":1005.0,"l":994.0,"c":1001.0,"v":6895.0,"dr":0.0106,"sa":0.4153},{"date":"2020-02-03","o":1015.0,"h":1015.0,"l":927.5,"c":957.0,"v":6385.0,"dr":-0.044,"sa":0.4181},{"date":"2020-02-04","o":960.0,"h":1006.0,"l":960.0,"c":1002.5,"v":15155.0,"dr":0.0475,"sa":0.4202},{"date":"2020-02-05","o":1010.0,"h":1010.0,"l":989.5,"c":993.0,"v":4730.0,"dr":-0.0095,"sa":0.4202},{"date":"2020-02-06","o":990.0,"h":1009.0,"l":990.0,"c":1002.5,"v":3950.0,"dr":0.0096,"sa":0.4192},{"date":"2020-02-07","o":1009.5,"h":1009.5,"l":990.0,"c":995.5,"v":8615.0,"dr":-0.007,"sa":0.4189},{"date":"2020-02-10","o":1009.0,"h":1009.0,"l":996.0,"c":1001.0,"v":8105.0,"dr":0.0055,"sa":0.4188},{"date":"2020-02-11","o":1001.0,"h":1018.5,"l":1000.0,"c":1005.0,"v":4135.0,"dr":0.004,"sa":0.4186},{"date":"2020-02-12","o":1005.0,"h":1005.0,"l":980.0,"c":993.0,"v":4790.0,"dr":-0.0119,"sa":0.4189},{"date":"2020-02-13","o":993.0,"h":1002.0,"l":981.5,"c":1000.5,"v":4795.0,"dr":0.0076,"sa":0.4188},{"date":"2020-02-14","o":1003.0,"h":1009.0,"l":995.0,"c":999.5,"v":3680.0,"dr":-0.001,"sa":0.4187},{"date":"2020-02-17","o":1010.0,"h":1015.0,"l":990.0,"c":1003.5,"v":2790.0,"dr":0.004,"sa":0.4186},{"date":"2020-02-18","o":1008.5,"h":1008.5,"l":974.0,"c":977.5,"v":6725.0,"dr":-0.0259,"sa":0.4197},{"date":"2020-02-19","o":990.0,"h":990.0,"l":970.0,"c":982.0,"v":6115.0,"dr":0.0046,"sa":0.4196},{"date":"2020-02-20","o":999.0,"h":999.0,"l":962.5,"c":969.0,"v":4895.0,"dr":-0.0132,"sa":0.4199},{"date":"2020-02-21","o":970.0,"h":976.0,"l":958.0,"c":967.0,"v":2870.0,"dr":-0.0021,"sa":0.4199},{"date":"2020-02-26","o":948.0,"h":948.0,"l":869.0,"c":929.5,"v":13450.0,"dr":-0.0388,"sa":0.4162},{"date":"2020-02-27","o":910.0,"h":930.0,"l":892.5,"c":896.0,"v":10025.0,"dr":-0.036,"sa":0.4181},{"date":"2020-02-28","o":890.0,"h":890.0,"l":837.0,"c":872.0,"v":11810.0,"dr":-0.0268,"sa":0.4192},{"date":"2020-03-02","o":868.0,"h":911.5,"l":855.0,"c":900.5,"v":14280.0,"dr":0.0327,"sa":0.4201},{"date":"2020-03-03","o":920.0,"h":949.5,"l":913.5,"c":918.5,"v":15745.0,"dr":0.02,"sa":0.4202},{"date":"2020-03-04","o":920.0,"h":955.5,"l":918.5,"c":953.0,"v":9570.0,"dr":0.0376,"sa":0.4215},{"date":"2020-03-05","o":954.0,"h":954.0,"l":925.0,"c":930.0,"v":14000.0,"dr":-0.0241,"sa":0.422},{"date":"2020-03-06","o":920.0,"h":920.0,"l":887.5,"c":896.5,"v":10385.0,"dr":-0.036,"sa":0.4225},{"date":"2020-03-09","o":869.0,"h":908.0,"l":820.0,"c":896.0,"v":12470.0,"dr":-0.0006,"sa":0.4224},{"date":"2020-03-10","o":901.0,"h":919.0,"l":860.0,"c":904.0,"v":9160.0,"dr":0.0089,"sa":0.4224},{"date":"2020-03-11","o":905.0,"h":917.0,"l":881.0,"c":914.0,"v":13250.0,"dr":0.0111,"sa":0.4221},{"date":"2020-03-12","o":880.0,"h":880.0,"l":820.0,"c":850.0,"v":11905.0,"dr":-0.07,"sa":0.4285},{"date":"2020-03-13","o":865.5,"h":868.5,"l":826.5,"c":856.5,"v":6560.0,"dr":0.0076,"sa":0.4281},{"date":"2020-03-16","o":820.0,"h":850.0,"l":772.0,"c":811.0,"v":7445.0,"dr":-0.0531,"sa":0.4285},{"date":"2020-03-17","o":822.5,"h":835.5,"l":810.0,"c":819.5,"v":4530.0,"dr":0.0105,"sa":0.4254},{"date":"2020-03-18","o":814.0,"h":814.0,"l":730.0,"c":781.0,"v":12930.0,"dr":-0.047,"sa":0.4272},{"date":"2020-03-19","o":769.0,"h":774.0,"l":736.5,"c":750.5,"v":9730.0,"dr":-0.0391,"sa":0.4293},{"date":"2020-03-20","o":753.0,"h":760.0,"l":680.0,"c":694.5,"v":7880.0,"dr":-0.0746,"sa":0.4361},{"date":"2020-03-25","o":720.0,"h":760.0,"l":715.0,"c":746.0,"v":14160.0,"dr":0.0742,"sa":0.4417},{"date":"2020-03-26","o":779.0,"h":792.0,"l":739.0,"c":752.5,"v":9385.0,"dr":0.0087,"sa":0.4395},{"date":"2020-03-27","o":755.0,"h":760.0,"l":722.0,"c":745.5,"v":5425.0,"dr":-0.0093,"sa":0.4389},{"date":"2020-03-30","o":746.5,"h":788.0,"l":746.0,"c":784.5,"v":6425.0,"dr":0.0523,"sa":0.4413},{"date":"2020-04-01","o":779.0,"h":779.0,"l":733.0,"c":740.0,"v":10795.0,"dr":-0.0567,"sa":0.4453},{"date":"2020-04-02","o":760.0,"h":780.0,"l":750.0,"c":776.0,"v":4585.0,"dr":0.0486,"sa":0.4476},{"date":"2020-04-03","o":779.0,"h":795.0,"l":770.0,"c":779.5,"v":3715.0,"dr":0.0045,"sa":0.4465},{"date":"2020-04-06","o":800.0,"h":851.0,"l":800.0,"c":850.5,"v":11725.0,"dr":0.0911,"sa":0.455},{"date":"2020-04-07","o":862.0,"h":893.5,"l":842.0,"c":848.0,"v":11295.0,"dr":-0.0029,"sa":0.4545},{"date":"2020-04-08","o":853.5,"h":912.0,"l":842.0,"c":909.5,"v":12405.0,"dr":0.0725,"sa":0.4583},{"date":"2020-04-13","o":915.0,"h":972.0,"l":900.0,"c":970.5,"v":26500.0,"dr":0.0671,"sa":0.4626},{"date":"2020-04-14","o":995.0,"h":1097.5,"l":990.0,"c":1065.5,"v":24865.0,"dr":0.0979,"sa":0.4718},{"date":"2020-04-15","o":1049.5,"h":1061.0,"l":1032.0,"c":1049.5,"v":12110.0,"dr":-0.015,"sa":0.4708},{"date":"2020-04-16","o":1055.0,"h":1055.0,"l":945.5,"c":1004.5,"v":19110.0,"dr":-0.0429,"sa":0.4731},{"date":"2020-04-17","o":1020.0,"h":1025.0,"l":971.5,"c":993.0,"v":8030.0,"dr":-0.0114,"sa":0.4733},{"date":"2020-04-20","o":1000.0,"h":1004.5,"l":967.0,"c":991.0,"v":10785.0,"dr":-0.002,"sa":0.4729},{"date":"2020-04-21","o":985.0,"h":1015.0,"l":970.0,"c":990.0,"v":7875.0,"dr":-0.001,"sa":0.4727},{"date":"2020-04-22","o":1000.0,"h":1023.0,"l":990.0,"c":1020.0,"v":12180.0,"dr":0.0303,"sa":0.4735},{"date":"2020-04-23","o":1025.0,"h":1052.0,"l":1014.0,"c":1015.5,"v":14565.0,"dr":-0.0044,"sa":0.4733},{"date":"2020-04-24","o":1017.0,"h":1020.5,"l":973.0,"c":1009.5,"v":9560.0,"dr":-0.0059,"sa":0.4732},{"date":"2020-04-27","o":1012.0,"h":1090.0,"l":1012.0,"c":1086.0,"v":24015.0,"dr":0.0758,"sa":0.4781},{"date":"2020-04-28","o":1100.0,"h":1130.0,"l":1082.0,"c":1111.5,"v":16065.0,"dr":0.0235,"sa":0.4782},{"date":"2020-04-29","o":1100.0,"h":1100.0,"l":1020.0,"c":1047.5,"v":22830.0,"dr":-0.0576,"sa":0.4819},{"date":"2020-04-30","o":1048.0,"h":1061.0,"l":1020.0,"c":1048.5,"v":12360.0,"dr":0.001,"sa":0.4817},{"date":"2020-05-04","o":1050.0,"h":1051.0,"l":1015.0,"c":1031.0,"v":13445.0,"dr":-0.0167,"sa":0.4821},{"date":"2020-05-05","o":1039.0,"h":1098.0,"l":1037.0,"c":1087.5,"v":18315.0,"dr":0.0548,"sa":0.4845},{"date":"2020-05-06","o":1097.5,"h":1100.0,"l":1062.0,"c":1067.0,"v":15630.0,"dr":-0.0189,"sa":0.4839},{"date":"2020-05-07","o":1072.0,"h":1080.0,"l":1057.5,"c":1063.0,"v":13335.0,"dr":-0.0037,"sa":0.4839},{"date":"2020-05-08","o":1072.5,"h":1095.0,"l":1072.5,"c":1077.0,"v":34625.0,"dr":0.0132,"sa":0.4821},{"date":"2020-05-11","o":1080.0,"h":1088.0,"l":1060.0,"c":1071.0,"v":13825.0,"dr":-0.0056,"sa":0.4797},{"date":"2020-05-12","o":1080.0,"h":1095.0,"l":1075.0,"c":1090.0,"v":12380.0,"dr":0.0177,"sa":0.4799},{"date":"2020-05-13","o":1090.0,"h":1102.0,"l":1059.5,"c":1096.0,"v":41945.0,"dr":0.0055,"sa":0.4799},{"date":"2020-05-14","o":1095.0,"h":1099.0,"l":1060.0,"c":1075.0,"v":12175.0,"dr":-0.0192,"sa":0.4804},{"date":"2020-05-15","o":1100.0,"h":1110.0,"l":1000.0,"c":1039.0,"v":20390.0,"dr":-0.0335,"sa":0.4817},{"date":"2020-05-18","o":1064.0,"h":1092.0,"l":1051.0,"c":1080.0,"v":35330.0,"dr":0.0395,"sa":0.483},{"date":"2020-05-19","o":1088.0,"h":1090.0,"l":1060.0,"c":1061.0,"v":12985.0,"dr":-0.0176,"sa":0.4835},{"date":"2020-05-20","o":1086.5,"h":1105.0,"l":1080.0,"c":1098.0,"v":21095.0,"dr":0.0349,"sa":0.4842},{"date":"2020-05-21","o":1112.0,"h":1112.0,"l":1070.0,"c":1078.5,"v":25430.0,"dr":-0.0178,"sa":0.4846},{"date":"2020-05-22","o":1080.0,"h":1080.0,"l":1001.0,"c":1040.0,"v":20900.0,"dr":-0.0357,"sa":0.4863},{"date":"2020-05-26","o":1041.0,"h":1070.0,"l":1040.0,"c":1067.5,"v":44305.0,"dr":0.0264,"sa":0.4867},{"date":"2020-05-27","o":1076.0,"h":1094.0,"l":1014.0,"c":1056.0,"v":15545.0,"dr":-0.0108,"sa":0.4869},{"date":"2020-05-28","o":1074.0,"h":1079.0,"l":1056.0,"c":1074.0,"v":17695.0,"dr":0.017,"sa":0.4871},{"date":"2020-05-29","o":1080.0,"h":1085.0,"l":1042.0,"c":1077.0,"v":11940.0,"dr":0.0028,"sa":0.4871},{"date":"2020-06-01","o":1082.0,"h":1093.0,"l":1068.0,"c":1088.5,"v":22730.0,"dr":0.0107,"sa":0.4869},{"date":"2020-06-02","o":1100.0,"h":1100.0,"l":1056.5,"c":1079.5,"v":17875.0,"dr":-0.0083,"sa":0.487},{"date":"2020-06-03","o":1083.0,"h":1123.0,"l":1082.0,"c":1117.0,"v":16705.0,"dr":0.0347,"sa":0.4879},{"date":"2020-06-04","o":1115.0,"h":1131.0,"l":1100.5,"c":1122.0,"v":22555.0,"dr":0.0045,"sa":0.4876},{"date":"2020-06-05","o":1140.0,"h":1181.5,"l":1123.0,"c":1163.0,"v":31215.0,"dr":0.0365,"sa":0.4885},{"date":"2020-06-08","o":1185.0,"h":1188.0,"l":1169.0,"c":1179.0,"v":36205.0,"dr":0.0138,"sa":0.4886},{"date":"2020-06-09","o":1179.0,"h":1179.0,"l":1115.0,"c":1156.0,"v":22665.0,"dr":-0.0195,"sa":0.4887},{"date":"2020-06-10","o":1167.5,"h":1170.0,"l":1130.0,"c":1146.5,"v":19105.0,"dr":-0.0082,"sa":0.4882},{"date":"2020-06-11","o":1131.0,"h":1131.0,"l":1040.0,"c":1051.0,"v":25860.0,"dr":-0.0833,"sa":0.4956},{"date":"2020-06-12","o":1053.0,"h":1075.0,"l":1000.0,"c":1030.0,"v":19380.0,"dr":-0.02,"sa":0.4961},{"date":"2020-06-16","o":1075.0,"h":1080.0,"l":1035.0,"c":1046.5,"v":15300.0,"dr":0.016,"sa":0.4963},{"date":"2020-06-17","o":1060.0,"h":1070.0,"l":1001.5,"c":1011.0,"v":9225.0,"dr":-0.0339,"sa":0.4977},{"date":"2020-06-18","o":1020.0,"h":1050.0,"l":1002.0,"c":1038.5,"v":9570.0,"dr":0.0272,"sa":0.4978},{"date":"2020-06-19","o":1053.5,"h":1070.0,"l":1014.5,"c":1043.0,"v":12290.0,"dr":0.0043,"sa":0.4977},{"date":"2020-06-22","o":1043.0,"h":1045.0,"l":1000.0,"c":1031.5,"v":12575.0,"dr":-0.011,"sa":0.4979},{"date":"2020-06-23","o":1040.0,"h":1049.5,"l":962.5,"c":1009.5,"v":23240.0,"dr":-0.0213,"sa":0.4983},{"date":"2020-06-24","o":1020.0,"h":1020.0,"l":970.5,"c":981.0,"v":11895.0,"dr":-0.0282,"sa":0.4992},{"date":"2020-06-25","o":991.0,"h":991.0,"l":950.0,"c":978.5,"v":40530.0,"dr":-0.0025,"sa":0.4989},{"date":"2020-06-26","o":985.0,"h":985.0,"l":933.0,"c":948.0,"v":20970.0,"dr":-0.0312,"sa":0.4999},{"date":"2020-06-29","o":950.0,"h":976.5,"l":920.0,"c":942.5,"v":23640.0,"dr":-0.0058,"sa":0.4992},{"date":"2020-06-30","o":950.0,"h":960.0,"l":933.0,"c":948.0,"v":9425.0,"dr":0.0058,"sa":0.4979},{"date":"2020-07-01","o":957.5,"h":988.0,"l":950.0,"c":979.5,"v":15890.0,"dr":0.0332,"sa":0.4988},{"date":"2020-07-02","o":983.0,"h":1023.0,"l":979.0,"c":1003.0,"v":58995.0,"dr":0.024,"sa":0.4991},{"date":"2020-07-03","o":1007.0,"h":1035.0,"l":1007.0,"c":1017.0,"v":10020.0,"dr":0.014,"sa":0.4992},{"date":"2020-07-06","o":1020.0,"h":1035.0,"l":968.5,"c":982.5,"v":83045.0,"dr":-0.0339,"sa":0.5005},{"date":"2020-07-07","o":990.0,"h":1013.0,"l":968.0,"c":1006.5,"v":13655.0,"dr":0.0244,"sa":0.5007},{"date":"2020-07-08","o":1015.0,"h":1015.0,"l":978.0,"c":992.5,"v":25350.0,"dr":-0.0139,"sa":0.501},{"date":"2020-07-13","o":1008.0,"h":1012.0,"l":992.5,"c":1007.0,"v":15155.0,"dr":0.0146,"sa":0.5009},{"date":"2020-07-14","o":1020.0,"h":1041.0,"l":1000.5,"c":1041.0,"v":19085.0,"dr":0.0338,"sa":0.5018},{"date":"2020-07-15","o":1050.0,"h":1073.0,"l":1045.0,"c":1058.0,"v":20280.0,"dr":0.0163,"sa":0.5019},{"date":"2020-07-16","o":1059.0,"h":1068.5,"l":1015.0,"c":1067.0,"v":20965.0,"dr":0.0085,"sa":0.5016},{"date":"2020-07-17","o":1067.0,"h":1110.0,"l":1060.0,"c":1104.0,"v":27485.0,"dr":0.0347,"sa":0.5026},{"date":"2020-07-20","o":1109.0,"h":1132.0,"l":1081.0,"c":1109.5,"v":27440.0,"dr":0.005,"sa":0.502},{"date":"2020-07-21","o":1135.0,"h":1150.0,"l":1120.0,"c":1127.0,"v":26925.0,"dr":0.0158,"sa":0.5019},{"date":"2020-07-22","o":1145.0,"h":1147.0,"l":1107.0,"c":1126.5,"v":25925.0,"dr":-0.0004,"sa":0.502},{"date":"2020-07-23","o":1139.0,"h":1139.0,"l":1098.0,"c":1111.5,"v":13650.0,"dr":-0.0133,"sa":0.5022},{"date":"2020-07-24","o":1100.5,"h":1135.0,"l":1100.5,"c":1130.0,"v":20525.0,"dr":0.0166,"sa":0.5024},{"date":"2020-07-27","o":1130.0,"h":1142.5,"l":1105.5,"c":1133.0,"v":20665.0,"dr":0.0027,"sa":0.5023},{"date":"2020-07-28","o":1133.0,"h":1160.0,"l":1124.5,"c":1140.5,"v":25535.0,"dr":0.0066,"sa":0.5022},{"date":"2020-07-29","o":1150.0,"h":1160.0,"l":1120.0,"c":1135.0,"v":12585.0,"dr":-0.0048,"sa":0.5022},{"date":"2020-07-30","o":1125.0,"h":1165.0,"l":1100.0,"c":1160.0,"v":14340.0,"dr":0.022,"sa":0.5024},{"date":"2020-07-31","o":1160.0,"h":1170.0,"l":1134.0,"c":1166.5,"v":25425.0,"dr":0.0056,"sa":0.5024},{"date":"2020-08-03","o":1167.0,"h":1186.0,"l":1120.5,"c":1145.0,"v":34355.0,"dr":-0.0184,"sa":0.5001},{"date":"2020-08-04","o":1142.0,"h":1142.0,"l":996.5,"c":1135.0,"v":22625.0,"dr":-0.0087,"sa":0.5003},{"date":"2020-08-05","o":1150.0,"h":1155.5,"l":1116.5,"c":1153.5,"v":18530.0,"dr":0.0163,"sa":0.5004},{"date":"2020-08-06","o":1170.0,"h":1180.0,"l":1144.0,"c":1179.5,"v":12165.0,"dr":0.0225,"sa":0.5006},{"date":"2020-08-07","o":1189.0,"h":1230.5,"l":1179.0,"c":1212.5,"v":16005.0,"dr":0.028,"sa":0.5012},{"date":"2020-08-10","o":1225.0,"h":1239.5,"l":1219.0,"c":1234.5,"v":19120.0,"dr":0.0181,"sa":0.5014},{"date":"2020-08-11","o":1235.0,"h":1250.0,"l":1212.5,"c":1243.0,"v":21620.0,"dr":0.0069,"sa":0.5004},{"date":"2020-08-12","o":1285.0,"h":1298.0,"l":1250.0,"c":1280.0,"v":14765.0,"dr":0.0298,"sa":0.5009},{"date":"2020-08-13","o":1303.0,"h":1303.0,"l":1245.0,"c":1267.0,"v":15520.0,"dr":-0.0102,"sa":0.5011},{"date":"2020-08-14","o":1267.0,"h":1275.0,"l":1233.0,"c":1241.0,"v":13266.0,"dr":-0.0205,"sa":0.5017},{"date":"2020-08-18","o":1273.0,"h":1273.0,"l":1216.0,"c":1247.5,"v":13359.0,"dr":0.0052,"sa":0.5016},{"date":"2020-08-19","o":1280.0,"h":1280.0,"l":1235.0,"c":1247.0,"v":15994.0,"dr":-0.0004,"sa":0.5015},{"date":"2020-08-20","o":1248.0,"h":1269.5,"l":1232.0,"c":1263.0,"v":16494.0,"dr":0.0128,"sa":0.5015},{"date":"2020-08-21","o":1285.0,"h":1285.5,"l":1220.0,"c":1285.0,"v":8260.0,"dr":0.0174,"sa":0.5017},{"date":"2020-08-24","o":1272.0,"h":1300.0,"l":1229.0,"c":1289.5,"v":22075.0,"dr":0.0035,"sa":0.4925},{"date":"2020-08-25","o":1289.0,"h":1290.0,"l":1240.0,"c":1271.0,"v":18586.0,"dr":-0.0143,"sa":0.473},{"date":"2020-08-26","o":1270.0,"h":1280.0,"l":1186.5,"c":1249.5,"v":19680.0,"dr":-0.0169,"sa":0.4714},{"date":"2020-08-27","o":1250.0,"h":1290.0,"l":1208.0,"c":1220.5,"v":18455.0,"dr":-0.0232,"sa":0.472},{"date":"2020-08-28","o":1225.0,"h":1260.0,"l":1200.0,"c":1258.5,"v":20033.0,"dr":0.0311,"sa":0.4724},{"date":"2020-08-31","o":1260.0,"h":1300.0,"l":1241.0,"c":1267.5,"v":30080.0,"dr":0.0072,"sa":0.4698},{"date":"2020-09-01","o":1300.0,"h":1300.0,"l":1230.0,"c":1250.0,"v":25215.0,"dr":-0.0138,"sa":0.4701},{"date":"2020-09-02","o":1290.0,"h":1315.0,"l":1270.0,"c":1288.0,"v":88436.0,"dr":0.0304,"sa":0.4708},{"date":"2020-09-03","o":1300.0,"h":1320.0,"l":1160.0,"c":1214.5,"v":23797.0,"dr":-0.0571,"sa":0.4747},{"date":"2020-09-04","o":1276.0,"h":1285.0,"l":1228.0,"c":1261.5,"v":34680.0,"dr":0.0387,"sa":0.4759},{"date":"2020-09-07","o":1280.0,"h":1347.0,"l":1267.5,"c":1291.0,"v":12241.0,"dr":0.0234,"sa":0.4754},{"date":"2020-09-08","o":1241.0,"h":1280.0,"l":1205.0,"c":1241.0,"v":78658.0,"dr":-0.0387,"sa":0.475},{"date":"2020-09-09","o":1246.0,"h":1289.0,"l":1246.0,"c":1281.5,"v":86453.0,"dr":0.0326,"sa":0.4759},{"date":"2020-09-10","o":1288.0,"h":1309.5,"l":1275.0,"c":1298.0,"v":62670.0,"dr":0.0129,"sa":0.4495},{"date":"2020-09-11","o":1298.0,"h":1331.0,"l":1290.0,"c":1327.5,"v":45502.0,"dr":0.0227,"sa":0.4485},{"date":"2020-09-14","o":1325.0,"h":1334.5,"l":1310.0,"c":1329.0,"v":70313.0,"dr":0.0011,"sa":0.4417},{"date":"2020-09-15","o":1344.0,"h":1348.0,"l":1293.5,"c":1324.0,"v":92366.0,"dr":-0.0038,"sa":0.4417},{"date":"2020-09-16","o":1350.0,"h":1409.5,"l":1340.0,"c":1369.0,"v":46107.0,"dr":0.034,"sa":0.4427},{"date":"2020-09-17","o":1360.5,"h":1365.0,"l":1305.0,"c":1336.0,"v":45100.0,"dr":-0.0241,"sa":0.4435},{"date":"2020-09-18","o":1350.0,"h":1390.0,"l":1350.0,"c":1390.0,"v":41085.0,"dr":0.0404,"sa":0.4444},{"date":"2020-09-21","o":1366.0,"h":1378.0,"l":1328.5,"c":1369.0,"v":22909.0,"dr":-0.0151,"sa":0.4439},{"date":"2020-09-22","o":1364.5,"h":1452.0,"l":1364.0,"c":1447.0,"v":30883.0,"dr":0.057,"sa":0.4457},{"date":"2020-09-23","o":1470.0,"h":1489.0,"l":1447.5,"c":1460.0,"v":45784.0,"dr":0.009,"sa":0.4442},{"date":"2020-09-24","o":1456.0,"h":1456.0,"l":1370.0,"c":1420.0,"v":77657.0,"dr":-0.0274,"sa":0.4427},{"date":"2020-09-25","o":1430.0,"h":1430.0,"l":1378.0,"c":1420.0,"v":58644.0,"dr":0.0,"sa":0.4385},{"date":"2020-09-28","o":1444.0,"h":1450.0,"l":1410.0,"c":1437.5,"v":57282.0,"dr":0.0123,"sa":0.4385},{"date":"2020-09-29","o":1440.0,"h":1463.0,"l":1430.0,"c":1451.0,"v":37755.0,"dr":0.0094,"sa":0.438},{"date":"2020-09-30","o":1469.0,"h":1480.0,"l":1442.0,"c":1448.0,"v":52819.0,"dr":-0.0021,"sa":0.4355},{"date":"2020-10-01","o":1469.0,"h":1469.0,"l":1429.0,"c":1450.0,"v":58971.0,"dr":0.0014,"sa":0.4352},{"date":"2020-10-02","o":1447.0,"h":1506.0,"l":1419.0,"c":1492.0,"v":48951.0,"dr":0.029,"sa":0.4357},{"date":"2020-10-05","o":1488.0,"h":1520.0,"l":1476.0,"c":1519.0,"v":48395.0,"dr":0.0181,"sa":0.434},{"date":"2020-10-06","o":1535.0,"h":1550.0,"l":1490.0,"c":1500.0,"v":26978.0,"dr":-0.0125,"sa":0.4338},{"date":"2020-10-07","o":1502.0,"h":1530.0,"l":1501.0,"c":1513.0,"v":25681.0,"dr":0.0087,"sa":0.4338},{"date":"2020-10-08","o":1540.0,"h":1561.0,"l":1520.0,"c":1554.0,"v":25227.0,"dr":0.0271,"sa":0.4343},{"date":"2020-10-09","o":1582.0,"h":1607.0,"l":1560.0,"c":1607.0,"v":45698.0,"dr":0.0341,"sa":0.4353},{"date":"2020-10-13","o":1620.0,"h":1633.5,"l":1580.0,"c":1610.5,"v":53537.0,"dr":0.0022,"sa":0.4313},{"date":"2020-10-14","o":1624.5,"h":1675.0,"l":1599.5,"c":1675.0,"v":41044.0,"dr":0.04,"sa":0.4306},{"date":"2020-10-15","o":1664.0,"h":1729.5,"l":1660.0,"c":1710.0,"v":34519.0,"dr":0.0209,"sa":0.4309},{"date":"2020-10-16","o":1735.5,"h":1745.0,"l":1686.5,"c":1697.0,"v":62755.0,"dr":-0.0076,"sa":0.4304},{"date":"2020-10-19","o":1697.0,"h":1712.0,"l":1594.5,"c":1639.0,"v":45514.0,"dr":-0.0342,"sa":0.4312},{"date":"2020-10-20","o":1640.5,"h":1750.0,"l":1614.5,"c":1735.0,"v":46163.0,"dr":0.0586,"sa":0.4346},{"date":"2020-10-21","o":1755.0,"h":1826.0,"l":1736.0,"c":1823.5,"v":57246.0,"dr":0.051,"sa":0.4368},{"date":"2020-10-22","o":1870.0,"h":1939.0,"l":1814.5,"c":1870.0,"v":68175.0,"dr":0.0255,"sa":0.4372},{"date":"2020-10-23","o":1938.5,"h":1938.5,"l":1746.5,"c":1855.0,"v":43125.0,"dr":-0.008,"sa":0.4374},{"date":"2020-10-26","o":1849.0,"h":1849.0,"l":1650.0,"c":1685.0,"v":40952.0,"dr":-0.0916,"sa":0.4477},{"date":"2020-10-27","o":1685.0,"h":1705.0,"l":1640.0,"c":1655.0,"v":23509.0,"dr":-0.0178,"sa":0.4481},{"date":"2020-10-28","o":1600.0,"h":1600.0,"l":1500.0,"c":1517.0,"v":56097.0,"dr":-0.0834,"sa":0.4526},{"date":"2020-10-29","o":1514.0,"h":1538.5,"l":1460.0,"c":1535.0,"v":24946.0,"dr":0.0119,"sa":0.4516},{"date":"2020-10-30","o":1535.0,"h":1535.0,"l":1470.0,"c":1472.0,"v":22882.0,"dr":-0.041,"sa":0.4537},{"date":"2020-11-02","o":1472.0,"h":1499.0,"l":1446.5,"c":1486.0,"v":41134.0,"dr":0.0095,"sa":0.4505},{"date":"2020-11-03","o":1484.0,"h":1549.5,"l":1480.0,"c":1519.0,"v":44258.0,"dr":0.0222,"sa":0.4505},{"date":"2020-11-04","o":1533.5,"h":1554.5,"l":1498.0,"c":1510.0,"v":21176.0,"dr":-0.0059,"sa":0.4503},{"date":"2020-11-05","o":1534.5,"h":1534.5,"l":1488.5,"c":1529.0,"v":38922.0,"dr":0.0126,"sa":0.4498},{"date":"2020-11-06","o":1522.0,"h":1529.5,"l":1481.0,"c":1487.0,"v":9862.0,"dr":-0.0275,"sa":0.4503},{"date":"2020-11-09","o":1543.0,"h":1600.0,"l":1532.0,"c":1575.0,"v":20214.0,"dr":0.0592,"sa":0.4471},{"date":"2020-11-10","o":1600.0,"h":1629.5,"l":1571.0,"c":1601.0,"v":52447.0,"dr":0.0165,"sa":0.4457},{"date":"2020-11-11","o":1610.0,"h":1628.0,"l":1589.0,"c":1626.0,"v":18280.0,"dr":0.0156,"sa":0.4453},{"date":"2020-11-12","o":1620.0,"h":1620.0,"l":1565.0,"c":1590.0,"v":30110.0,"dr":-0.0221,"sa":0.446},{"date":"2020-11-13","o":1621.0,"h":1625.0,"l":1581.0,"c":1590.0,"v":19628.0,"dr":0.0,"sa":0.4447},{"date":"2020-11-16","o":1620.0,"h":1631.5,"l":1586.0,"c":1600.0,"v":39595.0,"dr":0.0063,"sa":0.4442},{"date":"2020-11-17","o":1600.0,"h":1611.5,"l":1583.0,"c":1610.0,"v":10099.0,"dr":0.0063,"sa":0.4441},{"date":"2020-11-18","o":1610.0,"h":1638.0,"l":1600.0,"c":1600.0,"v":18777.0,"dr":-0.0062,"sa":0.4436},{"date":"2020-11-19","o":1620.0,"h":1620.0,"l":1558.0,"c":1617.0,"v":17424.0,"dr":0.0106,"sa":0.4436},{"date":"2020-11-20","o":1617.0,"h":1640.0,"l":1608.0,"c":1625.0,"v":63760.0,"dr":0.0049,"sa":0.4431},{"date":"2020-11-24","o":1650.0,"h":1650.0,"l":1596.0,"c":1608.0,"v":17414.0,"dr":-0.0105,"sa":0.4433},{"date":"2020-11-25","o":1608.0,"h":1620.0,"l":1560.0,"c":1605.0,"v":16519.0,"dr":-0.0019,"sa":0.4433},{"date":"2020-11-26","o":1605.0,"h":1610.0,"l":1549.0,"c":1582.0,"v":4995.0,"dr":-0.0143,"sa":0.4437},{"date":"2020-11-27","o":1596.0,"h":1620.0,"l":1575.0,"c":1614.0,"v":25110.0,"dr":0.0202,"sa":0.444},{"date":"2020-11-30","o":1614.5,"h":1614.5,"l":1530.0,"c":1554.5,"v":25716.0,"dr":-0.0369,"sa":0.4458},{"date":"2020-12-01","o":1550.0,"h":1580.0,"l":1541.0,"c":1555.0,"v":37316.0,"dr":0.0003,"sa":0.4457},{"date":"2020-12-02","o":1556.5,"h":1576.0,"l":1530.0,"c":1530.0,"v":24244.0,"dr":-0.0161,"sa":0.4458},{"date":"2020-12-03","o":1540.0,"h":1558.0,"l":1527.0,"c":1549.0,"v":26037.0,"dr":0.0124,"sa":0.4459},{"date":"2020-12-04","o":1546.5,"h":1564.5,"l":1532.0,"c":1552.0,"v":23654.0,"dr":0.0019,"sa":0.4457},{"date":"2020-12-09","o":1552.0,"h":1559.0,"l":1511.0,"c":1521.0,"v":21399.0,"dr":-0.02,"sa":0.4462},{"date":"2020-12-10","o":1520.0,"h":1530.0,"l":1494.0,"c":1500.0,"v":16330.0,"dr":-0.0138,"sa":0.4466},{"date":"2020-12-14","o":1529.0,"h":1550.0,"l":1503.0,"c":1529.0,"v":32443.0,"dr":0.0193,"sa":0.4463},{"date":"2020-12-15","o":1511.0,"h":1555.0,"l":1511.0,"c":1544.0,"v":20680.0,"dr":0.0098,"sa":0.4464},{"date":"2020-12-16","o":1544.0,"h":1560.0,"l":1510.0,"c":1519.5,"v":29724.0,"dr":-0.0159,"sa":0.4465},{"date":"2020-12-17","o":1519.0,"h":1535.5,"l":1504.5,"c":1524.0,"v":49251.0,"dr":0.003,"sa":0.4464},{"date":"2020-12-18","o":1540.0,"h":1541.5,"l":1499.5,"c":1509.0,"v":14542.0,"dr":-0.0098,"sa":0.4456},{"date":"2020-12-21","o":1500.0,"h":1512.5,"l":1400.0,"c":1466.0,"v":20594.0,"dr":-0.0285,"sa":0.445},{"date":"2020-12-22","o":1480.0,"h":1502.5,"l":1472.0,"c":1494.5,"v":19952.0,"dr":0.0194,"sa":0.4453},{"date":"2020-12-23","o":1495.0,"h":1535.0,"l":1480.5,"c":1523.0,"v":37307.0,"dr":0.0191,"sa":0.4439},{"date":"2020-12-28","o":1520.0,"h":1560.0,"l":1519.0,"c":1548.5,"v":71460.0,"dr":0.0167,"sa":0.4429},{"date":"2020-12-29","o":1570.0,"h":1585.0,"l":1540.0,"c":1556.5,"v":21552.0,"dr":0.0052,"sa":0.4427},{"date":"2020-12-30","o":1560.0,"h":1576.0,"l":1540.0,"c":1572.5,"v":31547.0,"dr":0.0103,"sa":0.4415},{"date":"2021-01-04","o":1576.0,"h":1595.0,"l":1510.0,"c":1547.5,"v":53774.0,"dr":-0.0159,"sa":0.4419},{"date":"2021-01-05","o":1547.5,"h":1561.0,"l":1502.0,"c":1552.5,"v":22282.0,"dr":0.0032,"sa":0.4413},{"date":"2021-01-06","o":1550.0,"h":1590.5,"l":1493.0,"c":1500.0,"v":50505.0,"dr":-0.0338,"sa":0.4428},{"date":"2021-01-07","o":1501.0,"h":1520.0,"l":1478.0,"c":1486.5,"v":49623.0,"dr":-0.009,"sa":0.4408},{"date":"2021-01-08","o":1487.0,"h":1536.0,"l":1487.0,"c":1530.5,"v":44129.0,"dr":0.0296,"sa":0.4417},{"date":"2021-01-11","o":1542.0,"h":1542.0,"l":1500.0,"c":1512.5,"v":24431.0,"dr":-0.0118,"sa":0.4418},{"date":"2021-01-12","o":1519.5,"h":1527.0,"l":1501.0,"c":1509.5,"v":26242.0,"dr":-0.002,"sa":0.4416},{"date":"2021-01-13","o":1507.0,"h":1523.0,"l":1502.0,"c":1520.5,"v":32844.0,"dr":0.0073,"sa":0.4416},{"date":"2021-01-14","o":1520.0,"h":1530.0,"l":1479.0,"c":1484.5,"v":38953.0,"dr":-0.0237,"sa":0.4421},{"date":"2021-01-15","o":1490.0,"h":1490.0,"l":1460.0,"c":1471.5,"v":18235.0,"dr":-0.0088,"sa":0.4422},{"date":"2021-01-18","o":1470.0,"h":1505.0,"l":1448.0,"c":1477.5,"v":12036.0,"dr":0.0041,"sa":0.4421},{"date":"2021-01-19","o":1484.0,"h":1493.0,"l":1430.0,"c":1461.5,"v":22186.0,"dr":-0.0108,"sa":0.4421},{"date":"2021-01-20","o":1464.0,"h":1488.5,"l":1455.0,"c":1472.0,"v":24114.0,"dr":0.0072,"sa":0.4421},{"date":"2021-01-21","o":1480.0,"h":1504.5,"l":1465.0,"c":1495.0,"v":44231.0,"dr":0.0156,"sa":0.4422},{"date":"2021-01-22","o":1502.0,"h":1504.0,"l":1468.0,"c":1483.5,"v":31906.0,"dr":-0.0077,"sa":0.4423},{"date":"2021-01-25","o":1483.0,"h":1495.0,"l":1450.0,"c":1489.0,"v":22761.0,"dr":0.0037,"sa":0.4416},{"date":"2021-01-26","o":1487.0,"h":1515.0,"l":1485.0,"c":1513.0,"v":34905.0,"dr":0.0161,"sa":0.4405},{"date":"2021-01-27","o":1520.0,"h":1524.5,"l":1485.0,"c":1492.5,"v":11821.0,"dr":-0.0135,"sa":0.4408},{"date":"2021-01-28","o":1493.0,"h":1540.0,"l":1470.0,"c":1528.5,"v":57648.0,"dr":0.0241,"sa":0.4413},{"date":"2021-01-29","o":1527.0,"h":1527.0,"l":1482.0,"c":1488.5,"v":56431.0,"dr":-0.0262,"sa":0.4418},{"date":"2021-02-01","o":1500.0,"h":1510.0,"l":1484.0,"c":1500.5,"v":68891.0,"dr":0.0081,"sa":0.4418},{"date":"2021-02-02","o":1500.0,"h":1532.0,"l":1490.0,"c":1527.0,"v":69976.0,"dr":0.0177,"sa":0.4419},{"date":"2021-02-03","o":1527.0,"h":1531.0,"l":1494.5,"c":1525.0,"v":58451.0,"dr":-0.0013,"sa":0.4412},{"date":"2021-02-04","o":1527.0,"h":1536.5,"l":1515.0,"c":1533.0,"v":60660.0,"dr":0.0052,"sa":0.4409},{"date":"2021-02-05","o":1536.0,"h":1563.0,"l":1535.0,"c":1550.0,"v":53897.0,"dr":0.0111,"sa":0.4409},{"date":"2021-02-08","o":1533.0,"h":1572.0,"l":1532.0,"c":1548.0,"v":54901.0,"dr":-0.0013,"sa":0.4403},{"date":"2021-02-09","o":1559.0,"h":1559.0,"l":1540.0,"c":1546.5,"v":53350.0,"dr":-0.001,"sa":0.4404},{"date":"2021-02-10","o":1571.0,"h":1590.0,"l":1540.0,"c":1546.5,"v":67199.0,"dr":0.0,"sa":0.4403},{"date":"2021-02-11","o":1555.0,"h":1560.0,"l":1517.5,"c":1533.0,"v":14024.0,"dr":-0.0087,"sa":0.4404},{"date":"2021-02-12","o":1535.0,"h":1547.5,"l":1521.0,"c":1527.5,"v":12908.0,"dr":-0.0036,"sa":0.4404},{"date":"2021-02-17","o":1530.0,"h":1530.0,"l":1474.5,"c":1486.5,"v":18742.0,"dr":-0.0268,"sa":0.4405},{"date":"2021-02-18","o":1485.0,"h":1489.5,"l":1421.0,"c":1475.0,"v":18561.0,"dr":-0.0077,"sa":0.4405},{"date":"2021-02-19","o":1475.0,"h":1492.0,"l":1435.0,"c":1437.0,"v":8265.0,"dr":-0.0258,"sa":0.4389},{"date":"2021-02-22","o":1437.0,"h":1447.5,"l":1369.0,"c":1443.5,"v":26816.0,"dr":0.0045,"sa":0.4366},{"date":"2021-02-23","o":1450.0,"h":1475.0,"l":1405.0,"c":1451.0,"v":27687.0,"dr":0.0052,"sa":0.4364},{"date":"2021-02-24","o":1480.0,"h":1488.0,"l":1440.0,"c":1479.0,"v":13904.0,"dr":0.0193,"sa":0.4367},{"date":"2021-02-25","o":1483.0,"h":1493.0,"l":1473.0,"c":1475.5,"v":9547.0,"dr":-0.0024,"sa":0.4366},{"date":"2021-02-26","o":1476.0,"h":1499.0,"l":1455.0,"c":1477.5,"v":13975.0,"dr":0.0014,"sa":0.4366},{"date":"2021-03-01","o":1470.5,"h":1503.0,"l":1460.0,"c":1500.5,"v":6419.0,"dr":0.0156,"sa":0.4368},{"date":"2021-03-02","o":1499.0,"h":1527.5,"l":1483.0,"c":1525.0,"v":2.0,"dr":0.0163,"sa":0.4368},{"date":"2021-03-03","o":1520.0,"h":1535.0,"l":1500.0,"c":1530.0,"v":2.0,"dr":0.0033,"sa":0.4368},{"date":"2021-03-04","o":1500.0,"h":1563.0,"l":1497.5,"c":1515.0,"v":1.0,"dr":-0.0098,"sa":0.437},{"date":"2021-03-05","o":1499.0,"h":1550.0,"l":1499.0,"c":1540.0,"v":1.0,"dr":0.0165,"sa":0.4372},{"date":"2021-03-08","o":1550.0,"h":1616.0,"l":1546.0,"c":1586.0,"v":1.0,"dr":0.0299,"sa":0.4372},{"date":"2021-03-09","o":1603.0,"h":1610.0,"l":1554.5,"c":1571.0,"v":4.0,"dr":-0.0095,"sa":0.4373},{"date":"2021-03-10","o":1578.0,"h":1595.0,"l":1541.5,"c":1552.0,"v":2.0,"dr":-0.0121,"sa":0.4373},{"date":"2021-03-11","o":1560.0,"h":1580.0,"l":1519.0,"c":1533.0,"v":3.0,"dr":-0.0122,"sa":0.4375},{"date":"2021-03-12","o":1530.0,"h":1542.0,"l":1506.5,"c":1517.0,"v":9116.0,"dr":-0.0104,"sa":0.4358},{"date":"2021-03-15","o":1530.0,"h":1550.0,"l":1517.0,"c":1546.0,"v":7357.0,"dr":0.0191,"sa":0.4344},{"date":"2021-03-16","o":1550.0,"h":1565.0,"l":1532.0,"c":1547.5,"v":16588.0,"dr":0.001,"sa":0.4334},{"date":"2021-03-17","o":1547.0,"h":1563.0,"l":1540.0,"c":1556.5,"v":13833.0,"dr":0.0058,"sa":0.4323},{"date":"2021-03-18","o":1563.5,"h":1563.5,"l":1530.0,"c":1530.0,"v":17761.0,"dr":-0.017,"sa":0.4324},{"date":"2021-03-19","o":1549.5,"h":1549.5,"l":1502.0,"c":1509.5,"v":21863.0,"dr":-0.0134,"sa":0.4313},{"date":"2021-03-22","o":1518.0,"h":1544.0,"l":1515.5,"c":1519.0,"v":11291.0,"dr":0.0063,"sa":0.4305},{"date":"2021-03-23","o":1520.0,"h":1547.0,"l":1520.0,"c":1533.5,"v":15951.0,"dr":0.0095,"sa":0.4288},{"date":"2021-03-25","o":1540.0,"h":1552.0,"l":1490.0,"c":1532.0,"v":9.0,"dr":-0.001,"sa":0.4288},{"date":"2021-03-26","o":1510.0,"h":1553.5,"l":1510.0,"c":1540.5,"v":20091.0,"dr":0.0055,"sa":0.4288},{"date":"2021-03-29","o":1540.0,"h":1561.0,"l":1505.0,"c":1555.5,"v":19523.0,"dr":0.0097,"sa":0.4287},{"date":"2021-03-30","o":1554.0,"h":1564.0,"l":1500.5,"c":1553.5,"v":15512.0,"dr":-0.0013,"sa":0.4225},{"date":"2021-03-31","o":1550.0,"h":1566.0,"l":1515.0,"c":1553.5,"v":9013.0,"dr":0.0,"sa":0.4225},{"date":"2021-04-05","o":1550.0,"h":1597.0,"l":1500.0,"c":1567.5,"v":52639.0,"dr":0.009,"sa":0.4188},{"date":"2021-04-06","o":1574.0,"h":1630.0,"l":1564.5,"c":1600.5,"v":52989.0,"dr":0.0211,"sa":0.4191},{"date":"2021-04-07","o":1600.0,"h":1627.0,"l":1590.0,"c":1607.5,"v":38293.0,"dr":0.0044,"sa":0.4161},{"date":"2021-04-08","o":1608.0,"h":1624.0,"l":1594.0,"c":1609.0,"v":33952.0,"dr":0.0009,"sa":0.414},{"date":"2021-04-09","o":1612.0,"h":1619.0,"l":1595.0,"c":1609.5,"v":18048.0,"dr":0.0003,"sa":0.4065},{"date":"2021-04-12","o":1625.0,"h":1625.0,"l":1600.0,"c":1610.0,"v":7118.0,"dr":0.0003,"sa":0.4003},{"date":"2021-04-13","o":1602.0,"h":1620.0,"l":1595.5,"c":1610.0,"v":43829.0,"dr":0.0,"sa":0.4003},{"date":"2021-04-14","o":1610.0,"h":1619.0,"l":1600.0,"c":1611.0,"v":18315.0,"dr":0.0006,"sa":0.4001},{"date":"2021-04-15","o":1620.0,"h":1630.0,"l":1613.0,"c":1622.0,"v":26728.0,"dr":0.0068,"sa":0.3971},{"date":"2021-04-16","o":1622.0,"h":1643.5,"l":1620.0,"c":1631.5,"v":24450.0,"dr":0.0059,"sa":0.3925},{"date":"2021-04-19","o":1633.0,"h":1650.0,"l":1628.0,"c":1639.5,"v":27606.0,"dr":0.0049,"sa":0.3899},{"date":"2021-04-20","o":1645.0,"h":1670.0,"l":1639.5,"c":1662.5,"v":36394.0,"dr":0.014,"sa":0.39},{"date":"2021-04-21","o":1662.5,"h":1683.0,"l":1656.0,"c":1672.5,"v":17218.0,"dr":0.006,"sa":0.38},{"date":"2021-04-22","o":1670.0,"h":1691.0,"l":1645.0,"c":1655.5,"v":16445.0,"dr":-0.0102,"sa":0.3801},{"date":"2021-04-23","o":1642.0,"h":1690.0,"l":1642.0,"c":1680.5,"v":55531.0,"dr":0.0151,"sa":0.3739},{"date":"2021-04-26","o":1645.0,"h":1672.0,"l":1645.0,"c":1665.0,"v":1.0,"dr":-0.0092,"sa":0.3684},{"date":"2021-04-27","o":1666.5,"h":1676.0,"l":1650.0,"c":1671.0,"v":20327.0,"dr":0.0036,"sa":0.3558},{"date":"2021-04-28","o":1679.0,"h":1691.5,"l":1670.0,"c":1686.0,"v":28246.0,"dr":0.009,"sa":0.3554},{"date":"2021-04-29","o":1695.0,"h":1723.0,"l":1691.0,"c":1718.0,"v":23637.0,"dr":0.019,"sa":0.3529},{"date":"2021-04-30","o":1715.0,"h":1715.0,"l":1695.0,"c":1700.0,"v":4.0,"dr":-0.0105,"sa":0.3529},{"date":"2021-05-03","o":1702.0,"h":1749.5,"l":1702.0,"c":1739.5,"v":25149.0,"dr":0.0232,"sa":0.3535},{"date":"2021-05-04","o":1739.5,"h":1745.0,"l":1720.0,"c":1729.0,"v":16928.0,"dr":-0.006,"sa":0.3535},{"date":"2021-05-05","o":1730.0,"h":1755.0,"l":1718.0,"c":1723.5,"v":41124.0,"dr":-0.0032,"sa":0.3525},{"date":"2021-05-06","o":1723.0,"h":1738.0,"l":1718.0,"c":1729.5,"v":36824.0,"dr":0.0035,"sa":0.3524},{"date":"2021-05-07","o":1730.0,"h":1740.0,"l":1713.0,"c":1735.0,"v":12027.0,"dr":0.0032,"sa":0.3523},{"date":"2021-05-10","o":1740.0,"h":1755.0,"l":1731.0,"c":1736.0,"v":13806.0,"dr":0.0006,"sa":0.3445},{"date":"2021-05-11","o":1734.0,"h":1734.0,"l":1698.0,"c":1704.5,"v":10909.0,"dr":-0.0181,"sa":0.3445},{"date":"2021-05-12","o":1705.0,"h":1730.0,"l":1695.5,"c":1705.0,"v":18940.0,"dr":0.0003,"sa":0.3392},{"date":"2021-05-13","o":1734.5,"h":1750.0,"l":1710.0,"c":1747.5,"v":12599.0,"dr":0.0249,"sa":0.34},{"date":"2021-05-14","o":1726.5,"h":1750.0,"l":1726.5,"c":1740.5,"v":14100.0,"dr":-0.004,"sa":0.3395},{"date":"2021-05-17","o":1741.0,"h":1760.0,"l":1731.0,"c":1758.0,"v":8.0,"dr":0.0101,"sa":0.3355},{"date":"2021-05-18","o":1748.0,"h":1774.0,"l":1721.0,"c":1765.0,"v":8.0,"dr":0.004,"sa":0.3348},{"date":"2021-05-19","o":1761.5,"h":1766.0,"l":1732.5,"c":1765.0,"v":2.0,"dr":0.0,"sa":0.3348},{"date":"2021-05-20","o":1763.5,"h":1806.5,"l":1763.5,"c":1799.0,"v":24.0,"dr":0.0193,"sa":0.335},{"date":"2021-05-21","o":1800.0,"h":1816.5,"l":1793.0,"c":1806.0,"v":32.0,"dr":0.0039,"sa":0.335},{"date":"2021-05-26","o":1817.0,"h":1817.0,"l":1786.0,"c":1816.0,"v":114268.0,"dr":0.0055,"sa":0.3346},{"date":"2021-05-27","o":1820.0,"h":1835.5,"l":1810.0,"c":1824.0,"v":13006.0,"dr":0.0044,"sa":0.3346},{"date":"2021-05-28","o":1835.0,"h":1844.0,"l":1817.0,"c":1830.0,"v":2.0,"dr":0.0033,"sa":0.3339},{"date":"2021-05-31","o":1843.0,"h":1879.0,"l":1835.0,"c":1871.5,"v":6002.0,"dr":0.0227,"sa":0.3326},{"date":"2021-06-01","o":1856.5,"h":1856.5,"l":1825.0,"c":1844.5,"v":31337.0,"dr":-0.0144,"sa":0.3309},{"date":"2021-06-02","o":1862.0,"h":1868.5,"l":1838.5,"c":1864.0,"v":16975.0,"dr":0.0106,"sa":0.3304},{"date":"2021-06-03","o":1859.5,"h":1867.5,"l":1838.0,"c":1859.0,"v":10886.0,"dr":-0.0027,"sa":0.3289},{"date":"2021-06-04","o":1875.0,"h":1890.0,"l":1867.5,"c":1881.5,"v":16541.0,"dr":0.0121,"sa":0.3284},{"date":"2021-06-07","o":1882.0,"h":1896.5,"l":1852.5,"c":1872.5,"v":22569.0,"dr":-0.0048,"sa":0.3262},{"date":"2021-06-08","o":1870.0,"h":1872.5,"l":1843.5,"c":1862.0,"v":14671.0,"dr":-0.0056,"sa":0.3254},{"date":"2021-06-09","o":1872.5,"h":1873.0,"l":1834.5,"c":1847.5,"v":19171.0,"dr":-0.0078,"sa":0.3253},{"date":"2021-06-10","o":1853.5,"h":1870.0,"l":1835.0,"c":1845.0,"v":15214.0,"dr":-0.0014,"sa":0.325},{"date":"2021-06-11","o":1842.5,"h":1860.0,"l":1835.0,"c":1849.5,"v":11484.0,"dr":0.0024,"sa":0.325},{"date":"2021-06-14","o":1829.0,"h":1833.5,"l":1805.5,"c":1821.0,"v":33616.0,"dr":-0.0154,"sa":0.3254},{"date":"2021-06-15","o":1823.0,"h":1838.0,"l":1815.0,"c":1835.5,"v":29789.0,"dr":0.008,"sa":0.3253},{"date":"2021-06-16","o":1830.0,"h":1833.0,"l":1811.0,"c":1814.5,"v":33166.0,"dr":-0.0114,"sa":0.3239},{"date":"2021-06-17","o":1827.5,"h":1844.5,"l":1805.5,"c":1841.5,"v":44237.0,"dr":0.0149,"sa":0.3242},{"date":"2021-06-18","o":1822.5,"h":1826.5,"l":1771.0,"c":1798.5,"v":10668.0,"dr":-0.0234,"sa":0.3234},{"date":"2021-06-22","o":1795.5,"h":1860.0,"l":1795.5,"c":1845.0,"v":65907.0,"dr":0.0259,"sa":0.324},{"date":"2021-06-23","o":1837.0,"h":1838.0,"l":1807.5,"c":1831.0,"v":11436.0,"dr":-0.0076,"sa":0.3235},{"date":"2021-06-24","o":1833.5,"h":1852.5,"l":1808.0,"c":1837.0,"v":46632.0,"dr":0.0033,"sa":0.3233},{"date":"2021-06-25","o":1832.5,"h":1860.0,"l":1816.0,"c":1856.0,"v":12419.0,"dr":0.0103,"sa":0.3118},{"date":"2021-06-28","o":1856.0,"h":1868.0,"l":1832.0,"c":1848.5,"v":24996.0,"dr":-0.004,"sa":0.3111},{"date":"2021-06-29","o":1848.5,"h":1860.5,"l":1819.0,"c":1831.0,"v":10432.0,"dr":-0.0095,"sa":0.311},{"date":"2021-06-30","o":1832.0,"h":1865.0,"l":1823.5,"c":1860.5,"v":33068.0,"dr":0.0161,"sa":0.3092},{"date":"2021-07-01","o":1870.0,"h":1875.0,"l":1840.0,"c":1858.0,"v":35508.0,"dr":-0.0013,"sa":0.3082},{"date":"2021-07-02","o":1883.0,"h":1885.0,"l":1864.0,"c":1871.5,"v":15694.0,"dr":0.0073,"sa":0.3082},{"date":"2021-07-05","o":1874.0,"h":1912.0,"l":1871.5,"c":1909.0,"v":4774.0,"dr":0.02,"sa":0.3084},{"date":"2021-07-06","o":1898.0,"h":1898.0,"l":1854.5,"c":1880.0,"v":40484.0,"dr":-0.0152,"sa":0.308},{"date":"2021-07-07","o":1880.0,"h":1899.0,"l":1880.0,"c":1897.5,"v":83782.0,"dr":0.0093,"sa":0.3065},{"date":"2021-07-08","o":1896.0,"h":1896.0,"l":1870.0,"c":1886.5,"v":63048.0,"dr":-0.0058,"sa":0.3066},{"date":"2021-07-12","o":1886.5,"h":1906.0,"l":1861.0,"c":1871.5,"v":20540.0,"dr":-0.008,"sa":0.3049},{"date":"2021-07-13","o":1880.0,"h":1909.0,"l":1872.0,"c":1891.5,"v":40246.0,"dr":0.0107,"sa":0.3048},{"date":"2021-07-14","o":1910.0,"h":1950.0,"l":1904.0,"c":1948.0,"v":14040.0,"dr":0.0299,"sa":0.306},{"date":"2021-07-15","o":1945.0,"h":1969.0,"l":1924.5,"c":1964.5,"v":30522.0,"dr":0.0085,"sa":0.3046},{"date":"2021-07-16","o":1980.0,"h":1992.0,"l":1964.0,"c":1979.0,"v":17364.0,"dr":0.0074,"sa":0.3039},{"date":"2021-07-19","o":1977.0,"h":1991.0,"l":1907.0,"c":1983.5,"v":15930.0,"dr":0.0023,"sa":0.3037},{"date":"2021-07-20","o":1990.0,"h":2017.5,"l":1990.0,"c":1998.5,"v":19899.0,"dr":0.0076,"sa":0.3014},{"date":"2021-07-21","o":2010.0,"h":2046.0,"l":2010.0,"c":2026.0,"v":15979.0,"dr":0.0138,"sa":0.3009},{"date":"2021-07-22","o":2026.0,"h":2040.0,"l":1998.5,"c":2033.0,"v":40499.0,"dr":0.0035,"sa":0.3004},{"date":"2021-07-23","o":2040.0,"h":2065.0,"l":2033.0,"c":2051.0,"v":17874.0,"dr":0.0089,"sa":0.3002},{"date":"2021-07-26","o":2051.0,"h":2069.5,"l":2019.0,"c":2061.5,"v":15917.0,"dr":0.0051,"sa":0.2986},{"date":"2021-07-27","o":2062.0,"h":2085.0,"l":2060.0,"c":2069.5,"v":17367.0,"dr":0.0039,"sa":0.2983},{"date":"2021-07-28","o":2069.5,"h":2075.0,"l":2050.0,"c":2057.5,"v":15950.0,"dr":-0.0058,"sa":0.2984},{"date":"2021-07-29","o":2073.5,"h":2075.0,"l":2045.0,"c":2068.5,"v":11918.0,"dr":0.0053,"sa":0.2967},{"date":"2021-07-30","o":2075.0,"h":2084.0,"l":2060.0,"c":2075.0,"v":10013.0,"dr":0.0031,"sa":0.2967},{"date":"2021-08-02","o":2081.0,"h":2081.0,"l":2055.0,"c":2067.5,"v":13980.0,"dr":-0.0036,"sa":0.2965},{"date":"2021-08-03","o":2070.0,"h":2070.5,"l":2045.0,"c":2055.5,"v":19827.0,"dr":-0.0058,"sa":0.2966},{"date":"2021-08-04","o":2055.0,"h":2055.0,"l":2002.0,"c":2011.0,"v":39192.0,"dr":-0.0216,"sa":0.2971},{"date":"2021-08-05","o":2028.0,"h":2033.5,"l":2012.0,"c":2030.5,"v":54639.0,"dr":0.0097,"sa":0.2969},{"date":"2021-08-06","o":2047.0,"h":2047.0,"l":2004.0,"c":2021.5,"v":53042.0,"dr":-0.0044,"sa":0.297},{"date":"2021-08-09","o":2015.0,"h":2030.0,"l":2000.0,"c":2011.0,"v":49127.0,"dr":-0.0052,"sa":0.297},{"date":"2021-08-10","o":2011.0,"h":2031.0,"l":2000.0,"c":2003.5,"v":42914.0,"dr":-0.0037,"sa":0.297},{"date":"2021-08-11","o":2025.0,"h":2035.5,"l":2012.0,"c":2014.5,"v":38622.0,"dr":0.0055,"sa":0.2964},{"date":"2021-08-12","o":2020.0,"h":2030.5,"l":1977.0,"c":1997.5,"v":43014.0,"dr":-0.0084,"sa":0.2966},{"date":"2021-08-13","o":2030.0,"h":2069.0,"l":1998.0,"c":2048.5,"v":28540.0,"dr":0.0255,"sa":0.2967},{"date":"2021-08-17","o":2048.0,"h":2059.5,"l":2009.5,"c":2028.5,"v":35827.0,"dr":-0.0098,"sa":0.2968},{"date":"2021-08-18","o":2000.5,"h":2034.0,"l":1994.5,"c":2000.5,"v":46808.0,"dr":-0.0138,"sa":0.2969},{"date":"2021-08-19","o":2010.0,"h":2047.0,"l":1995.0,"c":2042.0,"v":60971.0,"dr":0.0207,"sa":0.2968},{"date":"2021-08-20","o":2052.0,"h":2052.0,"l":2021.0,"c":2034.5,"v":18071.0,"dr":-0.0037,"sa":0.2957},{"date":"2021-08-23","o":2015.0,"h":2048.0,"l":1990.0,"c":2003.0,"v":77460.0,"dr":-0.0155,"sa":0.2958},{"date":"2021-08-24","o":2010.0,"h":2010.0,"l":1952.5,"c":1977.0,"v":55287.0,"dr":-0.013,"sa":0.2962},{"date":"2021-08-25","o":1976.0,"h":1987.0,"l":1960.0,"c":1980.5,"v":56467.0,"dr":0.0018,"sa":0.2949},{"date":"2021-08-26","o":1985.0,"h":1985.0,"l":1961.5,"c":1970.0,"v":30695.0,"dr":-0.0053,"sa":0.2947},{"date":"2021-08-27","o":1980.0,"h":1986.0,"l":1937.5,"c":1978.0,"v":43358.0,"dr":0.0041,"sa":0.2938},{"date":"2021-08-30","o":1999.0,"h":2000.0,"l":1962.0,"c":1974.5,"v":69797.0,"dr":-0.0018,"sa":0.2938},{"date":"2021-08-31","o":1970.0,"h":1997.0,"l":1967.5,"c":1993.5,"v":91508.0,"dr":0.0096,"sa":0.2939},{"date":"2021-09-01","o":1993.5,"h":2020.5,"l":1982.5,"c":2014.5,"v":98663.0,"dr":0.0105,"sa":0.2939},{"date":"2021-09-02","o":2015.0,"h":2020.0,"l":1992.5,"c":2017.5,"v":33479.0,"dr":0.0015,"sa":0.2935},{"date":"2021-09-03","o":2017.0,"h":2023.0,"l":1981.0,"c":2019.5,"v":38371.0,"dr":0.001,"sa":0.2935},{"date":"2021-09-06","o":2030.0,"h":2060.0,"l":2021.0,"c":2055.5,"v":13136.0,"dr":0.0178,"sa":0.2934},{"date":"2021-09-07","o":2015.0,"h":2023.5,"l":1979.0,"c":1983.5,"v":84524.0,"dr":-0.035,"sa":0.2951},{"date":"2021-09-08","o":1985.0,"h":2022.0,"l":1984.0,"c":2014.0,"v":59724.0,"dr":0.0154,"sa":0.2944},{"date":"2021-09-09","o":2015.0,"h":2032.0,"l":2003.0,"c":2030.0,"v":52177.0,"dr":0.0079,"sa":0.293},{"date":"2021-09-10","o":2028.5,"h":2045.0,"l":2011.0,"c":2040.0,"v":65946.0,"dr":0.0049,"sa":0.293},{"date":"2021-09-13","o":2050.0,"h":2050.0,"l":1987.0,"c":1996.5,"v":83003.0,"dr":-0.0213,"sa":0.2935},{"date":"2021-09-14","o":1993.0,"h":2009.5,"l":1973.0,"c":1999.0,"v":84085.0,"dr":0.0013,"sa":0.2921},{"date":"2021-09-15","o":2003.0,"h":2020.0,"l":1984.0,"c":2018.5,"v":45040.0,"dr":0.0098,"sa":0.2861},{"date":"2021-09-16","o":2000.5,"h":2009.0,"l":1964.5,"c":1999.5,"v":28797.0,"dr":-0.0094,"sa":0.284},{"date":"2021-09-17","o":1994.0,"h":2000.0,"l":1970.0,"c":1984.5,"v":181921.0,"dr":-0.0075,"sa":0.2833},{"date":"2021-09-20","o":1980.0,"h":2005.0,"l":1961.0,"c":2004.0,"v":49488.0,"dr":0.0098,"sa":0.2805},{"date":"2021-09-21","o":2002.0,"h":2024.5,"l":2000.0,"c":2020.0,"v":30151.0,"dr":0.008,"sa":0.2789},{"date":"2021-09-22","o":2020.0,"h":2040.0,"l":2002.0,"c":2039.5,"v":29039.0,"dr":0.0097,"sa":0.2788},{"date":"2021-09-23","o":2039.5,"h":2063.0,"l":2036.5,"c":2060.0,"v":25060.0,"dr":0.0101,"sa":0.2781},{"date":"2021-09-24","o":2060.0,"h":2082.0,"l":2043.0,"c":2072.0,"v":68962.0,"dr":0.0058,"sa":0.2781},{"date":"2021-09-27","o":2054.0,"h":2088.0,"l":2054.0,"c":2080.0,"v":50450.0,"dr":0.0039,"sa":0.2781},{"date":"2021-09-28","o":2070.0,"h":2078.0,"l":2032.0,"c":2049.5,"v":38022.0,"dr":-0.0147,"sa":0.2767},{"date":"2021-09-29","o":2050.0,"h":2081.5,"l":2046.0,"c":2058.5,"v":35156.0,"dr":0.0044,"sa":0.2755},{"date":"2021-09-30","o":2060.0,"h":2079.5,"l":2008.0,"c":2016.0,"v":37457.0,"dr":-0.0206,"sa":0.2737},{"date":"2021-10-01","o":2016.0,"h":2050.0,"l":2008.5,"c":2042.5,"v":56536.0,"dr":0.0131,"sa":0.2734},{"date":"2021-10-04","o":2041.5,"h":2059.5,"l":2012.0,"c":2043.5,"v":38718.0,"dr":0.0005,"sa":0.2677},{"date":"2021-10-05","o":2043.5,"h":2052.0,"l":2012.0,"c":2021.0,"v":87637.0,"dr":-0.011,"sa":0.2679},{"date":"2021-10-06","o":2029.5,"h":2053.0,"l":2007.0,"c":2050.5,"v":36680.0,"dr":0.0146,"sa":0.2666},{"date":"2021-10-07","o":2075.0,"h":2095.0,"l":2053.0,"c":2069.5,"v":52037.0,"dr":0.0093,"sa":0.2668},{"date":"2021-10-12","o":2072.0,"h":2130.0,"l":2072.0,"c":2078.0,"v":61657.0,"dr":0.0041,"sa":0.2665},{"date":"2021-10-13","o":2078.0,"h":2082.0,"l":2050.0,"c":2078.5,"v":79526.0,"dr":0.0002,"sa":0.2664},{"date":"2021-10-14","o":2090.0,"h":2118.5,"l":2079.0,"c":2108.5,"v":65282.0,"dr":0.0144,"sa":0.2667},{"date":"2021-10-15","o":2120.0,"h":2134.5,"l":2102.5,"c":2108.0,"v":38171.0,"dr":-0.0002,"sa":0.2667},{"date":"2021-10-18","o":2108.0,"h":2120.0,"l":2089.0,"c":2097.5,"v":33038.0,"dr":-0.005,"sa":0.2654},{"date":"2021-10-19","o":2110.0,"h":2126.0,"l":2090.0,"c":2121.5,"v":66437.0,"dr":0.0114,"sa":0.2651},{"date":"2021-10-20","o":2125.0,"h":2150.0,"l":2125.0,"c":2140.0,"v":36493.0,"dr":0.0087,"sa":0.2648},{"date":"2021-10-21","o":2140.0,"h":2155.0,"l":2112.0,"c":2153.0,"v":54099.0,"dr":0.0061,"sa":0.2647},{"date":"2021-10-22","o":2163.0,"h":2195.0,"l":2144.0,"c":2183.5,"v":47085.0,"dr":0.0142,"sa":0.2638},{"date":"2021-10-25","o":2195.0,"h":2195.0,"l":2160.0,"c":2171.5,"v":32456.0,"dr":-0.0055,"sa":0.2618},{"date":"2021-10-26","o":2173.0,"h":2198.5,"l":2159.0,"c":2195.0,"v":66015.0,"dr":0.0108,"sa":0.262},{"date":"2021-10-27","o":2215.0,"h":2259.0,"l":2215.0,"c":2243.0,"v":74477.0,"dr":0.0219,"sa":0.2599},{"date":"2021-10-28","o":2282.0,"h":2316.0,"l":2256.5,"c":2298.0,"v":42831.0,"dr":0.0245,"sa":0.2602},{"date":"2021-10-29","o":2318.0,"h":2381.5,"l":2298.0,"c":2369.0,"v":45188.0,"dr":0.0309,"sa":0.2618},{"date":"2021-11-01","o":2380.0,"h":2420.0,"l":2330.0,"c":2413.5,"v":60836.0,"dr":0.0188,"sa":0.2599},{"date":"2021-11-02","o":2450.0,"h":2450.0,"l":2411.0,"c":2434.5,"v":79287.0,"dr":0.0087,"sa":0.2536},{"date":"2021-11-03","o":2445.0,"h":2448.5,"l":2401.0,"c":2430.0,"v":57323.0,"dr":-0.0018,"sa":0.2487},{"date":"2021-11-04","o":2447.5,"h":2458.0,"l":2416.5,"c":2452.5,"v":69885.0,"dr":0.0093,"sa":0.2476},{"date":"2021-11-05","o":2469.0,"h":2484.0,"l":2435.0,"c":2479.0,"v":69750.0,"dr":0.0108,"sa":0.2477},{"date":"2021-11-08","o":2470.0,"h":2484.5,"l":2415.0,"c":2438.0,"v":100126.0,"dr":-0.0165,"sa":0.2301},{"date":"2021-11-09","o":2445.0,"h":2445.0,"l":2385.0,"c":2400.0,"v":170764.0,"dr":-0.0156,"sa":0.23},{"date":"2021-11-10","o":2436.0,"h":2440.0,"l":2378.5,"c":2425.5,"v":144421.0,"dr":0.0106,"sa":0.2137},{"date":"2021-11-11","o":2450.0,"h":2500.0,"l":2405.0,"c":2436.5,"v":110388.0,"dr":0.0045,"sa":0.2135},{"date":"2021-11-12","o":2430.0,"h":2474.0,"l":2430.0,"c":2455.5,"v":103754.0,"dr":0.0078,"sa":0.2092},{"date":"2021-11-15","o":2460.0,"h":2464.0,"l":2354.0,"c":2363.0,"v":38918.0,"dr":-0.0377,"sa":0.2128},{"date":"2021-11-16","o":2400.0,"h":2400.0,"l":2357.5,"c":2382.0,"v":19358.0,"dr":0.008,"sa":0.2119},{"date":"2021-11-17","o":2382.0,"h":2400.0,"l":2352.0,"c":2378.0,"v":28183.0,"dr":-0.0017,"sa":0.2118},{"date":"2021-11-18","o":2368.5,"h":2399.5,"l":2341.0,"c":2364.0,"v":30216.0,"dr":-0.0059,"sa":0.2117},{"date":"2021-11-19","o":2361.0,"h":2390.0,"l":2332.0,"c":2381.5,"v":16656.0,"dr":0.0074,"sa":0.2097},{"date":"2021-11-23","o":2382.0,"h":2427.0,"l":2370.0,"c":2422.0,"v":31959.0,"dr":0.017,"sa":0.2023},{"date":"2021-11-24","o":2400.0,"h":2433.5,"l":2380.0,"c":2395.0,"v":27234.0,"dr":-0.0111,"sa":0.2021},{"date":"2021-11-25","o":2390.0,"h":2450.0,"l":2300.0,"c":2370.0,"v":7091.0,"dr":-0.0104,"sa":0.202},{"date":"2021-11-26","o":2349.0,"h":2386.0,"l":2177.5,"c":2274.5,"v":42347.0,"dr":-0.0403,"sa":0.2049},{"date":"2021-11-29","o":2280.0,"h":2344.0,"l":2269.0,"c":2301.0,"v":32282.0,"dr":0.0117,"sa":0.2052},{"date":"2021-11-30","o":2300.0,"h":2300.0,"l":2245.5,"c":2277.0,"v":62528.0,"dr":-0.0104,"sa":0.2055},{"date":"2021-12-01","o":2290.0,"h":2320.0,"l":2251.5,"c":2305.5,"v":75850.0,"dr":0.0125,"sa":0.2057},{"date":"2021-12-02","o":2284.0,"h":2340.0,"l":2256.5,"c":2332.0,"v":87577.0,"dr":0.0115,"sa":0.2058},{"date":"2021-12-03","o":2325.0,"h":2357.0,"l":2310.5,"c":2338.0,"v":42269.0,"dr":0.0026,"sa":0.2056},{"date":"2021-12-06","o":2355.0,"h":2421.0,"l":2341.0,"c":2413.5,"v":50818.0,"dr":0.0323,"sa":0.2079},{"date":"2021-12-07","o":2420.0,"h":2420.0,"l":2376.0,"c":2392.0,"v":54028.0,"dr":-0.0089,"sa":0.2078},{"date":"2021-12-09","o":2390.0,"h":2390.0,"l":2296.5,"c":2318.0,"v":53301.0,"dr":-0.0309,"sa":0.2103},{"date":"2021-12-10","o":2320.0,"h":2358.5,"l":2300.0,"c":2344.5,"v":35996.0,"dr":0.0114,"sa":0.2099},{"date":"2021-12-13","o":2350.0,"h":2434.5,"l":2340.0,"c":2357.0,"v":51691.0,"dr":0.0053,"sa":0.2091},{"date":"2021-12-14","o":2340.0,"h":2383.0,"l":2322.5,"c":2364.5,"v":53934.0,"dr":0.0032,"sa":0.2055},{"date":"2021-12-15","o":2367.0,"h":2380.0,"l":2287.0,"c":2320.0,"v":51482.0,"dr":-0.0188,"sa":0.2065},{"date":"2021-12-16","o":2320.0,"h":2381.0,"l":2288.5,"c":2361.0,"v":48810.0,"dr":0.0177,"sa":0.2064},{"date":"2021-12-17","o":2390.0,"h":2415.5,"l":2375.0,"c":2391.0,"v":57324.0,"dr":0.0127,"sa":0.2064},{"date":"2021-12-20","o":2371.5,"h":2398.0,"l":2323.5,"c":2374.0,"v":144125.0,"dr":-0.0071,"sa":0.2066},{"date":"2021-12-21","o":2395.0,"h":2417.0,"l":2375.0,"c":2407.5,"v":54587.0,"dr":0.0141,"sa":0.2058},{"date":"2021-12-22","o":2422.5,"h":2430.0,"l":2400.0,"c":2414.5,"v":53009.0,"dr":0.0029,"sa":0.2052},{"date":"2021-12-23","o":2430.0,"h":2464.0,"l":2359.5,"c":2368.5,"v":83191.0,"dr":-0.0191,"sa":0.2055},{"date":"2021-12-27","o":2400.0,"h":2413.0,"l":2316.5,"c":2333.5,"v":78327.0,"dr":-0.0148,"sa":0.2061},{"date":"2021-12-28","o":2365.0,"h":2365.0,"l":2300.0,"c":2332.5,"v":48600.0,"dr":-0.0004,"sa":0.2053},{"date":"2021-12-29","o":2335.0,"h":2394.5,"l":2335.0,"c":2365.5,"v":21830.0,"dr":0.0141,"sa":0.2057},{"date":"2021-12-30","o":2366.0,"h":2415.0,"l":2355.0,"c":2384.5,"v":45625.0,"dr":0.008,"sa":0.2054},{"date":"2022-01-03","o":2400.0,"h":2431.0,"l":2385.0,"c":2420.5,"v":27717.0,"dr":0.0151,"sa":0.2036},{"date":"2022-01-04","o":2425.5,"h":2492.0,"l":2425.5,"c":2479.5,"v":21475.0,"dr":0.0244,"sa":0.204},{"date":"2022-01-05","o":2479.5,"h":2538.0,"l":2454.0,"c":2519.5,"v":33996.0,"dr":0.0161,"sa":0.2038},{"date":"2022-01-06","o":2520.0,"h":2574.0,"l":2505.5,"c":2560.0,"v":23433.0,"dr":0.0161,"sa":0.2038},{"date":"2022-01-07","o":2572.0,"h":2578.5,"l":2534.0,"c":2559.0,"v":31264.0,"dr":-0.0004,"sa":0.2038},{"date":"2022-01-10","o":2578.5,"h":2585.5,"l":2524.5,"c":2578.0,"v":30839.0,"dr":0.0074,"sa":0.2037},{"date":"2022-01-11","o":2578.0,"h":2593.0,"l":2524.5,"c":2537.0,"v":34910.0,"dr":-0.0159,"sa":0.2037},{"date":"2022-01-12","o":2537.0,"h":2572.5,"l":2510.0,"c":2524.5,"v":36320.0,"dr":-0.0049,"sa":0.2038},{"date":"2022-01-13","o":2569.0,"h":2569.0,"l":2480.0,"c":2541.5,"v":16949.0,"dr":0.0067,"sa":0.2006},{"date":"2022-01-14","o":2569.0,"h":2570.0,"l":2509.5,"c":2551.5,"v":16253.0,"dr":0.0039,"sa":0.2003},{"date":"2022-01-17","o":2555.0,"h":2590.0,"l":2510.0,"c":2581.5,"v":6744.0,"dr":0.0118,"sa":0.1987},{"date":"2022-01-18","o":2578.0,"h":2595.0,"l":2554.5,"c":2571.0,"v":27450.0,"dr":-0.0041,"sa":0.1983},{"date":"2022-01-19","o":2585.0,"h":2620.0,"l":2545.0,"c":2615.0,"v":41267.0,"dr":0.0171,"sa":0.1988},{"date":"2022-01-20","o":2620.0,"h":2720.0,"l":2585.0,"c":2701.0,"v":47182.0,"dr":0.0329,"sa":0.2011},{"date":"2022-01-21","o":2698.0,"h":2748.0,"l":2650.0,"c":2721.5,"v":19964.0,"dr":0.0076,"sa":0.1994},{"date":"2022-01-24","o":2723.0,"h":2726.5,"l":2652.0,"c":2671.0,"v":37125.0,"dr":-0.0186,"sa":0.2002},{"date":"2022-01-25","o":2715.0,"h":2750.0,"l":2652.0,"c":2737.0,"v":17599.0,"dr":0.0247,"sa":0.2015},{"date":"2022-01-26","o":2720.0,"h":2774.5,"l":2713.0,"c":2753.0,"v":22107.0,"dr":0.0058,"sa":0.201},{"date":"2022-01-27","o":2753.0,"h":2845.0,"l":2715.0,"c":2794.5,"v":32351.0,"dr":0.0151,"sa":0.2014},{"date":"2022-01-28","o":2784.0,"h":2784.0,"l":2621.0,"c":2716.5,"v":78242.0,"dr":-0.0279,"sa":0.2032},{"date":"2022-01-31","o":2725.0,"h":2750.0,"l":2690.0,"c":2720.5,"v":40910.0,"dr":0.0015,"sa":0.203},{"date":"2022-02-01","o":2700.0,"h":2743.5,"l":2680.0,"c":2690.0,"v":28049.0,"dr":-0.0112,"sa":0.2035},{"date":"2022-02-02","o":2700.0,"h":2727.0,"l":2664.0,"c":2673.0,"v":45663.0,"dr":-0.0063,"sa":0.2032},{"date":"2022-02-04","o":2727.0,"h":2740.5,"l":2680.0,"c":2688.0,"v":36717.0,"dr":0.0056,"sa":0.2026},{"date":"2022-02-07","o":2688.0,"h":2716.0,"l":2669.0,"c":2697.0,"v":43364.0,"dr":0.0033,"sa":0.2014},{"date":"2022-02-08","o":2733.0,"h":2733.0,"l":2660.0,"c":2666.5,"v":78978.0,"dr":-0.0113,"sa":0.1998},{"date":"2022-02-09","o":2671.0,"h":2704.0,"l":2601.0,"c":2607.0,"v":56581.0,"dr":-0.0223,"sa":0.2013},{"date":"2022-02-10","o":2616.0,"h":2665.0,"l":2566.0,"c":2644.0,"v":50546.0,"dr":0.0142,"sa":0.201},{"date":"2022-02-11","o":2660.0,"h":2690.0,"l":2590.0,"c":2602.5,"v":46771.0,"dr":-0.0157,"sa":0.2018},{"date":"2022-02-14","o":2611.5,"h":2611.5,"l":2539.0,"c":2593.5,"v":52806.0,"dr":-0.0035,"sa":0.2019},{"date":"2022-02-15","o":2602.0,"h":2638.5,"l":2578.5,"c":2583.5,"v":54357.0,"dr":-0.0039,"sa":0.2018},{"date":"2022-02-16","o":2598.5,"h":2598.5,"l":2551.0,"c":2566.5,"v":86264.0,"dr":-0.0066,"sa":0.2019},{"date":"2022-02-17","o":2580.0,"h":2628.0,"l":2544.0,"c":2616.0,"v":84186.0,"dr":0.0193,"sa":0.2026},{"date":"2022-02-18","o":2625.0,"h":2650.0,"l":2490.0,"c":2595.0,"v":88381.0,"dr":-0.008,"sa":0.2029},{"date":"2022-02-21","o":2600.0,"h":2600.0,"l":2400.0,"c":2573.0,"v":13556.0,"dr":-0.0085,"sa":0.2029},{"date":"2022-02-22","o":2550.0,"h":2592.5,"l":2500.0,"c":2503.0,"v":57298.0,"dr":-0.0272,"sa":0.2049},{"date":"2022-02-23","o":2510.0,"h":2545.0,"l":2490.0,"c":2503.5,"v":55740.0,"dr":0.0002,"sa":0.2028},{"date":"2022-02-24","o":2491.5,"h":2491.5,"l":2399.5,"c":2424.0,"v":36022.0,"dr":-0.0318,"sa":0.2054},{"date":"2022-02-25","o":2400.0,"h":2533.0,"l":2400.0,"c":2509.0,"v":37636.0,"dr":0.0351,"sa":0.2062},{"date":"2022-03-02","o":2500.0,"h":2543.5,"l":2477.0,"c":2532.5,"v":68714.0,"dr":0.0094,"sa":0.2063},{"date":"2022-03-03","o":2540.0,"h":2550.0,"l":2500.0,"c":2518.5,"v":68951.0,"dr":-0.0055,"sa":0.2064},{"date":"2022-03-04","o":2517.0,"h":2524.0,"l":2456.5,"c":2517.5,"v":46177.0,"dr":-0.0004,"sa":0.2057},{"date":"2022-03-06","o":2361.5,"h":2379.5,"l":2282.0,"c":2282.5,"v":85944.0,"dr":-0.0933,"sa":0.2268},{"date":"2022-03-07","o":2500.0,"h":2514.0,"l":2417.0,"c":2430.0,"v":42958.0,"dr":0.0646,"sa":0.2353},{"date":"2022-03-08","o":2430.0,"h":2459.0,"l":2337.5,"c":2355.0,"v":49913.0,"dr":-0.0309,"sa":0.2372},{"date":"2022-03-09","o":2361.5,"h":2379.5,"l":2282.0,"c":2282.5,"v":85944.0,"dr":-0.0308,"sa":0.239},{"date":"2022-03-10","o":2282.0,"h":2301.0,"l":2202.0,"c":2217.0,"v":30681.0,"dr":-0.0287,"sa":0.2409},{"date":"2022-03-11","o":2210.0,"h":2255.0,"l":2140.0,"c":2213.5,"v":32242.0,"dr":-0.0016,"sa":0.2407},{"date":"2022-03-14","o":2250.0,"h":2250.0,"l":2188.0,"c":2197.5,"v":54677.0,"dr":-0.0072,"sa":0.2404},{"date":"2022-03-15","o":2250.0,"h":2290.0,"l":2216.0,"c":2264.5,"v":48147.0,"dr":0.0305,"sa":0.2404},{"date":"2022-03-16","o":2281.0,"h":2320.0,"l":2245.0,"c":2318.5,"v":100356.0,"dr":0.0238,"sa":0.2412},{"date":"2022-03-17","o":2318.5,"h":2369.5,"l":2313.5,"c":2354.0,"v":55236.0,"dr":0.0153,"sa":0.2412},{"date":"2022-03-18","o":2350.0,"h":2368.0,"l":2330.5,"c":2363.0,"v":46130.0,"dr":0.0038,"sa":0.2408},{"date":"2022-03-21","o":2370.0,"h":2419.0,"l":2362.0,"c":2394.0,"v":30605.0,"dr":0.0131,"sa":0.2407},{"date":"2022-03-22","o":2394.0,"h":2450.0,"l":2378.0,"c":2441.0,"v":52763.0,"dr":0.0196,"sa":0.2408},{"date":"2022-03-23","o":2478.0,"h":2479.5,"l":2401.0,"c":2432.5,"v":31504.0,"dr":-0.0035,"sa":0.2408},{"date":"2022-03-25","o":2450.0,"h":2472.0,"l":2434.0,"c":2455.0,"v":65957.0,"dr":0.0092,"sa":0.2409},{"date":"2022-03-28","o":2455.0,"h":2485.0,"l":2419.0,"c":2427.0,"v":165230.0,"dr":-0.0114,"sa":0.2405},{"date":"2022-03-29","o":2430.0,"h":2462.0,"l":2377.0,"c":2381.0,"v":60562.0,"dr":-0.019,"sa":0.241},{"date":"2022-03-30","o":2400.0,"h":2430.0,"l":2363.5,"c":2387.5,"v":33030.0,"dr":0.0027,"sa":0.2409},{"date":"2022-03-31","o":2400.0,"h":2420.5,"l":2371.0,"c":2372.5,"v":35940.0,"dr":-0.0063,"sa":0.2409},{"date":"2022-04-01","o":2425.0,"h":2425.0,"l":2349.5,"c":2389.0,"v":40223.0,"dr":0.007,"sa":0.241},{"date":"2022-04-04","o":2384.0,"h":2384.5,"l":2343.0,"c":2371.0,"v":54150.0,"dr":-0.0075,"sa":0.2411},{"date":"2022-04-05","o":2372.0,"h":2430.0,"l":2366.0,"c":2370.0,"v":97684.0,"dr":-0.0004,"sa":0.241},{"date":"2022-04-06","o":2395.0,"h":2429.0,"l":2374.5,"c":2393.0,"v":80261.0,"dr":0.0097,"sa":0.2411},{"date":"2022-04-07","o":2393.0,"h":2440.0,"l":2364.5,"c":2431.0,"v":47408.0,"dr":0.0159,"sa":0.2415},{"date":"2022-04-08","o":2435.0,"h":2442.5,"l":2412.0,"c":2430.5,"v":73065.0,"dr":-0.0002,"sa":0.2414},{"date":"2022-04-11","o":2440.0,"h":2450.0,"l":2397.5,"c":2439.5,"v":95439.0,"dr":0.0037,"sa":0.2407},{"date":"2022-04-12","o":2440.0,"h":2477.0,"l":2435.0,"c":2463.0,"v":77600.0,"dr":0.0096,"sa":0.2408},{"date":"2022-04-13","o":2465.0,"h":2493.0,"l":2419.5,"c":2469.5,"v":37837.0,"dr":0.0026,"sa":0.2408},{"date":"2022-04-18","o":2467.0,"h":2479.5,"l":2427.0,"c":2432.5,"v":71174.0,"dr":-0.015,"sa":0.2414},{"date":"2022-04-19","o":2435.0,"h":2495.0,"l":2435.0,"c":2489.0,"v":84006.0,"dr":0.0232,"sa":0.2423},{"date":"2022-04-20","o":2490.0,"h":2587.0,"l":2490.0,"c":2585.0,"v":81027.0,"dr":0.0386,"sa":0.2451},{"date":"2022-04-21","o":2582.5,"h":2714.0,"l":2582.5,"c":2702.0,"v":73448.0,"dr":0.0453,"sa":0.2488},{"date":"2022-04-22","o":2707.0,"h":2767.5,"l":2670.0,"c":2740.0,"v":68042.0,"dr":0.0141,"sa":0.2491},{"date":"2022-04-25","o":2750.0,"h":2800.0,"l":2694.0,"c":2765.0,"v":84270.0,"dr":0.0091,"sa":0.2492},{"date":"2022-04-26","o":2766.0,"h":2799.0,"l":2744.0,"c":2784.5,"v":83129.0,"dr":0.0071,"sa":0.2492},{"date":"2022-04-27","o":2798.5,"h":2843.5,"l":2749.0,"c":2754.5,"v":111354.0,"dr":-0.0108,"sa":0.2493},{"date":"2022-04-28","o":2760.0,"h":2760.0,"l":2704.5,"c":2725.0,"v":54364.0,"dr":-0.0107,"sa":0.2496},{"date":"2022-04-29","o":2700.0,"h":2720.0,"l":2641.0,"c":2679.5,"v":31272.0,"dr":-0.0167,"sa":0.25},{"date":"2022-05-02","o":2650.0,"h":2691.5,"l":2638.5,"c":2669.0,"v":89793.0,"dr":-0.0039,"sa":0.2497},{"date":"2022-05-03","o":2669.0,"h":2669.0,"l":2602.5,"c":2611.5,"v":53467.0,"dr":-0.0215,"sa":0.2505},{"date":"2022-05-04","o":2620.5,"h":2690.0,"l":2620.0,"c":2662.0,"v":42864.0,"dr":0.0193,"sa":0.2511},{"date":"2022-05-05","o":2676.0,"h":2686.0,"l":2623.5,"c":2655.5,"v":36802.0,"dr":-0.0024,"sa":0.2511},{"date":"2022-05-06","o":2649.5,"h":2713.5,"l":2633.5,"c":2704.0,"v":47940.0,"dr":0.0183,"sa":0.251},{"date":"2022-05-09","o":2717.5,"h":2730.0,"l":2674.5,"c":2683.0,"v":122322.0,"dr":-0.0078,"sa":0.2509},{"date":"2022-05-10","o":2701.0,"h":2721.0,"l":2656.5,"c":2678.0,"v":87686.0,"dr":-0.0019,"sa":0.25},{"date":"2022-05-11","o":2664.5,"h":2709.0,"l":2664.0,"c":2674.5,"v":64103.0,"dr":-0.0013,"sa":0.2499},{"date":"2022-05-12","o":2670.0,"h":2711.5,"l":2626.0,"c":2707.0,"v":58242.0,"dr":0.0122,"sa":0.2501},{"date":"2022-05-13","o":2701.5,"h":2810.0,"l":2683.5,"c":2805.5,"v":60809.0,"dr":0.0364,"sa":0.2524},{"date":"2022-05-16","o":2791.5,"h":2847.5,"l":2773.0,"c":2817.0,"v":85928.0,"dr":0.0041,"sa":0.2525},{"date":"2022-05-19","o":2553.0,"h":2585.0,"l":2512.0,"c":2521.5,"v":95193.0,"dr":-0.1049,"sa":0.2742},{"date":"2022-05-20","o":2550.0,"h":2585.0,"l":2500.0,"c":2576.0,"v":46920.0,"dr":0.0216,"sa":0.2742},{"date":"2022-05-23","o":2619.5,"h":2656.0,"l":2602.5,"c":2649.5,"v":51680.0,"dr":0.0285,"sa":0.2755},{"date":"2022-05-24","o":2679.5,"h":2735.0,"l":2678.5,"c":2724.0,"v":90580.0,"dr":0.0281,"sa":0.2758},{"date":"2022-05-26","o":2747.0,"h":2769.5,"l":2729.0,"c":2756.5,"v":61314.0,"dr":0.0119,"sa":0.2759},{"date":"2022-05-27","o":2760.0,"h":2765.0,"l":2715.0,"c":2743.5,"v":21981.0,"dr":-0.0047,"sa":0.2758},{"date":"2022-05-30","o":2758.0,"h":2770.0,"l":2716.0,"c":2761.5,"v":7159.0,"dr":0.0066,"sa":0.2759},{"date":"2022-05-31","o":2691.0,"h":2714.0,"l":2660.0,"c":2678.0,"v":96073.0,"dr":-0.0302,"sa":0.2777},{"date":"2022-06-01","o":2668.0,"h":2673.0,"l":2612.0,"c":2660.5,"v":94573.0,"dr":-0.0065,"sa":0.2773},{"date":"2022-06-02","o":2624.0,"h":2680.0,"l":2610.0,"c":2667.5,"v":29242.0,"dr":0.0026,"sa":0.2773},{"date":"2022-06-03","o":2649.0,"h":2661.0,"l":2620.0,"c":2637.0,"v":69734.0,"dr":-0.0114,"sa":0.2776},{"date":"2022-06-06","o":2672.0,"h":2674.5,"l":2625.0,"c":2646.5,"v":67629.0,"dr":0.0036,"sa":0.2776},{"date":"2022-06-07","o":2618.0,"h":2659.5,"l":2618.0,"c":2651.0,"v":47151.0,"dr":0.0017,"sa":0.2776},{"date":"2022-06-08","o":2643.5,"h":2660.0,"l":2627.0,"c":2649.0,"v":46378.0,"dr":-0.0008,"sa":0.2768},{"date":"2022-06-09","o":2668.0,"h":2745.0,"l":2635.0,"c":2729.5,"v":67978.0,"dr":0.0304,"sa":0.2778},{"date":"2022-06-10","o":2699.0,"h":2815.0,"l":2673.5,"c":2811.5,"v":88973.0,"dr":0.03,"sa":0.2791},{"date":"2022-06-13","o":2805.5,"h":2967.0,"l":2778.5,"c":2954.5,"v":146845.0,"dr":0.0509,"sa":0.2833},{"date":"2022-06-14","o":2905.5,"h":2929.0,"l":2782.5,"c":2857.5,"v":103334.0,"dr":-0.0328,"sa":0.2853},{"date":"2022-06-15","o":2900.0,"h":2917.0,"l":2810.0,"c":2850.0,"v":54922.0,"dr":-0.0026,"sa":0.2852},{"date":"2022-06-16","o":2834.0,"h":2883.5,"l":2816.0,"c":2849.5,"v":56490.0,"dr":-0.0002,"sa":0.2852},{"date":"2022-06-21","o":2872.5,"h":2935.0,"l":2832.0,"c":2930.0,"v":54087.0,"dr":0.0283,"sa":0.2862},{"date":"2022-06-22","o":2925.0,"h":2939.0,"l":2887.5,"c":2909.0,"v":60483.0,"dr":-0.0072,"sa":0.2863},{"date":"2022-06-23","o":2930.0,"h":2945.0,"l":2887.0,"c":2934.5,"v":58921.0,"dr":0.0088,"sa":0.2864},{"date":"2022-06-24","o":2960.0,"h":2995.0,"l":2919.0,"c":2989.0,"v":94627.0,"dr":0.0186,"sa":0.2864},{"date":"2022-06-27","o":2980.5,"h":3085.0,"l":2951.5,"c":3080.5,"v":84428.0,"dr":0.0306,"sa":0.2877},{"date":"2022-06-28","o":3094.0,"h":3195.0,"l":3058.0,"c":3113.0,"v":95841.0,"dr":0.0106,"sa":0.2875},{"date":"2022-06-29","o":3136.0,"h":3308.0,"l":3120.0,"c":3133.0,"v":83489.0,"dr":0.0064,"sa":0.2873},{"date":"2022-06-30","o":3128.0,"h":3220.0,"l":3124.5,"c":3185.0,"v":74896.0,"dr":0.0166,"sa":0.2864},{"date":"2022-07-01","o":3208.5,"h":3255.0,"l":3192.5,"c":3243.0,"v":122892.0,"dr":0.0182,"sa":0.2859},{"date":"2022-07-04","o":3351.0,"h":3642.0,"l":3351.0,"c":3617.5,"v":41843.0,"dr":0.1155,"sa":0.3073},{"date":"2022-07-05","o":3617.0,"h":3618.0,"l":3303.0,"c":3503.5,"v":196472.0,"dr":-0.0315,"sa":0.3092},{"date":"2022-07-06","o":3556.0,"h":3599.0,"l":3460.0,"c":3553.5,"v":80315.0,"dr":0.0143,"sa":0.3093},{"date":"2022-07-07","o":3553.5,"h":3750.0,"l":3485.0,"c":3739.0,"v":95392.0,"dr":0.0522,"sa":0.3132},{"date":"2022-07-08","o":3755.0,"h":3839.0,"l":3662.5,"c":3828.0,"v":219412.0,"dr":0.0238,"sa":0.3136},{"date":"2022-07-11","o":3830.0,"h":3836.5,"l":3678.5,"c":3763.0,"v":113895.0,"dr":-0.017,"sa":0.314},{"date":"2022-07-12","o":3800.0,"h":3816.5,"l":3646.0,"c":3659.5,"v":96499.0,"dr":-0.0275,"sa":0.3154},{"date":"2022-07-13","o":3637.0,"h":3660.0,"l":3587.0,"c":3644.0,"v":171664.0,"dr":-0.0042,"sa":0.3155},{"date":"2022-07-14","o":3603.5,"h":3692.0,"l":3596.5,"c":3688.5,"v":101398.0,"dr":0.0122,"sa":0.3152},{"date":"2022-07-15","o":3735.5,"h":3762.0,"l":3704.0,"c":3758.0,"v":34050.0,"dr":0.0188,"sa":0.315},{"date":"2022-07-18","o":3760.0,"h":3795.0,"l":3720.0,"c":3756.5,"v":106839.0,"dr":-0.0004,"sa":0.315},{"date":"2022-07-19","o":3763.0,"h":3865.0,"l":3763.0,"c":3851.5,"v":74019.0,"dr":0.0253,"sa":0.3157},{"date":"2022-07-20","o":3848.0,"h":3871.0,"l":3800.0,"c":3834.5,"v":130480.0,"dr":-0.0044,"sa":0.3155},{"date":"2022-07-21","o":3840.0,"h":4172.5,"l":3840.0,"c":4094.5,"v":121035.0,"dr":0.0678,"sa":0.322},{"date":"2022-07-22","o":4111.0,"h":4111.0,"l":3944.0,"c":4008.5,"v":104019.0,"dr":-0.021,"sa":0.3218},{"date":"2022-07-25","o":4008.5,"h":4110.0,"l":3959.5,"c":4097.0,"v":109837.0,"dr":0.0221,"sa":0.3224},{"date":"2022-07-26","o":4152.0,"h":4258.0,"l":4120.0,"c":4210.5,"v":85320.0,"dr":0.0277,"sa":0.3233},{"date":"2022-07-27","o":4219.0,"h":4219.0,"l":4099.0,"c":4192.0,"v":119478.0,"dr":-0.0044,"sa":0.3233},{"date":"2022-07-28","o":4190.0,"h":4190.0,"l":3906.5,"c":4030.5,"v":150294.0,"dr":-0.0385,"sa":0.326},{"date":"2022-07-29","o":4017.5,"h":4029.0,"l":3652.5,"c":3710.5,"v":117670.0,"dr":-0.0794,"sa":0.3361},{"date":"2022-08-01","o":3710.0,"h":3806.5,"l":3525.0,"c":3636.0,"v":90518.0,"dr":-0.0201,"sa":0.3368},{"date":"2022-08-02","o":3700.0,"h":3703.5,"l":3550.0,"c":3666.5,"v":76261.0,"dr":0.0084,"sa":0.3368},{"date":"2022-08-03","o":3700.0,"h":3713.5,"l":3632.0,"c":3693.5,"v":221440.0,"dr":0.0074,"sa":0.3369},{"date":"2022-08-04","o":3685.0,"h":3757.0,"l":3575.0,"c":3735.0,"v":116607.0,"dr":0.0112,"sa":0.337},{"date":"2022-08-05","o":3710.0,"h":3733.0,"l":3608.0,"c":3619.5,"v":55755.0,"dr":-0.0309,"sa":0.3385},{"date":"2022-08-08","o":3630.0,"h":3639.0,"l":3506.5,"c":3586.0,"v":69442.0,"dr":-0.0093,"sa":0.3387},{"date":"2022-08-09","o":3590.0,"h":3681.0,"l":3590.0,"c":3623.0,"v":82309.0,"dr":0.0103,"sa":0.3388},{"date":"2022-08-10","o":3620.0,"h":3693.5,"l":3604.5,"c":3664.5,"v":68436.0,"dr":0.0115,"sa":0.3389},{"date":"2022-08-11","o":3700.0,"h":3700.0,"l":3600.0,"c":3604.0,"v":92661.0,"dr":-0.0165,"sa":0.3393},{"date":"2022-08-12","o":3668.5,"h":3668.5,"l":3586.5,"c":3645.0,"v":68947.0,"dr":0.0114,"sa":0.3386},{"date":"2022-08-16","o":3670.5,"h":3725.0,"l":3640.5,"c":3668.5,"v":97984.0,"dr":0.0064,"sa":0.3385},{"date":"2022-08-17","o":3700.0,"h":3748.5,"l":3645.0,"c":3723.0,"v":59165.0,"dr":0.0149,"sa":0.3386},{"date":"2022-08-18","o":3720.0,"h":3850.0,"l":3720.0,"c":3841.5,"v":128165.0,"dr":0.0318,"sa":0.3398},{"date":"2022-08-19","o":3841.5,"h":3962.0,"l":3841.5,"c":3932.0,"v":87594.0,"dr":0.0236,"sa":0.3404},{"date":"2022-08-22","o":3935.5,"h":3935.5,"l":3821.5,"c":3831.5,"v":71120.0,"dr":-0.0256,"sa":0.3416},{"date":"2022-08-23","o":3823.5,"h":3871.5,"l":3752.0,"c":3852.0,"v":60991.0,"dr":0.0054,"sa":0.3414},{"date":"2022-08-24","o":3850.0,"h":3888.0,"l":3812.0,"c":3850.0,"v":71481.0,"dr":-0.0005,"sa":0.3406},{"date":"2022-08-25","o":3836.0,"h":3891.5,"l":3804.0,"c":3827.5,"v":48130.0,"dr":-0.0058,"sa":0.3405},{"date":"2022-08-26","o":3827.0,"h":3860.0,"l":3703.5,"c":3708.0,"v":33122.0,"dr":-0.0312,"sa":0.3418},{"date":"2022-08-29","o":3690.0,"h":3750.0,"l":3621.0,"c":3683.5,"v":85953.0,"dr":-0.0066,"sa":0.3415},{"date":"2022-08-30","o":3700.0,"h":3702.0,"l":3656.5,"c":3673.0,"v":91870.0,"dr":-0.0029,"sa":0.3414},{"date":"2022-08-31","o":3681.0,"h":3709.0,"l":3643.0,"c":3652.0,"v":36626.0,"dr":-0.0057,"sa":0.3411},{"date":"2022-09-01","o":3660.0,"h":3674.0,"l":3585.0,"c":3593.0,"v":37862.0,"dr":-0.0162,"sa":0.3412},{"date":"2022-09-05","o":3588.0,"h":3588.0,"l":3420.0,"c":3469.0,"v":11676.0,"dr":-0.0345,"sa":0.3432},{"date":"2022-09-06","o":3500.0,"h":3542.0,"l":3462.5,"c":3488.0,"v":187109.0,"dr":0.0055,"sa":0.3432},{"date":"2022-09-07","o":3520.0,"h":3537.0,"l":3490.5,"c":3520.0,"v":61892.0,"dr":0.0092,"sa":0.3432},{"date":"2022-09-08","o":3494.5,"h":3540.0,"l":3452.0,"c":3524.0,"v":97362.0,"dr":0.0011,"sa":0.3432},{"date":"2022-09-09","o":3525.0,"h":3550.0,"l":3500.0,"c":3510.0,"v":77294.0,"dr":-0.004,"sa":0.3432},{"date":"2022-09-12","o":3540.0,"h":3540.0,"l":3480.0,"c":3507.5,"v":95773.0,"dr":-0.0007,"sa":0.3431},{"date":"2022-09-13","o":3495.0,"h":3495.0,"l":3382.0,"c":3393.5,"v":69588.0,"dr":-0.0325,"sa":0.3449},{"date":"2022-09-14","o":3437.5,"h":3455.5,"l":3396.0,"c":3449.5,"v":49067.0,"dr":0.0165,"sa":0.3452},{"date":"2022-09-15","o":3425.0,"h":3538.5,"l":3386.0,"c":3521.5,"v":53727.0,"dr":0.0209,"sa":0.3453},{"date":"2022-09-16","o":3521.5,"h":3592.0,"l":3520.0,"c":3583.0,"v":79333.0,"dr":0.0175,"sa":0.3436},{"date":"2022-09-19","o":3603.5,"h":3662.0,"l":3561.0,"c":3646.5,"v":100422.0,"dr":0.0177,"sa":0.3437},{"date":"2022-09-20","o":3666.5,"h":3666.5,"l":3551.5,"c":3620.0,"v":72863.0,"dr":-0.0073,"sa":0.3438},{"date":"2022-09-21","o":3650.0,"h":3719.5,"l":3640.0,"c":3652.5,"v":55602.0,"dr":0.009,"sa":0.3438},{"date":"2022-09-22","o":3675.5,"h":3735.0,"l":3633.0,"c":3731.0,"v":62983.0,"dr":0.0215,"sa":0.3435},{"date":"2022-09-23","o":3731.0,"h":3760.0,"l":3626.0,"c":3651.5,"v":54139.0,"dr":-0.0213,"sa":0.3444},{"date":"2022-09-26","o":3665.0,"h":3665.0,"l":3559.0,"c":3603.5,"v":78509.0,"dr":-0.0131,"sa":0.3446},{"date":"2022-09-27","o":3615.0,"h":3619.5,"l":3433.5,"c":3472.0,"v":98503.0,"dr":-0.0365,"sa":0.3467},{"date":"2022-09-28","o":3458.0,"h":3505.0,"l":3415.0,"c":3500.0,"v":71048.0,"dr":0.0081,"sa":0.3466},{"date":"2022-09-29","o":3505.0,"h":3516.5,"l":3414.0,"c":3463.0,"v":126943.0,"dr":-0.0106,"sa":0.3467},{"date":"2022-09-30","o":3480.0,"h":3506.5,"l":3463.0,"c":3483.5,"v":60681.0,"dr":0.0059,"sa":0.3467},{"date":"2022-10-03","o":3479.5,"h":3525.5,"l":3450.0,"c":3505.5,"v":96609.0,"dr":0.0063,"sa":0.3466},{"date":"2022-10-05","o":3495.0,"h":3513.0,"l":3446.0,"c":3495.5,"v":41136.0,"dr":-0.0029,"sa":0.3466},{"date":"2022-10-06","o":3485.0,"h":3485.0,"l":3371.5,"c":3383.0,"v":95575.0,"dr":-0.0322,"sa":0.3483},{"date":"2022-10-11","o":3382.0,"h":3410.0,"l":3326.5,"c":3330.5,"v":136628.0,"dr":-0.0155,"sa":0.3487},{"date":"2022-10-12","o":3386.0,"h":3470.5,"l":3386.0,"c":3390.0,"v":141548.0,"dr":0.0179,"sa":0.3487},{"date":"2022-10-13","o":3385.0,"h":3521.5,"l":3364.0,"c":3508.0,"v":96421.0,"dr":0.0348,"sa":0.3502},{"date":"2022-10-14","o":3520.0,"h":3544.0,"l":3430.5,"c":3443.0,"v":58832.0,"dr":-0.0185,"sa":0.3501},{"date":"2022-10-17","o":3500.0,"h":3500.0,"l":3423.0,"c":3431.5,"v":42183.0,"dr":-0.0033,"sa":0.3499},{"date":"2022-10-18","o":3449.0,"h":3490.0,"l":3409.5,"c":3433.0,"v":47205.0,"dr":0.0004,"sa":0.3499},{"date":"2022-10-19","o":3433.0,"h":3445.0,"l":3377.0,"c":3391.5,"v":73563.0,"dr":-0.0121,"sa":0.35},{"date":"2022-10-20","o":3390.0,"h":3390.0,"l":3332.0,"c":3349.0,"v":35615.0,"dr":-0.0125,"sa":0.3501},{"date":"2022-10-21","o":3350.0,"h":3410.0,"l":3350.0,"c":3399.0,"v":31176.0,"dr":0.0149,"sa":0.3502},{"date":"2022-10-25","o":3565.0,"h":3610.0,"l":3519.0,"c":3607.5,"v":54567.0,"dr":0.0613,"sa":0.3552},{"date":"2022-10-26","o":3631.0,"h":3650.0,"l":3610.0,"c":3633.5,"v":58995.0,"dr":0.0072,"sa":0.3552},{"date":"2022-10-27","o":3629.0,"h":3679.0,"l":3627.0,"c":3661.5,"v":39480.0,"dr":0.0077,"sa":0.355},{"date":"2022-10-28","o":3680.0,"h":3745.5,"l":3658.5,"c":3718.5,"v":119931.0,"dr":0.0156,"sa":0.3553},{"date":"2022-10-31","o":3711.0,"h":3716.0,"l":3663.0,"c":3680.5,"v":71795.0,"dr":-0.0102,"sa":0.3554},{"date":"2022-11-01","o":3691.0,"h":3691.0,"l":3596.0,"c":3621.0,"v":71829.0,"dr":-0.0162,"sa":0.3558},{"date":"2022-11-02","o":3620.0,"h":3640.0,"l":3551.0,"c":3568.0,"v":70637.0,"dr":-0.0146,"sa":0.3562},{"date":"2022-11-03","o":3559.0,"h":3600.0,"l":3536.0,"c":3586.0,"v":37686.0,"dr":0.005,"sa":0.3561},{"date":"2022-11-04","o":3629.0,"h":3642.0,"l":3565.0,"c":3609.5,"v":66640.0,"dr":0.0066,"sa":0.356},{"date":"2022-11-07","o":3609.0,"h":3659.5,"l":3581.5,"c":3605.5,"v":59333.0,"dr":-0.0011,"sa":0.3559},{"date":"2022-11-08","o":3606.0,"h":3638.5,"l":3585.0,"c":3635.5,"v":43385.0,"dr":0.0083,"sa":0.3558},{"date":"2022-11-09","o":3665.0,"h":3665.0,"l":3599.0,"c":3602.5,"v":65498.0,"dr":-0.0091,"sa":0.3555},{"date":"2022-11-10","o":3620.0,"h":3778.0,"l":3620.0,"c":3761.5,"v":113902.0,"dr":0.0441,"sa":0.3573},{"date":"2022-11-11","o":3750.0,"h":3810.5,"l":3720.0,"c":3803.5,"v":93458.0,"dr":0.0112,"sa":0.3562},{"date":"2022-11-14","o":3790.0,"h":3828.0,"l":3762.0,"c":3778.5,"v":56685.0,"dr":-0.0066,"sa":0.3559},{"date":"2022-11-15","o":3789.0,"h":3872.0,"l":3775.0,"c":3870.0,"v":69643.0,"dr":0.0242,"sa":0.3565},{"date":"2022-11-16","o":3872.0,"h":3950.0,"l":3872.0,"c":3928.5,"v":104409.0,"dr":0.0151,"sa":0.3568},{"date":"2022-11-17","o":3939.0,"h":4080.0,"l":3930.0,"c":4065.0,"v":117551.0,"dr":0.0347,"sa":0.3582},{"date":"2022-11-18","o":4070.0,"h":4140.0,"l":4018.0,"c":4066.0,"v":115210.0,"dr":0.0002,"sa":0.3581},{"date":"2022-11-22","o":4077.0,"h":4216.0,"l":4075.5,"c":4127.0,"v":65036.0,"dr":0.015,"sa":0.3578},{"date":"2022-11-23","o":4150.0,"h":4188.0,"l":4060.0,"c":4080.0,"v":62512.0,"dr":-0.0114,"sa":0.3576},{"date":"2022-11-24","o":4083.5,"h":4100.0,"l":4030.0,"c":4041.0,"v":8419.0,"dr":-0.0096,"sa":0.3577},{"date":"2022-11-25","o":4069.5,"h":4130.0,"l":4045.0,"c":4050.0,"v":40925.0,"dr":0.0022,"sa":0.3577},{"date":"2022-11-28","o":4050.0,"h":4114.0,"l":4023.5,"c":4044.0,"v":127553.0,"dr":-0.0015,"sa":0.3577},{"date":"2022-11-29","o":4044.0,"h":4099.0,"l":3975.0,"c":4033.0,"v":67926.0,"dr":-0.0027,"sa":0.3555},{"date":"2022-11-30","o":4035.0,"h":4130.0,"l":3982.0,"c":4106.0,"v":84218.0,"dr":0.0181,"sa":0.3558},{"date":"2022-12-01","o":4106.0,"h":4167.5,"l":4092.5,"c":4130.0,"v":41608.0,"dr":0.0058,"sa":0.3558},{"date":"2022-12-02","o":4152.0,"h":4219.0,"l":4096.0,"c":4208.5,"v":147805.0,"dr":0.019,"sa":0.3561},{"date":"2022-12-05","o":4208.5,"h":4208.5,"l":4118.5,"c":4195.0,"v":80271.0,"dr":-0.0032,"sa":0.3561},{"date":"2022-12-06","o":4206.0,"h":4347.5,"l":4195.0,"c":4319.0,"v":68387.0,"dr":0.0296,"sa":0.3568},{"date":"2022-12-07","o":4390.0,"h":4401.0,"l":4283.0,"c":4296.5,"v":97043.0,"dr":-0.0052,"sa":0.3566},{"date":"2022-12-12","o":4261.0,"h":4345.0,"l":4213.0,"c":4252.5,"v":89800.0,"dr":-0.0102,"sa":0.3566},{"date":"2022-12-13","o":4299.0,"h":4299.0,"l":4230.5,"c":4270.5,"v":53306.0,"dr":0.0042,"sa":0.354},{"date":"2022-12-14","o":4290.0,"h":4299.0,"l":4210.0,"c":4225.0,"v":106249.0,"dr":-0.0107,"sa":0.3542},{"date":"2022-12-15","o":4226.0,"h":4257.0,"l":4147.0,"c":4199.0,"v":152728.0,"dr":-0.0062,"sa":0.354},{"date":"2022-12-16","o":4210.0,"h":4215.0,"l":4128.0,"c":4170.5,"v":455591.0,"dr":-0.0068,"sa":0.354},{"date":"2022-12-19","o":4200.0,"h":4222.0,"l":4150.5,"c":4178.0,"v":448547.0,"dr":0.0018,"sa":0.3539},{"date":"2022-12-20","o":4200.0,"h":4220.0,"l":4000.0,"c":4164.0,"v":13397.0,"dr":-0.0034,"sa":0.354},{"date":"2022-12-21","o":4220.0,"h":4289.0,"l":4170.0,"c":4248.5,"v":93738.0,"dr":0.0203,"sa":0.3531},{"date":"2022-12-22","o":4260.0,"h":4278.0,"l":4202.5,"c":4224.5,"v":48701.0,"dr":-0.0056,"sa":0.3531},{"date":"2022-12-23","o":4200.0,"h":4300.0,"l":4200.0,"c":4252.5,"v":106541.0,"dr":0.0066,"sa":0.3515},{"date":"2022-12-26","o":4260.0,"h":4299.0,"l":4200.0,"c":4274.0,"v":13193.0,"dr":0.0051,"sa":0.3514},{"date":"2022-12-28","o":4369.0,"h":4455.0,"l":4349.0,"c":4401.0,"v":126694.0,"dr":0.0297,"sa":0.3524},{"date":"2022-12-29","o":4450.0,"h":4489.0,"l":4310.5,"c":4355.0,"v":20034.0,"dr":-0.0105,"sa":0.3527},{"date":"2022-12-30","o":4370.0,"h":4494.0,"l":4208.0,"c":4378.0,"v":75046.0,"dr":0.0053,"sa":0.352},{"date":"2023-01-02","o":4420.0,"h":4446.5,"l":4281.0,"c":4387.5,"v":6499.0,"dr":0.0022,"sa":0.3517},{"date":"2023-01-03","o":4335.0,"h":4393.0,"l":4212.0,"c":4336.5,"v":131854.0,"dr":-0.0116,"sa":0.3518},{"date":"2023-01-04","o":4360.0,"h":4375.0,"l":4250.0,"c":4272.0,"v":76134.0,"dr":-0.0149,"sa":0.3521},{"date":"2023-01-05","o":4350.0,"h":4351.0,"l":4215.0,"c":4256.5,"v":29890.0,"dr":-0.0036,"sa":0.352},{"date":"2023-01-06","o":4333.5,"h":4333.5,"l":4244.0,"c":4297.5,"v":38772.0,"dr":0.0096,"sa":0.3521},{"date":"2023-01-09","o":4266.0,"h":4323.0,"l":4175.0,"c":4182.0,"v":50008.0,"dr":-0.0269,"sa":0.3526},{"date":"2023-01-10","o":4180.0,"h":4230.0,"l":4110.0,"c":4125.0,"v":51236.0,"dr":-0.0136,"sa":0.3526},{"date":"2023-01-11","o":4150.0,"h":4180.0,"l":4081.0,"c":4179.0,"v":71729.0,"dr":0.0131,"sa":0.3527},{"date":"2023-01-12","o":4160.0,"h":4239.0,"l":4152.0,"c":4206.0,"v":58847.0,"dr":0.0065,"sa":0.3526},{"date":"2023-01-13","o":4249.0,"h":4300.0,"l":4201.0,"c":4291.0,"v":199499.0,"dr":0.0202,"sa":0.353},{"date":"2023-01-16","o":4300.0,"h":4422.0,"l":4260.0,"c":4378.5,"v":11006.0,"dr":0.0204,"sa":0.3532},{"date":"2023-01-17","o":4370.0,"h":4520.0,"l":4360.5,"c":4468.0,"v":133979.0,"dr":0.0204,"sa":0.353},{"date":"2023-01-18","o":4500.0,"h":4500.0,"l":4170.0,"c":4208.5,"v":84955.0,"dr":-0.0581,"sa":0.3579},{"date":"2023-01-19","o":4210.0,"h":4289.0,"l":4100.0,"c":4245.0,"v":50204.0,"dr":0.0087,"sa":0.3577},{"date":"2023-01-20","o":4295.0,"h":4365.0,"l":4260.0,"c":4337.5,"v":98106.0,"dr":0.0218,"sa":0.3582},{"date":"2023-01-23","o":4319.0,"h":4410.0,"l":4302.0,"c":4375.0,"v":61550.0,"dr":0.0086,"sa":0.3582},{"date":"2023-01-24","o":4390.0,"h":4400.0,"l":4335.5,"c":4360.0,"v":56273.0,"dr":-0.0034,"sa":0.3578},{"date":"2023-01-25","o":4390.0,"h":4460.0,"l":4335.0,"c":4460.0,"v":79195.0,"dr":0.0229,"sa":0.3583},{"date":"2023-01-26","o":4417.0,"h":4522.5,"l":4417.0,"c":4492.5,"v":56473.0,"dr":0.0073,"sa":0.3583},{"date":"2023-01-27","o":4518.5,"h":4550.0,"l":4454.0,"c":4481.0,"v":103439.0,"dr":-0.0026,"sa":0.3583},{"date":"2023-01-30","o":4499.0,"h":4563.0,"l":4438.0,"c":4481.5,"v":42876.0,"dr":0.0001,"sa":0.3582},{"date":"2023-01-31","o":4515.0,"h":4550.0,"l":4450.0,"c":4506.0,"v":61282.0,"dr":0.0055,"sa":0.3582},{"date":"2023-02-01","o":4546.0,"h":4578.0,"l":4456.0,"c":4510.0,"v":61771.0,"dr":0.0009,"sa":0.3579},{"date":"2023-02-02","o":4500.0,"h":4500.0,"l":4373.5,"c":4422.5,"v":43917.0,"dr":-0.0194,"sa":0.3572},{"date":"2023-02-03","o":4428.0,"h":4449.0,"l":4340.5,"c":4343.0,"v":35115.0,"dr":-0.018,"sa":0.3578},{"date":"2023-02-06","o":4399.0,"h":4436.0,"l":4329.0,"c":4401.0,"v":58845.0,"dr":0.0134,"sa":0.3573},{"date":"2023-02-07","o":4425.0,"h":4445.0,"l":4360.0,"c":4399.0,"v":96355.0,"dr":-0.0005,"sa":0.3566},{"date":"2023-02-08","o":4394.0,"h":4420.0,"l":4350.0,"c":4373.0,"v":94482.0,"dr":-0.0059,"sa":0.3567},{"date":"2023-02-09","o":4373.0,"h":4444.0,"l":4372.0,"c":4431.0,"v":65484.0,"dr":0.0133,"sa":0.3566},{"date":"2023-02-10","o":4431.0,"h":4463.5,"l":4375.0,"c":4426.5,"v":85138.0,"dr":-0.001,"sa":0.3554},{"date":"2023-02-13","o":4460.0,"h":4515.0,"l":4405.0,"c":4495.0,"v":67389.0,"dr":0.0155,"sa":0.3556},{"date":"2023-02-14","o":4520.0,"h":4520.0,"l":4396.0,"c":4407.5,"v":76215.0,"dr":-0.0195,"sa":0.356},{"date":"2023-02-15","o":4441.0,"h":4441.0,"l":4361.0,"c":4392.0,"v":45540.0,"dr":-0.0035,"sa":0.356},{"date":"2023-02-16","o":4400.0,"h":4445.0,"l":4350.5,"c":4382.5,"v":65958.0,"dr":-0.0022,"sa":0.356},{"date":"2023-02-17","o":4430.0,"h":4452.0,"l":4370.0,"c":4446.5,"v":93089.0,"dr":0.0146,"sa":0.3562},{"date":"2023-02-22","o":4448.0,"h":4465.5,"l":4405.0,"c":4420.0,"v":124817.0,"dr":-0.006,"sa":0.356},{"date":"2023-02-23","o":4430.0,"h":4460.0,"l":4389.5,"c":4411.0,"v":79826.0,"dr":-0.002,"sa":0.3552},{"date":"2023-02-24","o":4415.0,"h":4445.0,"l":4365.5,"c":4392.5,"v":71806.0,"dr":-0.0042,"sa":0.3551},{"date":"2023-02-27","o":4398.0,"h":4443.0,"l":4362.0,"c":4366.0,"v":80087.0,"dr":-0.006,"sa":0.3547},{"date":"2023-02-28","o":4366.0,"h":4416.0,"l":4326.5,"c":4361.0,"v":68916.0,"dr":-0.0011,"sa":0.3547},{"date":"2023-03-01","o":4380.0,"h":4386.0,"l":4289.0,"c":4342.5,"v":92272.0,"dr":-0.0042,"sa":0.3547},{"date":"2023-03-02","o":4344.0,"h":4463.0,"l":4334.0,"c":4450.0,"v":46696.0,"dr":0.0248,"sa":0.3553},{"date":"2023-03-03","o":4463.0,"h":4493.5,"l":4408.5,"c":4426.0,"v":56892.0,"dr":-0.0054,"sa":0.355},{"date":"2023-03-06","o":4426.0,"h":4509.0,"l":4425.0,"c":4499.0,"v":61805.0,"dr":0.0165,"sa":0.3551},{"date":"2023-03-07","o":4500.0,"h":4540.0,"l":4460.0,"c":4509.0,"v":81340.0,"dr":0.0022,"sa":0.3549},{"date":"2023-03-08","o":4510.0,"h":4560.0,"l":4471.0,"c":4550.5,"v":71208.0,"dr":0.0092,"sa":0.3537},{"date":"2023-03-09","o":4550.0,"h":4659.0,"l":4550.0,"c":4611.5,"v":116250.0,"dr":0.0134,"sa":0.3539},{"date":"2023-03-10","o":4650.0,"h":4710.5,"l":4600.0,"c":4662.0,"v":123916.0,"dr":0.011,"sa":0.3523},{"date":"2023-03-13","o":4758.0,"h":4841.0,"l":4550.0,"c":4731.0,"v":177245.0,"dr":0.0148,"sa":0.351},{"date":"2023-03-14","o":4780.0,"h":4780.0,"l":4664.0,"c":4739.0,"v":136076.0,"dr":0.0017,"sa":0.3509},{"date":"2023-03-15","o":4731.0,"h":4799.0,"l":4700.0,"c":4799.0,"v":179707.0,"dr":0.0127,"sa":0.351},{"date":"2023-03-16","o":4783.0,"h":4842.0,"l":4748.0,"c":4831.5,"v":115081.0,"dr":0.0068,"sa":0.351},{"date":"2023-03-17","o":4830.0,"h":4865.5,"l":4805.5,"c":4844.5,"v":104730.0,"dr":0.0027,"sa":0.3374},{"date":"2023-03-20","o":4875.0,"h":4900.0,"l":4800.0,"c":4864.5,"v":53700.0,"dr":0.0041,"sa":0.3318},{"date":"2023-03-21","o":4872.0,"h":4872.0,"l":4781.5,"c":4821.0,"v":48696.0,"dr":-0.0089,"sa":0.3302},{"date":"2023-03-22","o":4815.0,"h":4861.0,"l":4740.0,"c":4770.0,"v":94316.0,"dr":-0.0106,"sa":0.3288},{"date":"2023-03-23","o":4773.0,"h":4781.5,"l":4650.0,"c":4676.0,"v":108444.0,"dr":-0.0197,"sa":0.328},{"date":"2023-03-27","o":4687.0,"h":4830.0,"l":4687.0,"c":4817.0,"v":124392.0,"dr":0.0302,"sa":0.3291},{"date":"2023-03-28","o":4840.0,"h":4842.0,"l":4788.0,"c":4798.5,"v":79535.0,"dr":-0.0038,"sa":0.329},{"date":"2023-03-29","o":4830.0,"h":4910.0,"l":4821.0,"c":4898.0,"v":71794.0,"dr":0.0207,"sa":0.3283},{"date":"2023-03-30","o":4924.0,"h":4999.0,"l":4890.0,"c":4982.5,"v":93104.0,"dr":0.0173,"sa":0.328},{"date":"2023-03-31","o":4999.0,"h":5052.0,"l":4992.0,"c":5043.5,"v":88777.0,"dr":0.0122,"sa":0.3279},{"date":"2023-04-03","o":5067.0,"h":5127.5,"l":5023.5,"c":5076.5,"v":68997.0,"dr":0.0065,"sa":0.3279},{"date":"2023-04-04","o":5108.0,"h":5154.0,"l":5070.5,"c":5099.0,"v":62287.0,"dr":0.0044,"sa":0.3278},{"date":"2023-04-05","o":5100.0,"h":5179.5,"l":5100.0,"c":5127.5,"v":80924.0,"dr":0.0056,"sa":0.3274},{"date":"2023-04-10","o":5111.0,"h":5119.5,"l":5021.0,"c":5055.0,"v":93953.0,"dr":-0.0141,"sa":0.3278},{"date":"2023-04-11","o":5067.0,"h":5067.0,"l":4985.5,"c":4993.5,"v":48197.0,"dr":-0.0122,"sa":0.3281},{"date":"2023-04-12","o":5006.0,"h":5038.0,"l":4980.0,"c":4994.0,"v":79813.0,"dr":0.0001,"sa":0.3277},{"date":"2023-04-13","o":5026.0,"h":5090.0,"l":5005.0,"c":5079.0,"v":47736.0,"dr":0.017,"sa":0.3273},{"date":"2023-04-14","o":5093.5,"h":5115.0,"l":5057.0,"c":5105.5,"v":63662.0,"dr":0.0052,"sa":0.3273},{"date":"2023-04-17","o":5106.0,"h":5210.5,"l":5105.5,"c":5191.5,"v":67677.0,"dr":0.0168,"sa":0.3274},{"date":"2023-04-18","o":5218.0,"h":5419.5,"l":5212.0,"c":5414.0,"v":80316.0,"dr":0.0429,"sa":0.3298},{"date":"2023-04-19","o":5476.5,"h":5550.0,"l":5415.0,"c":5472.0,"v":61813.0,"dr":0.0107,"sa":0.3297},{"date":"2023-04-20","o":5538.0,"h":5574.5,"l":5416.5,"c":5574.0,"v":79508.0,"dr":0.0186,"sa":0.33},{"date":"2023-04-21","o":5632.0,"h":5850.0,"l":5570.0,"c":5830.0,"v":114135.0,"dr":0.0459,"sa":0.3326},{"date":"2023-04-24","o":5902.0,"h":5930.0,"l":5720.0,"c":5913.5,"v":124564.0,"dr":0.0143,"sa":0.3326},{"date":"2023-04-25","o":5921.0,"h":6181.5,"l":5921.0,"c":5950.5,"v":146699.0,"dr":0.0063,"sa":0.3326},{"date":"2023-04-26","o":5979.0,"h":5982.0,"l":5752.0,"c":5965.0,"v":158443.0,"dr":0.0024,"sa":0.3326},{"date":"2023-04-27","o":6010.0,"h":6010.0,"l":5779.5,"c":5824.0,"v":79787.0,"dr":-0.0236,"sa":0.3337},{"date":"2023-04-28","o":5847.0,"h":5859.5,"l":5762.0,"c":5814.0,"v":36231.0,"dr":-0.0017,"sa":0.3337},{"date":"2023-05-02","o":5816.0,"h":5904.5,"l":5777.0,"c":5887.5,"v":201099.0,"dr":0.0126,"sa":0.3333},{"date":"2023-05-03","o":5940.0,"h":5940.0,"l":5700.0,"c":5709.5,"v":235263.0,"dr":-0.0302,"sa":0.3344},{"date":"2023-05-04","o":5768.5,"h":5790.0,"l":5686.0,"c":5712.0,"v":74159.0,"dr":0.0004,"sa":0.3326},{"date":"2023-05-05","o":5731.0,"h":5850.0,"l":5706.5,"c":5839.0,"v":78645.0,"dr":0.0222,"sa":0.3305},{"date":"2023-05-08","o":5845.0,"h":5858.0,"l":5802.0,"c":5852.0,"v":132599.0,"dr":0.0022,"sa":0.3303},{"date":"2023-05-09","o":5828.0,"h":5830.0,"l":5733.0,"c":5747.0,"v":108917.0,"dr":-0.0179,"sa":0.3309},{"date":"2023-05-10","o":5752.0,"h":5762.0,"l":5661.0,"c":5728.5,"v":72067.0,"dr":-0.0032,"sa":0.331},{"date":"2023-05-11","o":5705.0,"h":5810.0,"l":5680.0,"c":5798.0,"v":64728.0,"dr":0.0121,"sa":0.3308},{"date":"2023-05-12","o":5798.0,"h":6023.0,"l":5738.0,"c":6015.5,"v":97928.0,"dr":0.0375,"sa":0.3323},{"date":"2023-05-15","o":6004.0,"h":6054.0,"l":5957.0,"c":6045.0,"v":83568.0,"dr":0.0049,"sa":0.3316},{"date":"2023-05-16","o":6030.5,"h":6156.0,"l":6000.0,"c":6090.5,"v":115427.0,"dr":0.0075,"sa":0.3316},{"date":"2023-05-17","o":6117.0,"h":6117.0,"l":6042.0,"c":6109.5,"v":119905.0,"dr":0.0031,"sa":0.3306},{"date":"2023-05-18","o":6109.5,"h":6236.5,"l":6087.0,"c":6228.0,"v":91362.0,"dr":0.0194,"sa":0.3306},{"date":"2023-05-19","o":6300.0,"h":6300.0,"l":6182.0,"c":6197.0,"v":98942.0,"dr":-0.005,"sa":0.3307},{"date":"2023-05-22","o":6200.0,"h":6200.0,"l":6030.5,"c":6071.0,"v":108301.0,"dr":-0.0203,"sa":0.3312},{"date":"2023-05-23","o":6080.0,"h":6103.5,"l":6049.0,"c":6080.0,"v":55776.0,"dr":0.0015,"sa":0.331},{"date":"2023-05-24","o":6087.0,"h":6097.0,"l":5971.0,"c":5994.5,"v":54166.0,"dr":-0.0141,"sa":0.3315},{"date":"2023-05-29","o":5994.0,"h":6174.5,"l":5858.0,"c":5997.0,"v":16188.0,"dr":0.0004,"sa":0.3314},{"date":"2023-05-30","o":5980.0,"h":5986.5,"l":5793.0,"c":5820.5,"v":125325.0,"dr":-0.0294,"sa":0.3329},{"date":"2023-05-31","o":5827.0,"h":5900.0,"l":5785.0,"c":5875.5,"v":88454.0,"dr":0.0094,"sa":0.3313},{"date":"2023-06-01","o":5907.0,"h":5982.0,"l":5880.0,"c":5959.0,"v":103318.0,"dr":0.0142,"sa":0.3315},{"date":"2023-06-02","o":6083.0,"h":6089.0,"l":6005.0,"c":6082.0,"v":101703.0,"dr":0.0206,"sa":0.3137},{"date":"2023-06-05","o":6149.0,"h":6149.0,"l":5979.5,"c":6025.0,"v":201094.0,"dr":-0.0094,"sa":0.3135},{"date":"2023-06-06","o":6030.0,"h":6030.0,"l":5937.0,"c":5967.0,"v":212503.0,"dr":-0.0096,"sa":0.3127},{"date":"2023-06-07","o":5963.0,"h":5995.0,"l":5901.0,"c":5944.5,"v":198319.0,"dr":-0.0038,"sa":0.3118},{"date":"2023-06-08","o":6000.0,"h":6028.5,"l":5917.0,"c":6025.0,"v":201611.0,"dr":0.0135,"sa":0.3119},{"date":"2023-06-09","o":6043.0,"h":6082.0,"l":6000.0,"c":6051.0,"v":176000.0,"dr":0.0043,"sa":0.3118},{"date":"2023-06-12","o":6031.0,"h":6059.0,"l":5975.0,"c":6036.5,"v":190707.0,"dr":-0.0024,"sa":0.3118},{"date":"2023-06-13","o":6050.0,"h":6088.5,"l":6030.0,"c":6056.0,"v":132409.0,"dr":0.0032,"sa":0.31},{"date":"2023-06-14","o":6100.0,"h":6135.0,"l":6071.0,"c":6105.5,"v":122610.0,"dr":0.0082,"sa":0.3099},{"date":"2023-06-15","o":6150.0,"h":6210.0,"l":6112.0,"c":6204.0,"v":55773.0,"dr":0.0161,"sa":0.3101},{"date":"2023-06-16","o":6260.0,"h":6338.5,"l":6225.0,"c":6249.5,"v":115868.0,"dr":0.0073,"sa":0.3098},{"date":"2023-06-21","o":6264.0,"h":6264.0,"l":6150.0,"c":6229.5,"v":275423.0,"dr":-0.0032,"sa":0.3099},{"date":"2023-06-22","o":6220.0,"h":6341.5,"l":6200.0,"c":6323.5,"v":90282.0,"dr":0.0151,"sa":0.3101},{"date":"2023-06-23","o":6326.5,"h":6400.0,"l":6316.5,"c":6365.0,"v":211116.0,"dr":0.0066,"sa":0.31},{"date":"2023-06-26","o":6318.0,"h":6318.0,"l":6170.0,"c":6249.5,"v":144430.0,"dr":-0.0181,"sa":0.3096},{"date":"2023-06-27","o":6250.0,"h":6275.0,"l":6212.5,"c":6228.0,"v":83254.0,"dr":-0.0034,"sa":0.3086},{"date":"2023-06-28","o":6183.0,"h":6203.0,"l":6088.0,"c":6095.0,"v":97355.0,"dr":-0.0214,"sa":0.3059},{"date":"2023-06-29","o":6092.0,"h":6150.0,"l":6042.0,"c":6070.0,"v":103107.0,"dr":-0.0041,"sa":0.3038},{"date":"2023-06-30","o":6080.0,"h":6186.5,"l":6061.5,"c":6167.0,"v":100359.0,"dr":0.016,"sa":0.304},{"date":"2023-07-03","o":6230.0,"h":6230.0,"l":6129.5,"c":6165.5,"v":48932.0,"dr":-0.0002,"sa":0.304},{"date":"2023-07-04","o":6310.0,"h":6310.0,"l":6165.5,"c":6209.0,"v":19025.0,"dr":0.0071,"sa":0.303},{"date":"2023-07-05","o":6250.0,"h":6250.0,"l":6170.0,"c":6226.0,"v":157062.0,"dr":0.0027,"sa":0.3028},{"date":"2023-07-06","o":6270.0,"h":6270.0,"l":6215.0,"c":6239.0,"v":120450.0,"dr":0.0021,"sa":0.3028},{"date":"2023-07-07","o":6255.0,"h":6255.0,"l":6163.0,"c":6175.0,"v":108725.0,"dr":-0.0103,"sa":0.3027},{"date":"2023-07-10","o":6224.0,"h":6235.0,"l":6081.0,"c":6092.0,"v":78240.0,"dr":-0.0134,"sa":0.3019},{"date":"2023-07-11","o":6175.0,"h":6175.0,"l":6055.0,"c":6118.5,"v":110286.0,"dr":0.0043,"sa":0.3018},{"date":"2023-07-12","o":6130.0,"h":6205.0,"l":6130.0,"c":6172.5,"v":132882.0,"dr":0.0088,"sa":0.3018},{"date":"2023-07-13","o":6274.0,"h":6355.5,"l":6225.0,"c":6348.5,"v":93228.0,"dr":0.0285,"sa":0.3026},{"date":"2023-07-14","o":6391.0,"h":6607.5,"l":6365.5,"c":6582.0,"v":132459.0,"dr":0.0368,"sa":0.3041},{"date":"2023-07-17","o":6583.0,"h":6607.0,"l":6474.0,"c":6491.0,"v":101608.0,"dr":-0.0138,"sa":0.2828},{"date":"2023-07-18","o":6500.0,"h":6537.5,"l":6351.5,"c":6388.5,"v":94447.0,"dr":-0.0158,"sa":0.2814},{"date":"2023-07-19","o":6476.0,"h":6527.0,"l":6440.0,"c":6512.5,"v":133405.0,"dr":0.0194,"sa":0.2816},{"date":"2023-07-20","o":6530.0,"h":6633.0,"l":6530.0,"c":6618.0,"v":104229.0,"dr":0.0162,"sa":0.2775},{"date":"2023-07-21","o":6700.0,"h":6701.0,"l":6610.0,"c":6667.0,"v":59276.0,"dr":0.0074,"sa":0.2767},{"date":"2023-07-24","o":6711.0,"h":6717.0,"l":6635.5,"c":6694.0,"v":55329.0,"dr":0.004,"sa":0.2761},{"date":"2023-07-25","o":6694.0,"h":6767.0,"l":6641.0,"c":6733.5,"v":72874.0,"dr":0.0059,"sa":0.2744},{"date":"2023-07-26","o":6767.0,"h":6850.0,"l":6733.5,"c":6834.5,"v":146217.0,"dr":0.015,"sa":0.2746},{"date":"2023-07-27","o":6902.0,"h":6928.0,"l":6777.5,"c":6805.0,"v":87198.0,"dr":-0.0043,"sa":0.2745},{"date":"2023-07-28","o":6800.0,"h":6861.0,"l":6800.0,"c":6835.0,"v":67404.0,"dr":0.0044,"sa":0.2741},{"date":"2023-07-31","o":6862.5,"h":6866.0,"l":6766.0,"c":6828.0,"v":54582.0,"dr":-0.001,"sa":0.2741},{"date":"2023-08-01","o":6924.0,"h":6949.5,"l":6870.0,"c":6921.0,"v":109431.0,"dr":0.0136,"sa":0.2734},{"date":"2023-08-02","o":6957.0,"h":7083.5,"l":6957.0,"c":7046.0,"v":116477.0,"dr":0.0181,"sa":0.2737},{"date":"2023-08-03","o":4510.0,"h":4560.0,"l":4471.0,"c":4550.5,"v":71208.0,"dr":-0.3542,"sa":0.4447},{"date":"2023-08-04","o":7250.0,"h":7250.0,"l":7090.0,"c":7108.0,"v":121440.0,"dr":0.562,"sa":0.7155},{"date":"2023-08-07","o":7197.0,"h":7329.0,"l":7197.0,"c":7315.0,"v":135243.0,"dr":0.0291,"sa":0.7158},{"date":"2023-08-08","o":7360.0,"h":7426.5,"l":7263.5,"c":7277.5,"v":188961.0,"dr":-0.0051,"sa":0.7154},{"date":"2023-08-09","o":7293.0,"h":7390.0,"l":7201.0,"c":7227.0,"v":122938.0,"dr":-0.0069,"sa":0.7154},{"date":"2023-08-10","o":7300.0,"h":7389.5,"l":7280.5,"c":7295.0,"v":127324.0,"dr":0.0094,"sa":0.7142},{"date":"2023-08-11","o":7349.0,"h":7388.5,"l":7250.0,"c":7358.0,"v":264360.0,"dr":0.0086,"sa":0.7094},{"date":"2023-08-14","o":8000.0,"h":8109.5,"l":7800.0,"c":7976.0,"v":173765.0,"dr":0.084,"sa":0.7135},{"date":"2023-08-15","o":8030.0,"h":8500.0,"l":8000.0,"c":8492.0,"v":102003.0,"dr":0.0647,"sa":0.7161},{"date":"2023-08-16","o":8600.0,"h":8750.0,"l":8587.0,"c":8744.5,"v":168300.0,"dr":0.0297,"sa":0.7165},{"date":"2023-08-17","o":8820.5,"h":9039.5,"l":8780.0,"c":9012.0,"v":113721.0,"dr":0.0306,"sa":0.717},{"date":"2023-08-18","o":9041.0,"h":9200.0,"l":8921.0,"c":9095.5,"v":94125.0,"dr":0.0093,"sa":0.7161},{"date":"2023-08-22","o":9025.0,"h":9026.0,"l":8917.0,"c":8956.5,"v":105332.0,"dr":-0.0153,"sa":0.7162},{"date":"2023-08-23","o":9026.0,"h":9042.0,"l":8936.0,"c":9001.0,"v":65149.0,"dr":0.005,"sa":0.7162},{"date":"2023-08-24","o":9063.0,"h":9199.5,"l":9046.5,"c":9154.5,"v":110716.0,"dr":0.0171,"sa":0.7163},{"date":"2023-08-25","o":9200.0,"h":9350.0,"l":9184.5,"c":9303.0,"v":81642.0,"dr":0.0162,"sa":0.7161},{"date":"2023-08-28","o":9413.5,"h":9550.5,"l":9350.5,"c":9536.5,"v":184605.0,"dr":0.0251,"sa":0.7163},{"date":"2023-08-29","o":9541.0,"h":9735.0,"l":9540.0,"c":9710.0,"v":102764.0,"dr":0.0182,"sa":0.7165},{"date":"2023-08-30","o":9748.0,"h":9830.0,"l":9492.0,"c":9658.0,"v":93490.0,"dr":-0.0054,"sa":0.7165},{"date":"2023-08-31","o":9723.0,"h":9723.0,"l":9287.5,"c":9340.0,"v":119130.0,"dr":-0.0329,"sa":0.7169},{"date":"2023-09-01","o":9400.0,"h":9414.0,"l":9050.0,"c":9107.0,"v":218132.0,"dr":-0.0249,"sa":0.7173},{"date":"2023-09-04","o":9137.0,"h":9200.0,"l":9100.0,"c":9133.5,"v":58736.0,"dr":0.0029,"sa":0.7166},{"date":"2023-09-05","o":9101.0,"h":9109.5,"l":8823.0,"c":8956.5,"v":244086.0,"dr":-0.0194,"sa":0.717},{"date":"2023-09-06","o":8940.0,"h":9050.0,"l":8885.5,"c":8968.0,"v":127380.0,"dr":0.0013,"sa":0.717},{"date":"2023-09-07","o":8993.0,"h":9070.0,"l":8607.0,"c":8617.5,"v":141568.0,"dr":-0.0391,"sa":0.7183},{"date":"2023-09-08","o":8645.0,"h":8662.5,"l":8524.5,"c":8647.0,"v":128949.0,"dr":0.0034,"sa":0.7174},{"date":"2023-09-11","o":8724.0,"h":8724.0,"l":8575.0,"c":8669.0,"v":122864.0,"dr":0.0025,"sa":0.7173},{"date":"2023-09-12","o":8700.0,"h":8700.0,"l":8563.5,"c":8618.5,"v":114477.0,"dr":-0.0058,"sa":0.7174},{"date":"2023-09-13","o":8690.0,"h":8729.5,"l":8638.5,"c":8661.5,"v":82467.0,"dr":0.005,"sa":0.7173},{"date":"2023-09-14","o":8899.0,"h":8899.0,"l":8591.0,"c":8681.0,"v":90044.0,"dr":0.0023,"sa":0.717},{"date":"2023-09-15","o":8800.0,"h":8800.0,"l":8521.5,"c":8576.0,"v":93145.0,"dr":-0.0121,"sa":0.7161},{"date":"2023-09-18","o":8550.0,"h":8575.0,"l":8469.5,"c":8562.0,"v":139865.0,"dr":-0.0016,"sa":0.7161},{"date":"2023-09-19","o":8562.0,"h":8620.5,"l":8500.0,"c":8585.5,"v":98965.0,"dr":0.0027,"sa":0.7161},{"date":"2023-09-20","o":8590.0,"h":8723.0,"l":8550.0,"c":8682.0,"v":140360.0,"dr":0.0112,"sa":0.7162},{"date":"2023-09-21","o":8725.0,"h":8752.5,"l":8600.0,"c":8618.0,"v":96283.0,"dr":-0.0074,"sa":0.7162},{"date":"2023-09-22","o":8650.0,"h":8710.0,"l":8622.0,"c":8672.5,"v":158528.0,"dr":0.0063,"sa":0.7162},{"date":"2023-09-25","o":8707.0,"h":8707.0,"l":8580.0,"c":8683.5,"v":118245.0,"dr":0.0013,"sa":0.7152},{"date":"2023-09-26","o":8770.0,"h":8794.0,"l":8623.0,"c":8768.0,"v":154223.0,"dr":0.0097,"sa":0.7151},{"date":"2023-09-27","o":8800.0,"h":8888.0,"l":8717.5,"c":8836.5,"v":182717.0,"dr":0.0078,"sa":0.715},{"date":"2023-09-28","o":8900.0,"h":9160.0,"l":8880.0,"c":9140.0,"v":253563.0,"dr":0.0343,"sa":0.7155},{"date":"2023-09-29","o":9200.0,"h":9357.0,"l":9000.0,"c":9209.0,"v":332756.0,"dr":0.0075,"sa":0.7154},{"date":"2023-10-02","o":9209.0,"h":9306.0,"l":9178.5,"c":9206.0,"v":168839.0,"dr":-0.0003,"sa":0.7153},{"date":"2023-10-03","o":9250.0,"h":9250.0,"l":9185.0,"c":9196.5,"v":792.0,"dr":-0.001,"sa":0.7153},{"date":"2023-10-04","o":9700.0,"h":9975.0,"l":9532.5,"c":9958.5,"v":787856.0,"dr":0.0829,"sa":0.7194},{"date":"2023-10-05","o":9900.0,"h":10100.0,"l":9261.5,"c":9362.5,"v":401706.0,"dr":-0.0598,"sa":0.7218},{"date":"2023-10-06","o":9337.5,"h":9541.5,"l":9114.0,"c":9481.5,"v":326226.0,"dr":0.0127,"sa":0.7216},{"date":"2023-10-09","o":9100.0,"h":9481.5,"l":9065.0,"c":9323.0,"v":426315.0,"dr":-0.0167,"sa":0.7207},{"date":"2023-10-10","o":9700.0,"h":10645.0,"l":9500.0,"c":10308.0,"v":763013.0,"dr":0.1057,"sa":0.7277},{"date":"2023-10-11","o":10310.0,"h":10310.0,"l":9470.0,"c":10150.5,"v":457156.0,"dr":-0.0153,"sa":0.7279},{"date":"2023-10-12","o":10310.0,"h":10450.0,"l":9908.5,"c":10213.0,"v":209234.0,"dr":0.0062,"sa":0.7279},{"date":"2023-10-17","o":10500.0,"h":10831.0,"l":10350.5,"c":10410.5,"v":277600.0,"dr":0.0193,"sa":0.728},{"date":"2023-10-18","o":10600.0,"h":10700.0,"l":10243.0,"c":10297.5,"v":422200.0,"dr":-0.0109,"sa":0.7281},{"date":"2023-10-19","o":10500.0,"h":10614.0,"l":10221.0,"c":10399.5,"v":392878.0,"dr":0.0099,"sa":0.7272},{"date":"2023-10-20","o":10700.0,"h":12121.0,"l":10520.0,"c":12121.0,"v":629634.0,"dr":0.1655,"sa":0.7443},{"date":"2023-10-23","o":10000.0,"h":11028.0,"l":9700.0,"c":10115.0,"v":188762.0,"dr":-0.1655,"sa":0.7637},{"date":"2023-10-24","o":10511.0,"h":10693.5,"l":9595.0,"c":9878.5,"v":150256.0,"dr":-0.0234,"sa":0.7637},{"date":"2023-10-25","o":9900.0,"h":10160.0,"l":9250.0,"c":9978.0,"v":165998.0,"dr":0.0101,"sa":0.7633},{"date":"2023-10-26","o":10160.0,"h":10435.0,"l":9457.0,"c":9735.0,"v":159431.0,"dr":-0.0244,"sa":0.7639},{"date":"2023-10-27","o":9799.5,"h":9866.0,"l":9401.0,"c":9466.5,"v":98498.0,"dr":-0.0276,"sa":0.7645},{"date":"2023-10-30","o":9640.0,"h":9642.0,"l":9403.0,"c":9580.0,"v":83582.0,"dr":0.012,"sa":0.7644},{"date":"2023-10-31","o":9580.0,"h":9840.0,"l":9475.5,"c":9771.0,"v":79252.0,"dr":0.0199,"sa":0.7643},{"date":"2023-11-01","o":9771.0,"h":10010.5,"l":9643.0,"c":9967.0,"v":145209.0,"dr":0.0201,"sa":0.7644},{"date":"2023-11-02","o":10080.0,"h":10256.0,"l":9894.5,"c":10084.5,"v":115685.0,"dr":0.0118,"sa":0.7624},{"date":"2023-11-03","o":10100.0,"h":10131.0,"l":9733.0,"c":9851.0,"v":121323.0,"dr":-0.0232,"sa":0.7629},{"date":"2023-11-07","o":9970.0,"h":10000.0,"l":9747.0,"c":9810.0,"v":119096.0,"dr":-0.0042,"sa":0.7629},{"date":"2023-11-08","o":9850.0,"h":9899.5,"l":9300.0,"c":9400.0,"v":75090.0,"dr":-0.0418,"sa":0.7643},{"date":"2023-11-09","o":9500.0,"h":9912.0,"l":9500.0,"c":9876.5,"v":102223.0,"dr":0.0507,"sa":0.7655},{"date":"2023-11-10","o":9843.0,"h":10163.0,"l":9550.0,"c":9944.5,"v":190709.0,"dr":0.0069,"sa":0.7652},{"date":"2023-11-13","o":9950.0,"h":10128.0,"l":9944.5,"c":9990.5,"v":168637.0,"dr":0.0046,"sa":0.765},{"date":"2023-11-14","o":10170.0,"h":10170.0,"l":9935.0,"c":10001.0,"v":129911.0,"dr":0.0011,"sa":0.765},{"date":"2023-11-15","o":10198.0,"h":10198.0,"l":9900.0,"c":9988.5,"v":147254.0,"dr":-0.0012,"sa":0.765},{"date":"2023-11-16","o":10000.0,"h":10161.0,"l":9800.0,"c":9937.5,"v":198687.0,"dr":-0.0051,"sa":0.7651},{"date":"2023-11-17","o":10150.0,"h":10200.0,"l":9618.5,"c":10035.0,"v":508461.0,"dr":0.0098,"sa":0.7651},{"date":"2023-11-21","o":10300.0,"h":10589.0,"l":9700.0,"c":10218.0,"v":152018.0,"dr":0.0182,"sa":0.765},{"date":"2023-11-22","o":10298.0,"h":11570.0,"l":10110.0,"c":11068.5,"v":270657.0,"dr":0.0832,"sa":0.768},{"date":"2023-11-23","o":11150.0,"h":11398.0,"l":11001.0,"c":11240.0,"v":123503.0,"dr":0.0155,"sa":0.7681},{"date":"2023-11-24","o":11565.0,"h":11565.0,"l":10400.0,"c":10826.5,"v":238071.0,"dr":-0.0368,"sa":0.7691},{"date":"2023-11-27","o":10826.5,"h":10850.0,"l":9705.0,"c":10038.5,"v":266468.0,"dr":-0.0728,"sa":0.7729},{"date":"2023-11-28","o":10100.0,"h":10125.0,"l":9402.0,"c":9950.0,"v":247740.0,"dr":-0.0088,"sa":0.7729},{"date":"2023-11-29","o":9997.5,"h":10009.0,"l":9500.0,"c":9545.5,"v":205024.0,"dr":-0.0407,"sa":0.7737},{"date":"2023-11-30","o":9555.0,"h":9802.0,"l":9205.0,"c":9752.5,"v":122577.0,"dr":0.0217,"sa":0.7738},{"date":"2023-12-01","o":9805.0,"h":10675.0,"l":9805.0,"c":10610.0,"v":181983.0,"dr":0.0879,"sa":0.7782},{"date":"2023-12-04","o":10610.0,"h":10779.0,"l":10280.0,"c":10440.0,"v":168723.0,"dr":-0.016,"sa":0.7783},{"date":"2023-12-05","o":10397.5,"h":10700.0,"l":10150.0,"c":10670.5,"v":177827.0,"dr":0.0221,"sa":0.7784},{"date":"2023-12-06","o":10728.0,"h":11049.0,"l":10610.0,"c":10984.0,"v":186118.0,"dr":0.0294,"sa":0.7788},{"date":"2023-12-07","o":11020.0,"h":11846.0,"l":10802.0,"c":11650.0,"v":236400.0,"dr":0.0606,"sa":0.7807},{"date":"2023-12-11","o":11899.0,"h":12125.0,"l":11358.0,"c":11804.5,"v":206566.0,"dr":0.0133,"sa":0.7807},{"date":"2023-12-12","o":11700.0,"h":12480.5,"l":11700.0,"c":12259.0,"v":153669.0,"dr":0.0385,"sa":0.7813},{"date":"2023-12-13","o":12999.0,"h":13500.0,"l":11260.0,"c":12091.0,"v":155231.0,"dr":-0.0137,"sa":0.7816},{"date":"2023-12-14","o":12249.0,"h":12460.0,"l":11500.0,"c":11984.0,"v":157928.0,"dr":-0.0088,"sa":0.7816},{"date":"2023-12-15","o":12000.0,"h":12050.0,"l":11590.0,"c":11624.0,"v":237621.0,"dr":-0.03,"sa":0.7823},{"date":"2023-12-18","o":11624.0,"h":11635.0,"l":11120.5,"c":11170.5,"v":270170.0,"dr":-0.039,"sa":0.7832},{"date":"2023-12-19","o":11169.0,"h":11450.0,"l":10802.0,"c":11163.0,"v":181294.0,"dr":-0.0007,"sa":0.7831},{"date":"2023-12-20","o":11160.0,"h":11225.0,"l":10855.0,"c":10907.5,"v":194232.0,"dr":-0.0229,"sa":0.7835},{"date":"2023-12-21","o":10720.0,"h":11194.5,"l":10720.0,"c":10945.5,"v":122583.0,"dr":0.0035,"sa":0.7835},{"date":"2023-12-22","o":10965.0,"h":11131.0,"l":10850.0,"c":10987.0,"v":153451.0,"dr":0.0038,"sa":0.7833},{"date":"2023-12-26","o":11030.0,"h":11050.0,"l":10450.0,"c":10563.5,"v":176065.0,"dr":-0.0385,"sa":0.7845},{"date":"2023-12-27","o":10563.5,"h":10570.0,"l":10071.0,"c":10213.0,"v":190891.0,"dr":-0.0332,"sa":0.7853},{"date":"2023-12-28","o":10315.0,"h":11150.5,"l":10100.0,"c":11095.5,"v":163920.0,"dr":0.0864,"sa":0.7895},{"date":"2023-12-29","o":11124.0,"h":11499.0,"l":11000.0,"c":11469.5,"v":140974.0,"dr":0.0337,"sa":0.79},{"date":"2024-01-02","o":11500.0,"h":11950.0,"l":11263.5,"c":11923.5,"v":206771.0,"dr":0.0396,"sa":0.7906},{"date":"2024-01-03","o":11998.0,"h":12589.0,"l":11801.0,"c":12577.5,"v":216671.0,"dr":0.0548,"sa":0.7921},{"date":"2024-01-04","o":12575.0,"h":13085.5,"l":12570.0,"c":13038.5,"v":254108.0,"dr":0.0367,"sa":0.7927},{"date":"2024-01-05","o":13038.5,"h":13700.0,"l":13000.0,"c":13610.0,"v":125623.0,"dr":0.0438,"sa":0.7936},{"date":"2024-01-08","o":13695.0,"h":14488.5,"l":13600.0,"c":14445.0,"v":186978.0,"dr":0.0614,"sa":0.7952},{"date":"2024-01-09","o":14445.0,"h":14800.0,"l":14273.0,"c":14322.0,"v":153010.0,"dr":-0.0085,"sa":0.7951},{"date":"2024-01-10","o":14345.0,"h":14700.0,"l":14175.0,"c":14240.0,"v":122047.0,"dr":-0.0057,"sa":0.7952},{"date":"2024-01-11","o":14220.0,"h":14257.5,"l":13610.0,"c":13733.5,"v":113658.0,"dr":-0.0356,"sa":0.7963},{"date":"2024-01-12","o":13700.0,"h":14060.0,"l":13392.0,"c":13728.5,"v":93645.0,"dr":-0.0004,"sa":0.7961},{"date":"2024-01-15","o":13750.0,"h":14290.0,"l":13200.5,"c":14066.0,"v":34231.0,"dr":0.0246,"sa":0.7961},{"date":"2024-01-16","o":13901.5,"h":14696.0,"l":13901.5,"c":14562.5,"v":152231.0,"dr":0.0353,"sa":0.7966},{"date":"2024-01-17","o":14563.0,"h":15517.0,"l":14500.0,"c":15277.5,"v":156722.0,"dr":0.0491,"sa":0.7977},{"date":"2024-01-18","o":15280.0,"h":15722.0,"l":15280.0,"c":15432.0,"v":140954.0,"dr":0.0101,"sa":0.797},{"date":"2024-01-19","o":15500.0,"h":15700.0,"l":15285.5,"c":15629.5,"v":97252.0,"dr":0.0128,"sa":0.7968},{"date":"2024-01-22","o":15860.0,"h":15860.0,"l":15450.5,"c":15637.0,"v":117443.0,"dr":0.0005,"sa":0.7968},{"date":"2024-01-23","o":15652.0,"h":15799.0,"l":15233.0,"c":15390.0,"v":113359.0,"dr":-0.0158,"sa":0.7971},{"date":"2024-01-24","o":15428.0,"h":15500.0,"l":15004.5,"c":15372.0,"v":91631.0,"dr":-0.0012,"sa":0.797},{"date":"2024-01-25","o":15370.0,"h":15750.0,"l":15073.5,"c":15168.0,"v":57381.0,"dr":-0.0133,"sa":0.7971},{"date":"2024-01-26","o":15050.0,"h":15459.0,"l":14582.0,"c":14618.0,"v":121720.0,"dr":-0.0363,"sa":0.7981},{"date":"2024-01-29","o":14821.0,"h":15143.0,"l":14700.5,"c":15090.0,"v":126318.0,"dr":0.0323,"sa":0.796},{"date":"2024-01-30","o":15020.0,"h":15400.0,"l":15016.5,"c":15207.0,"v":138599.0,"dr":0.0078,"sa":0.796},{"date":"2024-01-31","o":15050.0,"h":15382.0,"l":14659.0,"c":14860.0,"v":106449.0,"dr":-0.0228,"sa":0.7964},{"date":"2024-02-01","o":14835.0,"h":15680.0,"l":14835.0,"c":15616.0,"v":119681.0,"dr":0.0509,"sa":0.7976},{"date":"2024-02-02","o":15685.0,"h":15980.0,"l":15501.0,"c":15599.5,"v":164942.0,"dr":-0.0011,"sa":0.7976},{"date":"2024-02-05","o":15720.0,"h":15800.0,"l":15353.5,"c":15549.5,"v":182371.0,"dr":-0.0032,"sa":0.7975},{"date":"2024-02-06","o":15610.0,"h":15610.0,"l":14951.0,"c":14978.0,"v":176126.0,"dr":-0.0368,"sa":0.7986},{"date":"2024-02-07","o":15110.0,"h":15670.0,"l":15020.0,"c":15161.5,"v":112775.0,"dr":0.0123,"sa":0.7986},{"date":"2024-02-08","o":15190.0,"h":15369.0,"l":14810.0,"c":14916.5,"v":97409.0,"dr":-0.0162,"sa":0.7989},{"date":"2024-02-09","o":14900.0,"h":15059.5,"l":14606.5,"c":14640.0,"v":75179.0,"dr":-0.0185,"sa":0.7993},{"date":"2024-02-14","o":14650.0,"h":14653.5,"l":13880.0,"c":13932.5,"v":123312.0,"dr":-0.0483,"sa":0.8011},{"date":"2024-02-15","o":13990.0,"h":14177.5,"l":13626.0,"c":13709.0,"v":119832.0,"dr":-0.016,"sa":0.801},{"date":"2024-02-16","o":13700.0,"h":13900.0,"l":12989.0,"c":13219.0,"v":169328.0,"dr":-0.0357,"sa":0.8017},{"date":"2024-02-19","o":13250.0,"h":13599.5,"l":13000.0,"c":13587.5,"v":47496.0,"dr":0.0279,"sa":0.802},{"date":"2024-02-20","o":13587.5,"h":13894.0,"l":13420.0,"c":13719.0,"v":256995.0,"dr":0.0097,"sa":0.802},{"date":"2024-02-21","o":13719.0,"h":13800.0,"l":13542.5,"c":13647.0,"v":150283.0,"dr":-0.0052,"sa":0.802},{"date":"2024-02-22","o":13100.0,"h":13788.5,"l":13100.0,"c":13390.0,"v":148324.0,"dr":-0.0188,"sa":0.8023},{"date":"2024-02-23","o":13400.0,"h":13700.0,"l":13235.5,"c":13644.0,"v":216332.0,"dr":0.019,"sa":0.8024},{"date":"2024-02-26","o":13700.0,"h":13799.5,"l":13100.0,"c":13335.0,"v":189312.0,"dr":-0.0226,"sa":0.8028},{"date":"2024-02-27","o":13335.0,"h":13335.0,"l":13086.5,"c":13121.0,"v":250268.0,"dr":-0.016,"sa":0.8027},{"date":"2024-02-28","o":13131.0,"h":13400.0,"l":12845.0,"c":12951.0,"v":160530.0,"dr":-0.013,"sa":0.8029},{"date":"2024-02-29","o":12895.0,"h":13173.5,"l":12806.0,"c":12865.0,"v":184487.0,"dr":-0.0066,"sa":0.8029},{"date":"2024-03-01","o":13189.0,"h":13189.0,"l":12757.5,"c":12977.0,"v":155027.0,"dr":0.0087,"sa":0.8029},{"date":"2024-03-04","o":12980.0,"h":12989.5,"l":12535.0,"c":12750.0,"v":109683.0,"dr":-0.0175,"sa":0.8031},{"date":"2024-03-05","o":12751.0,"h":12882.5,"l":12367.0,"c":12406.5,"v":126564.0,"dr":-0.0269,"sa":0.8037},{"date":"2024-03-06","o":12390.0,"h":12543.0,"l":12007.0,"c":12178.0,"v":163399.0,"dr":-0.0184,"sa":0.804},{"date":"2024-03-07","o":12178.0,"h":12316.5,"l":12068.5,"c":12236.0,"v":184993.0,"dr":0.0048,"sa":0.804},{"date":"2024-03-08","o":12378.0,"h":12546.0,"l":12092.0,"c":12487.0,"v":212192.0,"dr":0.0205,"sa":0.8041},{"date":"2024-03-11","o":12550.0,"h":12583.5,"l":12240.0,"c":12310.0,"v":210107.0,"dr":-0.0142,"sa":0.8043},{"date":"2024-03-12","o":12560.0,"h":13373.5,"l":12503.5,"c":12913.5,"v":404758.0,"dr":0.049,"sa":0.8052},{"date":"2024-03-13","o":13000.0,"h":13313.5,"l":12825.0,"c":12877.0,"v":202347.0,"dr":-0.0028,"sa":0.8052},{"date":"2024-03-14","o":12891.0,"h":12964.5,"l":12717.0,"c":12831.5,"v":241119.0,"dr":-0.0035,"sa":0.8052},{"date":"2024-03-15","o":12780.0,"h":12872.0,"l":12600.0,"c":12790.0,"v":170644.0,"dr":-0.0032,"sa":0.8052},{"date":"2024-03-18","o":12791.0,"h":13000.0,"l":12791.0,"c":13000.0,"v":114142.0,"dr":0.0164,"sa":0.8053},{"date":"2024-03-19","o":13000.0,"h":13100.0,"l":12896.5,"c":13053.0,"v":104518.0,"dr":0.0041,"sa":0.8052},{"date":"2024-03-20","o":13075.0,"h":13360.0,"l":13071.0,"c":13338.5,"v":122484.0,"dr":0.0219,"sa":0.8054},{"date":"2024-03-21","o":13201.0,"h":13536.0,"l":13201.0,"c":13291.5,"v":185400.0,"dr":-0.0035,"sa":0.8054},{"date":"2024-03-22","o":13291.0,"h":13417.5,"l":13200.0,"c":13261.5,"v":129595.0,"dr":-0.0023,"sa":0.8054},{"date":"2024-03-25","o":13250.0,"h":13396.5,"l":13004.0,"c":13042.0,"v":149437.0,"dr":-0.0166,"sa":0.8057},{"date":"2024-03-26","o":12900.0,"h":13366.0,"l":12801.0,"c":13339.5,"v":160248.0,"dr":0.0228,"sa":0.8058},{"date":"2024-03-27","o":13351.5,"h":13551.5,"l":13141.5,"c":13252.0,"v":114883.0,"dr":-0.0066,"sa":0.8059},{"date":"2024-04-03","o":13252.0,"h":13252.0,"l":12752.0,"c":12798.0,"v":253327.0,"dr":-0.0343,"sa":0.8069},{"date":"2024-04-04","o":12900.0,"h":12987.5,"l":12502.0,"c":12536.5,"v":256860.0,"dr":-0.0204,"sa":0.8072},{"date":"2024-04-05","o":12532.0,"h":12532.0,"l":12192.0,"c":12480.5,"v":159813.0,"dr":-0.0045,"sa":0.8071},{"date":"2024-04-08","o":12201.5,"h":12499.0,"l":12189.0,"c":12265.0,"v":242014.0,"dr":-0.0173,"sa":0.807},{"date":"2024-04-09","o":12280.0,"h":12500.0,"l":12157.0,"c":12500.0,"v":256062.0,"dr":0.0192,"sa":0.8067},{"date":"2024-04-10","o":12453.0,"h":12453.0,"l":12220.0,"c":12320.0,"v":159006.0,"dr":-0.0144,"sa":0.8069},{"date":"2024-04-11","o":12320.0,"h":12470.0,"l":12301.0,"c":12387.5,"v":123817.0,"dr":0.0055,"sa":0.8068},{"date":"2024-04-12","o":12385.0,"h":12460.0,"l":12200.0,"c":12208.0,"v":135990.0,"dr":-0.0145,"sa":0.8069},{"date":"2024-04-15","o":12220.0,"h":12630.5,"l":12220.0,"c":12490.0,"v":225051.0,"dr":0.0231,"sa":0.8071},{"date":"2024-04-16","o":12500.0,"h":12602.0,"l":12411.5,"c":12488.0,"v":340219.0,"dr":-0.0002,"sa":0.8071},{"date":"2024-04-17","o":12486.0,"h":12652.5,"l":12350.0,"c":12431.5,"v":112994.0,"dr":-0.0045,"sa":0.8072},{"date":"2024-04-18","o":12465.0,"h":12600.0,"l":12320.5,"c":12556.5,"v":124030.0,"dr":0.0101,"sa":0.8072},{"date":"2024-04-19","o":12575.0,"h":12880.0,"l":12535.0,"c":12862.0,"v":169781.0,"dr":0.0243,"sa":0.8072},{"date":"2024-04-22","o":12862.0,"h":12900.0,"l":12718.5,"c":12818.0,"v":111928.0,"dr":-0.0034,"sa":0.807},{"date":"2024-04-23","o":12900.0,"h":12900.0,"l":12686.5,"c":12758.0,"v":156532.0,"dr":-0.0047,"sa":0.8071},{"date":"2024-04-24","o":12785.0,"h":13027.5,"l":12700.0,"c":12974.5,"v":299262.0,"dr":0.017,"sa":0.8071},{"date":"2024-04-25","o":13150.0,"h":13375.0,"l":12998.0,"c":13351.0,"v":231298.0,"dr":0.029,"sa":0.8074},{"date":"2024-04-26","o":13400.0,"h":13541.5,"l":13255.5,"c":13398.5,"v":104848.0,"dr":0.0036,"sa":0.8074},{"date":"2024-04-29","o":13400.0,"h":13535.0,"l":13292.5,"c":13535.0,"v":111151.0,"dr":0.0102,"sa":0.8065},{"date":"2024-04-30","o":13550.0,"h":13778.5,"l":13424.5,"c":13490.0,"v":100267.0,"dr":-0.0033,"sa":0.8065},{"date":"2024-05-02","o":13500.0,"h":13900.0,"l":13500.0,"c":13890.5,"v":173135.0,"dr":0.0297,"sa":0.8068},{"date":"2024-05-03","o":13900.0,"h":13973.5,"l":13715.0,"c":13940.0,"v":123378.0,"dr":0.0036,"sa":0.8057},{"date":"2024-05-06","o":13900.0,"h":13900.0,"l":13628.0,"c":13825.0,"v":134054.0,"dr":-0.0082,"sa":0.8058},{"date":"2024-05-07","o":13865.0,"h":13979.0,"l":13590.0,"c":13710.0,"v":107655.0,"dr":-0.0083,"sa":0.8059},{"date":"2024-05-08","o":13740.0,"h":13750.0,"l":13516.5,"c":13531.0,"v":113673.0,"dr":-0.0131,"sa":0.8061},{"date":"2024-05-09","o":13740.0,"h":13740.0,"l":13503.0,"c":13630.5,"v":87997.0,"dr":0.0074,"sa":0.8056},{"date":"2024-05-10","o":13645.0,"h":13763.0,"l":13602.5,"c":13644.0,"v":75399.0,"dr":0.001,"sa":0.8056},{"date":"2024-05-13","o":13800.0,"h":13800.0,"l":13605.0,"c":13679.0,"v":70864.0,"dr":0.0026,"sa":0.8055},{"date":"2024-05-14","o":13679.0,"h":13700.0,"l":13506.0,"c":13686.5,"v":74807.0,"dr":0.0005,"sa":0.8048},{"date":"2024-05-15","o":13620.0,"h":13890.5,"l":13620.0,"c":13795.5,"v":292326.0,"dr":0.008,"sa":0.8048},{"date":"2024-05-16","o":13840.0,"h":14000.0,"l":13840.0,"c":13921.5,"v":155068.0,"dr":0.0091,"sa":0.8046},{"date":"2024-05-17","o":13960.0,"h":14008.0,"l":13843.0,"c":13917.5,"v":87412.0,"dr":-0.0003,"sa":0.8046},{"date":"2024-05-20","o":13897.0,"h":14300.0,"l":13800.0,"c":14300.0,"v":150289.0,"dr":0.0275,"sa":0.8046},{"date":"2024-05-21","o":14330.0,"h":15090.0,"l":14270.5,"c":15052.0,"v":120625.0,"dr":0.0526,"sa":0.806},{"date":"2024-05-22","o":15073.0,"h":15848.0,"l":15072.5,"c":15828.0,"v":221604.0,"dr":0.0516,"sa":0.8073},{"date":"2024-05-23","o":15828.0,"h":16210.0,"l":15341.5,"c":15600.0,"v":232657.0,"dr":-0.0144,"sa":0.8069},{"date":"2024-05-24","o":15600.0,"h":15990.0,"l":15135.0,"c":15311.0,"v":241912.0,"dr":-0.0185,"sa":0.8072},{"date":"2024-05-27","o":15250.0,"h":15460.0,"l":15100.0,"c":15432.5,"v":23701.0,"dr":0.0079,"sa":0.8072},{"date":"2024-05-28","o":15401.0,"h":15600.0,"l":15074.0,"c":15256.5,"v":133439.0,"dr":-0.0114,"sa":0.8074},{"date":"2024-05-29","o":15257.0,"h":15284.5,"l":14710.0,"c":14985.0,"v":111333.0,"dr":-0.0178,"sa":0.8076},{"date":"2024-05-30","o":14985.0,"h":15140.0,"l":14700.0,"c":15035.0,"v":120297.0,"dr":0.0033,"sa":0.8075},{"date":"2024-05-31","o":15100.0,"h":15784.0,"l":14500.0,"c":15700.0,"v":128618.0,"dr":0.0442,"sa":0.8081},{"date":"2024-06-03","o":15710.0,"h":16344.0,"l":15710.0,"c":16330.0,"v":126720.0,"dr":0.0401,"sa":0.8088},{"date":"2024-06-04","o":16500.0,"h":16997.5,"l":16470.0,"c":16767.5,"v":210364.0,"dr":0.0268,"sa":0.8089},{"date":"2024-06-05","o":16795.0,"h":16800.0,"l":16183.0,"c":16675.0,"v":165206.0,"dr":-0.0055,"sa":0.8089},{"date":"2024-06-06","o":17000.0,"h":17000.0,"l":16609.0,"c":16639.0,"v":114872.0,"dr":-0.0022,"sa":0.8082},{"date":"2024-06-07","o":16740.0,"h":16880.0,"l":16551.0,"c":16783.0,"v":132253.0,"dr":0.0087,"sa":0.8082},{"date":"2024-06-10","o":16786.0,"h":16876.0,"l":16469.5,"c":16628.0,"v":125258.0,"dr":-0.0092,"sa":0.8083},{"date":"2024-06-11","o":16625.0,"h":16650.0,"l":16450.0,"c":16596.0,"v":92006.0,"dr":-0.0019,"sa":0.8082},{"date":"2024-06-12","o":16599.0,"h":16645.0,"l":16152.0,"c":16370.0,"v":137938.0,"dr":-0.0136,"sa":0.8083},{"date":"2024-06-13","o":16050.0,"h":16207.5,"l":15716.5,"c":16055.0,"v":176925.0,"dr":-0.0192,"sa":0.8085},{"date":"2024-06-14","o":15993.0,"h":16040.0,"l":15660.0,"c":15855.0,"v":112412.0,"dr":-0.0125,"sa":0.8087},{"date":"2024-06-18","o":15900.0,"h":15938.0,"l":15600.0,"c":15832.5,"v":125326.0,"dr":-0.0014,"sa":0.8086},{"date":"2024-06-19","o":15842.0,"h":16299.0,"l":15840.0,"c":16179.0,"v":22379.0,"dr":0.0219,"sa":0.8088},{"date":"2024-06-24","o":16191.0,"h":16912.5,"l":16191.0,"c":16810.0,"v":237350.0,"dr":0.039,"sa":0.8095},{"date":"2024-06-25","o":16814.0,"h":16849.5,"l":16632.5,"c":16760.0,"v":158645.0,"dr":-0.003,"sa":0.8095},{"date":"2024-06-26","o":16760.0,"h":17228.5,"l":16757.5,"c":17182.5,"v":187131.0,"dr":0.0252,"sa":0.8098},{"date":"2024-06-27","o":17100.0,"h":17353.0,"l":17035.0,"c":17194.0,"v":145799.0,"dr":0.0007,"sa":0.8097},{"date":"2024-06-28","o":17149.0,"h":17346.5,"l":17000.0,"c":17186.5,"v":114705.0,"dr":-0.0004,"sa":0.8097},{"date":"2024-07-01","o":17300.0,"h":17910.0,"l":17300.0,"c":17873.5,"v":129271.0,"dr":0.04,"sa":0.8104},{"date":"2024-07-02","o":17910.0,"h":18430.0,"l":17870.0,"c":18039.0,"v":139137.0,"dr":0.0093,"sa":0.8104},{"date":"2024-07-03","o":18100.0,"h":18199.5,"l":17400.0,"c":17661.5,"v":119874.0,"dr":-0.0209,"sa":0.8108},{"date":"2024-07-04","o":17740.0,"h":17800.0,"l":17301.5,"c":17712.5,"v":38751.0,"dr":0.0029,"sa":0.8105},{"date":"2024-07-05","o":17712.5,"h":17850.0,"l":17500.0,"c":17750.0,"v":134750.0,"dr":0.0021,"sa":0.8104},{"date":"2024-07-08","o":17760.0,"h":17791.0,"l":17420.0,"c":17460.0,"v":109945.0,"dr":-0.0163,"sa":0.8103},{"date":"2024-07-10","o":17600.0,"h":17600.0,"l":17100.0,"c":17475.0,"v":116937.0,"dr":0.0009,"sa":0.8102},{"date":"2024-07-11","o":17450.0,"h":17900.0,"l":17425.0,"c":17850.0,"v":158568.0,"dr":0.0215,"sa":0.8103},{"date":"2024-07-12","o":17950.0,"h":18400.0,"l":17950.0,"c":18200.0,"v":176545.0,"dr":0.0196,"sa":0.8104},{"date":"2024-07-15","o":17800.0,"h":17800.0,"l":16550.0,"c":16575.0,"v":174395.0,"dr":-0.0893,"sa":0.8159},{"date":"2024-07-16","o":16500.0,"h":16725.0,"l":15950.0,"c":16525.0,"v":176293.0,"dr":-0.003,"sa":0.816},{"date":"2024-07-17","o":16600.0,"h":17225.0,"l":16600.0,"c":17075.0,"v":164561.0,"dr":0.0333,"sa":0.8165},{"date":"2024-07-18","o":17325.0,"h":17450.0,"l":17100.0,"c":17375.0,"v":108841.0,"dr":0.0176,"sa":0.8164},{"date":"2024-07-19","o":17200.0,"h":17450.0,"l":17125.0,"c":17350.0,"v":117506.0,"dr":-0.0014,"sa":0.8162},{"date":"2024-07-22","o":17300.0,"h":17400.0,"l":17100.0,"c":17225.0,"v":99269.0,"dr":-0.0072,"sa":0.8163},{"date":"2024-07-23","o":17350.0,"h":17575.0,"l":17325.0,"c":17375.0,"v":67648.0,"dr":0.0087,"sa":0.8163},{"date":"2024-07-24","o":17375.0,"h":17650.0,"l":17300.0,"c":17575.0,"v":101637.0,"dr":0.0115,"sa":0.816},{"date":"2024-07-25","o":17800.0,"h":17975.0,"l":17425.0,"c":17575.0,"v":82556.0,"dr":0.0,"sa":0.8154},{"date":"2024-07-26","o":17600.0,"h":17775.0,"l":17500.0,"c":17675.0,"v":123051.0,"dr":0.0057,"sa":0.8152},{"date":"2024-07-29","o":17650.0,"h":17675.0,"l":17200.0,"c":17300.0,"v":83758.0,"dr":-0.0212,"sa":0.8153},{"date":"2024-07-30","o":17350.0,"h":17375.0,"l":17050.0,"c":17125.0,"v":121848.0,"dr":-0.0101,"sa":0.8154},{"date":"2024-07-31","o":16950.0,"h":17225.0,"l":16250.0,"c":17150.0,"v":147159.0,"dr":0.0015,"sa":0.8153},{"date":"2024-08-01","o":17150.0,"h":17875.0,"l":17150.0,"c":17700.0,"v":148485.0,"dr":0.0321,"sa":0.8157},{"date":"2024-08-02","o":17825.0,"h":18400.0,"l":17775.0,"c":18325.0,"v":213519.0,"dr":0.0353,"sa":0.8163},{"date":"2024-08-05","o":18500.0,"h":18725.0,"l":18000.0,"c":18225.0,"v":190660.0,"dr":-0.0055,"sa":0.8164},{"date":"2024-08-06","o":18250.0,"h":18450.0,"l":18150.0,"c":18250.0,"v":240225.0,"dr":0.0014,"sa":0.8163},{"date":"2024-08-07","o":18250.0,"h":18375.0,"l":18100.0,"c":18175.0,"v":163624.0,"dr":-0.0041,"sa":0.8163},{"date":"2024-08-08","o":18400.0,"h":18400.0,"l":17950.0,"c":18025.0,"v":133494.0,"dr":-0.0083,"sa":0.8164},{"date":"2024-08-09","o":18025.0,"h":18175.0,"l":17700.0,"c":17825.0,"v":98315.0,"dr":-0.0111,"sa":0.8166},{"date":"2024-08-12","o":17825.0,"h":17825.0,"l":17400.0,"c":17475.0,"v":157260.0,"dr":-0.0196,"sa":0.8169},{"date":"2024-08-13","o":17600.0,"h":17600.0,"l":17300.0,"c":17350.0,"v":158620.0,"dr":-0.0072,"sa":0.8169},{"date":"2024-08-14","o":17450.0,"h":17500.0,"l":17250.0,"c":17400.0,"v":97039.0,"dr":0.0029,"sa":0.733},{"date":"2024-08-15","o":17450.0,"h":17575.0,"l":17000.0,"c":17525.0,"v":205338.0,"dr":0.0072,"sa":0.4754},{"date":"2024-08-16","o":17550.0,"h":17950.0,"l":17500.0,"c":17875.0,"v":145560.0,"dr":0.02,"sa":0.475},{"date":"2024-08-19","o":17975.0,"h":18050.0,"l":17675.0,"c":17750.0,"v":135234.0,"dr":-0.007,"sa":0.4751},{"date":"2024-08-20","o":17775.0,"h":17950.0,"l":17650.0,"c":17900.0,"v":191374.0,"dr":0.0085,"sa":0.475},{"date":"2024-08-21","o":18025.0,"h":18100.0,"l":17875.0,"c":17900.0,"v":118251.0,"dr":0.0,"sa":0.475},{"date":"2024-08-22","o":18050.0,"h":18075.0,"l":17775.0,"c":17825.0,"v":98586.0,"dr":-0.0042,"sa":0.475},{"date":"2024-08-23","o":17825.0,"h":18025.0,"l":17725.0,"c":17950.0,"v":97271.0,"dr":0.007,"sa":0.4682},{"date":"2024-08-26","o":18125.0,"h":18325.0,"l":18025.0,"c":18275.0,"v":129250.0,"dr":0.0181,"sa":0.4644},{"date":"2024-08-27","o":18300.0,"h":18575.0,"l":18300.0,"c":18500.0,"v":56731.0,"dr":0.0123,"sa":0.4637},{"date":"2024-08-28","o":18300.0,"h":18650.0,"l":18300.0,"c":18550.0,"v":102239.0,"dr":0.0027,"sa":0.4629},{"date":"2024-08-29","o":18575.0,"h":18650.0,"l":18400.0,"c":18575.0,"v":95710.0,"dr":0.0013,"sa":0.4629},{"date":"2024-08-30","o":18500.0,"h":18850.0,"l":18375.0,"c":18825.0,"v":75665.0,"dr":0.0135,"sa":0.4626},{"date":"2024-09-02","o":18900.0,"h":19100.0,"l":18550.0,"c":18775.0,"v":23192.0,"dr":-0.0027,"sa":0.4627},{"date":"2024-09-03","o":18825.0,"h":19175.0,"l":18825.0,"c":19025.0,"v":204349.0,"dr":0.0133,"sa":0.4626},{"date":"2024-09-04","o":19250.0,"h":19250.0,"l":18625.0,"c":18775.0,"v":107188.0,"dr":-0.0131,"sa":0.4627},{"date":"2024-09-05","o":18750.0,"h":18750.0,"l":18050.0,"c":18100.0,"v":132524.0,"dr":-0.036,"sa":0.4638},{"date":"2024-09-06","o":18300.0,"h":18475.0,"l":17825.0,"c":17900.0,"v":167427.0,"dr":-0.011,"sa":0.4638},{"date":"2024-09-09","o":18000.0,"h":18200.0,"l":17700.0,"c":17900.0,"v":210487.0,"dr":0.0,"sa":0.4637},{"date":"2024-09-10","o":18000.0,"h":18050.0,"l":17800.0,"c":17875.0,"v":172918.0,"dr":-0.0014,"sa":0.4623},{"date":"2024-09-11","o":17850.0,"h":17875.0,"l":17575.0,"c":17700.0,"v":193590.0,"dr":-0.0098,"sa":0.4617},{"date":"2024-09-12","o":17750.0,"h":17950.0,"l":17675.0,"c":17950.0,"v":180977.0,"dr":0.0141,"sa":0.4618},{"date":"2024-09-13","o":17900.0,"h":17950.0,"l":17725.0,"c":17900.0,"v":110520.0,"dr":-0.0028,"sa":0.4613},{"date":"2024-09-16","o":17825.0,"h":18050.0,"l":17725.0,"c":17950.0,"v":183758.0,"dr":0.0028,"sa":0.4613},{"date":"2024-09-17","o":17500.0,"h":18100.0,"l":17500.0,"c":17825.0,"v":160646.0,"dr":-0.007,"sa":0.4594},{"date":"2024-09-18","o":18075.0,"h":18075.0,"l":17525.0,"c":17700.0,"v":272764.0,"dr":-0.007,"sa":0.4596},{"date":"2024-09-19","o":17750.0,"h":17750.0,"l":17175.0,"c":17200.0,"v":154775.0,"dr":-0.0282,"sa":0.4606},{"date":"2024-09-20","o":17425.0,"h":17550.0,"l":17150.0,"c":17475.0,"v":184754.0,"dr":0.016,"sa":0.4607},{"date":"2024-09-23","o":17400.0,"h":17775.0,"l":17400.0,"c":17600.0,"v":104386.0,"dr":0.0072,"sa":0.4607},{"date":"2024-09-24","o":17500.0,"h":17650.0,"l":17375.0,"c":17450.0,"v":235170.0,"dr":-0.0085,"sa":0.4609},{"date":"2024-09-25","o":17425.0,"h":17600.0,"l":17350.0,"c":17550.0,"v":122094.0,"dr":0.0057,"sa":0.4606},{"date":"2024-09-26","o":17550.0,"h":17600.0,"l":17350.0,"c":17525.0,"v":91640.0,"dr":-0.0014,"sa":0.4606},{"date":"2024-09-27","o":17600.0,"h":17825.0,"l":17600.0,"c":17700.0,"v":167935.0,"dr":0.01,"sa":0.4607},{"date":"2024-09-30","o":17700.0,"h":17875.0,"l":17500.0,"c":17875.0,"v":109076.0,"dr":0.0099,"sa":0.4607},{"date":"2024-10-01","o":17900.0,"h":18125.0,"l":17775.0,"c":17875.0,"v":69211.0,"dr":0.0,"sa":0.4605},{"date":"2024-10-02","o":17800.0,"h":17800.0,"l":17425.0,"c":17525.0,"v":110642.0,"dr":-0.0196,"sa":0.4611},{"date":"2024-10-03","o":17475.0,"h":17475.0,"l":17275.0,"c":17375.0,"v":80119.0,"dr":-0.0086,"sa":0.4613},{"date":"2024-10-04","o":17275.0,"h":17325.0,"l":17075.0,"c":17200.0,"v":166987.0,"dr":-0.0101,"sa":0.4614},{"date":"2024-10-07","o":17200.0,"h":17200.0,"l":16775.0,"c":16800.0,"v":117817.0,"dr":-0.0233,"sa":0.4621},{"date":"2024-10-08","o":16825.0,"h":16875.0,"l":16700.0,"c":16750.0,"v":92686.0,"dr":-0.003,"sa":0.4611},{"date":"2024-10-09","o":16850.0,"h":17000.0,"l":16500.0,"c":16575.0,"v":74558.0,"dr":-0.0104,"sa":0.4613},{"date":"2024-10-10","o":16800.0,"h":16800.0,"l":16250.0,"c":16300.0,"v":105786.0,"dr":-0.0166,"sa":0.4617},{"date":"2024-10-14","o":16300.0,"h":16675.0,"l":16250.0,"c":16625.0,"v":64485.0,"dr":0.0199,"sa":0.462},{"date":"2024-10-15","o":16700.0,"h":16800.0,"l":16525.0,"c":16600.0,"v":84883.0,"dr":-0.0015,"sa":0.4549},{"date":"2024-10-16","o":16500.0,"h":16800.0,"l":16500.0,"c":16800.0,"v":127636.0,"dr":0.012,"sa":0.4507},{"date":"2024-10-17","o":16800.0,"h":16825.0,"l":16575.0,"c":16675.0,"v":116684.0,"dr":-0.0074,"sa":0.4507},{"date":"2024-10-18","o":16775.0,"h":16900.0,"l":16700.0,"c":16825.0,"v":156139.0,"dr":0.009,"sa":0.4503},{"date":"2024-10-21","o":16850.0,"h":16850.0,"l":16550.0,"c":16600.0,"v":101377.0,"dr":-0.0134,"sa":0.4386},{"date":"2024-10-22","o":16550.0,"h":16700.0,"l":16500.0,"c":16600.0,"v":130070.0,"dr":0.0,"sa":0.4382},{"date":"2024-10-23","o":16250.0,"h":16375.0,"l":16050.0,"c":16100.0,"v":136660.0,"dr":-0.0301,"sa":0.4394},{"date":"2024-10-24","o":16000.0,"h":16100.0,"l":15825.0,"c":15875.0,"v":135537.0,"dr":-0.014,"sa":0.4394},{"date":"2024-10-25","o":16100.0,"h":16100.0,"l":15550.0,"c":15575.0,"v":117978.0,"dr":-0.0189,"sa":0.4397},{"date":"2024-10-28","o":15575.0,"h":15725.0,"l":15325.0,"c":15400.0,"v":107049.0,"dr":-0.0112,"sa":0.4398},{"date":"2024-10-29","o":15600.0,"h":15600.0,"l":15075.0,"c":15150.0,"v":96064.0,"dr":-0.0162,"sa":0.4084},{"date":"2024-10-30","o":15250.0,"h":15400.0,"l":15125.0,"c":15275.0,"v":138137.0,"dr":0.0083,"sa":0.3726},{"date":"2024-10-31","o":15300.0,"h":15425.0,"l":15075.0,"c":15125.0,"v":139400.0,"dr":-0.0098,"sa":0.3719},{"date":"2024-11-01","o":14975.0,"h":15325.0,"l":14975.0,"c":15300.0,"v":142961.0,"dr":0.0116,"sa":0.3719},{"date":"2024-11-04","o":15250.0,"h":15450.0,"l":15175.0,"c":15325.0,"v":197976.0,"dr":0.0016,"sa":0.371},{"date":"2024-11-05","o":15325.0,"h":15500.0,"l":15250.0,"c":15450.0,"v":130690.0,"dr":0.0082,"sa":0.3698},{"date":"2024-11-06","o":15475.0,"h":15575.0,"l":14725.0,"c":14850.0,"v":223733.0,"dr":-0.0388,"sa":0.372},{"date":"2024-11-07","o":15000.0,"h":15050.0,"l":14775.0,"c":14850.0,"v":207561.0,"dr":0.0,"sa":0.3715},{"date":"2024-11-08","o":15000.0,"h":15150.0,"l":14675.0,"c":14800.0,"v":140817.0,"dr":-0.0034,"sa":0.3711},{"date":"2024-11-11","o":14800.0,"h":14850.0,"l":14475.0,"c":14725.0,"v":124686.0,"dr":-0.0051,"sa":0.3711},{"date":"2024-11-12","o":14500.0,"h":14825.0,"l":14500.0,"c":14750.0,"v":179903.0,"dr":0.0017,"sa":0.3702},{"date":"2024-11-13","o":14800.0,"h":14800.0,"l":14425.0,"c":14600.0,"v":154228.0,"dr":-0.0102,"sa":0.3704},{"date":"2024-11-14","o":14600.0,"h":14800.0,"l":14300.0,"c":14500.0,"v":206982.0,"dr":-0.0068,"sa":0.3679},{"date":"2024-11-15","o":14300.0,"h":14450.0,"l":13925.0,"c":14000.0,"v":154426.0,"dr":-0.0345,"sa":0.3664},{"date":"2024-11-19","o":14000.0,"h":14175.0,"l":13750.0,"c":13825.0,"v":221170.0,"dr":-0.0125,"sa":0.3666},{"date":"2024-11-20","o":13950.0,"h":14000.0,"l":13725.0,"c":14000.0,"v":172639.0,"dr":0.0127,"sa":0.3668},{"date":"2024-11-21","o":14000.0,"h":14200.0,"l":13900.0,"c":14200.0,"v":179178.0,"dr":0.0143,"sa":0.367},{"date":"2024-11-22","o":14350.0,"h":14400.0,"l":14075.0,"c":14150.0,"v":272241.0,"dr":-0.0035,"sa":0.367},{"date":"2024-11-25","o":14150.0,"h":14350.0,"l":14100.0,"c":14175.0,"v":224454.0,"dr":0.0018,"sa":0.367},{"date":"2024-11-26","o":14225.0,"h":14325.0,"l":14150.0,"c":14325.0,"v":181935.0,"dr":0.0106,"sa":0.367},{"date":"2024-11-27","o":14300.0,"h":14400.0,"l":14225.0,"c":14300.0,"v":113621.0,"dr":-0.0017,"sa":0.3666},{"date":"2024-11-28","o":14300.0,"h":14425.0,"l":14150.0,"c":14275.0,"v":21732.0,"dr":-0.0017,"sa":0.3574},{"date":"2024-11-29","o":14275.0,"h":14325.0,"l":14075.0,"c":14225.0,"v":195456.0,"dr":-0.0035,"sa":0.3571},{"date":"2024-12-02","o":14225.0,"h":14225.0,"l":13900.0,"c":14025.0,"v":453614.0,"dr":-0.0141,"sa":0.3554},{"date":"2024-12-03","o":13950.0,"h":14100.0,"l":13825.0,"c":14075.0,"v":212551.0,"dr":0.0036,"sa":0.3476},{"date":"2024-12-04","o":14075.0,"h":14075.0,"l":13675.0,"c":13725.0,"v":226811.0,"dr":-0.0249,"sa":0.3484},{"date":"2024-12-05","o":13700.0,"h":13825.0,"l":13625.0,"c":13750.0,"v":188482.0,"dr":0.0018,"sa":0.3458},{"date":"2024-12-06","o":13750.0,"h":13850.0,"l":13350.0,"c":13450.0,"v":316901.0,"dr":-0.0218,"sa":0.346},{"date":"2024-12-09","o":13250.0,"h":13500.0,"l":13175.0,"c":13425.0,"v":278870.0,"dr":-0.0019,"sa":0.335},{"date":"2024-12-10","o":13425.0,"h":13600.0,"l":13175.0,"c":13525.0,"v":148120.0,"dr":0.0074,"sa":0.3346},{"date":"2024-12-11","o":13600.0,"h":13700.0,"l":13375.0,"c":13400.0,"v":151413.0,"dr":-0.0092,"sa":0.3341},{"date":"2024-12-12","o":13600.0,"h":13750.0,"l":13500.0,"c":13650.0,"v":227009.0,"dr":0.0187,"sa":0.3334},{"date":"2024-12-13","o":13650.0,"h":13875.0,"l":13650.0,"c":13850.0,"v":102792.0,"dr":0.0147,"sa":0.3283},{"date":"2024-12-16","o":13850.0,"h":14100.0,"l":13600.0,"c":14000.0,"v":167755.0,"dr":0.0108,"sa":0.3282},{"date":"2024-12-17","o":14000.0,"h":14650.0,"l":13875.0,"c":14600.0,"v":480978.0,"dr":0.0429,"sa":0.3287},{"date":"2024-12-18","o":14700.0,"h":15275.0,"l":14600.0,"c":14675.0,"v":356827.0,"dr":0.0051,"sa":0.3284},{"date":"2024-12-19","o":14625.0,"h":14750.0,"l":14425.0,"c":14450.0,"v":227909.0,"dr":-0.0153,"sa":0.3287},{"date":"2024-12-20","o":14400.0,"h":14700.0,"l":14175.0,"c":14600.0,"v":105938.0,"dr":0.0104,"sa":0.3273},{"date":"2024-12-23","o":14500.0,"h":14700.0,"l":14375.0,"c":14575.0,"v":179010.0,"dr":-0.0017,"sa":0.3249},{"date":"2024-12-24","o":14750.0,"h":14775.0,"l":14575.0,"c":14775.0,"v":23764.0,"dr":0.0137,"sa":0.3251},{"date":"2024-12-26","o":14800.0,"h":14950.0,"l":14700.0,"c":14900.0,"v":222450.0,"dr":0.0085,"sa":0.3243},{"date":"2024-12-27","o":15000.0,"h":15050.0,"l":14650.0,"c":14800.0,"v":174711.0,"dr":-0.0067,"sa":0.3244},{"date":"2024-12-30","o":14800.0,"h":14925.0,"l":14000.0,"c":14750.0,"v":108277.0,"dr":-0.0034,"sa":0.3244},{"date":"2025-01-02","o":14800.0,"h":14950.0,"l":14475.0,"c":14575.0,"v":324465.0,"dr":-0.0119,"sa":0.3222},{"date":"2025-01-03","o":14525.0,"h":14700.0,"l":14450.0,"c":14600.0,"v":137877.0,"dr":0.0017,"sa":0.3203},{"date":"2025-01-06","o":14600.0,"h":14625.0,"l":14375.0,"c":14450.0,"v":187842.0,"dr":-0.0103,"sa":0.309},{"date":"2025-01-07","o":14425.0,"h":14650.0,"l":14375.0,"c":14450.0,"v":186261.0,"dr":0.0,"sa":0.3073},{"date":"2025-01-08","o":14500.0,"h":14675.0,"l":14425.0,"c":14650.0,"v":138282.0,"dr":0.0138,"sa":0.3051},{"date":"2025-01-09","o":14700.0,"h":14750.0,"l":14400.0,"c":14650.0,"v":27515.0,"dr":0.0,"sa":0.3003},{"date":"2025-01-10","o":14725.0,"h":14750.0,"l":14450.0,"c":14525.0,"v":218363.0,"dr":-0.0085,"sa":0.2983},{"date":"2025-01-13","o":14500.0,"h":14800.0,"l":14500.0,"c":14750.0,"v":120745.0,"dr":0.0155,"sa":0.2955},{"date":"2025-01-14","o":14800.0,"h":14800.0,"l":14600.0,"c":14725.0,"v":342064.0,"dr":-0.0017,"sa":0.2891},{"date":"2025-01-15","o":14900.0,"h":14950.0,"l":14675.0,"c":14750.0,"v":137381.0,"dr":0.0017,"sa":0.289},{"date":"2025-01-16","o":14875.0,"h":14875.0,"l":14600.0,"c":14775.0,"v":69220.0,"dr":0.0017,"sa":0.2889},{"date":"2025-01-17","o":14750.0,"h":14950.0,"l":14750.0,"c":14875.0,"v":134597.0,"dr":0.0068,"sa":0.2867},{"date":"2025-01-20","o":14900.0,"h":15125.0,"l":14875.0,"c":15000.0,"v":22099.0,"dr":0.0084,"sa":0.2868},{"date":"2025-01-21","o":15100.0,"h":15100.0,"l":14775.0,"c":14825.0,"v":159437.0,"dr":-0.0117,"sa":0.2861},{"date":"2025-01-22","o":14750.0,"h":14875.0,"l":14675.0,"c":14700.0,"v":82782.0,"dr":-0.0084,"sa":0.284},{"date":"2025-01-23","o":14700.0,"h":14775.0,"l":14600.0,"c":14675.0,"v":66988.0,"dr":-0.0017,"sa":0.2798},{"date":"2025-01-24","o":14675.0,"h":14675.0,"l":14000.0,"c":14425.0,"v":190497.0,"dr":-0.017,"sa":0.2801},{"date":"2025-01-27","o":14350.0,"h":15075.0,"l":14350.0,"c":15025.0,"v":190622.0,"dr":0.0416,"sa":0.2829},{"date":"2025-01-28","o":15000.0,"h":15100.0,"l":14650.0,"c":14675.0,"v":105730.0,"dr":-0.0233,"sa":0.2839},{"date":"2025-01-29","o":14675.0,"h":14925.0,"l":14625.0,"c":14850.0,"v":96180.0,"dr":0.0119,"sa":0.2837},{"date":"2025-01-30","o":14825.0,"h":15150.0,"l":14825.0,"c":15100.0,"v":110913.0,"dr":0.0168,"sa":0.2842},{"date":"2025-01-31","o":15100.0,"h":15150.0,"l":14975.0,"c":15050.0,"v":98078.0,"dr":-0.0033,"sa":0.2839},{"date":"2025-02-03","o":14975.0,"h":15175.0,"l":14825.0,"c":15075.0,"v":105205.0,"dr":0.0017,"sa":0.2815},{"date":"2025-02-04","o":15175.0,"h":15175.0,"l":14850.0,"c":15025.0,"v":137205.0,"dr":-0.0033,"sa":0.2797},{"date":"2025-02-05","o":15050.0,"h":15250.0,"l":14975.0,"c":15225.0,"v":152409.0,"dr":0.0133,"sa":0.2799},{"date":"2025-02-06","o":15225.0,"h":15350.0,"l":15000.0,"c":15200.0,"v":94505.0,"dr":-0.0016,"sa":0.2789},{"date":"2025-02-07","o":15200.0,"h":15375.0,"l":15150.0,"c":15375.0,"v":196028.0,"dr":0.0115,"sa":0.2745},{"date":"2025-02-10","o":15350.0,"h":15450.0,"l":15225.0,"c":15300.0,"v":132128.0,"dr":-0.0049,"sa":0.2745},{"date":"2025-02-11","o":15950.0,"h":16100.0,"l":15850.0,"c":16050.0,"v":199441.0,"dr":0.049,"sa":0.2788},{"date":"2025-02-12","o":16050.0,"h":16300.0,"l":15875.0,"c":16275.0,"v":129413.0,"dr":0.014,"sa":0.2767},{"date":"2025-02-13","o":16275.0,"h":16650.0,"l":16275.0,"c":16525.0,"v":232498.0,"dr":0.0154,"sa":0.2768},{"date":"2025-02-14","o":16500.0,"h":16750.0,"l":16400.0,"c":16525.0,"v":154333.0,"dr":0.0,"sa":0.2763},{"date":"2025-02-17","o":16500.0,"h":16800.0,"l":16450.0,"c":16725.0,"v":49310.0,"dr":0.0121,"sa":0.2759},{"date":"2025-02-18","o":16600.0,"h":16825.0,"l":16350.0,"c":16750.0,"v":209063.0,"dr":0.0015,"sa":0.2715},{"date":"2025-02-19","o":16750.0,"h":17025.0,"l":16675.0,"c":16950.0,"v":133403.0,"dr":0.0119,"sa":0.2712},{"date":"2025-02-20","o":17000.0,"h":17025.0,"l":16850.0,"c":16975.0,"v":88994.0,"dr":0.0015,"sa":0.2687},{"date":"2025-02-21","o":17000.0,"h":17450.0,"l":16925.0,"c":17300.0,"v":318448.0,"dr":0.0191,"sa":0.2679},{"date":"2025-02-24","o":17400.0,"h":17450.0,"l":17050.0,"c":17150.0,"v":133632.0,"dr":-0.0087,"sa":0.268},{"date":"2025-02-25","o":17250.0,"h":17475.0,"l":17050.0,"c":17300.0,"v":330558.0,"dr":0.0087,"sa":0.268},{"date":"2025-02-26","o":17225.0,"h":17400.0,"l":17075.0,"c":17300.0,"v":99113.0,"dr":0.0,"sa":0.2673},{"date":"2025-02-27","o":17175.0,"h":17450.0,"l":17025.0,"c":17350.0,"v":112587.0,"dr":0.0029,"sa":0.2667},{"date":"2025-02-28","o":17400.0,"h":17525.0,"l":17225.0,"c":17425.0,"v":127222.0,"dr":0.0043,"sa":0.2656},{"date":"2025-03-05","o":17125.0,"h":17500.0,"l":16950.0,"c":17425.0,"v":138169.0,"dr":0.0,"sa":0.2651},{"date":"2025-03-06","o":17400.0,"h":17450.0,"l":17175.0,"c":17275.0,"v":224324.0,"dr":-0.0086,"sa":0.2649},{"date":"2025-03-07","o":17375.0,"h":17575.0,"l":17225.0,"c":17400.0,"v":287245.0,"dr":0.0072,"sa":0.2648},{"date":"2025-03-10","o":17425.0,"h":18025.0,"l":17425.0,"c":17600.0,"v":226252.0,"dr":0.0115,"sa":0.2649},{"date":"2025-03-11","o":17475.0,"h":17600.0,"l":17325.0,"c":17425.0,"v":326515.0,"dr":-0.0099,"sa":0.2645},{"date":"2025-03-12","o":17375.0,"h":17375.0,"l":17100.0,"c":17150.0,"v":180546.0,"dr":-0.0158,"sa":0.2635},{"date":"2025-03-13","o":17100.0,"h":17275.0,"l":17050.0,"c":17150.0,"v":99728.0,"dr":0.0,"sa":0.2627},{"date":"2025-03-14","o":17075.0,"h":17200.0,"l":16950.0,"c":17175.0,"v":122181.0,"dr":0.0015,"sa":0.2627},{"date":"2025-03-17","o":17250.0,"h":17625.0,"l":17250.0,"c":17600.0,"v":135999.0,"dr":0.0247,"sa":0.2631},{"date":"2025-03-18","o":17650.0,"h":18075.0,"l":17625.0,"c":18075.0,"v":249841.0,"dr":0.027,"sa":0.2638},{"date":"2025-03-19","o":17975.0,"h":18150.0,"l":17675.0,"c":17900.0,"v":126132.0,"dr":-0.0097,"sa":0.2597},{"date":"2025-03-20","o":17725.0,"h":17950.0,"l":17650.0,"c":17950.0,"v":92903.0,"dr":0.0028,"sa":0.2597},{"date":"2025-03-21","o":17900.0,"h":17900.0,"l":17600.0,"c":17700.0,"v":91405.0,"dr":-0.0139,"sa":0.2601},{"date":"2025-03-25","o":17750.0,"h":17875.0,"l":17700.0,"c":17800.0,"v":82377.0,"dr":0.0056,"sa":0.2601},{"date":"2025-03-26","o":17850.0,"h":18300.0,"l":17850.0,"c":18175.0,"v":124308.0,"dr":0.0211,"sa":0.2604},{"date":"2025-03-27","o":18275.0,"h":18400.0,"l":18175.0,"c":18350.0,"v":100929.0,"dr":0.0096,"sa":0.2605},{"date":"2025-03-28","o":18475.0,"h":18625.0,"l":18125.0,"c":18350.0,"v":158585.0,"dr":0.0,"sa":0.2597},{"date":"2025-03-31","o":18650.0,"h":19175.0,"l":18650.0,"c":18875.0,"v":190456.0,"dr":0.0286,"sa":0.2611},{"date":"2025-04-01","o":18950.0,"h":19000.0,"l":18725.0,"c":18825.0,"v":84960.0,"dr":-0.0026,"sa":0.2611},{"date":"2025-04-03","o":19050.0,"h":19550.0,"l":19050.0,"c":19325.0,"v":177722.0,"dr":0.0266,"sa":0.2617},{"date":"2025-04-04","o":19200.0,"h":19250.0,"l":18650.0,"c":18700.0,"v":169815.0,"dr":-0.0323,"sa":0.263},{"date":"2025-04-07","o":18200.0,"h":18800.0,"l":17825.0,"c":18650.0,"v":207112.0,"dr":-0.0027,"sa":0.2629},{"date":"2025-04-08","o":18875.0,"h":19300.0,"l":18575.0,"c":18750.0,"v":220685.0,"dr":0.0054,"sa":0.2605},{"date":"2025-04-09","o":18775.0,"h":19325.0,"l":18500.0,"c":18825.0,"v":143658.0,"dr":0.004,"sa":0.2595},{"date":"2025-04-10","o":18900.0,"h":19450.0,"l":18725.0,"c":19300.0,"v":134437.0,"dr":0.0252,"sa":0.2605},{"date":"2025-04-11","o":19400.0,"h":19600.0,"l":18525.0,"c":19150.0,"v":151079.0,"dr":-0.0078,"sa":0.26},{"date":"2025-04-14","o":18300.0,"h":18300.0,"l":17300.0,"c":18225.0,"v":89874.0,"dr":-0.0483,"sa":0.2642},{"date":"2025-04-15","o":18000.0,"h":18325.0,"l":17775.0,"c":17950.0,"v":106488.0,"dr":-0.0151,"sa":0.2643},{"date":"2025-04-16","o":17900.0,"h":17950.0,"l":16775.0,"c":16950.0,"v":184587.0,"dr":-0.0557,"sa":0.2704},{"date":"2025-04-21","o":16950.0,"h":16950.0,"l":15950.0,"c":16400.0,"v":93542.0,"dr":-0.0324,"sa":0.272},{"date":"2025-04-22","o":16550.0,"h":17100.0,"l":16500.0,"c":17100.0,"v":87682.0,"dr":0.0427,"sa":0.2743},{"date":"2025-04-23","o":17175.0,"h":17425.0,"l":16800.0,"c":17250.0,"v":96794.0,"dr":0.0088,"sa":0.2744},{"date":"2025-04-24","o":17500.0,"h":17825.0,"l":17250.0,"c":17400.0,"v":207069.0,"dr":0.0087,"sa":0.2744},{"date":"2025-04-25","o":17400.0,"h":17400.0,"l":17025.0,"c":17200.0,"v":100285.0,"dr":-0.0115,"sa":0.2746},{"date":"2025-04-28","o":17300.0,"h":17300.0,"l":16800.0,"c":17100.0,"v":111133.0,"dr":-0.0058,"sa":0.2737},{"date":"2025-04-29","o":17075.0,"h":17350.0,"l":17075.0,"c":17175.0,"v":43229.0,"dr":0.0044,"sa":0.2737},{"date":"2025-04-30","o":17300.0,"h":17400.0,"l":17050.0,"c":17275.0,"v":49501.0,"dr":0.0058,"sa":0.2737},{"date":"2025-05-05","o":17075.0,"h":17450.0,"l":16900.0,"c":17450.0,"v":104015.0,"dr":0.0101,"sa":0.2734},{"date":"2025-05-06","o":17425.0,"h":17525.0,"l":17275.0,"c":17400.0,"v":42286.0,"dr":-0.0029,"sa":0.272},{"date":"2025-05-07","o":17450.0,"h":17450.0,"l":16675.0,"c":16850.0,"v":81383.0,"dr":-0.0316,"sa":0.2739},{"date":"2025-05-08","o":16800.0,"h":16800.0,"l":16425.0,"c":16500.0,"v":60602.0,"dr":-0.0208,"sa":0.2747},{"date":"2025-05-09","o":16450.0,"h":16500.0,"l":16150.0,"c":16250.0,"v":31293.0,"dr":-0.0152,"sa":0.2751},{"date":"2025-05-12","o":16125.0,"h":16125.0,"l":15775.0,"c":16050.0,"v":58481.0,"dr":-0.0123,"sa":0.2739},{"date":"2025-05-13","o":16050.0,"h":16050.0,"l":15850.0,"c":15975.0,"v":87053.0,"dr":-0.0047,"sa":0.2739},{"date":"2025-05-14","o":16000.0,"h":16075.0,"l":15825.0,"c":15950.0,"v":38577.0,"dr":-0.0016,"sa":0.2738},{"date":"2025-05-15","o":16250.0,"h":16725.0,"l":16225.0,"c":16700.0,"v":57989.0,"dr":0.047,"sa":0.2775},{"date":"2025-05-16","o":16700.0,"h":16950.0,"l":16625.0,"c":16975.0,"v":53144.0,"dr":0.0165,"sa":0.2776},{"date":"2025-05-19","o":16650.0,"h":16950.0,"l":16575.0,"c":16725.0,"v":56675.0,"dr":-0.0147,"sa":0.278},{"date":"2025-05-20","o":16725.0,"h":16875.0,"l":16650.0,"c":16800.0,"v":30124.0,"dr":0.0045,"sa":0.278},{"date":"2025-05-21","o":16725.0,"h":16850.0,"l":16650.0,"c":16700.0,"v":80670.0,"dr":-0.006,"sa":0.2781},{"date":"2025-05-22","o":16550.0,"h":16650.0,"l":16450.0,"c":16550.0,"v":118963.0,"dr":-0.009,"sa":0.2782},{"date":"2025-05-23","o":16525.0,"h":16750.0,"l":16450.0,"c":16725.0,"v":25459.0,"dr":0.0106,"sa":0.2783},{"date":"2025-05-26","o":16800.0,"h":16900.0,"l":16500.0,"c":16525.0,"v":15441.0,"dr":-0.012,"sa":0.2785},{"date":"2025-05-27","o":16600.0,"h":16900.0,"l":16600.0,"c":16825.0,"v":31246.0,"dr":0.0182,"sa":0.279},{"date":"2025-05-28","o":16800.0,"h":16925.0,"l":16675.0,"c":16725.0,"v":47294.0,"dr":-0.0059,"sa":0.2778},{"date":"2025-05-29","o":16800.0,"h":17100.0,"l":16700.0,"c":17075.0,"v":38388.0,"dr":0.0209,"sa":0.2737},{"date":"2025-05-30","o":17100.0,"h":17475.0,"l":17100.0,"c":17375.0,"v":43735.0,"dr":0.0176,"sa":0.2694},{"date":"2025-06-02","o":17325.0,"h":17325.0,"l":17000.0,"c":17225.0,"v":45522.0,"dr":-0.0086,"sa":0.2691},{"date":"2025-06-03","o":17000.0,"h":17075.0,"l":16775.0,"c":17075.0,"v":41431.0,"dr":-0.0087,"sa":0.2686},{"date":"2025-06-04","o":17100.0,"h":17225.0,"l":16950.0,"c":17150.0,"v":39297.0,"dr":0.0044,"sa":0.2686},{"date":"2025-06-05","o":17100.0,"h":17200.0,"l":16925.0,"c":16925.0,"v":63828.0,"dr":-0.0131,"sa":0.2686},{"date":"2025-06-06","o":17025.0,"h":17125.0,"l":16975.0,"c":17050.0,"v":22726.0,"dr":0.0074,"sa":0.2681},{"date":"2025-06-09","o":17050.0,"h":17250.0,"l":16975.0,"c":17200.0,"v":36978.0,"dr":0.0088,"sa":0.2682},{"date":"2025-06-10","o":17225.0,"h":17375.0,"l":17075.0,"c":17275.0,"v":43449.0,"dr":0.0044,"sa":0.2646},{"date":"2025-06-11","o":17250.0,"h":17300.0,"l":17100.0,"c":17200.0,"v":193333.0,"dr":-0.0043,"sa":0.2617},{"date":"2025-06-12","o":17150.0,"h":17300.0,"l":17075.0,"c":17150.0,"v":23749.0,"dr":-0.0029,"sa":0.2604},{"date":"2025-06-13","o":17050.0,"h":17250.0,"l":16825.0,"c":16950.0,"v":73614.0,"dr":-0.0117,"sa":0.2606},{"date":"2025-06-17","o":16650.0,"h":16825.0,"l":16400.0,"c":16400.0,"v":57088.0,"dr":-0.0324,"sa":0.2626},{"date":"2025-06-18","o":16475.0,"h":16475.0,"l":16000.0,"c":16225.0,"v":39855.0,"dr":-0.0107,"sa":0.2627},{"date":"2025-06-19","o":16175.0,"h":16300.0,"l":16000.0,"c":16025.0,"v":10568.0,"dr":-0.0123,"sa":0.2628},{"date":"2025-06-23","o":16225.0,"h":16650.0,"l":16200.0,"c":16500.0,"v":69712.0,"dr":0.0296,"sa":0.2644},{"date":"2025-06-24","o":16600.0,"h":16725.0,"l":16500.0,"c":16625.0,"v":24547.0,"dr":0.0076,"sa":0.2642},{"date":"2025-06-25","o":16650.0,"h":16775.0,"l":16450.0,"c":16700.0,"v":81700.0,"dr":0.0045,"sa":0.2635},{"date":"2025-06-26","o":16850.0,"h":16875.0,"l":16550.0,"c":16675.0,"v":68953.0,"dr":-0.0015,"sa":0.2632},{"date":"2025-06-27","o":16850.0,"h":16975.0,"l":16750.0,"c":16925.0,"v":120493.0,"dr":0.015,"sa":0.2636},{"date":"2025-06-30","o":16975.0,"h":17200.0,"l":16825.0,"c":17125.0,"v":212307.0,"dr":0.0118,"sa":0.263},{"date":"2025-07-01","o":17400.0,"h":17775.0,"l":17200.0,"c":17750.0,"v":84932.0,"dr":0.0365,"sa":0.2626},{"date":"2025-07-02","o":17800.0,"h":17900.0,"l":17500.0,"c":17525.0,"v":189474.0,"dr":-0.0127,"sa":0.2629},{"date":"2025-07-03","o":17575.0,"h":17750.0,"l":17425.0,"c":17725.0,"v":42980.0,"dr":0.0114,"sa":0.262},{"date":"2025-07-04","o":17850.0,"h":17950.0,"l":17650.0,"c":17825.0,"v":24030.0,"dr":0.0056,"sa":0.262},{"date":"2025-07-07","o":17825.0,"h":18200.0,"l":17650.0,"c":18175.0,"v":93348.0,"dr":0.0196,"sa":0.2627},{"date":"2025-07-08","o":18100.0,"h":18100.0,"l":17675.0,"c":17725.0,"v":57310.0,"dr":-0.0248,"sa":0.2609},{"date":"2025-07-10","o":17725.0,"h":17800.0,"l":17550.0,"c":17775.0,"v":118118.0,"dr":0.0028,"sa":0.2607},{"date":"2025-07-11","o":17825.0,"h":17875.0,"l":17700.0,"c":17775.0,"v":73082.0,"dr":0.0,"sa":0.2599},{"date":"2025-07-14","o":17850.0,"h":18075.0,"l":17650.0,"c":18000.0,"v":125946.0,"dr":0.0127,"sa":0.2602},{"date":"2025-07-15","o":18100.0,"h":18150.0,"l":17650.0,"c":17750.0,"v":120093.0,"dr":-0.0139,"sa":0.2606},{"date":"2025-07-16","o":17775.0,"h":17775.0,"l":17350.0,"c":17600.0,"v":40494.0,"dr":-0.0085,"sa":0.2602},{"date":"2025-07-17","o":17700.0,"h":18150.0,"l":17625.0,"c":18150.0,"v":66557.0,"dr":0.0312,"sa":0.262},{"date":"2025-07-18","o":18200.0,"h":18275.0,"l":18075.0,"c":18150.0,"v":64251.0,"dr":0.0,"sa":0.2612},{"date":"2025-07-21","o":18100.0,"h":18300.0,"l":18000.0,"c":18075.0,"v":74032.0,"dr":-0.0041,"sa":0.2605},{"date":"2025-07-22","o":18025.0,"h":18050.0,"l":17500.0,"c":17525.0,"v":49654.0,"dr":-0.0304,"sa":0.2464},{"date":"2025-07-23","o":17650.0,"h":17700.0,"l":17375.0,"c":17525.0,"v":63476.0,"dr":0.0,"sa":0.2464},{"date":"2025-07-24","o":17600.0,"h":17675.0,"l":17500.0,"c":17650.0,"v":128373.0,"dr":0.0071,"sa":0.2443},{"date":"2025-07-25","o":17675.0,"h":17900.0,"l":17525.0,"c":17900.0,"v":31968.0,"dr":0.0142,"sa":0.2441},{"date":"2025-07-28","o":17950.0,"h":17950.0,"l":17600.0,"c":17700.0,"v":32620.0,"dr":-0.0112,"sa":0.2443},{"date":"2025-07-29","o":17700.0,"h":18100.0,"l":17700.0,"c":17900.0,"v":64046.0,"dr":0.0113,"sa":0.2445},{"date":"2025-07-30","o":17975.0,"h":18250.0,"l":17825.0,"c":18150.0,"v":45705.0,"dr":0.014,"sa":0.2447},{"date":"2025-07-31","o":18200.0,"h":18825.0,"l":18000.0,"c":18450.0,"v":103381.0,"dr":0.0165,"sa":0.245},{"date":"2025-08-01","o":18450.0,"h":18925.0,"l":18325.0,"c":18825.0,"v":88913.0,"dr":0.0203,"sa":0.2458},{"date":"2025-08-04","o":18875.0,"h":18875.0,"l":17700.0,"c":18775.0,"v":47651.0,"dr":-0.0027,"sa":0.2458},{"date":"2025-08-05","o":18775.0,"h":18850.0,"l":18525.0,"c":18625.0,"v":52779.0,"dr":-0.008,"sa":0.245},{"date":"2025-08-06","o":18600.0,"h":18700.0,"l":18350.0,"c":18600.0,"v":43524.0,"dr":-0.0013,"sa":0.2447},{"date":"2025-08-07","o":18650.0,"h":18875.0,"l":18550.0,"c":18850.0,"v":50561.0,"dr":0.0134,"sa":0.2451},{"date":"2025-08-08","o":18850.0,"h":18950.0,"l":18700.0,"c":18800.0,"v":27566.0,"dr":-0.0027,"sa":0.243},{"date":"2025-08-11","o":18700.0,"h":18875.0,"l":18675.0,"c":18800.0,"v":60660.0,"dr":0.0,"sa":0.2405},{"date":"2025-08-12","o":18675.0,"h":18825.0,"l":18575.0,"c":18725.0,"v":45317.0,"dr":-0.004,"sa":0.2405},{"date":"2025-08-13","o":18725.0,"h":18750.0,"l":18525.0,"c":18600.0,"v":24390.0,"dr":-0.0067,"sa":0.2406},{"date":"2025-08-14","o":18600.0,"h":18675.0,"l":18150.0,"c":18200.0,"v":93345.0,"dr":-0.0215,"sa":0.2415},{"date":"2025-08-18","o":18200.0,"h":18325.0,"l":17950.0,"c":18025.0,"v":40187.0,"dr":-0.0096,"sa":0.2415},{"date":"2025-08-19","o":18150.0,"h":18300.0,"l":18050.0,"c":18225.0,"v":62976.0,"dr":0.0111,"sa":0.2415},{"date":"2025-08-20","o":18300.0,"h":18750.0,"l":18300.0,"c":18525.0,"v":81787.0,"dr":0.0165,"sa":0.2413},{"date":"2025-08-21","o":18550.0,"h":18700.0,"l":18425.0,"c":18700.0,"v":37913.0,"dr":0.0094,"sa":0.2413},{"date":"2025-08-22","o":18700.0,"h":18900.0,"l":18575.0,"c":18750.0,"v":45418.0,"dr":0.0027,"sa":0.2413},{"date":"2025-08-25","o":18700.0,"h":18875.0,"l":18675.0,"c":18775.0,"v":102348.0,"dr":0.0013,"sa":0.2412},{"date":"2025-08-26","o":18825.0,"h":18875.0,"l":18575.0,"c":18625.0,"v":43831.0,"dr":-0.008,"sa":0.2405},{"date":"2025-08-27","o":18750.0,"h":18825.0,"l":18575.0,"c":18650.0,"v":54874.0,"dr":0.0013,"sa":0.2404},{"date":"2025-08-28","o":18650.0,"h":18725.0,"l":18325.0,"c":18425.0,"v":53713.0,"dr":-0.0121,"sa":0.2406},{"date":"2025-08-29","o":18550.0,"h":18775.0,"l":18075.0,"c":18750.0,"v":56808.0,"dr":0.0176,"sa":0.2412},{"date":"2025-09-01","o":18825.0,"h":19200.0,"l":18825.0,"c":19200.0,"v":43096.0,"dr":0.024,"sa":0.2424},{"date":"2025-09-02","o":19225.0,"h":19225.0,"l":18625.0,"c":18950.0,"v":144569.0,"dr":-0.013,"sa":0.2426},{"date":"2025-09-03","o":18800.0,"h":18975.0,"l":18500.0,"c":18925.0,"v":136555.0,"dr":-0.0013,"sa":0.242},{"date":"2025-09-04","o":19000.0,"h":19050.0,"l":18775.0,"c":18850.0,"v":119293.0,"dr":-0.004,"sa":0.2417},{"date":"2025-09-05","o":18850.0,"h":19050.0,"l":18775.0,"c":18900.0,"v":142161.0,"dr":0.0027,"sa":0.2417},{"date":"2025-09-08","o":19000.0,"h":19990.0,"l":19000.0,"c":19410.0,"v":149267.0,"dr":0.027,"sa":0.2432},{"date":"2025-09-09","o":19520.0,"h":19590.0,"l":19250.0,"c":19540.0,"v":95252.0,"dr":0.0067,"sa":0.2429},{"date":"2025-09-10","o":19500.0,"h":19550.0,"l":19170.0,"c":19490.0,"v":57802.0,"dr":-0.0026,"sa":0.2429},{"date":"2025-09-11","o":19520.0,"h":19650.0,"l":19360.0,"c":19560.0,"v":53480.0,"dr":0.0036,"sa":0.2426},{"date":"2025-09-12","o":19600.0,"h":19860.0,"l":19450.0,"c":19850.0,"v":113105.0,"dr":0.0148,"sa":0.2427},{"date":"2025-09-15","o":19900.0,"h":19970.0,"l":19520.0,"c":19870.0,"v":140248.0,"dr":0.001,"sa":0.2399},{"date":"2025-09-16","o":19770.0,"h":19780.0,"l":19500.0,"c":19640.0,"v":150945.0,"dr":-0.0116,"sa":0.2399},{"date":"2025-09-17","o":19840.0,"h":20110.0,"l":19590.0,"c":20110.0,"v":166289.0,"dr":0.0239,"sa":0.2411},{"date":"2025-09-18","o":20070.0,"h":20800.0,"l":19990.0,"c":20790.0,"v":533788.0,"dr":0.0338,"sa":0.2433},{"date":"2025-09-19","o":20580.0,"h":20870.0,"l":20470.0,"c":20820.0,"v":241040.0,"dr":0.0014,"sa":0.2431},{"date":"2025-09-22","o":20300.0,"h":20300.0,"l":18760.0,"c":19080.0,"v":164745.0,"dr":-0.0836,"sa":0.257},{"date":"2025-09-23","o":18510.0,"h":18990.0,"l":18050.0,"c":18880.0,"v":173669.0,"dr":-0.0105,"sa":0.2572},{"date":"2025-09-24","o":18340.0,"h":18690.0,"l":18150.0,"c":18490.0,"v":173414.0,"dr":-0.0207,"sa":0.258},{"date":"2025-09-25","o":18500.0,"h":18610.0,"l":18300.0,"c":18520.0,"v":393167.0,"dr":0.0016,"sa":0.2579},{"date":"2025-09-26","o":18530.0,"h":19340.0,"l":18400.0,"c":19310.0,"v":242806.0,"dr":0.0427,"sa":0.2613},{"date":"2025-09-29","o":19600.0,"h":19760.0,"l":19170.0,"c":19760.0,"v":119705.0,"dr":0.0233,"sa":0.2607},{"date":"2025-09-30","o":19830.0,"h":20580.0,"l":19620.0,"c":20450.0,"v":318060.0,"dr":0.0349,"sa":0.2625},{"date":"2025-10-01","o":20600.0,"h":21020.0,"l":20550.0,"c":21010.0,"v":336767.0,"dr":0.0274,"sa":0.2637},{"date":"2025-10-02","o":20910.0,"h":21050.0,"l":20360.0,"c":20470.0,"v":290759.0,"dr":-0.0257,"sa":0.2649},{"date":"2025-10-03","o":20700.0,"h":20750.0,"l":20260.0,"c":20340.0,"v":202061.0,"dr":-0.0064,"sa":0.265},{"date":"2025-10-06","o":20400.0,"h":20400.0,"l":20000.0,"c":20050.0,"v":95749.0,"dr":-0.0143,"sa":0.2654},{"date":"2025-10-07","o":20000.0,"h":20870.0,"l":20000.0,"c":20840.0,"v":87357.0,"dr":0.0394,"sa":0.268},{"date":"2025-10-08","o":20840.0,"h":20870.0,"l":20410.0,"c":20410.0,"v":126860.0,"dr":-0.0206,"sa":0.2687},{"date":"2025-10-09","o":20900.0,"h":20900.0,"l":19250.0,"c":19290.0,"v":261287.0,"dr":-0.0549,"sa":0.2744},{"date":"2025-10-13","o":19260.0,"h":19260.0,"l":18170.0,"c":19240.0,"v":123384.0,"dr":-0.0026,"sa":0.2737},{"date":"2025-10-14","o":19240.0,"h":19970.0,"l":19010.0,"c":19920.0,"v":144292.0,"dr":0.0353,"sa":0.2757},{"date":"2025-10-15","o":19820.0,"h":20030.0,"l":19390.0,"c":19610.0,"v":121633.0,"dr":-0.0156,"sa":0.276},{"date":"2025-10-16","o":19610.0,"h":20350.0,"l":19520.0,"c":20150.0,"v":188290.0,"dr":0.0275,"sa":0.2763},{"date":"2025-10-17","o":20200.0,"h":21260.0,"l":20120.0,"c":21130.0,"v":276558.0,"dr":0.0486,"sa":0.2803},{"date":"2025-10-20","o":21130.0,"h":21580.0,"l":20950.0,"c":21410.0,"v":109304.0,"dr":0.0133,"sa":0.2803},{"date":"2025-10-21","o":22000.0,"h":23000.0,"l":21940.0,"c":22900.0,"v":244309.0,"dr":0.0696,"sa":0.288},{"date":"2025-10-22","o":22930.0,"h":23080.0,"l":22580.0,"c":22830.0,"v":171758.0,"dr":-0.0031,"sa":0.2874},{"date":"2025-10-23","o":22830.0,"h":22830.0,"l":21620.0,"c":21700.0,"v":142855.0,"dr":-0.0495,"sa":0.2919},{"date":"2025-10-24","o":21760.0,"h":22000.0,"l":21440.0,"c":21850.0,"v":145824.0,"dr":0.0069,"sa":0.2918},{"date":"2025-10-27","o":20300.0,"h":20520.0,"l":19000.0,"c":20450.0,"v":392540.0,"dr":-0.0641,"sa":0.2989},{"date":"2025-10-28","o":20630.0,"h":21170.0,"l":20520.0,"c":20850.0,"v":130877.0,"dr":0.0196,"sa":0.2993},{"date":"2025-10-29","o":20880.0,"h":20890.0,"l":20250.0,"c":20330.0,"v":110169.0,"dr":-0.0249,"sa":0.3001},{"date":"2025-10-30","o":20470.0,"h":20670.0,"l":20340.0,"c":20620.0,"v":92249.0,"dr":0.0143,"sa":0.3004},{"date":"2025-10-31","o":20560.0,"h":20790.0,"l":20180.0,"c":20760.0,"v":71388.0,"dr":0.0068,"sa":0.2988},{"date":"2025-11-03","o":20860.0,"h":20860.0,"l":20350.0,"c":20680.0,"v":84508.0,"dr":-0.0039,"sa":0.2985},{"date":"2025-11-04","o":20700.0,"h":21110.0,"l":20540.0,"c":20830.0,"v":113189.0,"dr":0.0073,"sa":0.2979},{"date":"2025-11-05","o":20800.0,"h":20800.0,"l":20440.0,"c":20500.0,"v":92880.0,"dr":-0.0158,"sa":0.2981},{"date":"2025-11-06","o":20500.0,"h":21090.0,"l":20340.0,"c":20630.0,"v":60518.0,"dr":0.0063,"sa":0.2976},{"date":"2025-11-07","o":20640.0,"h":21170.0,"l":20640.0,"c":20780.0,"v":107958.0,"dr":0.0073,"sa":0.2976},{"date":"2025-11-10","o":20750.0,"h":20850.0,"l":20200.0,"c":20850.0,"v":83435.0,"dr":0.0034,"sa":0.2974},{"date":"2025-11-11","o":21040.0,"h":21190.0,"l":20800.0,"c":21170.0,"v":67106.0,"dr":0.0153,"sa":0.2975},{"date":"2025-11-12","o":21170.0,"h":21240.0,"l":20880.0,"c":21120.0,"v":60064.0,"dr":-0.0024,"sa":0.2976},{"date":"2025-11-13","o":21120.0,"h":21300.0,"l":20900.0,"c":21120.0,"v":89365.0,"dr":0.0,"sa":0.2975},{"date":"2025-11-14","o":21300.0,"h":21300.0,"l":20960.0,"c":21170.0,"v":101360.0,"dr":0.0024,"sa":0.2947},{"date":"2025-11-17","o":21300.0,"h":21310.0,"l":21020.0,"c":21100.0,"v":71534.0,"dr":-0.0033,"sa":0.2948},{"date":"2025-11-18","o":21200.0,"h":21200.0,"l":20850.0,"c":20970.0,"v":62909.0,"dr":-0.0062,"sa":0.2948},{"date":"2025-11-19","o":20950.0,"h":21190.0,"l":20720.0,"c":20950.0,"v":39818.0,"dr":-0.001,"sa":0.2948},{"date":"2025-11-21","o":21400.0,"h":22090.0,"l":21150.0,"c":21920.0,"v":27890.0,"dr":0.0463,"sa":0.2981},{"date":"2025-11-25","o":21920.0,"h":22140.0,"l":21630.0,"c":22020.0,"v":103954.0,"dr":0.0046,"sa":0.2979},{"date":"2025-11-26","o":22100.0,"h":22380.0,"l":21930.0,"c":22350.0,"v":113598.0,"dr":0.015,"sa":0.2981},{"date":"2025-11-27","o":22350.0,"h":22350.0,"l":21600.0,"c":22210.0,"v":25991.0,"dr":-0.0063,"sa":0.2959},{"date":"2025-11-28","o":22210.0,"h":22500.0,"l":21570.0,"c":22250.0,"v":48780.0,"dr":0.0018,"sa":0.2956},{"date":"2025-12-01","o":22290.0,"h":22290.0,"l":21750.0,"c":21950.0,"v":62562.0,"dr":-0.0135,"sa":0.2958},{"date":"2025-12-02","o":21980.0,"h":22000.0,"l":21420.0,"c":21500.0,"v":91005.0,"dr":-0.0205,"sa":0.2964},{"date":"2025-12-03","o":21790.0,"h":21790.0,"l":21350.0,"c":21350.0,"v":59858.0,"dr":-0.007,"sa":0.2965},{"date":"2025-12-04","o":21350.0,"h":21560.0,"l":21250.0,"c":21360.0,"v":80065.0,"dr":0.0005,"sa":0.2965},{"date":"2025-12-05","o":21370.0,"h":21410.0,"l":20900.0,"c":21190.0,"v":73168.0,"dr":-0.008,"sa":0.2965},{"date":"2025-12-09","o":21200.0,"h":21250.0,"l":20200.0,"c":21070.0,"v":116274.0,"dr":-0.0057,"sa":0.2966},{"date":"2025-12-10","o":21700.0,"h":21700.0,"l":20400.0,"c":20950.0,"v":46187.0,"dr":-0.0057,"sa":0.2967},{"date":"2025-12-11","o":21000.0,"h":21300.0,"l":20730.0,"c":20890.0,"v":62801.0,"dr":-0.0029,"sa":0.2966},{"date":"2025-12-12","o":20850.0,"h":21330.0,"l":20810.0,"c":21300.0,"v":76548.0,"dr":0.0196,"sa":0.2968},{"date":"2025-12-15","o":21300.0,"h":21710.0,"l":21190.0,"c":21650.0,"v":81061.0,"dr":0.0164,"sa":0.2971},{"date":"2025-12-16","o":21740.0,"h":21980.0,"l":21540.0,"c":21940.0,"v":90497.0,"dr":0.0134,"sa":0.2961},{"date":"2025-12-17","o":21940.0,"h":22060.0,"l":21650.0,"c":21970.0,"v":61707.0,"dr":0.0014,"sa":0.2961},{"date":"2025-12-18","o":22040.0,"h":22060.0,"l":21570.0,"c":21890.0,"v":81760.0,"dr":-0.0036,"sa":0.2952},{"date":"2025-12-19","o":21900.0,"h":21900.0,"l":21570.0,"c":21840.0,"v":37403.0,"dr":-0.0023,"sa":0.2952},{"date":"2025-12-22","o":22000.0,"h":22000.0,"l":21470.0,"c":21610.0,"v":69205.0,"dr":-0.0105,"sa":0.2954},{"date":"2025-12-23","o":22100.0,"h":22100.0,"l":21340.0,"c":21400.0,"v":102405.0,"dr":-0.0097,"sa":0.2954},{"date":"2025-12-24","o":21600.0,"h":21600.0,"l":21230.0,"c":21410.0,"v":3131.0,"dr":0.0005,"sa":0.295},{"date":"2025-12-26","o":21500.0,"h":21700.0,"l":20220.0,"c":21400.0,"v":25338.0,"dr":-0.0005,"sa":0.2947},{"date":"2025-12-29","o":21500.0,"h":21600.0,"l":21210.0,"c":21450.0,"v":105133.0,"dr":0.0023,"sa":0.2946},{"date":"2025-12-30","o":22000.0,"h":22000.0,"l":21260.0,"c":21320.0,"v":30744.0,"dr":-0.0061,"sa":0.2918},{"date":"2026-01-02","o":21990.0,"h":21990.0,"l":21140.0,"c":21380.0,"v":82015.0,"dr":0.0028,"sa":0.2918},{"date":"2026-01-05","o":21380.0,"h":21500.0,"l":20890.0,"c":20990.0,"v":72022.0,"dr":-0.0182,"sa":0.2919},{"date":"2026-01-06","o":21070.0,"h":21090.0,"l":20800.0,"c":20840.0,"v":93420.0,"dr":-0.0071,"sa":0.2919},{"date":"2026-01-07","o":20950.0,"h":21030.0,"l":20630.0,"c":20730.0,"v":70949.0,"dr":-0.0053,"sa":0.292},{"date":"2026-01-08","o":20800.0,"h":21290.0,"l":20560.0,"c":21290.0,"v":59238.0,"dr":0.027,"sa":0.2929},{"date":"2026-01-09","o":21500.0,"h":21600.0,"l":21030.0,"c":21580.0,"v":49240.0,"dr":0.0136,"sa":0.293},{"date":"2026-01-12","o":21830.0,"h":21830.0,"l":21460.0,"c":21580.0,"v":40234.0,"dr":0.0,"sa":0.2929},{"date":"2026-01-13","o":21600.0,"h":21720.0,"l":21390.0,"c":21700.0,"v":44176.0,"dr":0.0056,"sa":0.2929},{"date":"2026-01-14","o":21900.0,"h":21900.0,"l":21590.0,"c":21800.0,"v":52184.0,"dr":0.0046,"sa":0.2926},{"date":"2026-01-15","o":21800.0,"h":21950.0,"l":21300.0,"c":21400.0,"v":77223.0,"dr":-0.0183,"sa":0.2933},{"date":"2026-01-16","o":21200.0,"h":21440.0,"l":21190.0,"c":21420.0,"v":43731.0,"dr":0.0009,"sa":0.293},{"date":"2026-01-19","o":21400.0,"h":21680.0,"l":21090.0,"c":21290.0,"v":11067.0,"dr":-0.0061,"sa":0.2931},{"date":"2026-01-20","o":21290.0,"h":21780.0,"l":21110.0,"c":21710.0,"v":110990.0,"dr":0.0197,"sa":0.2934},{"date":"2026-01-21","o":21930.0,"h":21930.0,"l":21490.0,"c":21690.0,"v":65785.0,"dr":-0.0009,"sa":0.2934},{"date":"2026-01-22","o":21690.0,"h":21730.0,"l":21490.0,"c":21680.0,"v":53811.0,"dr":-0.0005,"sa":0.2933},{"date":"2026-01-23","o":21560.0,"h":21950.0,"l":21560.0,"c":21960.0,"v":49951.0,"dr":0.0129,"sa":0.2932},{"date":"2026-01-26","o":21980.0,"h":22190.0,"l":21920.0,"c":22010.0,"v":58872.0,"dr":0.0023,"sa":0.2931},{"date":"2026-01-27","o":22150.0,"h":22210.0,"l":21780.0,"c":22090.0,"v":69294.0,"dr":0.0036,"sa":0.2931},{"date":"2026-01-28","o":22120.0,"h":22220.0,"l":21830.0,"c":21960.0,"v":43121.0,"dr":-0.0059,"sa":0.2932},{"date":"2026-01-29","o":21960.0,"h":22390.0,"l":21960.0,"c":22280.0,"v":174279.0,"dr":0.0146,"sa":0.2935},{"date":"2026-01-30","o":22280.0,"h":22450.0,"l":22040.0,"c":22390.0,"v":66282.0,"dr":0.0049,"sa":0.2934},{"date":"2026-02-02","o":22390.0,"h":22620.0,"l":22280.0,"c":22560.0,"v":59728.0,"dr":0.0076,"sa":0.2932},{"date":"2026-02-03","o":22500.0,"h":23190.0,"l":22340.0,"c":22980.0,"v":95487.0,"dr":0.0186,"sa":0.2935},{"date":"2026-02-04","o":22750.0,"h":23380.0,"l":22750.0,"c":23140.0,"v":68852.0,"dr":0.007,"sa":0.2935},{"date":"2026-02-05","o":23200.0,"h":23720.0,"l":23130.0,"c":23690.0,"v":108803.0,"dr":0.0238,"sa":0.2937},{"date":"2026-02-06","o":23750.0,"h":23800.0,"l":23260.0,"c":23580.0,"v":107102.0,"dr":-0.0046,"sa":0.2911},{"date":"2026-02-09","o":23540.0,"h":23690.0,"l":22910.0,"c":23110.0,"v":100853.0,"dr":-0.0199,"sa":0.2908},{"date":"2026-02-10","o":22580.0,"h":22740.0,"l":22030.0,"c":22680.0,"v":126639.0,"dr":-0.0186,"sa":0.2913},{"date":"2026-02-11","o":22700.0,"h":23310.0,"l":22490.0,"c":23210.0,"v":63627.0,"dr":0.0234,"sa":0.2918},{"date":"2026-02-12","o":23200.0,"h":23620.0,"l":22940.0,"c":23440.0,"v":51864.0,"dr":0.0099,"sa":0.2918},{"date":"2026-02-13","o":23400.0,"h":23400.0,"l":22980.0,"c":23190.0,"v":48686.0,"dr":-0.0107,"sa":0.2921},{"date":"2026-02-18","o":23200.0,"h":23500.0,"l":22960.0,"c":22980.0,"v":37888.0,"dr":-0.0091,"sa":0.2923},{"date":"2026-02-19","o":23500.0,"h":23500.0,"l":22740.0,"c":22820.0,"v":35932.0,"dr":-0.007,"sa":0.2922},{"date":"2026-02-20","o":22830.0,"h":23110.0,"l":22750.0,"c":23020.0,"v":43721.0,"dr":0.0088,"sa":0.2922},{"date":"2026-02-23","o":22930.0,"h":23250.0,"l":22750.0,"c":23160.0,"v":86826.0,"dr":0.0061,"sa":0.2921},{"date":"2026-02-24","o":23200.0,"h":23480.0,"l":23050.0,"c":23330.0,"v":36343.0,"dr":0.0073,"sa":0.2921},{"date":"2026-02-25","o":23380.0,"h":23660.0,"l":23050.0,"c":23650.0,"v":78348.0,"dr":0.0137,"sa":0.2885},{"date":"2026-02-26","o":23670.0,"h":24090.0,"l":23630.0,"c":23860.0,"v":89255.0,"dr":0.0089,"sa":0.2883},{"date":"2026-02-27","o":24000.0,"h":24250.0,"l":23510.0,"c":23730.0,"v":38949.0,"dr":-0.0054,"sa":0.288},{"date":"2026-03-02","o":23700.0,"h":24000.0,"l":23440.0,"c":23590.0,"v":52664.0,"dr":-0.0059,"sa":0.2881},{"date":"2026-03-03","o":23600.0,"h":23610.0,"l":23250.0,"c":23560.0,"v":171372.0,"dr":-0.0013,"sa":0.288},{"date":"2026-03-04","o":23600.0,"h":23620.0,"l":22790.0,"c":22950.0,"v":83520.0,"dr":-0.0259,"sa":0.2893},{"date":"2026-03-05","o":23080.0,"h":23080.0,"l":22550.0,"c":22630.0,"v":73339.0,"dr":-0.0139,"sa":0.2895},{"date":"2026-03-06","o":22630.0,"h":22860.0,"l":22570.0,"c":22800.0,"v":101245.0,"dr":0.0075,"sa":0.2895},{"date":"2026-03-09","o":22520.0,"h":22990.0,"l":22520.0,"c":22890.0,"v":94539.0,"dr":0.0039,"sa":0.289},{"date":"2026-03-10","o":22890.0,"h":22930.0,"l":22590.0,"c":22790.0,"v":48139.0,"dr":-0.0044,"sa":0.2889},{"date":"2026-03-11","o":22740.0,"h":22740.0,"l":22340.0,"c":22590.0,"v":74360.0,"dr":-0.0088,"sa":0.289},{"date":"2026-03-12","o":22500.0,"h":22860.0,"l":22450.0,"c":22560.0,"v":53610.0,"dr":-0.0013,"sa":0.289},{"date":"2026-03-13","o":23000.0,"h":23000.0,"l":22460.0,"c":22760.0,"v":44466.0,"dr":0.0089,"sa":0.2891},{"date":"2026-03-16","o":22750.0,"h":23000.0,"l":22720.0,"c":22840.0,"v":104345.0,"dr":0.0035,"sa":0.2891},{"date":"2026-03-17","o":22950.0,"h":23080.0,"l":22690.0,"c":22840.0,"v":66813.0,"dr":0.0,"sa":0.2891},{"date":"2026-03-18","o":22650.0,"h":22760.0,"l":22300.0,"c":22360.0,"v":55622.0,"dr":-0.021,"sa":0.2898},{"date":"2026-03-19","o":22360.0,"h":22550.0,"l":22160.0,"c":22180.0,"v":46581.0,"dr":-0.0081,"sa":0.2898},{"date":"2026-03-20","o":22180.0,"h":22430.0,"l":21900.0,"c":22000.0,"v":69844.0,"dr":-0.0081,"sa":0.2898},{"date":"2026-03-23","o":21980.0,"h":22130.0,"l":21770.0,"c":21960.0,"v":6849.0,"dr":-0.0018,"sa":0.2896},{"date":"2026-03-25","o":21960.0,"h":22020.0,"l":21560.0,"c":21870.0,"v":60293.0,"dr":-0.0041,"sa":0.2892},{"date":"2026-03-26","o":21940.0,"h":21940.0,"l":21580.0,"c":21640.0,"v":82811.0,"dr":-0.0105,"sa":0.2894},{"date":"2026-03-27","o":21620.0,"h":22420.0,"l":21620.0,"c":22320.0,"v":72890.0,"dr":0.0314,"sa":0.291},{"date":"2026-03-30","o":22350.0,"h":22850.0,"l":22290.0,"c":22660.0,"v":71076.0,"dr":0.0152,"sa":0.2904},{"date":"2026-03-31","o":22860.0,"h":22890.0,"l":22210.0,"c":22460.0,"v":42655.0,"dr":-0.0088,"sa":0.2894},{"date":"2026-04-01","o":22640.0,"h":22750.0,"l":22210.0,"c":22670.0,"v":46818.0,"dr":0.0093,"sa":0.2893},{"date":"2026-04-06","o":22640.0,"h":22960.0,"l":22570.0,"c":22930.0,"v":55734.0,"dr":0.0115,"sa":0.2895},{"date":"2026-04-07","o":22960.0,"h":23100.0,"l":22500.0,"c":22530.0,"v":53764.0,"dr":-0.0174,"sa":0.2897},{"date":"2026-04-08","o":22360.0,"h":22880.0,"l":22170.0,"c":22840.0,"v":31753.0,"dr":0.0138,"sa":0.2899},{"date":"2026-04-09","o":22770.0,"h":23130.0,"l":22620.0,"c":23110.0,"v":46444.0,"dr":0.0118,"sa":0.2894},{"date":"2026-04-10","o":22820.0,"h":23150.0,"l":22800.0,"c":22880.0,"v":40249.0,"dr":-0.01,"sa":0.2895},{"date":"2026-04-13","o":22800.0,"h":22850.0,"l":22230.0,"c":22450.0,"v":59945.0,"dr":-0.0188,"sa":0.2902},{"date":"2026-04-14","o":22260.0,"h":22470.0,"l":22110.0,"c":22350.0,"v":72684.0,"dr":-0.0045,"sa":0.2889},{"date":"2026-04-15","o":22400.0,"h":22400.0,"l":21810.0,"c":21900.0,"v":49529.0,"dr":-0.0201,"sa":0.2896},{"date":"2026-04-16","o":21860.0,"h":22060.0,"l":21720.0,"c":21870.0,"v":87980.0,"dr":-0.0014,"sa":0.2885},{"date":"2026-04-17","o":21870.0,"h":22200.0,"l":21700.0,"c":22140.0,"v":79872.0,"dr":0.0123,"sa":0.2868},{"date":"2026-04-20","o":22000.0,"h":22320.0,"l":22000.0,"c":22190.0,"v":64320.0,"dr":0.0023,"sa":0.2868},{"date":"2026-04-21","o":22150.0,"h":22160.0,"l":21910.0,"c":21950.0,"v":34120.0,"dr":-0.0108,"sa":0.287},{"date":"2026-04-22","o":21950.0,"h":22150.0,"l":21830.0,"c":21950.0,"v":41409.0,"dr":0.0,"sa":0.287},{"date":"2026-04-23","o":22030.0,"h":22700.0,"l":22030.0,"c":22580.0,"v":50894.0,"dr":0.0287,"sa":0.2873},{"date":"2026-04-24","o":22600.0,"h":22980.0,"l":22550.0,"c":22960.0,"v":57486.0,"dr":0.0168,"sa":0.2876},{"date":"2026-04-27","o":22920.0,"h":23180.0,"l":22730.0,"c":22950.0,"v":63086.0,"dr":-0.0004,"sa":0.2833},{"date":"2026-04-28","o":23220.0,"h":24390.0,"l":23220.0,"c":23560.0,"v":97453.0,"dr":0.0266,"sa":0.284},{"date":"2026-04-29","o":23640.0,"h":23770.0,"l":23430.0,"c":23500.0,"v":46480.0,"dr":-0.0025,"sa":0.2782},{"date":"2026-04-30","o":23560.0,"h":23660.0,"l":23200.0,"c":23650.0,"v":50230.0,"dr":0.0064,"sa":0.2762},{"date":"2026-05-04","o":23490.0,"h":23570.0,"l":23210.0,"c":23430.0,"v":44631.0,"dr":-0.0093,"sa":0.2733},{"date":"2026-05-05","o":23430.0,"h":23500.0,"l":23170.0,"c":23380.0,"v":55982.0,"dr":-0.0021,"sa":0.2732},{"date":"2026-05-06","o":23520.0,"h":23520.0,"l":23250.0,"c":23470.0,"v":91399.0,"dr":0.0038,"sa":0.2731},{"date":"2026-05-07","o":23420.0,"h":23560.0,"l":23060.0,"c":23310.0,"v":67737.0,"dr":-0.0068,"sa":0.273},{"date":"2026-05-08","o":23530.0,"h":23600.0,"l":23200.0,"c":23350.0,"v":117087.0,"dr":0.0017,"sa":0.2729},{"date":"2026-05-11","o":23350.0,"h":23380.0,"l":23100.0,"c":23300.0,"v":39686.0,"dr":-0.0021,"sa":0.2729},{"date":"2026-05-12","o":23310.0,"h":23820.0,"l":23180.0,"c":23490.0,"v":62367.0,"dr":0.0082,"sa":0.2729},{"date":"2026-05-13","o":23760.0,"h":24000.0,"l":23600.0,"c":23830.0,"v":81469.0,"dr":0.0145,"sa":0.2731},{"date":"2026-05-14","o":23810.0,"h":24030.0,"l":23690.0,"c":23810.0,"v":84098.0,"dr":-0.0008,"sa":0.2731},{"date":"2026-05-15","o":24100.0,"h":24250.0,"l":23820.0,"c":24040.0,"v":68343.0,"dr":0.0097,"sa":0.2712},{"date":"2026-05-18","o":24160.0,"h":24220.0,"l":23880.0,"c":24150.0,"v":42861.0,"dr":0.0046,"sa":0.2703},{"date":"2026-05-19","o":24150.0,"h":24640.0,"l":24100.0,"c":24460.0,"v":46984.0,"dr":0.0128,"sa":0.27},{"date":"2026-05-20","o":24460.0,"h":24550.0,"l":24200.0,"c":24200.0,"v":29164.0,"dr":-0.0106,"sa":0.2699},{"date":"2026-05-21","o":24430.0,"h":24430.0,"l":23860.0,"c":24040.0,"v":35785.0,"dr":-0.0066,"sa":0.2699},{"date":"2026-05-22","o":24040.0,"h":24300.0,"l":23910.0,"c":24230.0,"v":40830.0,"dr":0.0079,"sa":0.27},{"date":"2026-05-26","o":24210.0,"h":24280.0,"l":23860.0,"c":23940.0,"v":59756.0,"dr":-0.012,"sa":0.2665},{"date":"2026-05-27","o":24110.0,"h":24490.0,"l":24070.0,"c":24180.0,"v":38202.0,"dr":0.01,"sa":0.2662},{"date":"2026-05-28","o":24200.0,"h":24200.0,"l":23810.0,"c":23890.0,"v":134953.0,"dr":-0.012,"sa":0.266},{"date":"2026-05-29","o":23830.0,"h":23880.0,"l":23410.0,"c":23500.0,"v":77581.0,"dr":-0.0163,"sa":0.2666},{"date":"2026-06-01","o":23560.0,"h":23590.0,"l":23250.0,"c":23440.0,"v":77316.0,"dr":-0.0026,"sa":0.2665},{"date":"2026-06-02","o":23680.0,"h":23700.0,"l":23460.0,"c":23580.0,"v":101013.0,"dr":0.006,"sa":0.2664},{"date":"2026-06-03","o":23670.0,"h":23900.0,"l":23500.0,"c":23870.0,"v":43610.0,"dr":0.0123,"sa":0.2664},{"date":"2026-06-04","o":24110.0,"h":24300.0,"l":23250.0,"c":23260.0,"v":73588.0,"dr":-0.0256,"sa":0.2675},{"date":"2026-06-05","o":23590.0,"h":24460.0,"l":23490.0,"c":24060.0,"v":73249.0,"dr":0.0344,"sa":0.269},{"date":"2026-06-08","o":24150.0,"h":24260.0,"l":23790.0,"c":24220.0,"v":106557.0,"dr":0.0067,"sa":0.2689},{"date":"2026-06-09","o":24300.0,"h":24870.0,"l":24080.0,"c":24620.0,"v":50507.0,"dr":0.0165,"sa":0.2686},{"date":"2026-06-10","o":24990.0,"h":25380.0,"l":24730.0,"c":25220.0,"v":90773.0,"dr":0.0244,"sa":0.2691},{"date":"2026-06-11","o":25220.0,"h":25220.0,"l":24650.0,"c":24740.0,"v":108508.0,"dr":-0.019,"sa":0.2697},{"date":"2026-06-12","o":24740.0,"h":24740.0,"l":24310.0,"c":24640.0,"v":111015.0,"dr":-0.004,"sa":0.2696},{"date":"2026-06-16","o":24430.0,"h":24430.0,"l":23840.0,"c":24080.0,"v":64963.0,"dr":-0.0227,"sa":0.2707},{"date":"2026-06-17","o":24000.0,"h":24100.0,"l":23650.0,"c":24080.0,"v":59736.0,"dr":0.0,"sa":0.2703},{"date":"2026-06-18","o":24300.0,"h":24300.0,"l":23690.0,"c":24100.0,"v":53074.0,"dr":0.0008,"sa":0.2702},{"date":"2026-06-19","o":23950.0,"h":24600.0,"l":23600.0,"c":24320.0,"v":13370.0,"dr":0.0091,"sa":0.2702},{"date":"2026-06-22","o":24320.0,"h":24480.0,"l":23900.0,"c":24330.0,"v":51676.0,"dr":0.0004,"sa":0.2702},{"date":"2026-06-23","o":24860.0,"h":25060.0,"l":24500.0,"c":24980.0,"v":100265.0,"dr":0.0267,"sa":0.2713},{"date":"2026-06-24","o":25020.0,"h":25380.0,"l":24970.0,"c":25060.0,"v":97055.0,"dr":0.0032,"sa":0.2713},{"date":"2026-06-25","o":25100.0,"h":25200.0,"l":24760.0,"c":24840.0,"v":57408.0,"dr":-0.0088,"sa":0.2712},{"date":"2026-06-26","o":24900.0,"h":25580.0,"l":24900.0,"c":25480.0,"v":59528.0,"dr":0.0258,"sa":0.2701},{"date":"2026-06-29","o":25500.0,"h":26040.0,"l":25480.0,"c":25600.0,"v":138224.0,"dr":0.0047,"sa":0.2698},{"date":"2026-06-30","o":25700.0,"h":25700.0,"l":25300.0,"c":25440.0,"v":67067.0,"dr":-0.0062,"sa":0.2695},{"date":"2026-07-01","o":25580.0,"h":25880.0,"l":25400.0,"c":25540.0,"v":53330.0,"dr":0.0039,"sa":0.2681},{"date":"2026-07-02","o":25840.0,"h":26540.0,"l":25460.0,"c":26540.0,"v":51564.0,"dr":0.0392,"sa":0.2706},{"date":"2026-07-03","o":26540.0,"h":27480.0,"l":26300.0,"c":26600.0,"v":16168.0,"dr":0.0023,"sa":0.2706},{"date":"2026-07-06","o":26600.0,"h":26740.0,"l":25760.0,"c":26100.0,"v":255419.0,"dr":-0.0188,"sa":0.2714},{"date":"2026-07-07","o":26260.0,"h":26960.0,"l":26260.0,"c":26500.0,"v":39829.0,"dr":0.0153,"sa":0.2714},{"date":"2026-07-08","o":26760.0,"h":26800.0,"l":26180.0,"c":26320.0,"v":60819.0,"dr":-0.0068,"sa":0.2714},{"date":"2026-07-10","o":26220.0,"h":26220.0,"l":25980.0,"c":26160.0,"v":11859.0,"dr":-0.0061,"sa":0.2692},{"date":"2026-07-13","o":26160.0,"h":26580.0,"l":26100.0,"c":26460.0,"v":49705.0,"dr":0.0115,"sa":0.269},{"date":"2026-07-14","o":26520.0,"h":26520.0,"l":25820.0,"c":25840.0,"v":42241.0,"dr":-0.0234,"sa":0.27},{"date":"2026-07-15","o":25780.0,"h":26040.0,"l":25540.0,"c":25720.0,"v":55121.0,"dr":-0.0046,"sa":0.2701},{"date":"2026-07-16","o":25800.0,"h":26620.0,"l":25800.0,"c":26600.0,"v":24088.0,"dr":0.0342,"sa":0.2714},{"date":"2026-07-17","o":26600.0,"h":26720.0,"l":25460.0,"c":25640.0,"v":71371.0,"dr":-0.0361,"sa":0.2728},{"date":"2026-07-20","o":25580.0,"h":25960.0,"l":25580.0,"c":25800.0,"v":32614.0,"dr":0.0062,"sa":0.2728},{"date":"2026-07-21","o":25800.0,"h":25980.0,"l":25520.0,"c":25800.0,"v":26434.0,"dr":0.0,"sa":0.2728},{"date":"2026-07-22","o":26000.0,"h":26140.0,"l":25760.0,"c":25920.0,"v":44194.0,"dr":0.0047,"sa":0.2726},{"date":"2026-07-23","o":25860.0,"h":25900.0,"l":25560.0,"c":25720.0,"v":64507.0,"dr":-0.0077,"sa":0.2723},{"date":"2026-07-24","o":25900.0,"h":26360.0,"l":25720.0,"c":26300.0,"v":66628.0,"dr":0.0226,"sa":0.2729},{"date":"2026-07-27","o":26400.0,"h":26920.0,"l":26340.0,"c":26840.0,"v":63194.0,"dr":0.0205,"sa":0.272},{"date":"2026-07-28","o":27320.0,"h":28880.0,"l":27320.0,"c":28180.0,"v":225000.0,"dr":0.0499,"sa":0.2762}]