[{"date":"2013-06-11","o":29.1,"h":29.1,"l":29.1,"c":29.1,"v":450.0,"dr":-0.0085,"sa":0.3773},{"date":"2013-06-12","o":29.12,"h":29.12,"l":29.12,"c":29.12,"v":450.0,"dr":0.0007,"sa":0.3764},{"date":"2013-06-13","o":29.0,"h":29.0,"l":28.25,"c":28.25,"v":550.0,"dr":-0.0299,"sa":0.3779},{"date":"2013-06-14","o":27.68,"h":27.68,"l":27.68,"c":27.68,"v":430.0,"dr":-0.0202,"sa":0.3786},{"date":"2013-06-19","o":27.08,"h":27.15,"l":27.08,"c":27.15,"v":6360.0,"dr":-0.0191,"sa":0.3788},{"date":"2013-06-24","o":27.18,"h":27.18,"l":27.15,"c":27.15,"v":1700.0,"dr":0.0,"sa":0.377},{"date":"2013-06-26","o":27.2,"h":27.2,"l":27.2,"c":27.2,"v":450.0,"dr":0.0018,"sa":0.3761},{"date":"2013-06-28","o":27.3,"h":27.3,"l":27.3,"c":27.3,"v":26000.0,"dr":0.0037,"sa":0.3753},{"date":"2013-07-01","o":27.3,"h":27.3,"l":26.82,"c":26.82,"v":600.0,"dr":-0.0176,"sa":0.3759},{"date":"2013-07-02","o":26.82,"h":26.82,"l":26.82,"c":26.82,"v":200.0,"dr":0.0,"sa":0.3758},{"date":"2013-07-03","o":26.5,"h":26.5,"l":26.25,"c":26.25,"v":790.0,"dr":-0.0213,"sa":0.3753},{"date":"2013-07-16","o":30.0,"h":30.0,"l":30.0,"c":30.0,"v":120.0,"dr":0.1429,"sa":0.3998},{"date":"2013-07-17","o":30.0,"h":30.0,"l":30.0,"c":30.0,"v":130.0,"dr":0.0,"sa":0.3997},{"date":"2013-07-19","o":29.05,"h":29.05,"l":26.35,"c":26.5,"v":1450.0,"dr":-0.1167,"sa":0.4177},{"date":"2013-07-22","o":27.0,"h":27.0,"l":27.0,"c":27.0,"v":520.0,"dr":0.0189,"sa":0.4179},{"date":"2013-07-30","o":26.75,"h":26.75,"l":26.75,"c":26.75,"v":450.0,"dr":-0.0093,"sa":0.4167},{"date":"2013-07-31","o":26.55,"h":26.55,"l":26.5,"c":26.5,"v":1100.0,"dr":-0.0093,"sa":0.4153},{"date":"2013-08-01","o":26.18,"h":26.18,"l":26.18,"c":26.18,"v":500.0,"dr":-0.0121,"sa":0.4131},{"date":"2013-08-12","o":28.28,"h":28.28,"l":28.28,"c":28.28,"v":540.0,"dr":0.0802,"sa":0.4199},{"date":"2013-08-20","o":28.12,"h":28.12,"l":28.12,"c":28.12,"v":210.0,"dr":-0.0057,"sa":0.4192},{"date":"2013-08-23","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":380.0,"dr":0.0491,"sa":0.4189},{"date":"2013-08-26","o":29.5,"h":29.5,"l":29.45,"c":29.45,"v":900.0,"dr":-0.0017,"sa":0.4188},{"date":"2013-08-28","o":29.58,"h":29.58,"l":29.58,"c":29.58,"v":450.0,"dr":0.0044,"sa":0.4188},{"date":"2013-08-29","o":29.5,"h":29.5,"l":28.95,"c":28.95,"v":2110.0,"dr":-0.0213,"sa":0.4192},{"date":"2013-09-03","o":28.5,"h":28.5,"l":28.08,"c":28.08,"v":3530.0,"dr":-0.0301,"sa":0.4197},{"date":"2013-09-04","o":28.5,"h":28.5,"l":27.85,"c":27.85,"v":2060.0,"dr":-0.0082,"sa":0.4198},{"date":"2013-09-05","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":420.0,"dr":0.0233,"sa":0.4203},{"date":"2013-09-06","o":27.75,"h":27.75,"l":27.65,"c":27.65,"v":1050.0,"dr":-0.0298,"sa":0.4216},{"date":"2013-09-13","o":29.7,"h":30.12,"l":29.7,"c":30.12,"v":520.0,"dr":0.0893,"sa":0.4296},{"date":"2013-09-25","o":29.3,"h":29.3,"l":29.3,"c":29.3,"v":530.0,"dr":-0.0272,"sa":0.4298},{"date":"2013-09-27","o":30.55,"h":30.55,"l":30.55,"c":30.55,"v":410.0,"dr":0.0427,"sa":0.4315},{"date":"2013-10-25","o":34.08,"h":34.1,"l":34.08,"c":34.1,"v":1190.0,"dr":0.1162,"sa":0.4453},{"date":"2013-10-28","o":34.1,"h":34.1,"l":34.1,"c":34.1,"v":1010.0,"dr":0.0,"sa":0.4453},{"date":"2013-11-01","o":34.2,"h":34.2,"l":33.9,"c":33.9,"v":280.0,"dr":-0.0059,"sa":0.4451},{"date":"2013-11-05","o":33.9,"h":33.9,"l":33.9,"c":33.9,"v":90.0,"dr":0.0,"sa":0.444},{"date":"2013-11-07","o":35.5,"h":35.5,"l":35.1,"c":35.1,"v":970.0,"dr":0.0354,"sa":0.4451},{"date":"2013-11-14","o":35.5,"h":36.5,"l":35.1,"c":35.1,"v":5600.0,"dr":0.0,"sa":0.4451},{"date":"2013-11-15","o":35.1,"h":35.1,"l":35.1,"c":35.1,"v":240.0,"dr":0.0,"sa":0.4449},{"date":"2013-11-19","o":33.78,"h":33.8,"l":33.78,"c":33.8,"v":750.0,"dr":-0.037,"sa":0.4468},{"date":"2013-11-20","o":33.12,"h":33.12,"l":33.12,"c":33.12,"v":400.0,"dr":-0.0201,"sa":0.4466},{"date":"2013-11-21","o":33.55,"h":33.55,"l":33.55,"c":33.55,"v":400.0,"dr":0.013,"sa":0.4466},{"date":"2013-11-27","o":33.08,"h":33.08,"l":33.08,"c":33.08,"v":400.0,"dr":-0.014,"sa":0.4466},{"date":"2013-12-02","o":33.0,"h":33.0,"l":33.0,"c":33.0,"v":4640.0,"dr":-0.0024,"sa":0.4465},{"date":"2013-12-06","o":33.0,"h":33.0,"l":33.0,"c":33.0,"v":300.0,"dr":0.0,"sa":0.4463},{"date":"2013-12-11","o":32.25,"h":32.25,"l":32.05,"c":32.05,"v":490.0,"dr":-0.0288,"sa":0.4472},{"date":"2013-12-16","o":32.0,"h":32.0,"l":32.0,"c":32.0,"v":460.0,"dr":-0.0016,"sa":0.4453},{"date":"2013-12-18","o":31.0,"h":31.0,"l":31.0,"c":31.0,"v":160.0,"dr":-0.0312,"sa":0.4432},{"date":"2013-12-19","o":30.25,"h":30.25,"l":30.0,"c":30.0,"v":410.0,"dr":-0.0323,"sa":0.4446},{"date":"2013-12-20","o":30.0,"h":31.0,"l":30.0,"c":31.0,"v":820.0,"dr":0.0333,"sa":0.4451},{"date":"2013-12-23","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":160.0,"dr":0.0081,"sa":0.4394},{"date":"2013-12-26","o":31.5,"h":31.5,"l":31.38,"c":31.5,"v":6200.0,"dr":0.008,"sa":0.4394},{"date":"2013-12-27","o":32.25,"h":32.25,"l":32.25,"c":32.25,"v":3520.0,"dr":0.0238,"sa":0.4395},{"date":"2014-01-03","o":33.25,"h":33.25,"l":33.25,"c":33.25,"v":400.0,"dr":0.031,"sa":0.4362},{"date":"2014-01-07","o":32.83,"h":32.83,"l":32.83,"c":32.83,"v":760.0,"dr":-0.0126,"sa":0.4352},{"date":"2014-01-08","o":33.05,"h":33.05,"l":33.05,"c":33.05,"v":340.0,"dr":0.0067,"sa":0.4283},{"date":"2014-01-09","o":32.92,"h":32.92,"l":32.92,"c":32.92,"v":300.0,"dr":-0.0039,"sa":0.4281},{"date":"2014-01-13","o":34.17,"h":34.17,"l":34.17,"c":34.17,"v":330.0,"dr":0.038,"sa":0.4294},{"date":"2014-01-16","o":35.75,"h":36.15,"l":35.75,"c":36.15,"v":1140.0,"dr":0.0579,"sa":0.431},{"date":"2014-01-21","o":37.08,"h":37.08,"l":37.0,"c":37.0,"v":730.0,"dr":0.0235,"sa":0.4266},{"date":"2014-01-23","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":270.0,"dr":0.0946,"sa":0.436},{"date":"2014-01-30","o":40.55,"h":40.55,"l":40.55,"c":40.55,"v":100.0,"dr":0.0012,"sa":0.436},{"date":"2014-02-03","o":41.0,"h":41.0,"l":41.0,"c":41.0,"v":100.0,"dr":0.0111,"sa":0.4358},{"date":"2014-02-05","o":42.5,"h":42.5,"l":41.5,"c":41.5,"v":350.0,"dr":0.0122,"sa":0.4351},{"date":"2014-02-07","o":41.8,"h":41.8,"l":41.5,"c":41.5,"v":640.0,"dr":0.0,"sa":0.4344},{"date":"2014-02-11","o":42.0,"h":42.0,"l":42.0,"c":42.0,"v":100.0,"dr":0.012,"sa":0.4322},{"date":"2014-02-13","o":44.0,"h":44.0,"l":42.05,"c":42.05,"v":890.0,"dr":0.0012,"sa":0.4313},{"date":"2014-02-19","o":40.5,"h":40.5,"l":39.78,"c":39.78,"v":1420.0,"dr":-0.054,"sa":0.4353},{"date":"2014-02-24","o":40.05,"h":40.05,"l":40.05,"c":40.05,"v":300.0,"dr":0.0068,"sa":0.4353},{"date":"2014-03-05","o":40.1,"h":40.1,"l":39.5,"c":39.67,"v":1470.0,"dr":-0.0095,"sa":0.4355},{"date":"2014-03-13","o":39.48,"h":39.48,"l":39.48,"c":39.48,"v":310.0,"dr":-0.0048,"sa":0.4339},{"date":"2014-03-17","o":40.0,"h":40.0,"l":40.0,"c":40.0,"v":270.0,"dr":0.0132,"sa":0.4336},{"date":"2014-03-20","o":41.0,"h":41.05,"l":41.0,"c":41.05,"v":1220.0,"dr":0.0262,"sa":0.4339},{"date":"2014-03-21","o":41.6,"h":41.6,"l":41.6,"c":41.6,"v":80.0,"dr":0.0134,"sa":0.4322},{"date":"2014-03-27","o":40.22,"h":40.22,"l":40.22,"c":40.22,"v":300.0,"dr":-0.0332,"sa":0.4337},{"date":"2014-03-28","o":40.15,"h":40.15,"l":40.15,"c":40.15,"v":300.0,"dr":-0.0017,"sa":0.4338},{"date":"2014-03-31","o":40.72,"h":41.42,"l":40.72,"c":41.42,"v":70300.0,"dr":0.0316,"sa":0.4345},{"date":"2014-04-01","o":41.7,"h":41.7,"l":41.7,"c":41.7,"v":290.0,"dr":0.0068,"sa":0.4327},{"date":"2014-04-03","o":40.85,"h":40.85,"l":40.85,"c":40.85,"v":300.0,"dr":-0.0204,"sa":0.4334},{"date":"2014-04-04","o":39.98,"h":39.98,"l":39.98,"c":39.98,"v":310.0,"dr":-0.0213,"sa":0.4337},{"date":"2014-04-10","o":38.98,"h":38.98,"l":38.98,"c":38.98,"v":310.0,"dr":-0.025,"sa":0.4346},{"date":"2014-04-15","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":200.0,"dr":-0.0123,"sa":0.4342},{"date":"2014-04-16","o":39.15,"h":39.15,"l":39.15,"c":39.15,"v":140.0,"dr":0.0169,"sa":0.4342},{"date":"2014-04-29","o":40.7,"h":40.7,"l":40.7,"c":40.7,"v":200.0,"dr":0.0396,"sa":0.4355},{"date":"2014-05-05","o":40.0,"h":40.0,"l":40.0,"c":40.0,"v":90.0,"dr":-0.0172,"sa":0.4347},{"date":"2014-05-09","o":40.05,"h":40.05,"l":38.95,"c":38.95,"v":710.0,"dr":-0.0262,"sa":0.4353},{"date":"2014-05-14","o":38.75,"h":38.75,"l":38.75,"c":38.75,"v":100.0,"dr":-0.0051,"sa":0.4337},{"date":"2014-05-16","o":40.75,"h":40.75,"l":40.0,"c":40.0,"v":720.0,"dr":0.0323,"sa":0.4343},{"date":"2014-05-19","o":40.25,"h":40.75,"l":40.25,"c":40.75,"v":500.0,"dr":0.0188,"sa":0.4344},{"date":"2014-05-22","o":43.55,"h":43.55,"l":43.55,"c":43.55,"v":280.0,"dr":0.0687,"sa":0.4392},{"date":"2014-05-26","o":50.0,"h":50.0,"l":50.0,"c":50.0,"v":400.0,"dr":0.1481,"sa":0.4621},{"date":"2014-05-27","o":45.0,"h":45.0,"l":45.0,"c":45.0,"v":1920.0,"dr":-0.1,"sa":0.4702},{"date":"2014-05-30","o":44.68,"h":44.68,"l":44.68,"c":44.68,"v":490.0,"dr":-0.0071,"sa":0.4691},{"date":"2014-06-10","o":44.18,"h":44.18,"l":44.18,"c":44.18,"v":250.0,"dr":-0.0112,"sa":0.4679},{"date":"2014-06-13","o":43.5,"h":44.1,"l":43.5,"c":44.1,"v":280.0,"dr":-0.0018,"sa":0.467},{"date":"2014-06-17","o":45.0,"h":45.0,"l":45.0,"c":45.0,"v":270.0,"dr":0.0204,"sa":0.4644},{"date":"2014-06-18","o":45.2,"h":45.2,"l":45.2,"c":45.2,"v":270.0,"dr":0.0044,"sa":0.4643},{"date":"2014-06-19","o":45.2,"h":45.2,"l":45.2,"c":45.2,"v":680.0,"dr":0.0,"sa":0.4643},{"date":"2014-06-25","o":45.2,"h":45.2,"l":45.2,"c":45.2,"v":230.0,"dr":0.0,"sa":0.4643},{"date":"2014-06-26","o":45.25,"h":45.25,"l":45.25,"c":45.25,"v":660.0,"dr":0.0011,"sa":0.4643},{"date":"2014-06-27","o":41.82,"h":41.82,"l":41.82,"c":41.82,"v":290.0,"dr":-0.0758,"sa":0.471},{"date":"2014-06-30","o":42.65,"h":42.65,"l":42.65,"c":42.65,"v":1190.0,"dr":0.0198,"sa":0.4713},{"date":"2014-07-01","o":42.5,"h":42.5,"l":42.5,"c":42.5,"v":100.0,"dr":-0.0035,"sa":0.4713},{"date":"2014-07-02","o":42.5,"h":42.5,"l":42.3,"c":42.3,"v":530.0,"dr":-0.0047,"sa":0.4705},{"date":"2014-07-07","o":42.22,"h":42.22,"l":42.22,"c":42.22,"v":290.0,"dr":-0.0019,"sa":0.4705},{"date":"2014-07-10","o":42.0,"h":42.0,"l":41.4,"c":41.4,"v":760.0,"dr":-0.0194,"sa":0.4709},{"date":"2014-07-17","o":45.8,"h":45.8,"l":45.8,"c":45.8,"v":270.0,"dr":0.1063,"sa":0.4814},{"date":"2014-07-21","o":44.1,"h":44.1,"l":44.1,"c":44.1,"v":190.0,"dr":-0.0371,"sa":0.4824},{"date":"2014-07-22","o":44.82,"h":44.82,"l":44.82,"c":44.82,"v":100.0,"dr":0.0163,"sa":0.4826},{"date":"2014-07-29","o":44.6,"h":44.6,"l":44.6,"c":44.6,"v":270.0,"dr":-0.0049,"sa":0.4821},{"date":"2014-08-01","o":44.75,"h":44.75,"l":44.75,"c":44.75,"v":220.0,"dr":0.0034,"sa":0.482},{"date":"2014-08-05","o":44.85,"h":44.85,"l":44.85,"c":44.85,"v":270.0,"dr":0.0022,"sa":0.4819},{"date":"2014-08-06","o":44.75,"h":45.25,"l":44.75,"c":45.25,"v":68540.0,"dr":0.0089,"sa":0.4813},{"date":"2014-08-11","o":46.0,"h":46.1,"l":46.0,"c":46.1,"v":2000.0,"dr":0.0188,"sa":0.4813},{"date":"2014-08-12","o":46.0,"h":47.5,"l":46.0,"c":47.5,"v":3080.0,"dr":0.0304,"sa":0.4819},{"date":"2014-08-14","o":51.5,"h":51.5,"l":50.95,"c":50.95,"v":880.0,"dr":0.0726,"sa":0.4867},{"date":"2014-08-19","o":53.0,"h":53.0,"l":52.78,"c":52.78,"v":520.0,"dr":0.0359,"sa":0.4875},{"date":"2014-08-25","o":55.0,"h":55.0,"l":55.0,"c":55.0,"v":660.0,"dr":0.0421,"sa":0.4872},{"date":"2014-08-26","o":58.0,"h":58.0,"l":58.0,"c":58.0,"v":1590.0,"dr":0.0545,"sa":0.4891},{"date":"2014-08-27","o":58.0,"h":58.0,"l":58.0,"c":58.0,"v":2470.0,"dr":0.0,"sa":0.489},{"date":"2014-08-28","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":300.0,"dr":0.0259,"sa":0.4895},{"date":"2014-08-29","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":20.0,"dr":0.0,"sa":0.4892},{"date":"2014-09-02","o":59.0,"h":59.0,"l":59.0,"c":59.0,"v":830.0,"dr":-0.0084,"sa":0.4893},{"date":"2014-09-03","o":59.0,"h":59.0,"l":59.0,"c":59.0,"v":400.0,"dr":0.0,"sa":0.488},{"date":"2014-09-05","o":59.0,"h":59.75,"l":59.0,"c":59.75,"v":320.0,"dr":0.0127,"sa":0.488},{"date":"2014-09-08","o":59.5,"h":61.8,"l":59.5,"c":61.8,"v":280.0,"dr":0.0343,"sa":0.4889},{"date":"2014-09-09","o":62.65,"h":62.65,"l":62.65,"c":62.65,"v":280.0,"dr":0.0138,"sa":0.4889},{"date":"2014-09-10","o":63.0,"h":63.0,"l":62.75,"c":62.85,"v":1590.0,"dr":0.0032,"sa":0.4889},{"date":"2014-09-15","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":100.0,"dr":-0.0056,"sa":0.4884},{"date":"2014-09-17","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":400.0,"dr":0.0,"sa":0.4884},{"date":"2014-09-18","o":63.82,"h":63.82,"l":63.82,"c":63.82,"v":620.0,"dr":0.0211,"sa":0.4868},{"date":"2014-09-19","o":65.58,"h":65.58,"l":65.58,"c":65.58,"v":1240.0,"dr":0.0276,"sa":0.4873},{"date":"2014-09-22","o":65.65,"h":71.0,"l":65.65,"c":71.0,"v":550.0,"dr":0.0826,"sa":0.4933},{"date":"2014-09-24","o":72.0,"h":72.0,"l":71.25,"c":71.25,"v":1380.0,"dr":0.0035,"sa":0.4929},{"date":"2014-09-25","o":71.5,"h":71.5,"l":71.5,"c":71.5,"v":560.0,"dr":0.0035,"sa":0.4922},{"date":"2014-09-26","o":71.5,"h":71.5,"l":71.25,"c":71.25,"v":220.0,"dr":-0.0035,"sa":0.4916},{"date":"2014-09-29","o":71.5,"h":71.5,"l":71.5,"c":71.5,"v":500.0,"dr":0.0035,"sa":0.4916},{"date":"2014-09-30","o":70.5,"h":70.5,"l":70.5,"c":70.5,"v":100.0,"dr":-0.014,"sa":0.492},{"date":"2014-10-01","o":70.5,"h":70.5,"l":70.5,"c":70.5,"v":50.0,"dr":0.0,"sa":0.4918},{"date":"2014-10-03","o":70.5,"h":70.5,"l":70.5,"c":70.5,"v":220.0,"dr":0.0,"sa":0.4917},{"date":"2014-10-06","o":69.88,"h":69.88,"l":69.88,"c":69.88,"v":180.0,"dr":-0.0088,"sa":0.4919},{"date":"2014-10-08","o":69.85,"h":69.85,"l":66.0,"c":66.0,"v":340.0,"dr":-0.0555,"sa":0.4956},{"date":"2014-10-09","o":65.0,"h":65.0,"l":65.0,"c":65.0,"v":190.0,"dr":-0.0152,"sa":0.496},{"date":"2014-10-20","o":60.3,"h":61.0,"l":59.0,"c":60.6,"v":380.0,"dr":-0.0677,"sa":0.5012},{"date":"2014-10-22","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":260.0,"dr":0.0,"sa":0.5003},{"date":"2014-10-23","o":60.0,"h":60.0,"l":60.0,"c":60.0,"v":250.0,"dr":-0.0099,"sa":0.5005},{"date":"2014-10-27","o":60.0,"h":61.0,"l":60.0,"c":61.0,"v":60400.0,"dr":0.0167,"sa":0.5004},{"date":"2014-10-28","o":59.85,"h":59.85,"l":59.85,"c":59.85,"v":100.0,"dr":-0.0189,"sa":0.5008},{"date":"2014-10-29","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":2310.0,"dr":-0.0058,"sa":0.5009},{"date":"2014-10-30","o":60.4,"h":60.4,"l":59.55,"c":59.55,"v":240.0,"dr":0.0008,"sa":0.5009},{"date":"2014-11-04","o":59.5,"h":59.55,"l":59.5,"c":59.55,"v":870.0,"dr":0.0,"sa":0.4977},{"date":"2014-11-05","o":58.0,"h":58.0,"l":58.0,"c":58.0,"v":140.0,"dr":-0.026,"sa":0.4972},{"date":"2014-11-07","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":60.0,"dr":0.0776,"sa":0.5016},{"date":"2014-11-14","o":60.9,"h":60.9,"l":60.9,"c":60.9,"v":110.0,"dr":-0.0256,"sa":0.5026},{"date":"2014-12-10","o":60.5,"h":60.5,"l":54.82,"c":54.82,"v":540.0,"dr":-0.0998,"sa":0.5131},{"date":"2014-12-11","o":53.78,"h":53.78,"l":53.78,"c":53.78,"v":30.0,"dr":-0.019,"sa":0.5136},{"date":"2014-12-12","o":53.78,"h":53.78,"l":53.78,"c":53.78,"v":190.0,"dr":0.0,"sa":0.5134},{"date":"2014-12-15","o":54.45,"h":54.45,"l":54.45,"c":54.45,"v":230.0,"dr":0.0125,"sa":0.5131},{"date":"2015-01-07","o":54.0,"h":54.0,"l":54.0,"c":54.0,"v":360.0,"dr":-0.0083,"sa":0.5132},{"date":"2015-01-12","o":53.98,"h":55.0,"l":53.98,"c":55.0,"v":400.0,"dr":0.0185,"sa":0.5133},{"date":"2015-01-13","o":50.0,"h":50.0,"l":50.0,"c":50.0,"v":40.0,"dr":-0.0909,"sa":0.5222},{"date":"2015-01-14","o":50.0,"h":50.0,"l":50.0,"c":50.0,"v":70.0,"dr":0.0,"sa":0.5208},{"date":"2015-01-19","o":55.0,"h":55.0,"l":55.0,"c":55.0,"v":20.0,"dr":0.1,"sa":0.5274},{"date":"2015-01-20","o":55.0,"h":55.0,"l":55.0,"c":55.0,"v":30.0,"dr":0.0,"sa":0.5273},{"date":"2015-01-27","o":53.8,"h":53.8,"l":51.5,"c":51.5,"v":1810.0,"dr":-0.0636,"sa":0.5317},{"date":"2015-02-05","o":52.0,"h":52.0,"l":52.0,"c":52.0,"v":240.0,"dr":0.0097,"sa":0.5317},{"date":"2015-02-06","o":52.32,"h":52.32,"l":52.32,"c":52.32,"v":230.0,"dr":0.0062,"sa":0.5307},{"date":"2015-02-09","o":52.5,"h":52.5,"l":52.0,"c":52.0,"v":390.0,"dr":-0.0061,"sa":0.5293},{"date":"2015-02-11","o":52.5,"h":52.5,"l":50.0,"c":50.0,"v":60.0,"dr":-0.0385,"sa":0.531},{"date":"2015-02-13","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":30.0,"dr":0.05,"sa":0.5311},{"date":"2015-02-19","o":52.75,"h":52.75,"l":52.75,"c":52.75,"v":80.0,"dr":0.0048,"sa":0.5306},{"date":"2015-02-20","o":53.0,"h":53.0,"l":52.75,"c":52.75,"v":840.0,"dr":0.0,"sa":0.5291},{"date":"2015-02-23","o":52.0,"h":52.0,"l":52.0,"c":52.0,"v":300.0,"dr":-0.0142,"sa":0.5294},{"date":"2015-02-24","o":52.0,"h":53.5,"l":52.0,"c":53.5,"v":440.0,"dr":0.0288,"sa":0.5299},{"date":"2015-03-06","o":52.5,"h":52.5,"l":51.5,"c":51.5,"v":330.0,"dr":-0.0374,"sa":0.5314},{"date":"2015-03-10","o":49.5,"h":49.5,"l":49.5,"c":49.5,"v":430.0,"dr":-0.0388,"sa":0.5331},{"date":"2015-03-16","o":48.7,"h":48.7,"l":48.5,"c":48.7,"v":23490.0,"dr":-0.0162,"sa":0.5335},{"date":"2015-03-17","o":48.92,"h":48.92,"l":45.0,"c":45.0,"v":2250.0,"dr":-0.076,"sa":0.5396},{"date":"2015-03-19","o":50.5,"h":50.5,"l":50.5,"c":50.5,"v":350.0,"dr":0.1222,"sa":0.552},{"date":"2015-03-30","o":51.0,"h":51.0,"l":51.0,"c":51.0,"v":190.0,"dr":0.0099,"sa":0.552},{"date":"2015-03-31","o":50.0,"h":50.0,"l":50.0,"c":50.0,"v":170.0,"dr":-0.0196,"sa":0.5524},{"date":"2015-04-01","o":50.0,"h":50.05,"l":50.0,"c":50.05,"v":17030.0,"dr":0.001,"sa":0.5524},{"date":"2015-04-08","o":49.58,"h":49.58,"l":49.58,"c":49.58,"v":24000.0,"dr":-0.0094,"sa":0.5526},{"date":"2015-04-13","o":46.0,"h":46.0,"l":46.0,"c":46.0,"v":360.0,"dr":-0.0722,"sa":0.5576},{"date":"2015-04-14","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":260.0,"dr":0.0543,"sa":0.5599},{"date":"2015-05-08","o":55.0,"h":55.0,"l":55.0,"c":55.0,"v":860.0,"dr":0.134,"sa":0.5741},{"date":"2015-05-11","o":55.0,"h":57.5,"l":55.0,"c":57.5,"v":720.0,"dr":0.0455,"sa":0.5755},{"date":"2015-05-12","o":58.0,"h":58.0,"l":57.38,"c":57.5,"v":500.0,"dr":0.0,"sa":0.5755},{"date":"2015-05-13","o":57.9,"h":57.9,"l":57.9,"c":57.9,"v":1740.0,"dr":0.007,"sa":0.5755},{"date":"2015-05-19","o":58.0,"h":58.0,"l":58.0,"c":58.0,"v":210.0,"dr":0.0017,"sa":0.5747},{"date":"2015-05-21","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":310.0,"dr":0.0776,"sa":0.5793},{"date":"2015-05-22","o":55.95,"h":55.95,"l":55.95,"c":55.95,"v":20000.0,"dr":-0.1048,"sa":0.5894},{"date":"2015-06-10","o":56.0,"h":56.0,"l":56.0,"c":56.0,"v":110.0,"dr":0.0009,"sa":0.5894},{"date":"2015-06-11","o":56.0,"h":56.0,"l":56.0,"c":56.0,"v":110.0,"dr":0.0,"sa":0.5894},{"date":"2015-06-17","o":55.0,"h":55.0,"l":55.0,"c":55.0,"v":450.0,"dr":-0.0179,"sa":0.5898},{"date":"2015-06-18","o":57.0,"h":57.3,"l":57.0,"c":57.28,"v":18270.0,"dr":0.0415,"sa":0.5909},{"date":"2015-07-01","o":57.0,"h":57.0,"l":57.0,"c":57.0,"v":390.0,"dr":-0.0049,"sa":0.5908},{"date":"2015-07-06","o":56.95,"h":57.5,"l":56.95,"c":57.5,"v":400.0,"dr":0.0088,"sa":0.5904},{"date":"2015-07-08","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":280.0,"dr":0.0,"sa":0.5904},{"date":"2015-07-17","o":62.0,"h":62.0,"l":62.0,"c":62.0,"v":50.0,"dr":0.0783,"sa":0.595},{"date":"2015-08-06","o":63.0,"h":63.0,"l":63.0,"c":63.0,"v":390.0,"dr":0.0161,"sa":0.5948},{"date":"2015-08-13","o":64.0,"h":64.0,"l":64.0,"c":64.0,"v":440.0,"dr":0.0159,"sa":0.5948},{"date":"2015-08-14","o":65.0,"h":65.0,"l":65.0,"c":65.0,"v":2000.0,"dr":0.0156,"sa":0.5949},{"date":"2015-09-01","o":59.4,"h":59.4,"l":59.4,"c":59.4,"v":160.0,"dr":-0.0862,"sa":0.6015},{"date":"2015-09-02","o":59.7,"h":59.7,"l":59.7,"c":59.7,"v":1000.0,"dr":0.0051,"sa":0.6015},{"date":"2015-09-08","o":59.7,"h":59.7,"l":59.7,"c":59.7,"v":170.0,"dr":0.0,"sa":0.6015},{"date":"2015-09-16","o":61.25,"h":61.25,"l":61.0,"c":61.0,"v":150180.0,"dr":0.0218,"sa":0.6016},{"date":"2015-09-24","o":54.5,"h":57.0,"l":54.5,"c":57.0,"v":170.0,"dr":-0.0656,"sa":0.6056},{"date":"2015-09-25","o":57.0,"h":57.0,"l":57.0,"c":57.0,"v":410.0,"dr":0.0,"sa":0.6049},{"date":"2015-10-05","o":64.42,"h":64.42,"l":64.42,"c":64.42,"v":620.0,"dr":0.1302,"sa":0.6176},{"date":"2015-10-08","o":69.5,"h":69.5,"l":69.5,"c":69.5,"v":30.0,"dr":0.0789,"sa":0.6215},{"date":"2015-10-09","o":65.0,"h":65.0,"l":65.0,"c":65.0,"v":7600.0,"dr":-0.0647,"sa":0.6248},{"date":"2015-10-16","o":65.0,"h":65.0,"l":65.0,"c":65.0,"v":1090.0,"dr":0.0,"sa":0.624},{"date":"2015-10-19","o":66.0,"h":66.0,"l":66.0,"c":66.0,"v":80.0,"dr":0.0154,"sa":0.6241},{"date":"2015-10-26","o":73.0,"h":73.0,"l":73.0,"c":73.0,"v":1000.0,"dr":0.1061,"sa":0.632},{"date":"2015-10-28","o":70.0,"h":70.0,"l":70.0,"c":70.0,"v":560.0,"dr":-0.0411,"sa":0.6337},{"date":"2015-11-02","o":70.0,"h":71.2,"l":70.0,"c":71.2,"v":87520.0,"dr":0.0171,"sa":0.6333},{"date":"2015-11-05","o":74.5,"h":74.5,"l":74.5,"c":74.5,"v":100.0,"dr":0.0463,"sa":0.6329},{"date":"2015-11-10","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":200.0,"dr":0.0067,"sa":0.6319},{"date":"2015-11-11","o":76.25,"h":76.25,"l":76.25,"c":76.25,"v":43200.0,"dr":0.0167,"sa":0.632},{"date":"2015-11-16","o":76.25,"h":76.5,"l":76.25,"c":76.5,"v":180.0,"dr":0.0033,"sa":0.632},{"date":"2015-11-17","o":77.0,"h":78.0,"l":77.0,"c":78.0,"v":400.0,"dr":0.0196,"sa":0.6312},{"date":"2015-11-18","o":78.5,"h":78.5,"l":78.5,"c":78.5,"v":200.0,"dr":0.0064,"sa":0.631},{"date":"2015-11-19","o":79.0,"h":79.0,"l":79.0,"c":79.0,"v":200.0,"dr":0.0064,"sa":0.631},{"date":"2015-11-20","o":85.0,"h":85.0,"l":80.53,"c":80.53,"v":570.0,"dr":0.0194,"sa":0.6311},{"date":"2015-11-23","o":81.0,"h":81.0,"l":81.0,"c":81.0,"v":80.0,"dr":0.0058,"sa":0.6309},{"date":"2015-11-26","o":81.0,"h":81.0,"l":81.0,"c":81.0,"v":120.0,"dr":0.0,"sa":0.6302},{"date":"2015-12-16","o":81.5,"h":81.5,"l":81.5,"c":81.5,"v":160.0,"dr":0.0062,"sa":0.6298},{"date":"2015-12-17","o":81.5,"h":81.5,"l":81.5,"c":81.5,"v":30.0,"dr":0.0,"sa":0.6272},{"date":"2015-12-23","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":280.0,"dr":-0.0798,"sa":0.6324},{"date":"2016-01-06","o":76.5,"h":76.5,"l":76.5,"c":76.5,"v":320.0,"dr":0.02,"sa":0.6324},{"date":"2016-01-08","o":76.5,"h":76.5,"l":76.5,"c":76.5,"v":160.0,"dr":0.0,"sa":0.6321},{"date":"2016-01-12","o":74.0,"h":74.0,"l":74.0,"c":74.0,"v":90.0,"dr":-0.0327,"sa":0.6332},{"date":"2016-01-26","o":73.75,"h":75.25,"l":73.75,"c":75.25,"v":72130.0,"dr":0.0169,"sa":0.6329},{"date":"2016-01-29","o":75.25,"h":75.25,"l":75.25,"c":75.25,"v":1040.0,"dr":0.0,"sa":0.6326},{"date":"2016-02-01","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":20.0,"dr":0.0299,"sa":0.6331},{"date":"2016-02-02","o":77.85,"h":77.85,"l":77.85,"c":77.85,"v":45000.0,"dr":0.0045,"sa":0.6322},{"date":"2016-02-03","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":25000.0,"dr":-0.0366,"sa":0.6335},{"date":"2016-02-04","o":76.0,"h":76.0,"l":76.0,"c":76.0,"v":50000.0,"dr":0.0133,"sa":0.6336},{"date":"2016-02-17","o":80.92,"h":80.92,"l":80.92,"c":80.92,"v":57000.0,"dr":0.0647,"sa":0.6341},{"date":"2016-02-19","o":79.6,"h":79.6,"l":79.6,"c":79.6,"v":20000.0,"dr":-0.0163,"sa":0.6344},{"date":"2016-02-23","o":79.6,"h":81.3,"l":79.6,"c":81.3,"v":12000.0,"dr":0.0214,"sa":0.6323},{"date":"2016-02-24","o":80.1,"h":80.1,"l":80.1,"c":80.1,"v":26500.0,"dr":-0.0148,"sa":0.6322},{"date":"2016-03-01","o":80.15,"h":80.15,"l":80.15,"c":80.15,"v":910.0,"dr":0.0006,"sa":0.6322},{"date":"2016-03-02","o":83.75,"h":83.75,"l":83.75,"c":83.75,"v":11600.0,"dr":0.0449,"sa":0.6281},{"date":"2016-03-03","o":84.5,"h":84.5,"l":82.38,"c":82.38,"v":5530.0,"dr":-0.0164,"sa":0.6273},{"date":"2016-03-17","o":80.5,"h":80.5,"l":80.5,"c":80.5,"v":60.0,"dr":-0.0228,"sa":0.6276},{"date":"2016-03-18","o":80.5,"h":80.5,"l":80.5,"c":80.5,"v":150.0,"dr":0.0,"sa":0.6276},{"date":"2016-03-21","o":78.9,"h":78.9,"l":78.9,"c":78.9,"v":5000.0,"dr":-0.0199,"sa":0.6275},{"date":"2016-03-29","o":78.5,"h":78.5,"l":77.5,"c":77.5,"v":230.0,"dr":-0.0177,"sa":0.6279},{"date":"2016-03-30","o":80.0,"h":81.25,"l":80.0,"c":80.75,"v":900.0,"dr":0.0419,"sa":0.629},{"date":"2016-04-18","o":81.0,"h":81.0,"l":81.0,"c":81.0,"v":120.0,"dr":0.0031,"sa":0.6288},{"date":"2016-04-19","o":77.5,"h":79.5,"l":77.5,"c":79.5,"v":1390.0,"dr":-0.0185,"sa":0.6293},{"date":"2016-04-22","o":74.5,"h":74.5,"l":74.5,"c":74.5,"v":130.0,"dr":-0.0629,"sa":0.6319},{"date":"2016-04-25","o":75.1,"h":75.1,"l":75.1,"c":75.1,"v":180.0,"dr":0.0081,"sa":0.6315},{"date":"2016-04-26","o":73.5,"h":74.5,"l":73.5,"c":74.5,"v":11300.0,"dr":-0.008,"sa":0.6311},{"date":"2016-05-12","o":72.85,"h":73.0,"l":72.0,"c":73.0,"v":19900.0,"dr":-0.0201,"sa":0.6316},{"date":"2016-06-07","o":70.0,"h":70.0,"l":70.0,"c":70.0,"v":2210.0,"dr":-0.0411,"sa":0.6333},{"date":"2016-06-08","o":70.0,"h":70.0,"l":70.0,"c":70.0,"v":20.0,"dr":0.0,"sa":0.6333},{"date":"2016-06-13","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":2000.0,"dr":-0.0214,"sa":0.6334},{"date":"2016-06-14","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":1000.0,"dr":0.0,"sa":0.6334},{"date":"2016-06-16","o":68.5,"h":69.5,"l":68.5,"c":69.5,"v":3620.0,"dr":0.0146,"sa":0.633},{"date":"2016-06-24","o":70.0,"h":70.0,"l":70.0,"c":70.0,"v":90.0,"dr":0.0072,"sa":0.6176},{"date":"2016-06-27","o":70.0,"h":70.0,"l":70.0,"c":70.0,"v":130.0,"dr":0.0,"sa":0.6176},{"date":"2016-06-28","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":130.0,"dr":0.0357,"sa":0.6063},{"date":"2016-07-01","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":80.0,"dr":0.0345,"sa":0.6069},{"date":"2016-07-06","o":75.5,"h":77.38,"l":75.5,"c":77.38,"v":15000.0,"dr":0.0317,"sa":0.6073},{"date":"2016-07-12","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":2000.0,"dr":0.0016,"sa":0.6072},{"date":"2016-07-19","o":82.75,"h":82.75,"l":82.75,"c":82.75,"v":32000.0,"dr":0.0677,"sa":0.6102},{"date":"2016-07-20","o":85.0,"h":85.0,"l":85.0,"c":85.0,"v":130.0,"dr":0.0272,"sa":0.6059},{"date":"2016-07-22","o":85.0,"h":85.0,"l":85.0,"c":85.0,"v":120.0,"dr":0.0,"sa":0.6058},{"date":"2016-07-25","o":85.0,"h":85.0,"l":85.0,"c":85.0,"v":60.0,"dr":0.0,"sa":0.6043},{"date":"2016-07-26","o":85.98,"h":85.98,"l":85.98,"c":85.98,"v":9500.0,"dr":0.0115,"sa":0.6043},{"date":"2016-08-03","o":86.0,"h":86.0,"l":85.0,"c":85.0,"v":270.0,"dr":-0.0114,"sa":0.6045},{"date":"2016-08-04","o":86.0,"h":86.0,"l":86.0,"c":86.0,"v":60.0,"dr":0.0118,"sa":0.6039},{"date":"2016-08-08","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":110.0,"dr":0.0058,"sa":0.6029},{"date":"2016-08-12","o":85.0,"h":85.0,"l":85.0,"c":85.0,"v":120.0,"dr":-0.0173,"sa":0.6032},{"date":"2016-08-17","o":85.0,"h":85.95,"l":85.0,"c":85.95,"v":4470.0,"dr":0.0112,"sa":0.6029},{"date":"2016-08-25","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":200.0,"dr":0.0064,"sa":0.6019},{"date":"2016-08-30","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":50.0,"dr":0.0116,"sa":0.596},{"date":"2016-08-31","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":40.0,"dr":0.0,"sa":0.5952},{"date":"2016-09-12","o":83.8,"h":83.8,"l":83.8,"c":83.8,"v":120.0,"dr":-0.0423,"sa":0.5958},{"date":"2016-09-19","o":83.0,"h":83.0,"l":83.0,"c":83.0,"v":240.0,"dr":-0.0095,"sa":0.5854},{"date":"2016-09-20","o":85.45,"h":86.25,"l":85.45,"c":86.25,"v":4450.0,"dr":0.0392,"sa":0.5864},{"date":"2016-09-26","o":85.5,"h":85.5,"l":85.5,"c":85.5,"v":120.0,"dr":-0.0087,"sa":0.5865},{"date":"2016-09-28","o":88.0,"h":88.0,"l":88.0,"c":88.0,"v":640.0,"dr":0.0292,"sa":0.587},{"date":"2016-10-27","o":91.25,"h":91.25,"l":91.25,"c":91.25,"v":1420.0,"dr":0.0369,"sa":0.5871},{"date":"2016-11-01","o":91.25,"h":91.25,"l":91.25,"c":91.25,"v":60.0,"dr":0.0,"sa":0.5871},{"date":"2016-11-04","o":90.0,"h":91.25,"l":90.0,"c":91.25,"v":430.0,"dr":0.0,"sa":0.5871},{"date":"2016-11-08","o":90.5,"h":90.5,"l":90.5,"c":90.5,"v":430.0,"dr":-0.0082,"sa":0.5857},{"date":"2016-11-10","o":87.75,"h":89.62,"l":87.75,"c":89.62,"v":15000.0,"dr":-0.0097,"sa":0.5854},{"date":"2016-11-11","o":89.5,"h":89.5,"l":89.5,"c":89.5,"v":20.0,"dr":-0.0013,"sa":0.5853},{"date":"2016-11-14","o":90.5,"h":90.5,"l":90.5,"c":90.5,"v":500.0,"dr":0.0112,"sa":0.5851},{"date":"2016-11-15","o":95.0,"h":95.0,"l":91.5,"c":91.5,"v":600.0,"dr":0.011,"sa":0.5851},{"date":"2016-11-17","o":95.0,"h":95.0,"l":95.0,"c":95.0,"v":260.0,"dr":0.0383,"sa":0.586},{"date":"2016-11-18","o":94.0,"h":94.0,"l":94.0,"c":94.0,"v":230.0,"dr":-0.0105,"sa":0.5852},{"date":"2016-11-21","o":94.05,"h":94.05,"l":94.05,"c":94.05,"v":120.0,"dr":0.0005,"sa":0.5852},{"date":"2016-11-29","o":94.25,"h":94.5,"l":94.25,"c":94.5,"v":2000.0,"dr":0.0048,"sa":0.5841},{"date":"2016-12-01","o":94.5,"h":94.5,"l":94.5,"c":94.5,"v":120.0,"dr":0.0,"sa":0.5829},{"date":"2016-12-12","o":100.0,"h":100.0,"l":99.0,"c":99.0,"v":560.0,"dr":0.0476,"sa":0.5838},{"date":"2016-12-14","o":102.5,"h":102.5,"l":99.7,"c":99.7,"v":2000.0,"dr":0.0071,"sa":0.5838},{"date":"2016-12-16","o":103.0,"h":103.0,"l":99.75,"c":99.75,"v":740.0,"dr":0.0005,"sa":0.5838},{"date":"2016-12-21","o":101.12,"h":101.12,"l":101.12,"c":101.12,"v":1500.0,"dr":0.0137,"sa":0.5835},{"date":"2016-12-23","o":98.0,"h":98.0,"l":98.0,"c":98.0,"v":1250.0,"dr":-0.0309,"sa":0.5841},{"date":"2016-12-26","o":97.0,"h":97.0,"l":97.0,"c":97.0,"v":20.0,"dr":-0.0102,"sa":0.584},{"date":"2016-12-27","o":97.0,"h":97.0,"l":97.0,"c":97.0,"v":20.0,"dr":0.0,"sa":0.584},{"date":"2017-01-09","o":92.0,"h":92.0,"l":92.0,"c":92.0,"v":110.0,"dr":-0.0515,"sa":0.5867},{"date":"2017-01-10","o":92.0,"h":92.5,"l":92.0,"c":92.5,"v":500.0,"dr":0.0054,"sa":0.5857},{"date":"2017-01-11","o":93.0,"h":93.0,"l":93.0,"c":93.0,"v":100.0,"dr":0.0054,"sa":0.5833},{"date":"2017-01-12","o":92.0,"h":92.0,"l":92.0,"c":92.0,"v":90.0,"dr":-0.0108,"sa":0.5832},{"date":"2017-01-24","o":101.88,"h":101.88,"l":101.88,"c":101.88,"v":20000.0,"dr":0.1074,"sa":0.5853},{"date":"2017-01-25","o":100.0,"h":100.0,"l":100.0,"c":100.0,"v":80.0,"dr":-0.0185,"sa":0.5858},{"date":"2017-01-30","o":105.0,"h":105.0,"l":105.0,"c":105.0,"v":290.0,"dr":0.05,"sa":0.5875},{"date":"2017-01-31","o":102.5,"h":102.5,"l":102.5,"c":102.5,"v":20.0,"dr":-0.0238,"sa":0.5881},{"date":"2017-02-01","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":300.0,"dr":-0.0107,"sa":0.5883},{"date":"2017-02-02","o":103.0,"h":103.0,"l":99.55,"c":99.55,"v":13020.0,"dr":-0.0182,"sa":0.5887},{"date":"2017-02-03","o":100.0,"h":100.0,"l":100.0,"c":100.0,"v":30.0,"dr":0.0045,"sa":0.5887},{"date":"2017-02-07","o":102.5,"h":102.5,"l":102.5,"c":102.5,"v":130.0,"dr":0.025,"sa":0.5861},{"date":"2017-02-08","o":100.0,"h":100.0,"l":100.0,"c":100.0,"v":110.0,"dr":-0.0244,"sa":0.5868},{"date":"2017-02-13","o":100.5,"h":100.7,"l":95.0,"c":100.7,"v":330.0,"dr":0.007,"sa":0.5867},{"date":"2017-02-22","o":100.0,"h":100.0,"l":100.0,"c":100.0,"v":20.0,"dr":-0.007,"sa":0.5867},{"date":"2017-02-24","o":100.0,"h":100.0,"l":100.0,"c":100.0,"v":50.0,"dr":0.0,"sa":0.5867},{"date":"2017-03-01","o":102.5,"h":102.5,"l":102.5,"c":102.5,"v":10.0,"dr":0.025,"sa":0.5866},{"date":"2017-03-06","o":99.25,"h":99.25,"l":99.25,"c":99.25,"v":310.0,"dr":-0.0317,"sa":0.5877},{"date":"2017-03-07","o":99.0,"h":99.0,"l":99.0,"c":99.0,"v":100.0,"dr":-0.0025,"sa":0.5865},{"date":"2017-03-08","o":101.0,"h":101.0,"l":101.0,"c":101.0,"v":2200.0,"dr":0.0202,"sa":0.5867},{"date":"2017-03-13","o":100.98,"h":100.98,"l":100.98,"c":100.98,"v":4000.0,"dr":-0.0002,"sa":0.5861},{"date":"2017-03-16","o":100.0,"h":100.5,"l":100.0,"c":100.5,"v":440.0,"dr":-0.0048,"sa":0.5861},{"date":"2017-03-20","o":100.0,"h":101.0,"l":100.0,"c":101.0,"v":300.0,"dr":0.005,"sa":0.5856},{"date":"2017-03-21","o":102.5,"h":102.5,"l":99.0,"c":101.0,"v":500.0,"dr":0.0,"sa":0.5851},{"date":"2017-03-22","o":101.0,"h":101.0,"l":101.0,"c":101.0,"v":1050.0,"dr":0.0,"sa":0.5843},{"date":"2017-03-27","o":100.0,"h":101.0,"l":100.0,"c":101.0,"v":180.0,"dr":0.0,"sa":0.5841},{"date":"2017-03-28","o":101.12,"h":101.75,"l":101.12,"c":101.75,"v":2010.0,"dr":0.0074,"sa":0.584},{"date":"2017-04-20","o":101.5,"h":101.5,"l":101.5,"c":101.5,"v":70.0,"dr":-0.0025,"sa":0.583},{"date":"2017-04-25","o":109.0,"h":109.0,"l":109.0,"c":109.0,"v":10.0,"dr":0.0739,"sa":0.5867},{"date":"2017-04-26","o":111.0,"h":111.0,"l":111.0,"c":111.0,"v":50.0,"dr":0.0183,"sa":0.586},{"date":"2017-04-28","o":113.0,"h":113.0,"l":113.0,"c":113.0,"v":60.0,"dr":0.018,"sa":0.5861},{"date":"2017-05-02","o":107.5,"h":107.5,"l":107.5,"c":107.5,"v":10.0,"dr":-0.0487,"sa":0.5879},{"date":"2017-05-04","o":106.95,"h":106.95,"l":106.95,"c":106.95,"v":290.0,"dr":-0.0051,"sa":0.5878},{"date":"2017-05-08","o":106.0,"h":106.0,"l":106.0,"c":106.0,"v":20.0,"dr":-0.0089,"sa":0.5844},{"date":"2017-05-10","o":111.0,"h":111.0,"l":111.0,"c":111.0,"v":120.0,"dr":0.0472,"sa":0.5679},{"date":"2017-05-17","o":111.0,"h":111.0,"l":108.5,"c":108.5,"v":90.0,"dr":-0.0225,"sa":0.5589},{"date":"2017-05-22","o":110.75,"h":110.75,"l":109.0,"c":109.0,"v":17410.0,"dr":0.0046,"sa":0.5588},{"date":"2017-05-23","o":110.5,"h":110.5,"l":110.5,"c":110.5,"v":70.0,"dr":0.0138,"sa":0.5587},{"date":"2017-06-02","o":115.4,"h":115.4,"l":115.4,"c":115.4,"v":80.0,"dr":0.0443,"sa":0.5601},{"date":"2017-06-09","o":115.0,"h":115.0,"l":115.0,"c":115.0,"v":150.0,"dr":-0.0035,"sa":0.5599},{"date":"2017-06-12","o":111.65,"h":111.65,"l":111.65,"c":111.65,"v":800.0,"dr":-0.0291,"sa":0.5609},{"date":"2017-06-13","o":112.45,"h":112.45,"l":112.45,"c":112.45,"v":50.0,"dr":0.0072,"sa":0.5609},{"date":"2017-06-21","o":115.08,"h":115.08,"l":114.88,"c":114.88,"v":2270.0,"dr":0.0216,"sa":0.5611},{"date":"2017-06-22","o":113.5,"h":113.5,"l":113.5,"c":113.5,"v":10.0,"dr":-0.012,"sa":0.5614},{"date":"2017-06-26","o":115.5,"h":115.5,"l":115.5,"c":115.5,"v":40.0,"dr":0.0176,"sa":0.5557},{"date":"2017-06-27","o":121.0,"h":121.0,"l":115.15,"c":115.15,"v":430.0,"dr":-0.003,"sa":0.5556},{"date":"2017-06-28","o":120.0,"h":120.0,"l":119.0,"c":119.0,"v":130.0,"dr":0.0334,"sa":0.5563},{"date":"2017-07-05","o":122.5,"h":122.5,"l":122.0,"c":122.0,"v":230.0,"dr":0.0252,"sa":0.5566},{"date":"2017-07-07","o":117.5,"h":122.5,"l":117.5,"c":121.5,"v":940.0,"dr":-0.0041,"sa":0.5566},{"date":"2017-07-18","o":121.5,"h":121.5,"l":121.5,"c":121.5,"v":30.0,"dr":0.0,"sa":0.5561},{"date":"2017-08-01","o":127.5,"h":127.5,"l":125.0,"c":125.0,"v":300.0,"dr":0.0288,"sa":0.5472},{"date":"2017-08-04","o":129.1,"h":129.1,"l":129.1,"c":129.1,"v":10.0,"dr":0.0328,"sa":0.5463},{"date":"2017-08-07","o":130.0,"h":130.0,"l":128.5,"c":128.5,"v":450.0,"dr":-0.0046,"sa":0.5463},{"date":"2017-08-08","o":130.0,"h":130.0,"l":129.82,"c":129.82,"v":330.0,"dr":0.0103,"sa":0.5462},{"date":"2017-08-09","o":129.5,"h":129.5,"l":129.5,"c":129.5,"v":380.0,"dr":-0.0025,"sa":0.5463},{"date":"2017-08-11","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":250.0,"dr":0.0425,"sa":0.5476},{"date":"2017-08-17","o":131.0,"h":131.0,"l":127.5,"c":127.5,"v":360.0,"dr":-0.0556,"sa":0.5509},{"date":"2017-08-18","o":128.5,"h":128.5,"l":127.0,"c":127.0,"v":170.0,"dr":-0.0039,"sa":0.5508},{"date":"2017-08-23","o":128.0,"h":128.25,"l":128.0,"c":128.25,"v":30.0,"dr":0.0098,"sa":0.5502},{"date":"2017-08-24","o":128.25,"h":128.25,"l":127.0,"c":127.5,"v":1860.0,"dr":-0.0058,"sa":0.546},{"date":"2017-08-25","o":125.5,"h":125.5,"l":125.0,"c":125.0,"v":250.0,"dr":-0.0196,"sa":0.5456},{"date":"2017-08-30","o":125.0,"h":126.0,"l":125.0,"c":126.0,"v":160.0,"dr":0.008,"sa":0.5443},{"date":"2017-08-31","o":131.5,"h":131.5,"l":131.5,"c":131.5,"v":510.0,"dr":0.0437,"sa":0.5434},{"date":"2017-09-01","o":131.5,"h":131.5,"l":131.5,"c":131.5,"v":10.0,"dr":0.0,"sa":0.5434},{"date":"2017-09-06","o":132.0,"h":132.0,"l":131.5,"c":131.5,"v":330.0,"dr":0.0,"sa":0.543},{"date":"2017-09-08","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":150.0,"dr":-0.0114,"sa":0.5432},{"date":"2017-09-11","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":70.0,"dr":0.0,"sa":0.5431},{"date":"2017-09-12","o":129.0,"h":129.12,"l":127.5,"c":129.12,"v":320.0,"dr":-0.0068,"sa":0.5431},{"date":"2017-09-13","o":130.0,"h":130.0,"l":123.5,"c":124.0,"v":790.0,"dr":-0.0397,"sa":0.5448},{"date":"2017-09-18","o":128.0,"h":128.0,"l":128.0,"c":128.0,"v":100.0,"dr":0.0323,"sa":0.5447},{"date":"2017-09-20","o":128.0,"h":128.0,"l":128.0,"c":128.0,"v":360.0,"dr":0.0,"sa":0.5446},{"date":"2017-09-27","o":128.77,"h":128.78,"l":128.78,"c":128.77,"v":240.0,"dr":0.006,"sa":0.5446},{"date":"2017-09-29","o":128.77,"h":129.43,"l":128.78,"c":128.77,"v":400.0,"dr":0.0,"sa":0.5445},{"date":"2017-10-02","o":129.3,"h":129.3,"l":129.3,"c":129.3,"v":240.0,"dr":0.0041,"sa":0.5445},{"date":"2017-10-03","o":132.5,"h":132.5,"l":129.5,"c":129.5,"v":160.0,"dr":0.0015,"sa":0.5442},{"date":"2017-10-05","o":129.5,"h":129.5,"l":129.5,"c":129.5,"v":40.0,"dr":0.0,"sa":0.5437},{"date":"2017-10-06","o":129.5,"h":131.0,"l":129.5,"c":131.0,"v":230.0,"dr":0.0116,"sa":0.5379},{"date":"2017-10-09","o":130.0,"h":130.0,"l":130.0,"c":130.0,"v":80.0,"dr":-0.0076,"sa":0.538},{"date":"2017-10-10","o":132.0,"h":132.0,"l":132.0,"c":132.0,"v":150.0,"dr":0.0154,"sa":0.5382},{"date":"2017-10-11","o":132.0,"h":133.3,"l":132.0,"c":133.3,"v":13020.0,"dr":0.0098,"sa":0.5382},{"date":"2017-10-19","o":139.5,"h":139.5,"l":135.9,"c":135.9,"v":370.0,"dr":0.0195,"sa":0.5384},{"date":"2017-10-20","o":137.0,"h":137.0,"l":137.0,"c":137.0,"v":110.0,"dr":0.0081,"sa":0.5382},{"date":"2017-10-24","o":137.0,"h":137.0,"l":137.0,"c":137.0,"v":90.0,"dr":0.0,"sa":0.5382},{"date":"2017-10-26","o":135.0,"h":135.0,"l":135.0,"c":135.0,"v":40.0,"dr":-0.0146,"sa":0.5385},{"date":"2017-10-27","o":141.02,"h":141.02,"l":141.02,"c":141.02,"v":110.0,"dr":0.0446,"sa":0.5399},{"date":"2017-11-10","o":148.07,"h":148.07,"l":148.07,"c":148.07,"v":20.0,"dr":0.05,"sa":0.5387},{"date":"2017-11-13","o":145.0,"h":145.0,"l":145.0,"c":145.0,"v":60.0,"dr":-0.0207,"sa":0.5389},{"date":"2017-11-14","o":149.0,"h":149.0,"l":145.0,"c":145.0,"v":240.0,"dr":0.0,"sa":0.5341},{"date":"2017-11-17","o":144.0,"h":144.0,"l":144.0,"c":144.0,"v":240.0,"dr":-0.0069,"sa":0.5342},{"date":"2017-11-29","o":145.5,"h":145.5,"l":145.5,"c":145.5,"v":20.0,"dr":0.0104,"sa":0.5341},{"date":"2017-11-30","o":147.5,"h":147.5,"l":147.5,"c":147.5,"v":1160.0,"dr":0.0137,"sa":0.534},{"date":"2017-12-01","o":147.0,"h":147.0,"l":146.5,"c":146.5,"v":660.0,"dr":-0.0068,"sa":0.5336},{"date":"2017-12-04","o":145.0,"h":145.0,"l":145.0,"c":145.0,"v":10.0,"dr":-0.0102,"sa":0.5337},{"date":"2017-12-05","o":143.25,"h":143.25,"l":143.25,"c":143.25,"v":110.0,"dr":-0.0121,"sa":0.5339},{"date":"2017-12-11","o":144.0,"h":144.0,"l":144.0,"c":144.0,"v":10.0,"dr":0.0052,"sa":0.5339},{"date":"2017-12-21","o":149.0,"h":153.85,"l":149.0,"c":153.85,"v":50.0,"dr":0.0684,"sa":0.5369},{"date":"2018-01-04","o":157.65,"h":157.65,"l":157.65,"c":157.65,"v":20.0,"dr":0.0247,"sa":0.5323},{"date":"2018-01-05","o":164.5,"h":164.5,"l":150.0,"c":150.5,"v":31350.0,"dr":-0.0454,"sa":0.5338},{"date":"2018-01-11","o":164.48,"h":164.48,"l":164.48,"c":164.48,"v":180.0,"dr":0.0929,"sa":0.5308},{"date":"2018-01-24","o":167.9,"h":167.9,"l":164.0,"c":164.0,"v":520.0,"dr":-0.0029,"sa":0.5304},{"date":"2018-01-29","o":170.0,"h":170.0,"l":165.0,"c":165.0,"v":1630.0,"dr":0.0061,"sa":0.5303},{"date":"2018-01-30","o":166.12,"h":166.12,"l":166.12,"c":166.12,"v":20.0,"dr":0.0068,"sa":0.5303},{"date":"2018-02-01","o":166.12,"h":166.12,"l":166.12,"c":166.12,"v":580.0,"dr":0.0,"sa":0.5301},{"date":"2018-02-02","o":180.75,"h":180.75,"l":180.75,"c":180.75,"v":14000.0,"dr":0.0881,"sa":0.5364},{"date":"2018-02-05","o":185.0,"h":185.0,"l":175.75,"c":180.52,"v":370.0,"dr":-0.0013,"sa":0.5277},{"date":"2018-02-06","o":170.95,"h":170.95,"l":170.95,"c":170.95,"v":300.0,"dr":-0.053,"sa":0.5309},{"date":"2018-02-14","o":178.5,"h":180.0,"l":178.5,"c":180.0,"v":1740.0,"dr":0.0529,"sa":0.5246},{"date":"2018-02-16","o":183.05,"h":183.05,"l":183.05,"c":183.05,"v":20.0,"dr":0.0169,"sa":0.5247},{"date":"2018-02-21","o":185.8,"h":185.8,"l":185.8,"c":185.8,"v":50.0,"dr":0.015,"sa":0.5202},{"date":"2018-02-23","o":188.0,"h":188.0,"l":187.5,"c":187.5,"v":20.0,"dr":0.0091,"sa":0.5202},{"date":"2018-02-28","o":187.75,"h":187.75,"l":187.75,"c":187.75,"v":740.0,"dr":0.0013,"sa":0.5202},{"date":"2018-03-01","o":189.55,"h":189.55,"l":187.75,"c":187.75,"v":370.0,"dr":0.0,"sa":0.5201},{"date":"2018-03-06","o":190.0,"h":190.0,"l":187.5,"c":187.5,"v":2550.0,"dr":-0.0013,"sa":0.5182},{"date":"2018-03-07","o":186.0,"h":187.5,"l":186.0,"c":187.5,"v":60.0,"dr":0.0,"sa":0.5164},{"date":"2018-03-19","o":190.25,"h":190.25,"l":190.0,"c":190.0,"v":70.0,"dr":0.0133,"sa":0.5164},{"date":"2018-03-20","o":190.75,"h":190.75,"l":190.75,"c":190.75,"v":1250.0,"dr":0.0039,"sa":0.5164},{"date":"2018-03-22","o":191.5,"h":191.5,"l":187.0,"c":187.0,"v":310.0,"dr":-0.0197,"sa":0.5166},{"date":"2018-03-26","o":177.82,"h":177.82,"l":177.82,"c":177.82,"v":30.0,"dr":-0.0491,"sa":0.519},{"date":"2018-03-27","o":185.58,"h":185.58,"l":185.58,"c":185.58,"v":270.0,"dr":0.0436,"sa":0.5186},{"date":"2018-03-28","o":182.9,"h":182.9,"l":182.9,"c":182.9,"v":30.0,"dr":-0.0144,"sa":0.5171},{"date":"2018-04-03","o":180.0,"h":180.0,"l":180.0,"c":180.0,"v":20.0,"dr":-0.0159,"sa":0.5171},{"date":"2018-04-04","o":189.0,"h":189.0,"l":189.0,"c":189.0,"v":670.0,"dr":0.05,"sa":0.5124},{"date":"2018-04-06","o":186.5,"h":186.5,"l":184.98,"c":184.98,"v":490.0,"dr":-0.0213,"sa":0.4997},{"date":"2018-04-10","o":187.25,"h":187.25,"l":185.88,"c":185.88,"v":6100.0,"dr":0.0049,"sa":0.4997},{"date":"2018-04-11","o":189.5,"h":189.5,"l":185.88,"c":185.88,"v":160.0,"dr":0.0,"sa":0.4991},{"date":"2018-04-13","o":186.5,"h":186.5,"l":186.5,"c":186.5,"v":70.0,"dr":0.0033,"sa":0.4991},{"date":"2018-04-19","o":189.0,"h":190.0,"l":189.0,"c":190.0,"v":530.0,"dr":0.0188,"sa":0.499},{"date":"2018-04-23","o":187.5,"h":193.3,"l":187.5,"c":193.3,"v":60.0,"dr":0.0174,"sa":0.493},{"date":"2018-04-26","o":193.3,"h":193.3,"l":193.3,"c":193.3,"v":130.0,"dr":0.0,"sa":0.4906},{"date":"2018-05-16","o":231.5,"h":231.5,"l":227.5,"c":231.5,"v":280.0,"dr":0.1976,"sa":0.511},{"date":"2018-05-17","o":231.5,"h":231.5,"l":227.5,"c":231.5,"v":280.0,"dr":0.0,"sa":0.5095},{"date":"2018-05-21","o":235.0,"h":235.0,"l":230.0,"c":230.0,"v":130.0,"dr":-0.0065,"sa":0.5096},{"date":"2018-05-22","o":229.0,"h":229.0,"l":229.0,"c":229.0,"v":40.0,"dr":-0.0043,"sa":0.5097},{"date":"2018-05-28","o":227.5,"h":227.5,"l":227.5,"c":227.5,"v":60.0,"dr":-0.0066,"sa":0.5099},{"date":"2018-05-30","o":247.0,"h":247.0,"l":247.0,"c":247.0,"v":810.0,"dr":0.0857,"sa":0.5111},{"date":"2018-06-01","o":250.0,"h":250.0,"l":250.0,"c":250.0,"v":400.0,"dr":0.0121,"sa":0.4989},{"date":"2018-06-04","o":252.0,"h":252.0,"l":252.0,"c":252.0,"v":30.0,"dr":0.008,"sa":0.4988},{"date":"2018-06-05","o":257.5,"h":260.0,"l":257.0,"c":260.0,"v":610.0,"dr":0.0317,"sa":0.4994},{"date":"2018-06-06","o":257.5,"h":257.5,"l":257.5,"c":257.5,"v":920.0,"dr":-0.0096,"sa":0.4991},{"date":"2018-06-07","o":265.0,"h":270.0,"l":256.5,"c":256.5,"v":340.0,"dr":-0.0039,"sa":0.498},{"date":"2018-06-11","o":256.5,"h":265.0,"l":256.5,"c":260.0,"v":1400.0,"dr":0.0136,"sa":0.4979},{"date":"2018-06-12","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":50.0,"dr":0.0096,"sa":0.4979},{"date":"2018-06-13","o":270.0,"h":270.0,"l":265.0,"c":265.0,"v":260.0,"dr":0.0095,"sa":0.4978},{"date":"2018-06-14","o":275.0,"h":275.0,"l":275.0,"c":275.0,"v":20.0,"dr":0.0377,"sa":0.4936},{"date":"2018-06-19","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":40.0,"dr":0.0091,"sa":0.4935},{"date":"2018-06-21","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":50.0,"dr":0.0,"sa":0.4935},{"date":"2018-06-22","o":280.0,"h":280.0,"l":280.0,"c":280.0,"v":220.0,"dr":0.009,"sa":0.4934},{"date":"2018-06-25","o":285.0,"h":285.0,"l":285.0,"c":285.0,"v":270.0,"dr":0.0179,"sa":0.4847},{"date":"2018-06-28","o":285.0,"h":285.0,"l":282.5,"c":282.5,"v":150.0,"dr":-0.0088,"sa":0.4849},{"date":"2018-06-29","o":296.5,"h":296.5,"l":295.0,"c":295.0,"v":740.0,"dr":0.0442,"sa":0.4863},{"date":"2018-07-02","o":295.0,"h":295.0,"l":286.82,"c":289.0,"v":1620.0,"dr":-0.0203,"sa":0.4869},{"date":"2018-07-03","o":288.98,"h":288.98,"l":288.98,"c":288.98,"v":120.0,"dr":-0.0001,"sa":0.4815},{"date":"2018-07-04","o":290.0,"h":290.0,"l":290.0,"c":290.0,"v":280.0,"dr":0.0035,"sa":0.4814},{"date":"2018-07-05","o":290.0,"h":290.0,"l":282.42,"c":282.42,"v":4230.0,"dr":-0.0261,"sa":0.4664},{"date":"2018-07-06","o":286.27,"h":290.0,"l":286.27,"c":290.0,"v":830.0,"dr":0.0268,"sa":0.4612},{"date":"2018-07-10","o":295.0,"h":295.0,"l":279.0,"c":279.0,"v":1220.0,"dr":-0.0379,"sa":0.4578},{"date":"2018-07-11","o":292.5,"h":292.5,"l":281.0,"c":282.5,"v":1210.0,"dr":0.0125,"sa":0.4578},{"date":"2018-07-12","o":295.0,"h":295.0,"l":295.0,"c":295.0,"v":10.0,"dr":0.0442,"sa":0.4593},{"date":"2018-07-13","o":295.0,"h":300.0,"l":286.0,"c":286.0,"v":1500.0,"dr":-0.0305,"sa":0.4497},{"date":"2018-07-16","o":285.0,"h":285.0,"l":285.0,"c":285.0,"v":40.0,"dr":-0.0035,"sa":0.4473},{"date":"2018-07-18","o":290.0,"h":290.0,"l":290.0,"c":290.0,"v":50.0,"dr":0.0175,"sa":0.4473},{"date":"2018-07-19","o":295.5,"h":307.5,"l":295.5,"c":302.5,"v":550.0,"dr":0.0431,"sa":0.4471},{"date":"2018-07-20","o":310.0,"h":310.0,"l":302.5,"c":307.5,"v":1080.0,"dr":0.0165,"sa":0.4472},{"date":"2018-07-23","o":312.5,"h":312.5,"l":307.5,"c":307.5,"v":780.0,"dr":0.0,"sa":0.4471},{"date":"2018-07-24","o":309.0,"h":309.0,"l":298.05,"c":300.0,"v":920.0,"dr":-0.0244,"sa":0.4481},{"date":"2018-07-25","o":305.0,"h":305.0,"l":305.0,"c":305.0,"v":2030.0,"dr":0.0167,"sa":0.448},{"date":"2018-07-26","o":304.0,"h":317.0,"l":304.0,"c":317.0,"v":4290.0,"dr":0.0393,"sa":0.4493},{"date":"2018-07-27","o":320.0,"h":320.0,"l":320.0,"c":320.0,"v":150.0,"dr":0.0095,"sa":0.4493},{"date":"2018-07-30","o":310.0,"h":310.0,"l":300.0,"c":300.0,"v":260.0,"dr":-0.0625,"sa":0.4543},{"date":"2018-07-31","o":300.0,"h":300.0,"l":300.0,"c":300.0,"v":30.0,"dr":0.0,"sa":0.4543},{"date":"2018-08-01","o":300.0,"h":310.0,"l":300.0,"c":310.0,"v":150.0,"dr":0.0333,"sa":0.4551},{"date":"2018-08-02","o":305.0,"h":305.0,"l":305.0,"c":305.0,"v":200.0,"dr":-0.0161,"sa":0.4557},{"date":"2018-08-03","o":312.5,"h":312.5,"l":310.0,"c":310.0,"v":660.0,"dr":0.0164,"sa":0.4557},{"date":"2018-08-06","o":310.0,"h":310.0,"l":310.0,"c":310.0,"v":90.0,"dr":0.0,"sa":0.4476},{"date":"2018-08-07","o":305.0,"h":306.0,"l":300.0,"c":300.0,"v":390.0,"dr":-0.0323,"sa":0.449},{"date":"2018-08-08","o":311.0,"h":311.0,"l":311.0,"c":311.0,"v":20.0,"dr":0.0367,"sa":0.4501},{"date":"2018-08-09","o":310.5,"h":315.0,"l":310.5,"c":312.5,"v":2130.0,"dr":0.0048,"sa":0.4484},{"date":"2018-08-10","o":313.0,"h":313.0,"l":313.0,"c":313.0,"v":10.0,"dr":0.0016,"sa":0.4483},{"date":"2018-08-13","o":330.0,"h":330.0,"l":330.0,"c":330.0,"v":440.0,"dr":0.0543,"sa":0.4508},{"date":"2018-08-14","o":332.5,"h":332.5,"l":330.5,"c":332.5,"v":1140.0,"dr":0.0076,"sa":0.4502},{"date":"2018-08-15","o":332.5,"h":332.5,"l":330.0,"c":330.0,"v":2640.0,"dr":-0.0075,"sa":0.4504},{"date":"2018-08-16","o":325.0,"h":335.0,"l":325.0,"c":332.5,"v":1460.0,"dr":0.0076,"sa":0.4483},{"date":"2018-08-17","o":325.0,"h":325.0,"l":324.0,"c":324.0,"v":580.0,"dr":-0.0256,"sa":0.4494},{"date":"2018-08-21","o":325.5,"h":325.5,"l":320.98,"c":320.98,"v":1670.0,"dr":-0.0093,"sa":0.4458},{"date":"2018-08-22","o":322.5,"h":327.5,"l":322.5,"c":327.5,"v":1560.0,"dr":0.0203,"sa":0.4455},{"date":"2018-08-23","o":325.0,"h":325.0,"l":325.0,"c":325.0,"v":20.0,"dr":-0.0076,"sa":0.4454},{"date":"2018-08-24","o":340.0,"h":344.5,"l":340.0,"c":344.5,"v":230.0,"dr":0.06,"sa":0.4482},{"date":"2018-08-27","o":345.0,"h":350.0,"l":344.0,"c":344.0,"v":1470.0,"dr":-0.0015,"sa":0.4483},{"date":"2018-08-28","o":345.0,"h":360.0,"l":344.0,"c":355.0,"v":3560.0,"dr":0.032,"sa":0.4473},{"date":"2018-08-29","o":350.0,"h":385.0,"l":350.0,"c":385.0,"v":4350.0,"dr":0.0845,"sa":0.4535},{"date":"2018-08-30","o":390.5,"h":475.0,"l":390.5,"c":437.5,"v":1600.0,"dr":0.1364,"sa":0.4708},{"date":"2018-08-31","o":457.5,"h":457.5,"l":417.5,"c":425.45,"v":4530.0,"dr":-0.0275,"sa":0.472},{"date":"2018-09-03","o":445.0,"h":445.0,"l":435.0,"c":435.0,"v":900.0,"dr":0.0224,"sa":0.4715},{"date":"2018-09-04","o":440.0,"h":457.5,"l":436.5,"c":437.5,"v":2270.0,"dr":0.0057,"sa":0.4708},{"date":"2018-09-05","o":435.5,"h":447.5,"l":410.0,"c":410.0,"v":1610.0,"dr":-0.0629,"sa":0.4748},{"date":"2018-09-06","o":410.0,"h":412.5,"l":390.0,"c":395.0,"v":3040.0,"dr":-0.0366,"sa":0.4767},{"date":"2018-09-07","o":395.0,"h":408.5,"l":395.0,"c":408.5,"v":420.0,"dr":0.0342,"sa":0.4768},{"date":"2018-09-10","o":410.0,"h":411.5,"l":410.0,"c":410.0,"v":1010.0,"dr":0.0037,"sa":0.4717},{"date":"2018-09-11","o":420.0,"h":425.5,"l":420.0,"c":425.0,"v":3220.0,"dr":0.0366,"sa":0.4726},{"date":"2018-09-12","o":435.0,"h":436.0,"l":425.0,"c":425.0,"v":280.0,"dr":0.0,"sa":0.4724},{"date":"2018-09-13","o":425.0,"h":460.0,"l":425.0,"c":460.0,"v":690.0,"dr":0.0824,"sa":0.4775},{"date":"2018-09-14","o":460.0,"h":462.5,"l":453.5,"c":454.0,"v":2140.0,"dr":-0.013,"sa":0.4754},{"date":"2018-09-17","o":456.0,"h":456.0,"l":440.0,"c":450.0,"v":2420.0,"dr":-0.0088,"sa":0.4756},{"date":"2018-09-18","o":451.5,"h":464.0,"l":451.5,"c":460.0,"v":550.0,"dr":0.0222,"sa":0.4749},{"date":"2018-09-19","o":460.0,"h":460.0,"l":441.5,"c":441.5,"v":1620.0,"dr":-0.0402,"sa":0.4773},{"date":"2018-09-20","o":437.5,"h":440.0,"l":435.0,"c":437.9,"v":800.0,"dr":-0.0082,"sa":0.4775},{"date":"2018-09-21","o":437.5,"h":437.5,"l":425.0,"c":427.5,"v":1110.0,"dr":-0.0237,"sa":0.4786},{"date":"2018-09-24","o":437.5,"h":437.5,"l":429.5,"c":430.5,"v":690.0,"dr":0.007,"sa":0.4785},{"date":"2018-09-25","o":432.5,"h":440.0,"l":432.5,"c":440.0,"v":130.0,"dr":0.0221,"sa":0.4779},{"date":"2018-09-26","o":445.5,"h":445.5,"l":445.5,"c":445.5,"v":70.0,"dr":0.0125,"sa":0.4772},{"date":"2018-09-27","o":462.5,"h":462.5,"l":456.7,"c":460.0,"v":1510.0,"dr":0.0325,"sa":0.4772},{"date":"2018-09-28","o":462.5,"h":482.5,"l":462.5,"c":482.0,"v":510.0,"dr":0.0478,"sa":0.4789},{"date":"2018-10-01","o":482.5,"h":482.5,"l":474.02,"c":479.5,"v":1100.0,"dr":-0.0052,"sa":0.4753},{"date":"2018-10-02","o":479.5,"h":479.5,"l":432.5,"c":442.5,"v":1130.0,"dr":-0.0772,"sa":0.4823},{"date":"2018-10-03","o":435.17,"h":445.5,"l":435.18,"c":440.0,"v":1970.0,"dr":-0.0056,"sa":0.4824},{"date":"2018-10-04","o":450.0,"h":450.0,"l":445.0,"c":445.0,"v":580.0,"dr":0.0114,"sa":0.4824},{"date":"2018-10-05","o":450.0,"h":450.0,"l":427.5,"c":427.5,"v":590.0,"dr":-0.0393,"sa":0.4846},{"date":"2018-10-08","o":417.5,"h":417.5,"l":407.5,"c":415.0,"v":3370.0,"dr":-0.0292,"sa":0.4856},{"date":"2018-10-09","o":415.0,"h":420.0,"l":415.0,"c":420.0,"v":130.0,"dr":0.012,"sa":0.4856},{"date":"2018-10-10","o":420.0,"h":422.5,"l":396.0,"c":402.5,"v":610.0,"dr":-0.0417,"sa":0.488},{"date":"2018-10-11","o":405.0,"h":407.5,"l":402.5,"c":402.5,"v":50.0,"dr":0.0,"sa":0.4875},{"date":"2018-10-12","o":402.5,"h":402.5,"l":397.5,"c":400.0,"v":250.0,"dr":-0.0062,"sa":0.4876},{"date":"2018-10-16","o":392.5,"h":405.0,"l":392.5,"c":404.5,"v":490.0,"dr":0.0112,"sa":0.4876},{"date":"2018-10-17","o":400.5,"h":405.0,"l":395.0,"c":404.5,"v":750.0,"dr":0.0,"sa":0.4877},{"date":"2018-10-19","o":406.5,"h":406.5,"l":400.0,"c":400.1,"v":3380.0,"dr":-0.0109,"sa":0.4879},{"date":"2018-10-22","o":400.1,"h":403.0,"l":400.1,"c":403.0,"v":50.0,"dr":0.0072,"sa":0.4855},{"date":"2018-10-23","o":390.0,"h":398.5,"l":390.0,"c":397.0,"v":290.0,"dr":-0.0149,"sa":0.4857},{"date":"2018-10-24","o":397.5,"h":397.5,"l":387.5,"c":387.5,"v":1260.0,"dr":-0.0239,"sa":0.4855},{"date":"2018-10-25","o":400.0,"h":400.0,"l":395.0,"c":398.0,"v":430.0,"dr":0.0271,"sa":0.4857},{"date":"2018-10-26","o":395.5,"h":397.72,"l":390.0,"c":390.0,"v":640.0,"dr":-0.0201,"sa":0.4859},{"date":"2018-10-29","o":390.0,"h":392.5,"l":382.5,"c":382.5,"v":740.0,"dr":-0.0192,"sa":0.4856},{"date":"2018-10-30","o":377.5,"h":382.5,"l":377.0,"c":377.5,"v":1400.0,"dr":-0.0131,"sa":0.486},{"date":"2018-10-31","o":382.5,"h":395.0,"l":382.5,"c":394.5,"v":710.0,"dr":0.045,"sa":0.4875},{"date":"2018-11-01","o":394.5,"h":394.5,"l":385.0,"c":385.0,"v":30.0,"dr":-0.0241,"sa":0.4882},{"date":"2018-11-02","o":375.0,"h":381.5,"l":375.0,"c":379.45,"v":500.0,"dr":-0.0144,"sa":0.4884},{"date":"2018-11-05","o":370.0,"h":379.48,"l":370.0,"c":379.48,"v":480.0,"dr":0.0001,"sa":0.4884},{"date":"2018-11-06","o":374.5,"h":387.5,"l":374.5,"c":387.5,"v":170.0,"dr":0.0211,"sa":0.4886},{"date":"2018-11-07","o":400.25,"h":400.25,"l":395.0,"c":399.5,"v":360.0,"dr":0.031,"sa":0.4892},{"date":"2018-11-08","o":399.5,"h":412.5,"l":393.5,"c":407.5,"v":300.0,"dr":0.02,"sa":0.4883},{"date":"2018-11-09","o":404.0,"h":404.0,"l":394.62,"c":395.0,"v":3470.0,"dr":-0.0307,"sa":0.4894},{"date":"2018-11-12","o":387.0,"h":387.0,"l":387.0,"c":387.0,"v":10.0,"dr":-0.0203,"sa":0.4901},{"date":"2018-11-13","o":389.0,"h":400.0,"l":386.3,"c":386.3,"v":460.0,"dr":-0.0018,"sa":0.4902},{"date":"2018-11-14","o":386.15,"h":386.15,"l":386.15,"c":386.15,"v":130.0,"dr":-0.0004,"sa":0.4902},{"date":"2018-11-15","o":384.0,"h":385.0,"l":384.0,"c":385.0,"v":340.0,"dr":-0.003,"sa":0.4885},{"date":"2018-11-16","o":400.0,"h":400.0,"l":399.5,"c":400.0,"v":120.0,"dr":0.039,"sa":0.4896},{"date":"2018-11-20","o":372.5,"h":372.5,"l":368.8,"c":368.8,"v":14240.0,"dr":-0.078,"sa":0.4968},{"date":"2018-11-21","o":368.8,"h":370.5,"l":365.5,"c":370.5,"v":340.0,"dr":0.0046,"sa":0.4967},{"date":"2018-11-22","o":370.5,"h":370.5,"l":370.5,"c":370.5,"v":40.0,"dr":0.0,"sa":0.4954},{"date":"2018-11-23","o":372.5,"h":407.5,"l":372.5,"c":390.0,"v":350.0,"dr":0.0526,"sa":0.4973},{"date":"2018-11-26","o":397.5,"h":410.0,"l":397.5,"c":410.0,"v":120.0,"dr":0.0513,"sa":0.4993},{"date":"2018-11-27","o":423.5,"h":423.5,"l":410.0,"c":418.5,"v":1730.0,"dr":0.0207,"sa":0.4961},{"date":"2018-11-28","o":418.5,"h":425.0,"l":418.5,"c":422.0,"v":350.0,"dr":0.0084,"sa":0.4962},{"date":"2018-12-03","o":422.0,"h":422.5,"l":412.4,"c":422.45,"v":500.0,"dr":0.0011,"sa":0.4962},{"date":"2018-12-07","o":407.5,"h":425.0,"l":405.0,"c":407.5,"v":190.0,"dr":-0.0354,"sa":0.4977},{"date":"2018-12-10","o":402.5,"h":402.5,"l":397.5,"c":400.0,"v":1220.0,"dr":-0.0184,"sa":0.4878},{"date":"2018-12-11","o":405.0,"h":415.0,"l":405.0,"c":410.0,"v":330.0,"dr":0.025,"sa":0.4876},{"date":"2018-12-12","o":425.0,"h":425.0,"l":412.5,"c":415.0,"v":1270.0,"dr":0.0122,"sa":0.4856},{"date":"2018-12-13","o":415.0,"h":415.0,"l":415.0,"c":415.0,"v":140.0,"dr":0.0,"sa":0.4847},{"date":"2018-12-14","o":416.0,"h":425.0,"l":416.0,"c":416.0,"v":80.0,"dr":0.0024,"sa":0.4845},{"date":"2018-12-17","o":415.0,"h":415.0,"l":402.5,"c":402.5,"v":110.0,"dr":-0.0325,"sa":0.4854},{"date":"2018-12-18","o":402.5,"h":402.5,"l":395.0,"c":395.5,"v":400.0,"dr":-0.0174,"sa":0.486},{"date":"2018-12-19","o":395.5,"h":407.5,"l":395.0,"c":407.5,"v":240.0,"dr":0.0303,"sa":0.4862},{"date":"2018-12-20","o":405.0,"h":405.0,"l":393.75,"c":393.75,"v":170.0,"dr":-0.0337,"sa":0.4869},{"date":"2018-12-21","o":393.5,"h":393.5,"l":393.5,"c":393.5,"v":50.0,"dr":-0.0006,"sa":0.4869},{"date":"2018-12-27","o":385.0,"h":385.0,"l":375.0,"c":377.15,"v":3310.0,"dr":-0.0416,"sa":0.4891},{"date":"2018-12-28","o":380.0,"h":387.5,"l":377.15,"c":387.5,"v":610.0,"dr":0.0274,"sa":0.4895},{"date":"2019-01-02","o":395.0,"h":395.0,"l":387.5,"c":387.5,"v":160.0,"dr":0.0,"sa":0.4892},{"date":"2019-01-03","o":387.5,"h":387.5,"l":369.52,"c":369.52,"v":180.0,"dr":-0.0464,"sa":0.4905},{"date":"2019-01-04","o":370.0,"h":400.0,"l":370.0,"c":384.0,"v":570.0,"dr":0.0392,"sa":0.4916},{"date":"2019-01-07","o":385.0,"h":392.5,"l":379.5,"c":385.0,"v":1940.0,"dr":0.0026,"sa":0.4914},{"date":"2019-01-08","o":386.0,"h":390.0,"l":383.0,"c":390.0,"v":1430.0,"dr":0.013,"sa":0.4914},{"date":"2019-01-09","o":390.0,"h":400.0,"l":390.0,"c":393.5,"v":1510.0,"dr":0.009,"sa":0.4913},{"date":"2019-01-11","o":393.0,"h":395.0,"l":381.5,"c":381.5,"v":520.0,"dr":-0.0305,"sa":0.4926},{"date":"2019-01-14","o":375.0,"h":375.0,"l":375.0,"c":375.0,"v":90.0,"dr":-0.017,"sa":0.4931},{"date":"2019-01-15","o":375.5,"h":400.0,"l":375.5,"c":392.75,"v":1010.0,"dr":0.0473,"sa":0.4948},{"date":"2019-01-16","o":397.5,"h":400.0,"l":395.0,"c":400.0,"v":990.0,"dr":0.0185,"sa":0.495},{"date":"2019-01-17","o":405.0,"h":405.0,"l":397.75,"c":397.75,"v":3270.0,"dr":-0.0056,"sa":0.4951},{"date":"2019-01-18","o":397.5,"h":407.5,"l":397.5,"c":405.0,"v":160.0,"dr":0.0182,"sa":0.4952},{"date":"2019-01-22","o":405.0,"h":405.0,"l":395.0,"c":397.5,"v":480.0,"dr":-0.0185,"sa":0.4911},{"date":"2019-01-23","o":400.0,"h":400.5,"l":400.0,"c":400.5,"v":140.0,"dr":0.0075,"sa":0.4909},{"date":"2019-01-24","o":395.0,"h":398.5,"l":395.0,"c":398.5,"v":120.0,"dr":-0.005,"sa":0.4909},{"date":"2019-01-25","o":399.5,"h":402.0,"l":399.5,"c":402.0,"v":24100.0,"dr":0.0088,"sa":0.4878},{"date":"2019-01-28","o":405.0,"h":405.0,"l":392.5,"c":392.5,"v":640.0,"dr":-0.0236,"sa":0.4886},{"date":"2019-01-29","o":385.0,"h":390.0,"l":385.0,"c":390.0,"v":3640.0,"dr":-0.0064,"sa":0.4885},{"date":"2019-01-30","o":397.5,"h":405.0,"l":390.0,"c":405.0,"v":2670.0,"dr":0.0385,"sa":0.4879},{"date":"2019-01-31","o":410.0,"h":410.0,"l":392.5,"c":395.0,"v":1090.0,"dr":-0.0247,"sa":0.488},{"date":"2019-02-01","o":395.0,"h":395.0,"l":387.0,"c":387.0,"v":680.0,"dr":-0.0203,"sa":0.4887},{"date":"2019-02-04","o":385.0,"h":392.5,"l":385.0,"c":392.5,"v":1450.0,"dr":0.0142,"sa":0.4887},{"date":"2019-02-05","o":392.5,"h":400.0,"l":392.5,"c":398.75,"v":250.0,"dr":0.0159,"sa":0.4873},{"date":"2019-02-06","o":398.5,"h":407.5,"l":397.75,"c":398.0,"v":320.0,"dr":-0.0019,"sa":0.4872},{"date":"2019-02-07","o":397.5,"h":402.5,"l":397.5,"c":397.5,"v":3170.0,"dr":-0.0013,"sa":0.4861},{"date":"2019-02-08","o":399.25,"h":400.0,"l":398.0,"c":398.75,"v":4940.0,"dr":0.0031,"sa":0.4861},{"date":"2019-02-11","o":398.5,"h":401.5,"l":398.5,"c":401.0,"v":27330.0,"dr":0.0056,"sa":0.4858},{"date":"2019-02-12","o":404.5,"h":404.5,"l":404.5,"c":404.5,"v":20.0,"dr":0.0087,"sa":0.4855},{"date":"2019-02-13","o":408.5,"h":410.0,"l":404.5,"c":410.0,"v":1750.0,"dr":0.0136,"sa":0.4854},{"date":"2019-02-14","o":420.0,"h":420.0,"l":419.0,"c":419.5,"v":110.0,"dr":0.0232,"sa":0.4856},{"date":"2019-02-15","o":420.0,"h":421.5,"l":420.0,"c":421.5,"v":310.0,"dr":0.0048,"sa":0.4848},{"date":"2019-02-18","o":420.0,"h":420.0,"l":420.0,"c":420.0,"v":10.0,"dr":-0.0036,"sa":0.4845},{"date":"2019-02-19","o":420.0,"h":446.5,"l":420.0,"c":425.0,"v":290.0,"dr":0.0119,"sa":0.4845},{"date":"2019-02-20","o":432.0,"h":432.0,"l":430.0,"c":430.0,"v":150.0,"dr":0.0118,"sa":0.4845},{"date":"2019-02-21","o":430.0,"h":442.5,"l":415.0,"c":442.0,"v":620.0,"dr":0.0279,"sa":0.4844},{"date":"2019-02-22","o":442.0,"h":442.5,"l":441.5,"c":442.0,"v":1960.0,"dr":0.0,"sa":0.4837},{"date":"2019-02-25","o":443.0,"h":443.0,"l":436.5,"c":437.0,"v":1310.0,"dr":-0.0113,"sa":0.4839},{"date":"2019-02-26","o":442.5,"h":442.5,"l":442.0,"c":442.0,"v":520.0,"dr":0.0114,"sa":0.4839},{"date":"2019-02-27","o":442.5,"h":442.5,"l":440.0,"c":440.0,"v":320.0,"dr":-0.0045,"sa":0.4839},{"date":"2019-02-28","o":441.5,"h":445.0,"l":441.5,"c":445.0,"v":520.0,"dr":0.0114,"sa":0.4825},{"date":"2019-03-01","o":445.0,"h":455.0,"l":445.0,"c":455.0,"v":790.0,"dr":0.0225,"sa":0.479},{"date":"2019-03-06","o":455.0,"h":460.0,"l":455.0,"c":460.0,"v":800.0,"dr":0.011,"sa":0.4789},{"date":"2019-03-07","o":465.0,"h":475.0,"l":459.0,"c":475.0,"v":960.0,"dr":0.0326,"sa":0.4796},{"date":"2019-03-08","o":477.5,"h":477.5,"l":457.5,"c":460.0,"v":1000.0,"dr":-0.0316,"sa":0.4809},{"date":"2019-03-11","o":472.5,"h":472.5,"l":465.0,"c":465.75,"v":410.0,"dr":0.0125,"sa":0.4803},{"date":"2019-03-12","o":475.0,"h":475.0,"l":475.0,"c":475.0,"v":870.0,"dr":0.0199,"sa":0.4805},{"date":"2019-03-13","o":490.0,"h":490.0,"l":475.0,"c":475.0,"v":950.0,"dr":0.0,"sa":0.4791},{"date":"2019-03-14","o":475.0,"h":477.5,"l":473.0,"c":473.0,"v":400.0,"dr":-0.0042,"sa":0.4791},{"date":"2019-03-15","o":473.0,"h":475.0,"l":470.0,"c":471.0,"v":590.0,"dr":-0.0042,"sa":0.4792},{"date":"2019-03-18","o":490.0,"h":490.0,"l":452.5,"c":472.5,"v":350.0,"dr":0.0032,"sa":0.4789},{"date":"2019-03-19","o":480.0,"h":482.5,"l":475.0,"c":482.5,"v":510.0,"dr":0.0212,"sa":0.4791},{"date":"2019-03-20","o":484.0,"h":486.0,"l":483.5,"c":485.0,"v":80.0,"dr":0.0052,"sa":0.4789},{"date":"2019-03-21","o":497.5,"h":500.0,"l":490.0,"c":497.25,"v":1810.0,"dr":0.0253,"sa":0.4772},{"date":"2019-03-22","o":505.0,"h":505.0,"l":496.5,"c":497.0,"v":420.0,"dr":-0.0005,"sa":0.4765},{"date":"2019-03-25","o":493.5,"h":497.0,"l":492.5,"c":497.0,"v":880.0,"dr":0.0,"sa":0.4765},{"date":"2019-03-26","o":500.0,"h":507.5,"l":487.5,"c":500.75,"v":1480.0,"dr":0.0075,"sa":0.4765},{"date":"2019-03-27","o":525.0,"h":550.0,"l":515.0,"c":519.0,"v":510.0,"dr":0.0364,"sa":0.4774},{"date":"2019-03-28","o":520.0,"h":520.0,"l":510.0,"c":514.0,"v":2050.0,"dr":-0.0096,"sa":0.4777},{"date":"2019-03-29","o":525.0,"h":525.5,"l":523.5,"c":523.5,"v":1370.0,"dr":0.0185,"sa":0.4778},{"date":"2019-04-01","o":517.0,"h":517.0,"l":514.0,"c":514.5,"v":890.0,"dr":-0.0172,"sa":0.4783},{"date":"2019-04-03","o":520.0,"h":520.0,"l":517.5,"c":520.0,"v":1920.0,"dr":0.0107,"sa":0.4783},{"date":"2019-04-04","o":522.5,"h":522.5,"l":515.0,"c":519.0,"v":1640.0,"dr":-0.0019,"sa":0.4782},{"date":"2019-04-05","o":525.0,"h":532.5,"l":525.0,"c":530.5,"v":1190.0,"dr":0.0222,"sa":0.4784},{"date":"2019-04-08","o":530.0,"h":532.5,"l":530.0,"c":532.5,"v":690.0,"dr":0.0038,"sa":0.4784},{"date":"2019-04-09","o":530.0,"h":530.0,"l":519.0,"c":519.75,"v":1140.0,"dr":-0.0239,"sa":0.4791},{"date":"2019-04-10","o":520.0,"h":520.0,"l":515.0,"c":515.75,"v":480.0,"dr":-0.0077,"sa":0.4793},{"date":"2019-04-11","o":517.75,"h":519.75,"l":514.0,"c":514.25,"v":390.0,"dr":-0.0029,"sa":0.4793},{"date":"2019-04-12","o":512.5,"h":512.5,"l":500.0,"c":509.0,"v":430.0,"dr":-0.0102,"sa":0.4792},{"date":"2019-04-15","o":502.5,"h":506.5,"l":502.5,"c":506.5,"v":730.0,"dr":-0.0049,"sa":0.4777},{"date":"2019-04-16","o":521.5,"h":521.5,"l":511.75,"c":517.0,"v":1860.0,"dr":0.0207,"sa":0.4759},{"date":"2019-04-17","o":542.5,"h":542.5,"l":509.0,"c":512.25,"v":1340.0,"dr":-0.0092,"sa":0.4754},{"date":"2019-04-22","o":530.0,"h":531.5,"l":526.5,"c":527.0,"v":1040.0,"dr":0.0288,"sa":0.4759},{"date":"2019-04-23","o":525.0,"h":531.0,"l":525.0,"c":531.0,"v":350.0,"dr":0.0076,"sa":0.4757},{"date":"2019-04-24","o":548.75,"h":561.0,"l":547.25,"c":558.75,"v":10280.0,"dr":0.0523,"sa":0.478},{"date":"2019-04-25","o":580.0,"h":607.5,"l":580.0,"c":582.0,"v":2780.0,"dr":0.0416,"sa":0.4793},{"date":"2019-04-26","o":578.5,"h":606.0,"l":575.75,"c":605.25,"v":4430.0,"dr":0.0399,"sa":0.4803},{"date":"2019-04-29","o":590.0,"h":590.0,"l":580.0,"c":580.5,"v":5540.0,"dr":-0.0409,"sa":0.4823},{"date":"2019-04-30","o":576.0,"h":580.25,"l":576.0,"c":577.0,"v":530.0,"dr":-0.006,"sa":0.4821},{"date":"2019-05-02","o":574.0,"h":574.0,"l":565.25,"c":568.0,"v":3590.0,"dr":-0.0156,"sa":0.4826},{"date":"2019-05-03","o":577.5,"h":595.0,"l":572.5,"c":575.75,"v":3560.0,"dr":0.0136,"sa":0.4786},{"date":"2019-05-06","o":572.5,"h":579.5,"l":571.25,"c":575.0,"v":2900.0,"dr":-0.0013,"sa":0.4783},{"date":"2019-05-07","o":575.0,"h":575.0,"l":560.5,"c":566.0,"v":1630.0,"dr":-0.0157,"sa":0.476},{"date":"2019-05-08","o":568.75,"h":572.5,"l":567.5,"c":571.0,"v":3220.0,"dr":0.0088,"sa":0.4679},{"date":"2019-05-09","o":567.75,"h":572.5,"l":567.5,"c":569.5,"v":780.0,"dr":-0.0026,"sa":0.4679},{"date":"2019-05-10","o":564.0,"h":574.0,"l":560.0,"c":574.0,"v":370.0,"dr":0.0079,"sa":0.4679},{"date":"2019-05-13","o":567.5,"h":567.5,"l":557.5,"c":559.25,"v":190.0,"dr":-0.0257,"sa":0.4689},{"date":"2019-05-14","o":564.0,"h":567.0,"l":563.75,"c":566.0,"v":720.0,"dr":0.0121,"sa":0.4689},{"date":"2019-05-15","o":566.0,"h":571.0,"l":565.0,"c":569.0,"v":870.0,"dr":0.0053,"sa":0.4615},{"date":"2019-05-16","o":588.0,"h":588.0,"l":578.75,"c":582.0,"v":870.0,"dr":0.0228,"sa":0.4618},{"date":"2019-05-17","o":585.5,"h":588.5,"l":582.0,"c":582.5,"v":740.0,"dr":0.0009,"sa":0.4581},{"date":"2019-05-20","o":580.0,"h":580.75,"l":573.75,"c":574.0,"v":380.0,"dr":-0.0146,"sa":0.4561},{"date":"2019-05-21","o":571.5,"h":577.5,"l":566.5,"c":577.5,"v":470.0,"dr":0.0061,"sa":0.4559},{"date":"2019-05-22","o":572.75,"h":583.0,"l":572.0,"c":574.75,"v":360.0,"dr":-0.0048,"sa":0.4559},{"date":"2019-05-23","o":567.5,"h":570.0,"l":562.5,"c":562.5,"v":270.0,"dr":-0.0213,"sa":0.4566},{"date":"2019-05-24","o":574.75,"h":576.0,"l":571.0,"c":571.0,"v":180.0,"dr":0.0151,"sa":0.4568},{"date":"2019-05-27","o":570.0,"h":570.0,"l":569.5,"c":569.5,"v":20.0,"dr":-0.0026,"sa":0.4568},{"date":"2019-05-28","o":574.0,"h":574.0,"l":564.75,"c":564.75,"v":150.0,"dr":-0.0083,"sa":0.4569},{"date":"2019-05-29","o":559.0,"h":560.0,"l":551.0,"c":554.0,"v":1420.0,"dr":-0.019,"sa":0.4575},{"date":"2019-05-30","o":558.25,"h":560.75,"l":558.25,"c":560.75,"v":230.0,"dr":0.0122,"sa":0.4575},{"date":"2019-05-31","o":561.0,"h":561.0,"l":555.5,"c":556.0,"v":990.0,"dr":-0.0085,"sa":0.4577},{"date":"2019-06-03","o":546.0,"h":553.0,"l":536.5,"c":538.5,"v":1010.0,"dr":-0.0315,"sa":0.4585},{"date":"2019-06-04","o":544.0,"h":551.0,"l":544.0,"c":549.5,"v":710.0,"dr":0.0204,"sa":0.4556},{"date":"2019-06-05","o":563.5,"h":564.5,"l":562.0,"c":564.25,"v":2330.0,"dr":0.0268,"sa":0.4544},{"date":"2019-06-06","o":572.0,"h":575.5,"l":571.75,"c":574.75,"v":220.0,"dr":0.0186,"sa":0.4542},{"date":"2019-06-07","o":589.0,"h":596.25,"l":589.0,"c":593.25,"v":1560.0,"dr":0.0322,"sa":0.4546},{"date":"2019-06-10","o":604.75,"h":605.5,"l":599.5,"c":599.75,"v":650.0,"dr":0.011,"sa":0.4524},{"date":"2019-06-11","o":598.5,"h":598.5,"l":589.75,"c":589.75,"v":910.0,"dr":-0.0167,"sa":0.4521},{"date":"2019-06-12","o":565.0,"h":573.5,"l":565.0,"c":572.25,"v":980.0,"dr":-0.0297,"sa":0.4535},{"date":"2019-06-13","o":570.0,"h":578.0,"l":570.0,"c":578.0,"v":1450.0,"dr":0.01,"sa":0.4535},{"date":"2019-06-14","o":586.0,"h":591.5,"l":584.5,"c":591.25,"v":960.0,"dr":0.0229,"sa":0.4538},{"date":"2019-06-18","o":591.25,"h":591.5,"l":565.0,"c":591.5,"v":280.0,"dr":0.0004,"sa":0.4536},{"date":"2019-06-19","o":581.0,"h":587.5,"l":581.0,"c":587.5,"v":30.0,"dr":-0.0068,"sa":0.4536},{"date":"2019-06-21","o":590.0,"h":591.25,"l":589.0,"c":591.25,"v":2920.0,"dr":0.0064,"sa":0.4536},{"date":"2019-06-24","o":590.0,"h":590.0,"l":583.25,"c":584.5,"v":610.0,"dr":-0.0114,"sa":0.4105},{"date":"2019-06-25","o":571.0,"h":573.75,"l":564.25,"c":564.25,"v":190.0,"dr":-0.0346,"sa":0.4123},{"date":"2019-06-26","o":577.5,"h":577.75,"l":576.0,"c":576.0,"v":760.0,"dr":0.0208,"sa":0.4125},{"date":"2019-06-27","o":577.5,"h":582.25,"l":577.5,"c":578.0,"v":390.0,"dr":0.0035,"sa":0.4124},{"date":"2019-06-28","o":573.5,"h":573.5,"l":572.0,"c":572.5,"v":200.0,"dr":-0.0095,"sa":0.4125},{"date":"2019-07-01","o":601.0,"h":601.0,"l":575.0,"c":577.75,"v":2640.0,"dr":0.0092,"sa":0.4043},{"date":"2019-07-02","o":577.5,"h":578.5,"l":577.5,"c":577.75,"v":180.0,"dr":0.0,"sa":0.4043},{"date":"2019-07-03","o":583.25,"h":590.0,"l":583.0,"c":590.0,"v":130.0,"dr":0.0212,"sa":0.4046},{"date":"2019-07-04","o":600.0,"h":600.0,"l":594.5,"c":595.0,"v":190.0,"dr":0.0085,"sa":0.4037},{"date":"2019-07-05","o":595.0,"h":595.0,"l":572.25,"c":578.5,"v":750.0,"dr":-0.0277,"sa":0.4047},{"date":"2019-07-10","o":581.75,"h":582.0,"l":578.75,"c":578.75,"v":130.0,"dr":0.0004,"sa":0.4046},{"date":"2019-07-11","o":584.0,"h":586.75,"l":582.0,"c":582.0,"v":380.0,"dr":0.0056,"sa":0.4045},{"date":"2019-07-12","o":577.75,"h":581.5,"l":577.75,"c":578.25,"v":2060.0,"dr":-0.0064,"sa":0.4046},{"date":"2019-07-15","o":578.25,"h":591.0,"l":578.25,"c":591.0,"v":60.0,"dr":0.022,"sa":0.405},{"date":"2019-07-16","o":590.0,"h":592.5,"l":584.0,"c":589.0,"v":490.0,"dr":-0.0034,"sa":0.4036},{"date":"2019-07-17","o":590.5,"h":590.5,"l":582.0,"c":582.0,"v":510.0,"dr":-0.0119,"sa":0.4038},{"date":"2019-07-18","o":581.75,"h":582.25,"l":573.5,"c":574.5,"v":620.0,"dr":-0.0129,"sa":0.4041},{"date":"2019-07-19","o":594.25,"h":597.0,"l":586.75,"c":588.0,"v":3160.0,"dr":0.0235,"sa":0.4046},{"date":"2019-07-22","o":588.0,"h":592.5,"l":588.0,"c":591.0,"v":600.0,"dr":0.0051,"sa":0.4043},{"date":"2019-07-23","o":591.0,"h":592.5,"l":591.0,"c":592.5,"v":150.0,"dr":0.0025,"sa":0.4041},{"date":"2019-07-24","o":600.0,"h":603.0,"l":599.5,"c":603.0,"v":330.0,"dr":0.0177,"sa":0.4023},{"date":"2019-07-25","o":610.25,"h":615.0,"l":607.5,"c":614.0,"v":880.0,"dr":0.0182,"sa":0.4019},{"date":"2019-07-26","o":612.5,"h":615.5,"l":611.5,"c":615.5,"v":310.0,"dr":0.0024,"sa":0.4019},{"date":"2019-07-29","o":616.0,"h":622.5,"l":614.0,"c":621.5,"v":1430.0,"dr":0.0097,"sa":0.4019},{"date":"2019-07-30","o":620.0,"h":620.5,"l":620.0,"c":620.5,"v":90.0,"dr":-0.0016,"sa":0.4009},{"date":"2019-07-31","o":615.25,"h":615.25,"l":600.0,"c":603.75,"v":820.0,"dr":-0.027,"sa":0.4013},{"date":"2019-08-01","o":622.5,"h":628.75,"l":617.5,"c":622.0,"v":1660.0,"dr":0.0302,"sa":0.4001},{"date":"2019-08-02","o":611.75,"h":613.5,"l":607.75,"c":610.0,"v":900.0,"dr":-0.0193,"sa":0.4007},{"date":"2019-08-05","o":600.0,"h":608.25,"l":599.0,"c":607.75,"v":940.0,"dr":-0.0037,"sa":0.3986},{"date":"2019-08-06","o":608.0,"h":611.0,"l":605.0,"c":610.0,"v":820.0,"dr":0.0037,"sa":0.3972},{"date":"2019-08-07","o":613.25,"h":616.5,"l":612.0,"c":616.5,"v":60.0,"dr":0.0107,"sa":0.3972},{"date":"2019-08-08","o":626.0,"h":635.25,"l":625.0,"c":635.25,"v":1330.0,"dr":0.0304,"sa":0.3979},{"date":"2019-08-09","o":630.5,"h":650.0,"l":625.75,"c":650.0,"v":890.0,"dr":0.0232,"sa":0.3964},{"date":"2019-08-12","o":675.5,"h":795.0,"l":675.5,"c":785.75,"v":1220.0,"dr":0.2088,"sa":0.4463},{"date":"2019-08-13","o":825.0,"h":850.0,"l":800.0,"c":849.75,"v":1460.0,"dr":0.0815,"sa":0.4529},{"date":"2019-08-14","o":849.75,"h":849.75,"l":810.0,"c":816.25,"v":2580.0,"dr":-0.0394,"sa":0.4541},{"date":"2019-08-15","o":810.0,"h":810.0,"l":770.0,"c":775.25,"v":670.0,"dr":-0.0502,"sa":0.4572},{"date":"2019-08-16","o":792.5,"h":792.5,"l":776.5,"c":776.5,"v":140.0,"dr":0.0016,"sa":0.4558},{"date":"2019-08-20","o":795.0,"h":797.5,"l":752.25,"c":765.75,"v":3190.0,"dr":-0.0138,"sa":0.4562},{"date":"2019-08-21","o":750.5,"h":771.25,"l":750.5,"c":766.0,"v":1720.0,"dr":0.0003,"sa":0.4513},{"date":"2019-08-22","o":770.5,"h":770.5,"l":753.5,"c":762.5,"v":970.0,"dr":-0.0046,"sa":0.4513},{"date":"2019-08-23","o":766.5,"h":766.5,"l":735.0,"c":736.0,"v":2550.0,"dr":-0.0348,"sa":0.4521},{"date":"2019-08-26","o":740.0,"h":752.0,"l":740.0,"c":750.75,"v":390.0,"dr":0.02,"sa":0.4519},{"date":"2019-08-27","o":763.25,"h":774.75,"l":757.25,"c":772.5,"v":1830.0,"dr":0.029,"sa":0.4524},{"date":"2019-08-28","o":786.0,"h":808.75,"l":780.5,"c":805.0,"v":4740.0,"dr":0.0421,"sa":0.454},{"date":"2019-08-29","o":810.0,"h":890.0,"l":810.0,"c":849.5,"v":900.0,"dr":0.0553,"sa":0.4554},{"date":"2019-08-30","o":849.5,"h":950.0,"l":816.0,"c":947.75,"v":7650.0,"dr":0.1157,"sa":0.4677},{"date":"2019-09-02","o":1000.0,"h":1000.0,"l":947.5,"c":990.0,"v":3410.0,"dr":0.0446,"sa":0.4693},{"date":"2019-09-03","o":890.0,"h":890.0,"l":814.5,"c":844.0,"v":4440.0,"dr":-0.1475,"sa":0.4935},{"date":"2019-09-04","o":816.5,"h":847.75,"l":816.5,"c":837.5,"v":4190.0,"dr":-0.0077,"sa":0.4911},{"date":"2019-09-05","o":859.5,"h":872.5,"l":848.5,"c":868.0,"v":1620.0,"dr":0.0364,"sa":0.4921},{"date":"2019-09-06","o":869.0,"h":886.0,"l":860.0,"c":885.0,"v":870.0,"dr":0.0196,"sa":0.4922},{"date":"2019-09-09","o":900.0,"h":900.0,"l":861.0,"c":882.0,"v":1020.0,"dr":-0.0034,"sa":0.4923},{"date":"2019-09-10","o":900.0,"h":900.0,"l":860.0,"c":899.0,"v":1310.0,"dr":0.0193,"sa":0.4916},{"date":"2019-09-11","o":920.0,"h":970.0,"l":917.5,"c":935.5,"v":1740.0,"dr":0.0406,"sa":0.4927},{"date":"2019-09-12","o":936.0,"h":961.0,"l":936.0,"c":955.75,"v":4660.0,"dr":0.0216,"sa":0.4928},{"date":"2019-09-13","o":965.0,"h":1017.5,"l":955.0,"c":1002.25,"v":6970.0,"dr":0.0487,"sa":0.4945},{"date":"2019-09-16","o":1002.25,"h":1006.25,"l":955.0,"c":958.25,"v":3850.0,"dr":-0.0439,"sa":0.4939},{"date":"2019-09-17","o":1005.0,"h":1005.0,"l":929.25,"c":964.0,"v":2300.0,"dr":0.006,"sa":0.4938},{"date":"2019-09-18","o":980.0,"h":1000.0,"l":953.25,"c":969.75,"v":2630.0,"dr":0.006,"sa":0.4931},{"date":"2019-09-19","o":1025.0,"h":1025.0,"l":957.5,"c":975.5,"v":2650.0,"dr":0.0059,"sa":0.4865},{"date":"2019-09-20","o":980.0,"h":980.0,"l":955.25,"c":970.75,"v":2690.0,"dr":-0.0049,"sa":0.4681},{"date":"2019-09-23","o":970.25,"h":980.0,"l":925.0,"c":946.75,"v":1300.0,"dr":-0.0247,"sa":0.4679},{"date":"2019-09-24","o":985.0,"h":985.0,"l":875.0,"c":889.5,"v":3490.0,"dr":-0.0605,"sa":0.4719},{"date":"2019-09-25","o":892.5,"h":900.0,"l":875.0,"c":900.0,"v":590.0,"dr":0.0118,"sa":0.472},{"date":"2019-09-26","o":900.0,"h":900.0,"l":880.0,"c":886.25,"v":1270.0,"dr":-0.0153,"sa":0.4676},{"date":"2019-09-27","o":890.0,"h":895.0,"l":847.5,"c":874.25,"v":1820.0,"dr":-0.0135,"sa":0.4662},{"date":"2019-09-30","o":875.25,"h":880.0,"l":861.25,"c":880.0,"v":410.0,"dr":0.0066,"sa":0.4652},{"date":"2019-10-01","o":898.0,"h":929.5,"l":898.0,"c":921.0,"v":1850.0,"dr":0.0466,"sa":0.4672},{"date":"2019-10-02","o":920.0,"h":920.0,"l":890.0,"c":900.75,"v":1050.0,"dr":-0.022,"sa":0.4667},{"date":"2019-10-03","o":915.25,"h":921.25,"l":882.5,"c":885.25,"v":690.0,"dr":-0.0172,"sa":0.4672},{"date":"2019-10-04","o":911.25,"h":925.0,"l":910.0,"c":924.25,"v":1470.0,"dr":0.0441,"sa":0.4622},{"date":"2019-10-07","o":950.0,"h":950.0,"l":906.0,"c":906.0,"v":970.0,"dr":-0.0197,"sa":0.4625},{"date":"2019-10-08","o":890.0,"h":923.75,"l":890.0,"c":915.25,"v":1080.0,"dr":0.0102,"sa":0.4624},{"date":"2019-10-09","o":910.0,"h":947.5,"l":910.0,"c":940.5,"v":680.0,"dr":0.0276,"sa":0.4627},{"date":"2019-10-10","o":950.0,"h":950.25,"l":939.5,"c":941.0,"v":1960.0,"dr":0.0005,"sa":0.4606},{"date":"2019-10-11","o":950.0,"h":973.0,"l":950.0,"c":962.75,"v":1320.0,"dr":0.0231,"sa":0.4609},{"date":"2019-10-15","o":995.0,"h":995.0,"l":967.5,"c":970.0,"v":11150.0,"dr":0.0075,"sa":0.4601},{"date":"2019-10-16","o":962.75,"h":974.5,"l":960.75,"c":974.5,"v":2090.0,"dr":0.0046,"sa":0.4601},{"date":"2019-10-17","o":977.5,"h":1035.0,"l":963.0,"c":1032.25,"v":2060.0,"dr":0.0593,"sa":0.4631},{"date":"2019-10-18","o":1050.0,"h":1050.0,"l":1024.0,"c":1024.0,"v":16780.0,"dr":-0.008,"sa":0.4631},{"date":"2019-10-21","o":1030.0,"h":1046.5,"l":1018.5,"c":1044.25,"v":6750.0,"dr":0.0198,"sa":0.4625},{"date":"2019-10-22","o":1050.0,"h":1124.5,"l":1050.0,"c":1087.25,"v":12600.0,"dr":0.0412,"sa":0.4619},{"date":"2019-10-23","o":1125.0,"h":1150.0,"l":1025.0,"c":1074.5,"v":8240.0,"dr":-0.0117,"sa":0.4621},{"date":"2019-10-24","o":1076.5,"h":1125.0,"l":1065.0,"c":1114.5,"v":7600.0,"dr":0.0372,"sa":0.4561},{"date":"2019-10-25","o":1150.0,"h":1182.25,"l":1116.0,"c":1134.75,"v":16320.0,"dr":0.0182,"sa":0.4562},{"date":"2019-10-28","o":1200.0,"h":1200.0,"l":1165.5,"c":1180.75,"v":3030.0,"dr":0.0405,"sa":0.4576},{"date":"2019-10-29","o":1195.0,"h":1195.0,"l":1080.75,"c":1081.25,"v":3320.0,"dr":-0.0843,"sa":0.4641},{"date":"2019-10-30","o":1080.5,"h":1143.5,"l":1073.0,"c":1142.5,"v":3520.0,"dr":0.0566,"sa":0.4658},{"date":"2019-10-31","o":1147.5,"h":1168.0,"l":1134.25,"c":1141.5,"v":5760.0,"dr":-0.0009,"sa":0.4658},{"date":"2019-11-01","o":1150.0,"h":1170.5,"l":1142.5,"c":1152.0,"v":5070.0,"dr":0.0092,"sa":0.4635},{"date":"2019-11-04","o":1169.5,"h":1175.0,"l":1135.0,"c":1141.25,"v":2330.0,"dr":-0.0093,"sa":0.4637},{"date":"2019-11-05","o":1147.5,"h":1147.5,"l":1127.5,"c":1136.5,"v":2490.0,"dr":-0.0042,"sa":0.4637},{"date":"2019-11-06","o":1185.5,"h":1186.0,"l":1125.5,"c":1139.25,"v":510.0,"dr":0.0024,"sa":0.4636},{"date":"2019-11-07","o":1140.0,"h":1140.0,"l":1126.25,"c":1136.5,"v":1510.0,"dr":-0.0024,"sa":0.4636},{"date":"2019-11-08","o":1137.5,"h":1150.0,"l":1130.0,"c":1137.25,"v":1830.0,"dr":0.0007,"sa":0.4634},{"date":"2019-11-11","o":1150.0,"h":1150.0,"l":1105.0,"c":1127.75,"v":2000.0,"dr":-0.0084,"sa":0.4636},{"date":"2019-11-12","o":1150.0,"h":1150.0,"l":1109.5,"c":1135.0,"v":3630.0,"dr":0.0064,"sa":0.4632},{"date":"2019-11-13","o":1145.0,"h":1150.0,"l":1123.0,"c":1125.5,"v":6940.0,"dr":-0.0084,"sa":0.4625},{"date":"2019-11-14","o":1131.5,"h":1131.5,"l":1117.5,"c":1123.5,"v":1130.0,"dr":-0.0018,"sa":0.462},{"date":"2019-11-15","o":1139.5,"h":1157.25,"l":1118.75,"c":1134.75,"v":3710.0,"dr":0.01,"sa":0.4613},{"date":"2019-11-19","o":1151.75,"h":1182.5,"l":1140.0,"c":1149.5,"v":2340.0,"dr":0.013,"sa":0.4608},{"date":"2019-11-20","o":1175.0,"h":1175.0,"l":1115.0,"c":1123.75,"v":1760.0,"dr":-0.0224,"sa":0.4612},{"date":"2019-11-21","o":1110.0,"h":1133.5,"l":1110.0,"c":1121.0,"v":1510.0,"dr":-0.0024,"sa":0.4595},{"date":"2019-11-22","o":1122.5,"h":1128.0,"l":1120.75,"c":1122.25,"v":1360.0,"dr":0.0011,"sa":0.4586},{"date":"2019-11-25","o":1125.0,"h":1127.5,"l":1113.5,"c":1117.5,"v":1570.0,"dr":-0.0042,"sa":0.4583},{"date":"2019-11-26","o":1120.0,"h":1123.0,"l":1099.25,"c":1112.5,"v":810.0,"dr":-0.0045,"sa":0.4584},{"date":"2019-11-27","o":1125.0,"h":1125.0,"l":1034.25,"c":1112.0,"v":3130.0,"dr":-0.0004,"sa":0.4581},{"date":"2019-11-28","o":1125.0,"h":1145.0,"l":1095.0,"c":1125.0,"v":1000.0,"dr":0.0117,"sa":0.4574},{"date":"2019-11-29","o":1149.0,"h":1149.75,"l":1111.0,"c":1147.0,"v":2770.0,"dr":0.0196,"sa":0.4574},{"date":"2019-12-02","o":1147.0,"h":1147.0,"l":1100.0,"c":1127.5,"v":1210.0,"dr":-0.017,"sa":0.4565},{"date":"2019-12-03","o":1127.5,"h":1144.25,"l":1097.5,"c":1106.75,"v":22930.0,"dr":-0.0184,"sa":0.4564},{"date":"2019-12-04","o":1130.0,"h":1150.0,"l":1110.0,"c":1145.25,"v":4840.0,"dr":0.0348,"sa":0.4574},{"date":"2019-12-05","o":1145.25,"h":1195.5,"l":1145.25,"c":1188.5,"v":4670.0,"dr":0.0378,"sa":0.4586},{"date":"2019-12-06","o":1200.0,"h":1234.5,"l":1186.0,"c":1197.75,"v":3970.0,"dr":0.0078,"sa":0.4585},{"date":"2019-12-09","o":1215.0,"h":1233.0,"l":1150.0,"c":1162.5,"v":5780.0,"dr":-0.0294,"sa":0.4585},{"date":"2019-12-10","o":1165.0,"h":1167.5,"l":1129.5,"c":1142.5,"v":930.0,"dr":-0.0172,"sa":0.4515},{"date":"2019-12-11","o":1133.0,"h":1158.5,"l":1125.25,"c":1158.5,"v":780.0,"dr":0.014,"sa":0.4516},{"date":"2019-12-12","o":1159.0,"h":1165.0,"l":1104.25,"c":1126.75,"v":1840.0,"dr":-0.0274,"sa":0.4527},{"date":"2019-12-13","o":1135.0,"h":1149.5,"l":1124.0,"c":1144.0,"v":1090.0,"dr":0.0153,"sa":0.4503},{"date":"2019-12-16","o":1194.0,"h":1197.5,"l":1170.0,"c":1178.25,"v":7480.0,"dr":0.0299,"sa":0.4485},{"date":"2019-12-17","o":1200.0,"h":1209.5,"l":1151.0,"c":1163.0,"v":3810.0,"dr":-0.0129,"sa":0.4486},{"date":"2019-12-18","o":1176.0,"h":1176.0,"l":1128.75,"c":1135.0,"v":1380.0,"dr":-0.0241,"sa":0.4495},{"date":"2019-12-19","o":1139.5,"h":1148.25,"l":1121.75,"c":1138.0,"v":6560.0,"dr":0.0026,"sa":0.4495},{"date":"2019-12-20","o":1140.0,"h":1172.0,"l":1140.0,"c":1148.0,"v":2960.0,"dr":0.0088,"sa":0.4477},{"date":"2019-12-23","o":1195.0,"h":1195.0,"l":1123.75,"c":1133.5,"v":2870.0,"dr":-0.0126,"sa":0.4475},{"date":"2019-12-26","o":1117.5,"h":1160.0,"l":1117.5,"c":1148.5,"v":2110.0,"dr":0.0132,"sa":0.4471},{"date":"2019-12-27","o":1160.0,"h":1170.0,"l":1156.5,"c":1166.75,"v":1500.0,"dr":0.0159,"sa":0.4472},{"date":"2019-12-30","o":1125.0,"h":1172.75,"l":1114.0,"c":1170.0,"v":3150.0,"dr":0.0028,"sa":0.4471},{"date":"2020-01-02","o":1200.0,"h":1218.0,"l":1170.0,"c":1200.0,"v":2200.0,"dr":0.0256,"sa":0.4476},{"date":"2020-01-03","o":1195.0,"h":1217.25,"l":1172.25,"c":1215.75,"v":2940.0,"dr":0.0131,"sa":0.4462},{"date":"2020-01-06","o":1222.5,"h":1232.5,"l":1200.75,"c":1229.5,"v":10550.0,"dr":0.0113,"sa":0.4456},{"date":"2020-01-07","o":1234.0,"h":1254.0,"l":1222.25,"c":1232.5,"v":1880.0,"dr":0.0024,"sa":0.4449},{"date":"2020-01-08","o":1232.5,"h":1250.0,"l":1223.25,"c":1241.75,"v":2030.0,"dr":0.0075,"sa":0.4432},{"date":"2020-01-09","o":1250.0,"h":1280.25,"l":1243.75,"c":1267.25,"v":4760.0,"dr":0.0205,"sa":0.4435},{"date":"2020-01-10","o":1277.5,"h":1300.0,"l":1250.0,"c":1297.25,"v":3290.0,"dr":0.0237,"sa":0.4414},{"date":"2020-01-13","o":1292.5,"h":1320.0,"l":1270.0,"c":1320.0,"v":3780.0,"dr":0.0175,"sa":0.441},{"date":"2020-01-14","o":1325.0,"h":1340.75,"l":1310.75,"c":1320.0,"v":2110.0,"dr":0.0,"sa":0.441},{"date":"2020-01-15","o":1322.5,"h":1335.5,"l":1310.0,"c":1334.5,"v":1840.0,"dr":0.011,"sa":0.438},{"date":"2020-01-16","o":1350.0,"h":1356.0,"l":1334.5,"c":1350.0,"v":1780.0,"dr":0.0116,"sa":0.4367},{"date":"2020-01-17","o":1372.5,"h":1375.25,"l":1337.5,"c":1342.25,"v":3670.0,"dr":-0.0057,"sa":0.4368},{"date":"2020-01-20","o":1375.0,"h":1375.0,"l":1350.0,"c":1372.5,"v":1530.0,"dr":0.0225,"sa":0.4371},{"date":"2020-01-21","o":1375.0,"h":1377.25,"l":1348.75,"c":1353.25,"v":4620.0,"dr":-0.014,"sa":0.4375},{"date":"2020-01-22","o":1350.5,"h":1374.75,"l":1350.0,"c":1359.75,"v":3260.0,"dr":0.0048,"sa":0.436},{"date":"2020-01-23","o":1359.5,"h":1390.5,"l":1355.0,"c":1389.5,"v":14500.0,"dr":0.0219,"sa":0.4358},{"date":"2020-01-24","o":1390.75,"h":1464.0,"l":1368.5,"c":1376.25,"v":6820.0,"dr":-0.0095,"sa":0.434},{"date":"2020-01-27","o":1372.5,"h":1378.0,"l":1321.5,"c":1370.25,"v":5210.0,"dr":-0.0044,"sa":0.4339},{"date":"2020-01-28","o":1368.5,"h":1405.0,"l":1368.5,"c":1403.25,"v":183170.0,"dr":0.0241,"sa":0.4342},{"date":"2020-01-29","o":1441.25,"h":1442.0,"l":1403.0,"c":1421.0,"v":5470.0,"dr":0.0126,"sa":0.434},{"date":"2020-01-30","o":1474.0,"h":1474.0,"l":1440.0,"c":1450.75,"v":4980.0,"dr":0.0209,"sa":0.4337},{"date":"2020-01-31","o":1454.0,"h":1468.0,"l":1445.25,"c":1462.75,"v":3480.0,"dr":0.0083,"sa":0.4337},{"date":"2020-02-03","o":1465.0,"h":1475.0,"l":1450.0,"c":1469.75,"v":2980.0,"dr":0.0048,"sa":0.4335},{"date":"2020-02-04","o":1516.0,"h":1528.0,"l":1485.0,"c":1524.75,"v":3880.0,"dr":0.0374,"sa":0.4347},{"date":"2020-02-05","o":1575.0,"h":1575.0,"l":1506.75,"c":1515.0,"v":5480.0,"dr":-0.0064,"sa":0.4339},{"date":"2020-02-06","o":1539.75,"h":1554.75,"l":1516.0,"c":1547.5,"v":5610.0,"dr":0.0215,"sa":0.434},{"date":"2020-02-07","o":1575.0,"h":1578.0,"l":1540.75,"c":1547.5,"v":5430.0,"dr":0.0,"sa":0.4328},{"date":"2020-02-10","o":1545.0,"h":1590.0,"l":1545.0,"c":1575.0,"v":3890.0,"dr":0.0178,"sa":0.4319},{"date":"2020-02-11","o":1580.5,"h":1633.0,"l":1555.0,"c":1557.5,"v":5500.0,"dr":-0.0111,"sa":0.4314},{"date":"2020-02-12","o":1557.5,"h":1576.5,"l":1515.0,"c":1539.0,"v":3410.0,"dr":-0.0119,"sa":0.4317},{"date":"2020-02-13","o":1539.25,"h":1570.0,"l":1527.0,"c":1551.75,"v":87350.0,"dr":0.0083,"sa":0.4316},{"date":"2020-02-14","o":1555.0,"h":1557.5,"l":1527.5,"c":1538.25,"v":2520.0,"dr":-0.0087,"sa":0.4317},{"date":"2020-02-17","o":1545.0,"h":1565.0,"l":1538.5,"c":1564.75,"v":1560.0,"dr":0.0172,"sa":0.4318},{"date":"2020-02-18","o":1570.0,"h":1570.0,"l":1525.0,"c":1539.5,"v":4130.0,"dr":-0.0161,"sa":0.4324},{"date":"2020-02-19","o":1560.0,"h":1560.0,"l":1513.75,"c":1534.0,"v":2600.0,"dr":-0.0036,"sa":0.4325},{"date":"2020-02-20","o":1550.0,"h":1555.0,"l":1473.5,"c":1499.75,"v":7880.0,"dr":-0.0223,"sa":0.4334},{"date":"2020-02-21","o":1500.0,"h":1500.0,"l":1423.25,"c":1434.25,"v":7970.0,"dr":-0.0437,"sa":0.4361},{"date":"2020-02-26","o":1303.0,"h":1407.5,"l":1303.0,"c":1365.25,"v":9220.0,"dr":-0.0481,"sa":0.439},{"date":"2020-02-27","o":1340.0,"h":1345.0,"l":1250.0,"c":1309.5,"v":8970.0,"dr":-0.0408,"sa":0.4414},{"date":"2020-02-28","o":1295.0,"h":1345.0,"l":1206.5,"c":1315.25,"v":11540.0,"dr":0.0044,"sa":0.4413},{"date":"2020-03-02","o":1325.0,"h":1401.75,"l":1325.0,"c":1373.0,"v":8770.0,"dr":0.0439,"sa":0.443},{"date":"2020-03-03","o":1405.0,"h":1473.5,"l":1335.75,"c":1345.25,"v":9930.0,"dr":-0.0202,"sa":0.4436},{"date":"2020-03-04","o":1399.5,"h":1399.5,"l":1357.0,"c":1370.25,"v":6470.0,"dr":0.0186,"sa":0.4433},{"date":"2020-03-05","o":1370.5,"h":1393.75,"l":1355.5,"c":1370.0,"v":7220.0,"dr":-0.0002,"sa":0.4433},{"date":"2020-03-06","o":1350.0,"h":1350.0,"l":1275.0,"c":1304.75,"v":7050.0,"dr":-0.0476,"sa":0.4461},{"date":"2020-03-09","o":1237.5,"h":1330.0,"l":1200.0,"c":1304.25,"v":13340.0,"dr":-0.0004,"sa":0.4461},{"date":"2020-03-10","o":1315.0,"h":1358.0,"l":1292.0,"c":1349.5,"v":10260.0,"dr":0.0347,"sa":0.447},{"date":"2020-03-11","o":1345.0,"h":1357.5,"l":1314.5,"c":1350.25,"v":12600.0,"dr":0.0006,"sa":0.4469},{"date":"2020-03-12","o":1297.0,"h":1350.0,"l":1247.5,"c":1271.25,"v":9780.0,"dr":-0.0585,"sa":0.451},{"date":"2020-03-13","o":1271.25,"h":1375.0,"l":1257.5,"c":1356.25,"v":11940.0,"dr":0.0669,"sa":0.4553},{"date":"2020-03-16","o":1250.0,"h":1341.5,"l":1245.0,"c":1247.25,"v":4630.0,"dr":-0.0804,"sa":0.4623},{"date":"2020-03-17","o":1235.0,"h":1300.25,"l":1190.25,"c":1287.75,"v":5590.0,"dr":0.0325,"sa":0.4618},{"date":"2020-03-18","o":1282.25,"h":1300.0,"l":1205.0,"c":1241.5,"v":8890.0,"dr":-0.0359,"sa":0.4635},{"date":"2020-03-19","o":1241.5,"h":1339.5,"l":1225.5,"c":1285.0,"v":4400.0,"dr":0.035,"sa":0.4642},{"date":"2020-03-20","o":1312.5,"h":1335.5,"l":1234.5,"c":1241.25,"v":3880.0,"dr":-0.034,"sa":0.4658},{"date":"2020-03-25","o":1280.0,"h":1340.0,"l":1275.5,"c":1290.25,"v":7760.0,"dr":0.0395,"sa":0.467},{"date":"2020-03-26","o":1334.5,"h":1347.75,"l":1290.25,"c":1305.5,"v":4190.0,"dr":0.0118,"sa":0.467},{"date":"2020-03-27","o":1300.0,"h":1340.0,"l":1250.0,"c":1325.25,"v":7980.0,"dr":0.0151,"sa":0.4671},{"date":"2020-03-30","o":1365.0,"h":1385.0,"l":1335.0,"c":1384.0,"v":4520.0,"dr":0.0443,"sa":0.4685},{"date":"2020-04-01","o":1374.0,"h":1381.5,"l":1327.25,"c":1339.25,"v":5220.0,"dr":-0.0323,"sa":0.47},{"date":"2020-04-02","o":1335.0,"h":1374.5,"l":1300.0,"c":1369.75,"v":3550.0,"dr":0.0228,"sa":0.4699},{"date":"2020-04-03","o":1370.0,"h":1410.0,"l":1349.0,"c":1369.25,"v":4100.0,"dr":-0.0004,"sa":0.4699},{"date":"2020-04-06","o":1425.0,"h":1505.75,"l":1405.0,"c":1502.5,"v":6730.0,"dr":0.0973,"sa":0.4789},{"date":"2020-04-07","o":1505.0,"h":1535.0,"l":1475.5,"c":1478.75,"v":12140.0,"dr":-0.0158,"sa":0.4794},{"date":"2020-04-08","o":1478.75,"h":1597.5,"l":1477.0,"c":1568.0,"v":14160.0,"dr":0.0604,"sa":0.4816},{"date":"2020-04-13","o":1600.0,"h":1702.5,"l":1552.5,"c":1699.25,"v":18040.0,"dr":0.0837,"sa":0.4877},{"date":"2020-04-14","o":1775.5,"h":1970.0,"l":1750.5,"c":1905.5,"v":15350.0,"dr":0.1214,"sa":0.5012},{"date":"2020-04-15","o":1945.0,"h":2010.0,"l":1775.5,"c":1943.0,"v":12250.0,"dr":0.0197,"sa":0.5009},{"date":"2020-04-16","o":1970.0,"h":2010.5,"l":1720.0,"c":1847.5,"v":53710.0,"dr":-0.0492,"sa":0.5039},{"date":"2020-04-17","o":1917.0,"h":1917.0,"l":1782.75,"c":1834.0,"v":11820.0,"dr":-0.0073,"sa":0.504},{"date":"2020-04-20","o":1847.5,"h":1886.25,"l":1739.5,"c":1862.5,"v":10780.0,"dr":0.0155,"sa":0.5038},{"date":"2020-04-21","o":1860.0,"h":1860.0,"l":1798.5,"c":1835.75,"v":11690.0,"dr":-0.0144,"sa":0.5042},{"date":"2020-04-22","o":1900.0,"h":1940.75,"l":1852.5,"c":1925.75,"v":28130.0,"dr":0.049,"sa":0.5052},{"date":"2020-04-23","o":1974.5,"h":2007.5,"l":1930.0,"c":1931.5,"v":18360.0,"dr":0.003,"sa":0.505},{"date":"2020-04-24","o":1932.5,"h":1955.0,"l":1826.75,"c":1925.25,"v":67490.0,"dr":-0.0032,"sa":0.505},{"date":"2020-04-27","o":1975.0,"h":2027.5,"l":1950.5,"c":2018.75,"v":11270.0,"dr":0.0486,"sa":0.5066},{"date":"2020-04-28","o":2047.0,"h":2052.5,"l":1955.0,"c":2016.25,"v":20550.0,"dr":-0.0012,"sa":0.5065},{"date":"2020-04-29","o":2003.5,"h":2004.0,"l":1872.25,"c":1962.5,"v":38680.0,"dr":-0.0267,"sa":0.5073},{"date":"2020-04-30","o":2025.0,"h":2042.5,"l":1972.5,"c":2038.25,"v":31030.0,"dr":0.0386,"sa":0.5082},{"date":"2020-05-04","o":2047.5,"h":2081.5,"l":2010.0,"c":2043.0,"v":18580.0,"dr":0.0023,"sa":0.5077},{"date":"2020-05-05","o":2099.0,"h":2190.75,"l":2075.0,"c":2166.25,"v":22200.0,"dr":0.0603,"sa":0.5106},{"date":"2020-05-06","o":2200.0,"h":2232.5,"l":2166.5,"c":2180.75,"v":24670.0,"dr":0.0067,"sa":0.5085},{"date":"2020-05-07","o":2233.0,"h":2233.5,"l":2160.0,"c":2182.5,"v":18230.0,"dr":0.0008,"sa":0.5072},{"date":"2020-05-08","o":2229.0,"h":2229.0,"l":2145.5,"c":2152.25,"v":18990.0,"dr":-0.0139,"sa":0.5065},{"date":"2020-05-11","o":2199.5,"h":2219.75,"l":2162.5,"c":2217.5,"v":24400.0,"dr":0.0303,"sa":0.5049},{"date":"2020-05-12","o":2230.0,"h":2257.5,"l":2197.5,"c":2218.75,"v":16200.0,"dr":0.0006,"sa":0.5048},{"date":"2020-05-13","o":2227.5,"h":2306.75,"l":2155.0,"c":2255.5,"v":22450.0,"dr":0.0166,"sa":0.5044},{"date":"2020-05-14","o":2275.0,"h":2290.0,"l":2175.0,"c":2198.25,"v":20900.0,"dr":-0.0254,"sa":0.5053},{"date":"2020-05-15","o":2223.5,"h":2240.0,"l":2165.5,"c":2219.0,"v":37370.0,"dr":0.0094,"sa":0.5053},{"date":"2020-05-18","o":2275.0,"h":2285.0,"l":2163.75,"c":2209.25,"v":29730.0,"dr":-0.0044,"sa":0.505},{"date":"2020-05-19","o":2250.0,"h":2250.0,"l":2182.75,"c":2191.25,"v":14780.0,"dr":-0.0081,"sa":0.5051},{"date":"2020-05-20","o":2225.0,"h":2225.0,"l":2182.5,"c":2209.75,"v":17830.0,"dr":0.0084,"sa":0.5051},{"date":"2020-05-21","o":2225.0,"h":2255.0,"l":2177.25,"c":2192.5,"v":11660.0,"dr":-0.0078,"sa":0.5053},{"date":"2020-05-22","o":2197.5,"h":2200.5,"l":2052.5,"c":2121.25,"v":14500.0,"dr":-0.0325,"sa":0.5057},{"date":"2020-05-26","o":2121.25,"h":2132.5,"l":1845.0,"c":2078.0,"v":15920.0,"dr":-0.0204,"sa":0.5064},{"date":"2020-05-27","o":2065.0,"h":2078.0,"l":1950.0,"c":2007.75,"v":12960.0,"dr":-0.0338,"sa":0.5079},{"date":"2020-05-28","o":2050.0,"h":2107.5,"l":2025.0,"c":2088.75,"v":6370.0,"dr":0.0403,"sa":0.5088},{"date":"2020-05-29","o":2090.0,"h":2174.75,"l":2014.75,"c":2142.25,"v":15420.0,"dr":0.0256,"sa":0.5092},{"date":"2020-06-01","o":2162.0,"h":2162.0,"l":2075.0,"c":2113.25,"v":16240.0,"dr":-0.0135,"sa":0.5091},{"date":"2020-06-02","o":2115.0,"h":2174.5,"l":2063.5,"c":2119.75,"v":23400.0,"dr":0.0031,"sa":0.5091},{"date":"2020-06-03","o":2162.5,"h":2162.5,"l":2090.0,"c":2150.75,"v":15460.0,"dr":0.0146,"sa":0.5091},{"date":"2020-06-04","o":2151.0,"h":2175.0,"l":2120.0,"c":2143.25,"v":7890.0,"dr":-0.0035,"sa":0.5085},{"date":"2020-06-05","o":2120.0,"h":2220.5,"l":2078.0,"c":2213.75,"v":12860.0,"dr":0.0329,"sa":0.5091},{"date":"2020-06-08","o":2205.25,"h":2227.0,"l":2160.0,"c":2216.0,"v":9300.0,"dr":0.001,"sa":0.5091},{"date":"2020-06-09","o":2250.0,"h":2250.0,"l":2192.5,"c":2239.75,"v":9850.0,"dr":0.0107,"sa":0.5089},{"date":"2020-06-10","o":2255.0,"h":2314.25,"l":2250.0,"c":2307.75,"v":16700.0,"dr":0.0304,"sa":0.5088},{"date":"2020-06-11","o":2275.0,"h":2295.0,"l":2100.0,"c":2237.0,"v":19560.0,"dr":-0.0307,"sa":0.5101},{"date":"2020-06-12","o":2237.5,"h":2237.5,"l":2072.0,"c":2121.5,"v":24070.0,"dr":-0.0516,"sa":0.5132},{"date":"2020-06-16","o":2175.0,"h":2227.0,"l":2127.5,"c":2165.25,"v":11180.0,"dr":0.0206,"sa":0.512},{"date":"2020-06-17","o":2227.0,"h":2227.0,"l":2112.5,"c":2124.0,"v":17020.0,"dr":-0.0191,"sa":0.5124},{"date":"2020-06-18","o":2165.0,"h":2165.0,"l":2125.0,"c":2165.0,"v":11070.0,"dr":0.0193,"sa":0.5122},{"date":"2020-06-19","o":2224.5,"h":2225.0,"l":2130.25,"c":2196.25,"v":8240.0,"dr":0.0144,"sa":0.5121},{"date":"2020-06-22","o":2196.25,"h":2252.5,"l":2175.0,"c":2241.75,"v":11730.0,"dr":0.0207,"sa":0.5116},{"date":"2020-06-23","o":2255.0,"h":2300.0,"l":2190.0,"c":2223.25,"v":15840.0,"dr":-0.0083,"sa":0.5118},{"date":"2020-06-24","o":2223.0,"h":2223.0,"l":2145.0,"c":2171.0,"v":11170.0,"dr":-0.0235,"sa":0.5121},{"date":"2020-06-25","o":2146.0,"h":2185.0,"l":2115.0,"c":2173.75,"v":6030.0,"dr":0.0013,"sa":0.5109},{"date":"2020-06-26","o":2160.0,"h":2220.0,"l":2108.5,"c":2121.75,"v":4670.0,"dr":-0.0239,"sa":0.5118},{"date":"2020-06-29","o":2122.0,"h":2164.25,"l":2000.0,"c":2096.25,"v":10770.0,"dr":-0.012,"sa":0.5118},{"date":"2020-06-30","o":2126.5,"h":2150.0,"l":2112.5,"c":2149.25,"v":11020.0,"dr":0.0253,"sa":0.5121},{"date":"2020-07-01","o":2155.0,"h":2250.0,"l":2150.0,"c":2235.5,"v":16530.0,"dr":0.0401,"sa":0.5131},{"date":"2020-07-02","o":2250.0,"h":2306.0,"l":2250.0,"c":2290.25,"v":12080.0,"dr":0.0245,"sa":0.5135},{"date":"2020-07-03","o":2292.0,"h":2310.0,"l":2290.0,"c":2302.75,"v":5260.0,"dr":0.0055,"sa":0.5132},{"date":"2020-07-06","o":2310.0,"h":2335.25,"l":2266.0,"c":2288.5,"v":10830.0,"dr":-0.0062,"sa":0.5117},{"date":"2020-07-07","o":2325.0,"h":2350.0,"l":2290.0,"c":2300.75,"v":6700.0,"dr":0.0054,"sa":0.5115},{"date":"2020-07-08","o":2332.5,"h":2360.0,"l":2295.0,"c":2338.75,"v":10900.0,"dr":0.0165,"sa":0.5116},{"date":"2020-07-13","o":2356.5,"h":2400.0,"l":2290.0,"c":2306.25,"v":15100.0,"dr":-0.0139,"sa":0.5117},{"date":"2020-07-14","o":2307.75,"h":2343.5,"l":2237.5,"c":2330.5,"v":6410.0,"dr":0.0105,"sa":0.5118},{"date":"2020-07-15","o":2350.0,"h":2399.0,"l":2311.5,"c":2354.5,"v":5540.0,"dr":0.0103,"sa":0.5117},{"date":"2020-07-16","o":2349.5,"h":2365.0,"l":2308.5,"c":2358.75,"v":6170.0,"dr":0.0018,"sa":0.5115},{"date":"2020-07-17","o":2358.5,"h":2406.0,"l":2325.0,"c":2403.25,"v":18250.0,"dr":0.0189,"sa":0.5117},{"date":"2020-07-20","o":2427.25,"h":2535.0,"l":2425.0,"c":2529.25,"v":12050.0,"dr":0.0524,"sa":0.5126},{"date":"2020-07-21","o":2535.0,"h":2567.5,"l":2480.0,"c":2488.5,"v":16760.0,"dr":-0.0161,"sa":0.5131},{"date":"2020-07-22","o":2500.0,"h":2549.5,"l":2432.5,"c":2476.25,"v":15830.0,"dr":-0.0049,"sa":0.5132},{"date":"2020-07-23","o":2500.0,"h":2500.0,"l":2307.5,"c":2330.25,"v":21450.0,"dr":-0.059,"sa":0.5172},{"date":"2020-07-24","o":2250.0,"h":2371.25,"l":2200.0,"c":2366.25,"v":18840.0,"dr":0.0154,"sa":0.517},{"date":"2020-07-27","o":2400.0,"h":2400.0,"l":2305.5,"c":2399.25,"v":11210.0,"dr":0.0139,"sa":0.517},{"date":"2020-07-28","o":2399.0,"h":2445.0,"l":2360.0,"c":2431.0,"v":9660.0,"dr":0.0132,"sa":0.5167},{"date":"2020-07-29","o":2459.0,"h":2459.0,"l":2391.75,"c":2428.25,"v":7730.0,"dr":-0.0011,"sa":0.5164},{"date":"2020-07-30","o":2400.0,"h":2497.5,"l":2382.5,"c":2486.0,"v":9800.0,"dr":0.0238,"sa":0.5165},{"date":"2020-07-31","o":2485.0,"h":2547.0,"l":2384.0,"c":2533.5,"v":18880.0,"dr":0.0191,"sa":0.5166},{"date":"2020-08-03","o":2630.0,"h":2700.0,"l":2610.0,"c":2645.5,"v":40620.0,"dr":0.0442,"sa":0.518},{"date":"2020-08-04","o":2625.0,"h":2625.0,"l":2250.0,"c":2585.0,"v":19950.0,"dr":-0.0229,"sa":0.5187},{"date":"2020-08-05","o":2639.5,"h":2640.0,"l":2525.75,"c":2606.75,"v":12400.0,"dr":0.0084,"sa":0.5186},{"date":"2020-08-06","o":2615.0,"h":2675.0,"l":2585.0,"c":2672.25,"v":8090.0,"dr":0.0251,"sa":0.5189},{"date":"2020-08-07","o":2665.0,"h":2750.0,"l":2653.5,"c":2715.0,"v":16080.0,"dr":0.016,"sa":0.519},{"date":"2020-08-10","o":2712.0,"h":2712.0,"l":2615.0,"c":2679.0,"v":11770.0,"dr":-0.0133,"sa":0.5193},{"date":"2020-08-11","o":2639.5,"h":2677.5,"l":2603.5,"c":2659.5,"v":9140.0,"dr":-0.0073,"sa":0.5184},{"date":"2020-08-12","o":2657.5,"h":2780.0,"l":2657.5,"c":2751.25,"v":15100.0,"dr":0.0345,"sa":0.5186},{"date":"2020-08-13","o":2775.0,"h":2775.0,"l":2700.0,"c":2738.75,"v":8490.0,"dr":-0.0045,"sa":0.5181},{"date":"2020-08-14","o":2778.25,"h":2779.25,"l":2646.5,"c":2667.75,"v":21722.0,"dr":-0.0259,"sa":0.519},{"date":"2020-08-18","o":2784.5,"h":2784.5,"l":2680.0,"c":2730.5,"v":9746.0,"dr":0.0235,"sa":0.5193},{"date":"2020-08-19","o":2750.0,"h":2777.5,"l":2697.5,"c":2774.75,"v":8710.0,"dr":0.0162,"sa":0.5193},{"date":"2020-08-20","o":2777.5,"h":2878.75,"l":2775.0,"c":2873.75,"v":11016.0,"dr":0.0357,"sa":0.5196},{"date":"2020-08-21","o":2896.25,"h":2950.0,"l":2840.0,"c":2896.25,"v":10442.0,"dr":0.0078,"sa":0.5193},{"date":"2020-08-24","o":2900.0,"h":2965.0,"l":2840.25,"c":2859.25,"v":16874.0,"dr":-0.0128,"sa":0.4783},{"date":"2020-08-25","o":2900.0,"h":2900.0,"l":2830.0,"c":2852.25,"v":7486.0,"dr":-0.0024,"sa":0.4723},{"date":"2020-08-26","o":2900.0,"h":2900.0,"l":2811.0,"c":2849.5,"v":14216.0,"dr":-0.001,"sa":0.4702},{"date":"2020-08-27","o":2870.0,"h":2956.0,"l":2815.25,"c":2878.25,"v":21480.0,"dr":0.0101,"sa":0.4669},{"date":"2020-08-28","o":2909.0,"h":2909.0,"l":2740.75,"c":2899.75,"v":13494.0,"dr":0.0075,"sa":0.4669},{"date":"2020-08-31","o":2899.0,"h":2910.0,"l":2815.0,"c":2899.25,"v":9972.0,"dr":-0.0002,"sa":0.4665},{"date":"2020-09-01","o":2900.0,"h":2928.5,"l":2826.75,"c":2886.0,"v":8230.0,"dr":-0.0046,"sa":0.4666},{"date":"2020-09-02","o":2887.5,"h":2955.0,"l":2874.5,"c":2914.25,"v":10608.0,"dr":0.0098,"sa":0.4665},{"date":"2020-09-03","o":2910.0,"h":2910.0,"l":2670.0,"c":2682.0,"v":18224.0,"dr":-0.0797,"sa":0.4725},{"date":"2020-09-04","o":2647.5,"h":2725.0,"l":2407.0,"c":2671.75,"v":36074.0,"dr":-0.0038,"sa":0.4724},{"date":"2020-09-07","o":2671.75,"h":2737.25,"l":2671.5,"c":2695.25,"v":3694.0,"dr":0.0088,"sa":0.4718},{"date":"2020-09-08","o":2524.5,"h":2645.0,"l":2490.25,"c":2524.5,"v":15942.0,"dr":-0.0634,"sa":0.4754},{"date":"2020-09-09","o":2575.0,"h":2722.25,"l":2565.25,"c":2687.5,"v":10188.0,"dr":0.0646,"sa":0.4765},{"date":"2020-09-10","o":2700.0,"h":2725.0,"l":2612.5,"c":2648.0,"v":16620.0,"dr":-0.0147,"sa":0.4637},{"date":"2020-09-11","o":2648.0,"h":2693.25,"l":2595.5,"c":2650.5,"v":12534.0,"dr":0.0009,"sa":0.462},{"date":"2020-09-14","o":2651.75,"h":2752.5,"l":2646.5,"c":2695.0,"v":4666.0,"dr":0.0168,"sa":0.4363},{"date":"2020-09-15","o":2700.0,"h":2750.0,"l":2650.0,"c":2679.0,"v":8876.0,"dr":-0.0059,"sa":0.4362},{"date":"2020-09-16","o":2725.0,"h":2850.0,"l":2702.5,"c":2705.0,"v":10926.0,"dr":0.0097,"sa":0.4351},{"date":"2020-09-17","o":2710.5,"h":2727.0,"l":2630.0,"c":2708.0,"v":11598.0,"dr":0.0011,"sa":0.4349},{"date":"2020-09-18","o":2715.5,"h":2740.0,"l":2600.0,"c":2727.5,"v":7056.0,"dr":0.0072,"sa":0.4348},{"date":"2020-09-21","o":2723.0,"h":2834.0,"l":2650.0,"c":2825.0,"v":5788.0,"dr":0.0357,"sa":0.4357},{"date":"2020-09-22","o":2837.5,"h":3160.75,"l":2825.5,"c":3160.75,"v":14224.0,"dr":0.1188,"sa":0.4489},{"date":"2020-09-23","o":3040.0,"h":3067.25,"l":2975.25,"c":3017.5,"v":42582.0,"dr":-0.0453,"sa":0.4514},{"date":"2020-09-24","o":3021.0,"h":3085.0,"l":2867.0,"c":2925.0,"v":12644.0,"dr":-0.0307,"sa":0.4507},{"date":"2020-09-25","o":2925.0,"h":3080.0,"l":2925.0,"c":3025.5,"v":16066.0,"dr":0.0344,"sa":0.449},{"date":"2020-09-28","o":3051.0,"h":3075.0,"l":2995.0,"c":3053.5,"v":21062.0,"dr":0.0093,"sa":0.449},{"date":"2020-09-29","o":3080.0,"h":3100.0,"l":3018.25,"c":3072.0,"v":21104.0,"dr":0.0061,"sa":0.449},{"date":"2020-09-30","o":3100.0,"h":3134.5,"l":3059.5,"c":3068.5,"v":22148.0,"dr":-0.0011,"sa":0.4491},{"date":"2020-10-01","o":3096.75,"h":3151.75,"l":3061.25,"c":3147.5,"v":24870.0,"dr":0.0257,"sa":0.4494},{"date":"2020-10-02","o":3145.0,"h":3147.75,"l":3025.0,"c":3110.0,"v":30660.0,"dr":-0.0119,"sa":0.4488},{"date":"2020-10-05","o":3122.5,"h":3257.5,"l":3112.5,"c":3250.0,"v":20230.0,"dr":0.045,"sa":0.4457},{"date":"2020-10-06","o":3177.25,"h":3236.25,"l":3075.25,"c":3135.0,"v":11996.0,"dr":-0.0354,"sa":0.4475},{"date":"2020-10-07","o":3148.25,"h":3220.75,"l":3148.0,"c":3200.0,"v":8018.0,"dr":0.0207,"sa":0.4473},{"date":"2020-10-08","o":3270.0,"h":3270.0,"l":3156.5,"c":3227.0,"v":8258.0,"dr":0.0084,"sa":0.4469},{"date":"2020-10-09","o":3250.0,"h":3381.0,"l":3250.0,"c":3375.0,"v":20354.0,"dr":0.0459,"sa":0.4487},{"date":"2020-10-13","o":3446.5,"h":3591.5,"l":3445.0,"c":3571.5,"v":16348.0,"dr":0.0582,"sa":0.4499},{"date":"2020-10-14","o":3585.5,"h":3701.5,"l":3545.0,"c":3668.0,"v":13820.0,"dr":0.027,"sa":0.4495},{"date":"2020-10-15","o":3650.0,"h":3768.75,"l":3605.0,"c":3721.0,"v":23982.0,"dr":0.0144,"sa":0.449},{"date":"2020-10-16","o":3750.0,"h":3846.75,"l":3682.75,"c":3755.0,"v":16270.0,"dr":0.0091,"sa":0.4474},{"date":"2020-10-19","o":3750.0,"h":3793.0,"l":3553.0,"c":3590.0,"v":20706.0,"dr":-0.0439,"sa":0.4494},{"date":"2020-10-20","o":3590.0,"h":3701.75,"l":3491.75,"c":3695.0,"v":17930.0,"dr":0.0292,"sa":0.45},{"date":"2020-10-21","o":3789.5,"h":3924.5,"l":3725.5,"c":3845.0,"v":11028.0,"dr":0.0406,"sa":0.4508},{"date":"2020-10-22","o":3951.0,"h":4201.0,"l":3800.0,"c":4039.0,"v":21855.0,"dr":0.0505,"sa":0.453},{"date":"2020-10-23","o":4150.0,"h":4150.0,"l":3786.0,"c":3978.0,"v":18522.0,"dr":-0.0151,"sa":0.4532},{"date":"2020-10-26","o":3887.5,"h":3950.0,"l":3461.0,"c":3553.0,"v":23358.0,"dr":-0.1068,"sa":0.467},{"date":"2020-10-27","o":3600.0,"h":3625.0,"l":3470.0,"c":3560.0,"v":23783.0,"dr":0.002,"sa":0.467},{"date":"2020-10-28","o":3490.0,"h":3490.0,"l":3210.5,"c":3255.0,"v":28974.0,"dr":-0.0857,"sa":0.4728},{"date":"2020-10-29","o":3261.0,"h":3305.5,"l":3201.0,"c":3269.0,"v":10686.0,"dr":0.0043,"sa":0.4726},{"date":"2020-10-30","o":3255.5,"h":3255.5,"l":3074.0,"c":3144.0,"v":12573.0,"dr":-0.0382,"sa":0.4743},{"date":"2020-11-02","o":3200.0,"h":3222.0,"l":3001.0,"c":3096.0,"v":22331.0,"dr":-0.0153,"sa":0.4733},{"date":"2020-11-03","o":3086.0,"h":3248.0,"l":3000.0,"c":3200.0,"v":25005.0,"dr":0.0336,"sa":0.4739},{"date":"2020-11-04","o":3300.0,"h":3423.5,"l":3220.0,"c":3290.0,"v":17540.0,"dr":0.0281,"sa":0.4734},{"date":"2020-11-05","o":3400.0,"h":3440.0,"l":3345.0,"c":3440.0,"v":8910.0,"dr":0.0456,"sa":0.475},{"date":"2020-11-06","o":3449.5,"h":3449.5,"l":3302.0,"c":3410.0,"v":4042.0,"dr":-0.0087,"sa":0.4738},{"date":"2020-11-09","o":3420.0,"h":3420.0,"l":3246.5,"c":3320.0,"v":7902.0,"dr":-0.0264,"sa":0.4664},{"date":"2020-11-10","o":3250.0,"h":3250.0,"l":3128.5,"c":3189.5,"v":21812.0,"dr":-0.0393,"sa":0.4656},{"date":"2020-11-11","o":3145.0,"h":3293.5,"l":3144.5,"c":3286.0,"v":5260.0,"dr":0.0303,"sa":0.4663},{"date":"2020-11-12","o":3280.0,"h":3345.5,"l":3200.0,"c":3208.0,"v":7083.0,"dr":-0.0237,"sa":0.4671},{"date":"2020-11-13","o":3300.0,"h":3300.0,"l":3200.0,"c":3245.0,"v":5101.0,"dr":0.0115,"sa":0.4669},{"date":"2020-11-16","o":3255.0,"h":3258.5,"l":3163.0,"c":3215.0,"v":12425.0,"dr":-0.0092,"sa":0.4671},{"date":"2020-11-17","o":3250.0,"h":3262.5,"l":3215.0,"c":3220.0,"v":7849.0,"dr":0.0016,"sa":0.4671},{"date":"2020-11-18","o":3220.0,"h":3259.0,"l":3180.0,"c":3198.0,"v":5986.0,"dr":-0.0068,"sa":0.4671},{"date":"2020-11-19","o":3195.5,"h":3239.0,"l":3166.5,"c":3239.0,"v":5538.0,"dr":0.0128,"sa":0.4672},{"date":"2020-11-20","o":3250.0,"h":3289.0,"l":3181.5,"c":3252.0,"v":6847.0,"dr":0.004,"sa":0.467},{"date":"2020-11-24","o":3255.0,"h":3255.0,"l":3114.0,"c":3207.0,"v":4488.0,"dr":-0.0138,"sa":0.4674},{"date":"2020-11-25","o":3210.0,"h":3290.0,"l":3180.0,"c":3200.0,"v":3742.0,"dr":-0.0022,"sa":0.4673},{"date":"2020-11-26","o":3213.0,"h":3260.0,"l":3200.0,"c":3260.0,"v":1735.0,"dr":0.0188,"sa":0.4674},{"date":"2020-11-27","o":3220.0,"h":3340.0,"l":3220.0,"c":3338.0,"v":9009.0,"dr":0.0239,"sa":0.4678},{"date":"2020-11-30","o":3315.0,"h":3315.0,"l":3152.5,"c":3207.5,"v":7795.0,"dr":-0.0391,"sa":0.4698},{"date":"2020-12-01","o":3500.0,"h":3500.0,"l":3170.0,"c":3254.0,"v":23174.0,"dr":0.0145,"sa":0.4691},{"date":"2020-12-02","o":3250.0,"h":3263.0,"l":3166.0,"c":3200.0,"v":8668.0,"dr":-0.0166,"sa":0.4695},{"date":"2020-12-03","o":3191.5,"h":3205.0,"l":3120.0,"c":3141.0,"v":14487.0,"dr":-0.0184,"sa":0.4701},{"date":"2020-12-04","o":3140.0,"h":3149.5,"l":3010.0,"c":3100.0,"v":8770.0,"dr":-0.0131,"sa":0.4703},{"date":"2020-12-09","o":3098.0,"h":3163.0,"l":3003.5,"c":3040.0,"v":12628.0,"dr":-0.0194,"sa":0.4708},{"date":"2020-12-10","o":3016.0,"h":3035.0,"l":2969.0,"c":2969.0,"v":6068.0,"dr":-0.0234,"sa":0.4716},{"date":"2020-12-14","o":3040.0,"h":3109.0,"l":2981.0,"c":3102.0,"v":10145.0,"dr":0.0448,"sa":0.4733},{"date":"2020-12-15","o":3195.0,"h":3195.0,"l":3036.0,"c":3070.0,"v":3024.0,"dr":-0.0103,"sa":0.4733},{"date":"2020-12-16","o":3080.0,"h":3152.0,"l":3050.0,"c":3139.0,"v":17629.0,"dr":0.0225,"sa":0.4732},{"date":"2020-12-17","o":3145.0,"h":3166.0,"l":3105.0,"c":3105.0,"v":18158.0,"dr":-0.0108,"sa":0.4728},{"date":"2020-12-18","o":3144.0,"h":3150.0,"l":3091.0,"c":3109.0,"v":4061.0,"dr":0.0013,"sa":0.4719},{"date":"2020-12-21","o":3090.0,"h":3135.0,"l":2900.0,"c":3105.0,"v":9581.0,"dr":-0.0013,"sa":0.4707},{"date":"2020-12-22","o":3145.0,"h":3190.5,"l":3120.0,"c":3149.5,"v":3833.0,"dr":0.0143,"sa":0.4708},{"date":"2020-12-23","o":3150.0,"h":3222.0,"l":3141.0,"c":3189.5,"v":15600.0,"dr":0.0127,"sa":0.4697},{"date":"2020-12-28","o":3190.0,"h":3266.0,"l":3152.0,"c":3247.5,"v":29560.0,"dr":0.0182,"sa":0.4694},{"date":"2020-12-29","o":3290.0,"h":3290.0,"l":3180.0,"c":3200.5,"v":4057.0,"dr":-0.0145,"sa":0.4697},{"date":"2020-12-30","o":3204.0,"h":3248.5,"l":3165.0,"c":3184.0,"v":12833.0,"dr":-0.0052,"sa":0.4687},{"date":"2021-01-04","o":3214.0,"h":3215.0,"l":3071.0,"c":3192.0,"v":15797.0,"dr":0.0025,"sa":0.4686},{"date":"2021-01-05","o":3190.0,"h":3250.5,"l":3069.0,"c":3239.0,"v":12799.0,"dr":0.0147,"sa":0.468},{"date":"2021-01-06","o":3244.0,"h":3244.0,"l":3135.0,"c":3171.5,"v":14211.0,"dr":-0.0208,"sa":0.4683},{"date":"2021-01-07","o":3171.5,"h":3265.0,"l":3165.0,"c":3238.0,"v":7491.0,"dr":0.021,"sa":0.4677},{"date":"2021-01-08","o":3230.0,"h":3285.0,"l":3150.0,"c":3277.5,"v":8341.0,"dr":0.0122,"sa":0.4678},{"date":"2021-01-11","o":3280.0,"h":3297.0,"l":3154.5,"c":3256.0,"v":4979.0,"dr":-0.0066,"sa":0.4679},{"date":"2021-01-12","o":3290.0,"h":3300.0,"l":3201.0,"c":3225.5,"v":8818.0,"dr":-0.0094,"sa":0.4678},{"date":"2021-01-13","o":3226.0,"h":3266.0,"l":3181.0,"c":3245.5,"v":7916.0,"dr":0.0062,"sa":0.4677},{"date":"2021-01-14","o":3250.0,"h":3286.5,"l":3193.0,"c":3205.5,"v":2796.0,"dr":-0.0123,"sa":0.4679},{"date":"2021-01-15","o":3207.0,"h":3252.5,"l":3145.5,"c":3225.5,"v":3943.0,"dr":0.0062,"sa":0.4679},{"date":"2021-01-18","o":3230.0,"h":3230.0,"l":3131.0,"c":3221.0,"v":1372.0,"dr":-0.0014,"sa":0.4675},{"date":"2021-01-19","o":3221.0,"h":3270.0,"l":3155.5,"c":3261.5,"v":8146.0,"dr":0.0126,"sa":0.4674},{"date":"2021-01-20","o":3300.0,"h":3389.0,"l":3270.0,"c":3380.0,"v":7243.0,"dr":0.0363,"sa":0.4685},{"date":"2021-01-21","o":3390.0,"h":3460.0,"l":3360.0,"c":3454.0,"v":14968.0,"dr":0.0219,"sa":0.4688},{"date":"2021-01-22","o":3483.5,"h":3498.5,"l":3410.0,"c":3459.5,"v":18104.0,"dr":0.0016,"sa":0.4688},{"date":"2021-01-25","o":3480.0,"h":3507.5,"l":3390.0,"c":3491.5,"v":12361.0,"dr":0.0092,"sa":0.4686},{"date":"2021-01-26","o":3507.5,"h":3580.0,"l":3500.0,"c":3577.5,"v":10878.0,"dr":0.0246,"sa":0.4686},{"date":"2021-01-27","o":3615.0,"h":3685.5,"l":3533.0,"c":3583.5,"v":20010.0,"dr":0.0017,"sa":0.4684},{"date":"2021-01-28","o":3573.0,"h":3732.5,"l":3430.0,"c":3712.0,"v":19023.0,"dr":0.0359,"sa":0.4695},{"date":"2021-01-29","o":3720.0,"h":3720.0,"l":3575.0,"c":3594.0,"v":14721.0,"dr":-0.0318,"sa":0.4708},{"date":"2021-02-01","o":3610.0,"h":3725.0,"l":3595.0,"c":3706.0,"v":9265.0,"dr":0.0312,"sa":0.4715},{"date":"2021-02-02","o":3720.0,"h":3750.0,"l":3680.5,"c":3726.5,"v":10729.0,"dr":0.0055,"sa":0.4714},{"date":"2021-02-03","o":3800.0,"h":3813.0,"l":3690.0,"c":3792.0,"v":9212.0,"dr":0.0176,"sa":0.4713},{"date":"2021-02-04","o":3795.0,"h":3813.0,"l":3740.0,"c":3766.5,"v":15836.0,"dr":-0.0067,"sa":0.471},{"date":"2021-02-05","o":3790.0,"h":3811.0,"l":3760.0,"c":3763.0,"v":7311.0,"dr":-0.0009,"sa":0.4711},{"date":"2021-02-08","o":3699.0,"h":3798.0,"l":3690.5,"c":3741.0,"v":11985.0,"dr":-0.0058,"sa":0.4708},{"date":"2021-02-09","o":3740.0,"h":3805.0,"l":3701.0,"c":3794.0,"v":8889.0,"dr":0.0142,"sa":0.4707},{"date":"2021-02-10","o":3787.0,"h":3820.0,"l":3730.0,"c":3778.0,"v":7807.0,"dr":-0.0042,"sa":0.4707},{"date":"2021-02-11","o":3794.0,"h":3804.0,"l":3682.0,"c":3683.0,"v":5960.0,"dr":-0.0251,"sa":0.4712},{"date":"2021-02-12","o":3720.0,"h":3720.0,"l":3663.0,"c":3687.5,"v":4764.0,"dr":0.0012,"sa":0.4712},{"date":"2021-02-17","o":3600.0,"h":3670.0,"l":3569.5,"c":3596.5,"v":5851.0,"dr":-0.0247,"sa":0.4718},{"date":"2021-02-18","o":3594.0,"h":3594.0,"l":3439.0,"c":3543.5,"v":7856.0,"dr":-0.0147,"sa":0.4721},{"date":"2021-02-19","o":3548.0,"h":3588.0,"l":3455.0,"c":3472.5,"v":5544.0,"dr":-0.02,"sa":0.4727},{"date":"2021-02-22","o":3440.0,"h":3440.0,"l":3285.0,"c":3347.5,"v":12228.0,"dr":-0.036,"sa":0.4732},{"date":"2021-02-23","o":3348.0,"h":3349.0,"l":3150.0,"c":3327.5,"v":12179.0,"dr":-0.006,"sa":0.4732},{"date":"2021-02-24","o":3395.0,"h":3450.0,"l":3294.0,"c":3415.0,"v":8833.0,"dr":0.0263,"sa":0.4734},{"date":"2021-02-25","o":3430.5,"h":3464.5,"l":3384.0,"c":3407.0,"v":4607.0,"dr":-0.0023,"sa":0.4734},{"date":"2021-02-26","o":3400.0,"h":3514.0,"l":3394.5,"c":3509.5,"v":6283.0,"dr":0.0301,"sa":0.474},{"date":"2021-03-01","o":3510.0,"h":3585.0,"l":3452.5,"c":3571.5,"v":4282.0,"dr":0.0177,"sa":0.4739},{"date":"2021-03-02","o":3571.0,"h":3571.5,"l":3520.0,"c":3545.0,"v":8.0,"dr":-0.0074,"sa":0.4738},{"date":"2021-03-03","o":3543.5,"h":3545.0,"l":3442.5,"c":3474.0,"v":202.0,"dr":-0.02,"sa":0.4744},{"date":"2021-03-04","o":3465.5,"h":3552.0,"l":3401.0,"c":3401.0,"v":2.0,"dr":-0.021,"sa":0.4749},{"date":"2021-03-05","o":3437.0,"h":3600.0,"l":3408.0,"c":3600.0,"v":3.0,"dr":0.0585,"sa":0.4778},{"date":"2021-03-08","o":3520.0,"h":3575.0,"l":3484.5,"c":3490.0,"v":2.0,"dr":-0.0306,"sa":0.4787},{"date":"2021-03-09","o":3489.5,"h":3647.5,"l":3489.5,"c":3616.0,"v":4.0,"dr":0.0361,"sa":0.4797},{"date":"2021-03-10","o":3637.0,"h":3663.0,"l":3500.0,"c":3531.0,"v":1.0,"dr":-0.0235,"sa":0.4798},{"date":"2021-03-11","o":3523.5,"h":3600.0,"l":3471.5,"c":3582.0,"v":2.0,"dr":0.0144,"sa":0.4775},{"date":"2021-03-12","o":3580.0,"h":3580.5,"l":3490.0,"c":3550.5,"v":32876.0,"dr":-0.0088,"sa":0.4748},{"date":"2021-03-15","o":3499.0,"h":3570.0,"l":3430.0,"c":3525.0,"v":3992.0,"dr":-0.0072,"sa":0.4728},{"date":"2021-03-16","o":3535.0,"h":3643.0,"l":3535.0,"c":3605.5,"v":9104.0,"dr":0.0228,"sa":0.4731},{"date":"2021-03-17","o":3593.0,"h":3611.5,"l":3529.5,"c":3595.5,"v":7860.0,"dr":-0.0028,"sa":0.4715},{"date":"2021-03-18","o":3588.0,"h":3588.0,"l":3483.0,"c":3502.5,"v":9945.0,"dr":-0.0259,"sa":0.4718},{"date":"2021-03-19","o":3500.0,"h":3555.0,"l":3437.5,"c":3458.5,"v":10653.0,"dr":-0.0126,"sa":0.4719},{"date":"2021-03-22","o":3460.0,"h":3570.0,"l":3460.0,"c":3550.0,"v":6828.0,"dr":0.0265,"sa":0.4724},{"date":"2021-03-23","o":3550.0,"h":3670.0,"l":3550.0,"c":3573.5,"v":6788.0,"dr":0.0066,"sa":0.4696},{"date":"2021-03-25","o":3560.0,"h":3599.0,"l":3379.0,"c":3472.0,"v":1.0,"dr":-0.0284,"sa":0.4707},{"date":"2021-03-26","o":3500.0,"h":3523.0,"l":3418.0,"c":3433.5,"v":34199.0,"dr":-0.0111,"sa":0.4699},{"date":"2021-03-29","o":3390.0,"h":3430.0,"l":3135.0,"c":3413.0,"v":9049.0,"dr":-0.006,"sa":0.47},{"date":"2021-03-30","o":3400.0,"h":3420.0,"l":3340.0,"c":3411.5,"v":5811.0,"dr":-0.0004,"sa":0.4658},{"date":"2021-03-31","o":3432.0,"h":3546.0,"l":3415.0,"c":3511.0,"v":4681.0,"dr":0.0292,"sa":0.4623},{"date":"2021-04-05","o":3600.5,"h":3741.0,"l":3550.0,"c":3690.0,"v":13449.0,"dr":0.051,"sa":0.4568},{"date":"2021-04-06","o":3690.0,"h":3788.0,"l":3650.0,"c":3735.0,"v":15581.0,"dr":0.0122,"sa":0.456},{"date":"2021-04-07","o":3735.0,"h":3825.0,"l":3710.0,"c":3784.0,"v":17194.0,"dr":0.0131,"sa":0.4542},{"date":"2021-04-08","o":3785.0,"h":3852.0,"l":3785.0,"c":3843.0,"v":18098.0,"dr":0.0156,"sa":0.4533},{"date":"2021-04-09","o":3836.0,"h":3893.0,"l":3807.0,"c":3874.5,"v":5268.0,"dr":0.0082,"sa":0.4517},{"date":"2021-04-12","o":3900.0,"h":3900.0,"l":3837.5,"c":3893.0,"v":2287.0,"dr":0.0048,"sa":0.4504},{"date":"2021-04-13","o":3880.0,"h":3949.0,"l":3880.0,"c":3911.0,"v":9220.0,"dr":0.0046,"sa":0.4503},{"date":"2021-04-14","o":3910.0,"h":3929.5,"l":3860.0,"c":3875.0,"v":8203.0,"dr":-0.0092,"sa":0.4504},{"date":"2021-04-15","o":3895.5,"h":3954.5,"l":3895.5,"c":3948.5,"v":8325.0,"dr":0.019,"sa":0.4489},{"date":"2021-04-16","o":3950.0,"h":3985.0,"l":3939.5,"c":3961.5,"v":8199.0,"dr":0.0033,"sa":0.4473},{"date":"2021-04-19","o":3980.0,"h":3980.0,"l":3905.0,"c":3940.0,"v":9209.0,"dr":-0.0054,"sa":0.4471},{"date":"2021-04-20","o":3935.0,"h":3976.5,"l":3900.0,"c":3969.5,"v":13949.0,"dr":0.0075,"sa":0.4471},{"date":"2021-04-21","o":3980.0,"h":4000.0,"l":3958.5,"c":3999.5,"v":14418.0,"dr":0.0076,"sa":0.4373},{"date":"2021-04-22","o":4020.0,"h":4040.0,"l":3915.0,"c":3931.5,"v":15747.0,"dr":-0.017,"sa":0.4374},{"date":"2021-04-23","o":3985.0,"h":4040.0,"l":3931.0,"c":4022.0,"v":15539.0,"dr":0.023,"sa":0.4341},{"date":"2021-04-26","o":4030.5,"h":4064.0,"l":3965.5,"c":4056.5,"v":20.0,"dr":0.0086,"sa":0.4267},{"date":"2021-04-27","o":4056.5,"h":4124.5,"l":4000.0,"c":4093.5,"v":7140.0,"dr":0.0091,"sa":0.4101},{"date":"2021-04-28","o":4000.0,"h":4022.0,"l":3950.0,"c":4006.5,"v":20829.0,"dr":-0.0213,"sa":0.4105},{"date":"2021-04-29","o":4010.0,"h":4020.0,"l":3931.0,"c":3998.5,"v":8424.0,"dr":-0.002,"sa":0.4072},{"date":"2021-04-30","o":3991.5,"h":4006.0,"l":3930.0,"c":3971.0,"v":10.0,"dr":-0.0069,"sa":0.4072},{"date":"2021-05-03","o":4040.0,"h":4040.0,"l":3980.0,"c":4018.5,"v":7739.0,"dr":0.012,"sa":0.4071},{"date":"2021-05-04","o":3989.5,"h":3989.5,"l":3917.0,"c":3957.0,"v":8565.0,"dr":-0.0153,"sa":0.4071},{"date":"2021-05-05","o":3996.0,"h":3996.0,"l":3920.0,"c":3934.0,"v":5124.0,"dr":-0.0058,"sa":0.4047},{"date":"2021-05-06","o":3932.5,"h":3963.5,"l":3895.5,"c":3952.5,"v":5846.0,"dr":0.0047,"sa":0.4047},{"date":"2021-05-07","o":4000.0,"h":4027.0,"l":3986.5,"c":4019.0,"v":5191.0,"dr":0.0168,"sa":0.4048},{"date":"2021-05-10","o":4019.0,"h":4067.5,"l":3916.5,"c":3934.5,"v":10263.0,"dr":-0.021,"sa":0.403},{"date":"2021-05-11","o":3918.0,"h":3918.0,"l":3850.0,"c":3885.0,"v":8053.0,"dr":-0.0126,"sa":0.4033},{"date":"2021-05-12","o":3850.0,"h":3872.5,"l":3670.0,"c":3728.5,"v":8237.0,"dr":-0.0403,"sa":0.4045},{"date":"2021-05-13","o":3812.0,"h":3908.5,"l":3812.0,"c":3883.0,"v":9175.0,"dr":0.0414,"sa":0.4048},{"date":"2021-05-14","o":3930.0,"h":3968.5,"l":3880.5,"c":3958.5,"v":5676.0,"dr":0.0194,"sa":0.4051},{"date":"2021-05-17","o":3929.5,"h":3943.5,"l":3868.5,"c":3920.0,"v":6.0,"dr":-0.0097,"sa":0.4012},{"date":"2021-05-18","o":3954.0,"h":3984.5,"l":3925.5,"c":3950.0,"v":1.0,"dr":0.0077,"sa":0.4012},{"date":"2021-05-19","o":3910.0,"h":3972.0,"l":3831.5,"c":3972.0,"v":8.0,"dr":0.0056,"sa":0.4012},{"date":"2021-05-20","o":3994.5,"h":4070.0,"l":3994.5,"c":4052.0,"v":2.0,"dr":0.0201,"sa":0.4012},{"date":"2021-05-21","o":4062.0,"h":4092.5,"l":4045.5,"c":4046.0,"v":9.0,"dr":-0.0015,"sa":0.4003},{"date":"2021-05-26","o":4090.0,"h":4150.0,"l":4090.0,"c":4138.5,"v":5648.0,"dr":0.0229,"sa":0.4008},{"date":"2021-05-27","o":4138.0,"h":4150.0,"l":4100.0,"c":4128.5,"v":2635.0,"dr":-0.0024,"sa":0.4006},{"date":"2021-05-28","o":4152.5,"h":4174.0,"l":4116.5,"c":4135.0,"v":5.0,"dr":0.0016,"sa":0.3996},{"date":"2021-05-31","o":4180.0,"h":4206.0,"l":4084.0,"c":4190.0,"v":896.0,"dr":0.0133,"sa":0.3997},{"date":"2021-06-01","o":4180.5,"h":4180.5,"l":4098.5,"c":4120.5,"v":6068.0,"dr":-0.0166,"sa":0.4001},{"date":"2021-06-02","o":4121.0,"h":4169.0,"l":4109.5,"c":4148.0,"v":6515.0,"dr":0.0067,"sa":0.4},{"date":"2021-06-03","o":4099.5,"h":4139.0,"l":4070.0,"c":4102.5,"v":6608.0,"dr":-0.011,"sa":0.4002},{"date":"2021-06-04","o":4120.0,"h":4200.0,"l":4120.0,"c":4193.5,"v":4425.0,"dr":0.0222,"sa":0.4005},{"date":"2021-06-07","o":4210.0,"h":4259.0,"l":4179.0,"c":4227.0,"v":4842.0,"dr":0.008,"sa":0.3989},{"date":"2021-06-08","o":4230.0,"h":4283.0,"l":4198.0,"c":4209.0,"v":6009.0,"dr":-0.0043,"sa":0.3983},{"date":"2021-06-09","o":4212.5,"h":4262.5,"l":4192.5,"c":4193.0,"v":5203.0,"dr":-0.0038,"sa":0.3966},{"date":"2021-06-10","o":4240.0,"h":4275.0,"l":4193.0,"c":4235.0,"v":6046.0,"dr":0.01,"sa":0.395},{"date":"2021-06-11","o":4262.0,"h":4276.0,"l":4229.0,"c":4231.0,"v":31752.0,"dr":-0.0009,"sa":0.3943},{"date":"2021-06-14","o":4230.0,"h":4270.0,"l":4229.5,"c":4263.0,"v":5705.0,"dr":0.0076,"sa":0.394},{"date":"2021-06-15","o":4270.0,"h":4284.5,"l":4239.5,"c":4249.0,"v":3300.0,"dr":-0.0033,"sa":0.3941},{"date":"2021-06-16","o":4261.0,"h":4300.0,"l":4225.5,"c":4268.5,"v":2549.0,"dr":0.0046,"sa":0.3939},{"date":"2021-06-17","o":4265.0,"h":4376.0,"l":4245.5,"c":4361.5,"v":5325.0,"dr":0.0218,"sa":0.3943},{"date":"2021-06-18","o":4353.0,"h":4388.0,"l":4294.0,"c":4340.5,"v":14122.0,"dr":-0.0048,"sa":0.3932},{"date":"2021-06-22","o":4400.0,"h":4497.5,"l":4365.0,"c":4483.5,"v":6137.0,"dr":0.0329,"sa":0.3944},{"date":"2021-06-23","o":4483.0,"h":4500.0,"l":4435.5,"c":4492.5,"v":20479.0,"dr":0.002,"sa":0.3943},{"date":"2021-06-24","o":4500.0,"h":4535.0,"l":4469.0,"c":4514.0,"v":15873.0,"dr":0.0048,"sa":0.3933},{"date":"2021-06-25","o":4497.0,"h":4543.0,"l":4459.5,"c":4538.5,"v":3719.0,"dr":0.0054,"sa":0.3919},{"date":"2021-06-28","o":4570.0,"h":4602.0,"l":4552.0,"c":4565.0,"v":5758.0,"dr":0.0058,"sa":0.388},{"date":"2021-06-29","o":4599.0,"h":4637.0,"l":4575.0,"c":4615.5,"v":4785.0,"dr":0.0111,"sa":0.3877},{"date":"2021-06-30","o":4627.5,"h":4674.0,"l":4580.0,"c":4653.5,"v":7881.0,"dr":0.0082,"sa":0.3871},{"date":"2021-07-01","o":4661.0,"h":4679.0,"l":4615.0,"c":4644.0,"v":3452.0,"dr":-0.002,"sa":0.3868},{"date":"2021-07-02","o":4699.0,"h":4817.0,"l":4649.0,"c":4805.0,"v":8466.0,"dr":0.0347,"sa":0.3879},{"date":"2021-07-05","o":4830.0,"h":4955.0,"l":4825.0,"c":4890.0,"v":1695.0,"dr":0.0177,"sa":0.3878},{"date":"2021-07-06","o":4850.0,"h":4886.5,"l":4770.0,"c":4819.0,"v":11777.0,"dr":-0.0145,"sa":0.388},{"date":"2021-07-07","o":4820.0,"h":4892.0,"l":4819.0,"c":4886.5,"v":18955.0,"dr":0.014,"sa":0.3872},{"date":"2021-07-08","o":4840.0,"h":4853.0,"l":4781.5,"c":4814.5,"v":7912.0,"dr":-0.0147,"sa":0.3876},{"date":"2021-07-12","o":4814.5,"h":4820.0,"l":4741.0,"c":4755.0,"v":9581.0,"dr":-0.0124,"sa":0.387},{"date":"2021-07-13","o":4800.0,"h":4875.0,"l":4800.0,"c":4849.5,"v":3991.0,"dr":0.0199,"sa":0.387},{"date":"2021-07-14","o":4900.5,"h":4911.5,"l":4849.0,"c":4894.5,"v":22871.0,"dr":0.0093,"sa":0.3865},{"date":"2021-07-15","o":4920.5,"h":4920.5,"l":4845.0,"c":4897.5,"v":5183.0,"dr":0.0006,"sa":0.3847},{"date":"2021-07-16","o":4935.0,"h":4960.0,"l":4882.5,"c":4934.0,"v":3625.0,"dr":0.0075,"sa":0.3842},{"date":"2021-07-19","o":4936.0,"h":4959.5,"l":4788.5,"c":4933.5,"v":7944.0,"dr":-0.0001,"sa":0.3842},{"date":"2021-07-20","o":4930.0,"h":5046.5,"l":4885.5,"c":5008.0,"v":8228.0,"dr":0.0151,"sa":0.3842},{"date":"2021-07-21","o":5040.0,"h":5047.0,"l":4944.5,"c":5028.0,"v":3096.0,"dr":0.004,"sa":0.3842},{"date":"2021-07-22","o":5059.5,"h":5161.0,"l":5059.5,"c":5156.0,"v":4655.0,"dr":0.0255,"sa":0.3846},{"date":"2021-07-23","o":5200.0,"h":5215.5,"l":5157.0,"c":5213.0,"v":6881.0,"dr":0.0111,"sa":0.3843},{"date":"2021-07-26","o":5220.0,"h":5220.0,"l":5141.5,"c":5216.0,"v":4912.0,"dr":0.0006,"sa":0.3843},{"date":"2021-07-27","o":5230.0,"h":5230.0,"l":5120.0,"c":5175.5,"v":3304.0,"dr":-0.0078,"sa":0.3844},{"date":"2021-07-28","o":5175.5,"h":5350.0,"l":5134.5,"c":5251.0,"v":10190.0,"dr":0.0146,"sa":0.3845},{"date":"2021-07-29","o":5200.0,"h":5239.5,"l":5165.0,"c":5200.0,"v":4565.0,"dr":-0.0097,"sa":0.3845},{"date":"2021-07-30","o":5150.0,"h":5199.5,"l":5125.0,"c":5171.5,"v":4248.0,"dr":-0.0055,"sa":0.3814},{"date":"2021-08-02","o":5172.0,"h":5204.5,"l":5130.0,"c":5178.5,"v":6948.0,"dr":0.0014,"sa":0.3809},{"date":"2021-08-03","o":5102.5,"h":5205.0,"l":5102.5,"c":5171.5,"v":7128.0,"dr":-0.0014,"sa":0.3808},{"date":"2021-08-04","o":5210.0,"h":5210.0,"l":5115.0,"c":5147.0,"v":1975.0,"dr":-0.0047,"sa":0.3758},{"date":"2021-08-05","o":5188.0,"h":5198.0,"l":5135.0,"c":5169.5,"v":6395.0,"dr":0.0044,"sa":0.3756},{"date":"2021-08-06","o":5200.0,"h":5200.0,"l":5120.0,"c":5135.0,"v":2645.0,"dr":-0.0067,"sa":0.3756},{"date":"2021-08-09","o":5249.0,"h":5249.0,"l":5090.5,"c":5113.0,"v":12087.0,"dr":-0.0043,"sa":0.3755},{"date":"2021-08-10","o":5113.0,"h":5150.0,"l":5035.5,"c":5114.0,"v":19360.0,"dr":0.0002,"sa":0.3755},{"date":"2021-08-11","o":5150.0,"h":5150.0,"l":5067.5,"c":5089.0,"v":15863.0,"dr":-0.0049,"sa":0.375},{"date":"2021-08-12","o":5090.0,"h":5142.5,"l":5055.0,"c":5070.0,"v":18726.0,"dr":-0.0037,"sa":0.3747},{"date":"2021-08-13","o":5100.0,"h":5258.0,"l":5073.0,"c":5250.0,"v":6571.0,"dr":0.0355,"sa":0.3739},{"date":"2021-08-17","o":5200.0,"h":5308.0,"l":5128.0,"c":5218.0,"v":12019.0,"dr":-0.0061,"sa":0.3731},{"date":"2021-08-18","o":5273.0,"h":5273.0,"l":5159.0,"c":5169.0,"v":13274.0,"dr":-0.0094,"sa":0.3733},{"date":"2021-08-19","o":5170.0,"h":5340.0,"l":5122.5,"c":5324.5,"v":14288.0,"dr":0.0301,"sa":0.3736},{"date":"2021-08-20","o":5380.0,"h":5500.0,"l":5371.0,"c":5476.5,"v":8530.0,"dr":0.0285,"sa":0.3742},{"date":"2021-08-23","o":5480.0,"h":5480.0,"l":5370.0,"c":5420.0,"v":15138.0,"dr":-0.0103,"sa":0.3741},{"date":"2021-08-24","o":5411.5,"h":5411.5,"l":5281.0,"c":5319.5,"v":17044.0,"dr":-0.0185,"sa":0.3746},{"date":"2021-08-25","o":5370.0,"h":5370.0,"l":5287.5,"c":5322.0,"v":16645.0,"dr":0.0005,"sa":0.3733},{"date":"2021-08-26","o":5300.0,"h":5371.0,"l":5282.0,"c":5319.5,"v":8644.0,"dr":-0.0005,"sa":0.3732},{"date":"2021-08-27","o":5320.0,"h":5353.5,"l":5290.0,"c":5331.5,"v":4131.0,"dr":0.0023,"sa":0.3721},{"date":"2021-08-30","o":5395.0,"h":5422.5,"l":5300.0,"c":5329.5,"v":5273.0,"dr":-0.0004,"sa":0.3715},{"date":"2021-08-31","o":5330.0,"h":5373.0,"l":5304.0,"c":5350.5,"v":4584.0,"dr":0.0039,"sa":0.3713},{"date":"2021-09-01","o":5410.0,"h":5439.5,"l":5345.0,"c":5359.5,"v":7753.0,"dr":0.0017,"sa":0.3698},{"date":"2021-09-02","o":5359.0,"h":5400.0,"l":5320.5,"c":5348.0,"v":3526.0,"dr":-0.0021,"sa":0.3698},{"date":"2021-09-03","o":5384.0,"h":5405.5,"l":5303.0,"c":5356.0,"v":4386.0,"dr":0.0015,"sa":0.3695},{"date":"2021-09-06","o":5340.0,"h":5450.0,"l":5005.0,"c":5425.0,"v":3247.0,"dr":0.0129,"sa":0.3696},{"date":"2021-09-07","o":5367.5,"h":5382.5,"l":5293.0,"c":5354.5,"v":13955.0,"dr":-0.013,"sa":0.3699},{"date":"2021-09-08","o":5360.0,"h":5360.0,"l":5300.5,"c":5325.5,"v":7265.0,"dr":-0.0054,"sa":0.3699},{"date":"2021-09-09","o":5413.0,"h":5418.5,"l":5349.5,"c":5389.0,"v":13321.0,"dr":0.0119,"sa":0.37},{"date":"2021-09-10","o":5424.5,"h":5469.0,"l":5355.0,"c":5424.5,"v":15743.0,"dr":0.0066,"sa":0.37},{"date":"2021-09-13","o":5390.0,"h":5422.5,"l":5257.0,"c":5301.5,"v":10425.0,"dr":-0.0227,"sa":0.3708},{"date":"2021-09-14","o":5350.0,"h":5385.0,"l":5322.0,"c":5374.5,"v":10458.0,"dr":0.0138,"sa":0.3709},{"date":"2021-09-15","o":5402.5,"h":5500.0,"l":5387.0,"c":5479.5,"v":9268.0,"dr":0.0195,"sa":0.362},{"date":"2021-09-16","o":5500.0,"h":5598.0,"l":5411.5,"c":5517.0,"v":12076.0,"dr":0.0068,"sa":0.3619},{"date":"2021-09-17","o":5476.0,"h":5485.5,"l":5409.5,"c":5460.5,"v":7473.0,"dr":-0.0102,"sa":0.3621},{"date":"2021-09-20","o":5450.0,"h":5460.5,"l":5332.0,"c":5393.5,"v":8825.0,"dr":-0.0123,"sa":0.3563},{"date":"2021-09-21","o":5390.0,"h":5599.0,"l":5390.0,"c":5528.0,"v":19180.0,"dr":0.0249,"sa":0.3516},{"date":"2021-09-22","o":5561.0,"h":5700.0,"l":5490.0,"c":5647.5,"v":5716.0,"dr":0.0216,"sa":0.3516},{"date":"2021-09-23","o":5653.5,"h":5710.0,"l":5619.0,"c":5710.0,"v":8342.0,"dr":0.0111,"sa":0.3517},{"date":"2021-09-24","o":5690.0,"h":6029.0,"l":5640.5,"c":5806.5,"v":4356.0,"dr":0.0169,"sa":0.3517},{"date":"2021-09-27","o":5697.5,"h":5754.0,"l":5604.0,"c":5712.5,"v":7212.0,"dr":-0.0162,"sa":0.3521},{"date":"2021-09-28","o":5700.0,"h":5700.0,"l":5523.0,"c":5540.0,"v":17181.0,"dr":-0.0302,"sa":0.3536},{"date":"2021-09-29","o":5530.0,"h":5610.5,"l":5480.0,"c":5538.5,"v":9310.0,"dr":-0.0003,"sa":0.3536},{"date":"2021-09-30","o":5599.0,"h":5612.5,"l":5434.0,"c":5443.5,"v":7763.0,"dr":-0.0172,"sa":0.3542},{"date":"2021-10-01","o":5501.0,"h":5600.0,"l":5412.5,"c":5593.0,"v":13585.0,"dr":0.0275,"sa":0.3535},{"date":"2021-10-04","o":5557.0,"h":5557.0,"l":5368.5,"c":5417.5,"v":18890.0,"dr":-0.0314,"sa":0.3356},{"date":"2021-10-05","o":5440.0,"h":5583.0,"l":5440.0,"c":5507.5,"v":15027.0,"dr":0.0166,"sa":0.3325},{"date":"2021-10-06","o":5512.0,"h":5640.0,"l":5474.0,"c":5615.5,"v":7762.0,"dr":0.0196,"sa":0.3312},{"date":"2021-10-07","o":5682.0,"h":5700.0,"l":5635.0,"c":5669.5,"v":27480.0,"dr":0.0096,"sa":0.3297},{"date":"2021-10-12","o":5685.0,"h":5685.0,"l":5575.0,"c":5627.0,"v":13578.0,"dr":-0.0075,"sa":0.3298},{"date":"2021-10-13","o":5630.0,"h":5750.0,"l":5620.0,"c":5729.5,"v":35669.0,"dr":0.0182,"sa":0.3302},{"date":"2021-10-14","o":5745.0,"h":5885.5,"l":5731.0,"c":5885.0,"v":37697.0,"dr":0.0271,"sa":0.3311},{"date":"2021-10-15","o":5882.0,"h":5950.0,"l":5782.5,"c":5903.0,"v":8523.0,"dr":0.0031,"sa":0.3303},{"date":"2021-10-18","o":5930.0,"h":6000.0,"l":5885.5,"c":5986.0,"v":8418.0,"dr":0.0141,"sa":0.3301},{"date":"2021-10-19","o":5980.0,"h":6049.0,"l":5980.0,"c":6037.5,"v":6351.0,"dr":0.0086,"sa":0.3275},{"date":"2021-10-20","o":6037.0,"h":6060.0,"l":5987.5,"c":6016.0,"v":5236.0,"dr":-0.0036,"sa":0.3253},{"date":"2021-10-21","o":6020.0,"h":6161.5,"l":6011.0,"c":6157.0,"v":8811.0,"dr":0.0234,"sa":0.3254},{"date":"2021-10-22","o":6230.0,"h":6240.0,"l":6113.0,"c":6199.5,"v":9874.0,"dr":0.0069,"sa":0.3254},{"date":"2021-10-25","o":6205.0,"h":6238.0,"l":6126.0,"c":6156.0,"v":8162.0,"dr":-0.007,"sa":0.3227},{"date":"2021-10-26","o":6160.0,"h":6240.0,"l":6160.0,"c":6229.5,"v":17172.0,"dr":0.0119,"sa":0.318},{"date":"2021-10-27","o":6349.0,"h":6577.0,"l":6349.0,"c":6545.0,"v":14468.0,"dr":0.0506,"sa":0.3207},{"date":"2021-10-28","o":6520.0,"h":6693.0,"l":6500.0,"c":6677.5,"v":9067.0,"dr":0.0202,"sa":0.3209},{"date":"2021-10-29","o":6677.5,"h":6963.0,"l":6677.5,"c":6941.0,"v":9720.0,"dr":0.0395,"sa":0.323},{"date":"2021-11-01","o":6911.0,"h":7084.0,"l":6794.0,"c":7074.0,"v":26180.0,"dr":0.0192,"sa":0.32},{"date":"2021-11-02","o":7150.0,"h":7282.5,"l":7129.5,"c":7240.0,"v":25169.0,"dr":0.0235,"sa":0.3196},{"date":"2021-11-03","o":7290.0,"h":7290.0,"l":7145.0,"c":7190.5,"v":19564.0,"dr":-0.0068,"sa":0.3175},{"date":"2021-11-04","o":7244.0,"h":7300.0,"l":7173.5,"c":7279.0,"v":21396.0,"dr":0.0123,"sa":0.314},{"date":"2021-11-05","o":7498.0,"h":7498.0,"l":7230.0,"c":7321.0,"v":27333.0,"dr":0.0058,"sa":0.3135},{"date":"2021-11-08","o":7361.0,"h":7365.5,"l":7220.0,"c":7259.5,"v":33200.0,"dr":-0.0084,"sa":0.2938},{"date":"2021-11-09","o":7350.0,"h":7350.0,"l":7088.5,"c":7153.5,"v":62232.0,"dr":-0.0146,"sa":0.2944},{"date":"2021-11-10","o":7150.0,"h":7153.5,"l":6997.0,"c":7061.5,"v":31005.0,"dr":-0.0129,"sa":0.281},{"date":"2021-11-11","o":7080.0,"h":7238.5,"l":7060.0,"c":7143.0,"v":26072.0,"dr":0.0115,"sa":0.2812},{"date":"2021-11-12","o":7223.5,"h":7299.0,"l":7160.0,"c":7291.0,"v":35063.0,"dr":0.0207,"sa":0.2786},{"date":"2021-11-15","o":7300.0,"h":7336.5,"l":6962.5,"c":7037.5,"v":8966.0,"dr":-0.0348,"sa":0.2806},{"date":"2021-11-16","o":7015.0,"h":7208.5,"l":7013.5,"c":7197.5,"v":6903.0,"dr":0.0227,"sa":0.2796},{"date":"2021-11-17","o":7100.0,"h":7299.5,"l":7100.0,"c":7257.5,"v":7374.0,"dr":0.0083,"sa":0.2786},{"date":"2021-11-18","o":7200.0,"h":7390.0,"l":7127.5,"c":7326.5,"v":10633.0,"dr":0.0095,"sa":0.2754},{"date":"2021-11-19","o":7400.0,"h":7438.0,"l":7300.5,"c":7403.5,"v":8645.0,"dr":0.0105,"sa":0.2752},{"date":"2021-11-23","o":7449.0,"h":7449.0,"l":7200.5,"c":7277.0,"v":8718.0,"dr":-0.0171,"sa":0.2744},{"date":"2021-11-24","o":7260.0,"h":7454.5,"l":7210.0,"c":7300.0,"v":11550.0,"dr":0.0032,"sa":0.271},{"date":"2021-11-25","o":7400.0,"h":7500.0,"l":7300.0,"c":7383.5,"v":1595.0,"dr":0.0114,"sa":0.2698},{"date":"2021-11-26","o":7300.0,"h":7400.0,"l":6923.0,"c":7129.5,"v":10740.0,"dr":-0.0344,"sa":0.2711},{"date":"2021-11-29","o":7151.0,"h":7249.0,"l":7061.0,"c":7130.0,"v":8200.0,"dr":0.0001,"sa":0.271},{"date":"2021-11-30","o":7150.0,"h":7181.0,"l":7054.5,"c":7119.0,"v":8369.0,"dr":-0.0015,"sa":0.2707},{"date":"2021-12-01","o":7124.0,"h":7294.0,"l":7124.0,"c":7270.5,"v":10581.0,"dr":0.0213,"sa":0.2713},{"date":"2021-12-02","o":7275.0,"h":7275.0,"l":7092.0,"c":7231.0,"v":10707.0,"dr":-0.0054,"sa":0.2713},{"date":"2021-12-03","o":7255.0,"h":7340.0,"l":6997.5,"c":7025.5,"v":7795.0,"dr":-0.0284,"sa":0.273},{"date":"2021-12-06","o":7025.5,"h":7180.0,"l":6993.5,"c":7147.5,"v":12007.0,"dr":0.0174,"sa":0.2733},{"date":"2021-12-07","o":7149.5,"h":7300.0,"l":7147.5,"c":7249.5,"v":15609.0,"dr":0.0143,"sa":0.273},{"date":"2021-12-09","o":7250.0,"h":7322.0,"l":6990.5,"c":7026.0,"v":4016.0,"dr":-0.0308,"sa":0.2751},{"date":"2021-12-10","o":7049.5,"h":7169.0,"l":7015.5,"c":7126.0,"v":5518.0,"dr":0.0142,"sa":0.2749},{"date":"2021-12-13","o":7080.5,"h":7269.5,"l":6918.5,"c":6991.5,"v":8541.0,"dr":-0.0189,"sa":0.275},{"date":"2021-12-14","o":6790.0,"h":6900.0,"l":6627.0,"c":6659.5,"v":12868.0,"dr":-0.0475,"sa":0.2764},{"date":"2021-12-15","o":6670.0,"h":6770.5,"l":6461.5,"c":6610.5,"v":11039.0,"dr":-0.0074,"sa":0.2763},{"date":"2021-12-16","o":6700.0,"h":6808.5,"l":6560.0,"c":6575.5,"v":6587.0,"dr":-0.0053,"sa":0.2758},{"date":"2021-12-17","o":6595.0,"h":6657.0,"l":6464.0,"c":6642.5,"v":6171.0,"dr":0.0102,"sa":0.275},{"date":"2021-12-20","o":6650.0,"h":6658.0,"l":6520.0,"c":6602.0,"v":8859.0,"dr":-0.0061,"sa":0.2747},{"date":"2021-12-21","o":6680.0,"h":6865.0,"l":6661.0,"c":6844.5,"v":6195.0,"dr":0.0367,"sa":0.2758},{"date":"2021-12-22","o":6845.0,"h":6935.5,"l":6800.0,"c":6913.5,"v":11205.0,"dr":0.0101,"sa":0.2746},{"date":"2021-12-23","o":7050.0,"h":7110.0,"l":6815.0,"c":6848.5,"v":11427.0,"dr":-0.0094,"sa":0.2717},{"date":"2021-12-27","o":6860.0,"h":7018.5,"l":6648.5,"c":6773.5,"v":13934.0,"dr":-0.011,"sa":0.2718},{"date":"2021-12-28","o":6800.5,"h":6848.0,"l":6735.0,"c":6794.5,"v":9794.0,"dr":0.0031,"sa":0.2711},{"date":"2021-12-29","o":6705.5,"h":6953.5,"l":6705.5,"c":6855.5,"v":3675.0,"dr":0.009,"sa":0.2708},{"date":"2021-12-30","o":6900.0,"h":6939.5,"l":6850.0,"c":6884.5,"v":4103.0,"dr":0.0042,"sa":0.2708},{"date":"2022-01-03","o":6900.0,"h":6943.0,"l":6722.5,"c":6849.0,"v":18297.0,"dr":-0.0052,"sa":0.2709},{"date":"2022-01-04","o":7085.0,"h":7085.0,"l":6670.0,"c":6735.5,"v":9800.0,"dr":-0.0166,"sa":0.2714},{"date":"2022-01-05","o":6750.0,"h":6750.0,"l":6567.5,"c":6630.0,"v":7848.0,"dr":-0.0157,"sa":0.2718},{"date":"2022-01-06","o":6635.0,"h":6712.0,"l":6506.0,"c":6663.0,"v":7257.0,"dr":0.005,"sa":0.2714},{"date":"2022-01-07","o":6680.0,"h":6719.5,"l":6506.0,"c":6661.5,"v":9361.0,"dr":-0.0002,"sa":0.2709},{"date":"2022-01-10","o":6615.0,"h":6680.0,"l":6454.5,"c":6666.5,"v":13760.0,"dr":0.0008,"sa":0.2708},{"date":"2022-01-11","o":6798.0,"h":6810.0,"l":6612.5,"c":6668.0,"v":13293.0,"dr":0.0002,"sa":0.2708},{"date":"2022-01-12","o":6773.0,"h":6819.0,"l":6675.0,"c":6686.0,"v":11247.0,"dr":0.0027,"sa":0.2705},{"date":"2022-01-13","o":6760.0,"h":6787.5,"l":6402.5,"c":6427.0,"v":17646.0,"dr":-0.0387,"sa":0.2727},{"date":"2022-01-14","o":6393.0,"h":6472.5,"l":6247.0,"c":6444.5,"v":10713.0,"dr":0.0027,"sa":0.2721},{"date":"2022-01-17","o":6650.0,"h":6650.0,"l":6500.0,"c":6613.0,"v":2299.0,"dr":0.0261,"sa":0.2729},{"date":"2022-01-18","o":6497.0,"h":6571.0,"l":6396.0,"c":6440.0,"v":8009.0,"dr":-0.0262,"sa":0.2743},{"date":"2022-01-19","o":6500.0,"h":6628.0,"l":6449.0,"c":6599.5,"v":11663.0,"dr":0.0248,"sa":0.2749},{"date":"2022-01-20","o":6610.0,"h":6820.0,"l":6610.0,"c":6804.5,"v":9769.0,"dr":0.0311,"sa":0.2763},{"date":"2022-01-21","o":6759.5,"h":6791.0,"l":6615.0,"c":6719.0,"v":9460.0,"dr":-0.0126,"sa":0.2763},{"date":"2022-01-24","o":6627.0,"h":6627.0,"l":6300.0,"c":6557.5,"v":14504.0,"dr":-0.024,"sa":0.2776},{"date":"2022-01-25","o":6685.5,"h":6865.0,"l":6480.0,"c":6756.5,"v":11834.0,"dr":0.0303,"sa":0.2789},{"date":"2022-01-26","o":6801.5,"h":7053.5,"l":6797.5,"c":6871.5,"v":18134.0,"dr":0.017,"sa":0.2791},{"date":"2022-01-27","o":7061.0,"h":7160.0,"l":6913.5,"c":7003.5,"v":13942.0,"dr":0.0192,"sa":0.2776},{"date":"2022-01-28","o":7001.0,"h":7003.0,"l":6587.5,"c":6818.5,"v":9408.0,"dr":-0.0264,"sa":0.2785},{"date":"2022-01-31","o":6861.0,"h":7000.0,"l":6861.0,"c":6893.0,"v":9010.0,"dr":0.0109,"sa":0.2786},{"date":"2022-02-01","o":6895.0,"h":6991.5,"l":6810.0,"c":6839.0,"v":7569.0,"dr":-0.0078,"sa":0.2788},{"date":"2022-02-02","o":6900.0,"h":6980.0,"l":6833.5,"c":6866.5,"v":6564.0,"dr":0.004,"sa":0.2779},{"date":"2022-02-04","o":6668.0,"h":6800.0,"l":6580.0,"c":6753.5,"v":20749.0,"dr":-0.0165,"sa":0.2786},{"date":"2022-02-07","o":6760.0,"h":6800.0,"l":6606.5,"c":6664.5,"v":11175.0,"dr":-0.0132,"sa":0.277},{"date":"2022-02-08","o":6614.0,"h":6707.0,"l":6543.0,"c":6566.0,"v":15797.0,"dr":-0.0148,"sa":0.2754},{"date":"2022-02-09","o":6601.0,"h":6727.5,"l":6594.5,"c":6623.0,"v":13368.0,"dr":0.0087,"sa":0.274},{"date":"2022-02-10","o":6590.0,"h":6603.0,"l":6445.5,"c":6491.5,"v":18768.0,"dr":-0.0199,"sa":0.2749},{"date":"2022-02-11","o":6500.0,"h":6593.0,"l":6325.0,"c":6360.0,"v":15327.0,"dr":-0.0203,"sa":0.2754},{"date":"2022-02-14","o":6370.0,"h":6370.0,"l":6011.0,"c":6305.0,"v":16983.0,"dr":-0.0086,"sa":0.2755},{"date":"2022-02-15","o":6423.5,"h":6435.0,"l":6317.0,"c":6358.0,"v":16298.0,"dr":0.0084,"sa":0.2755},{"date":"2022-02-16","o":6375.0,"h":6375.0,"l":6200.5,"c":6311.0,"v":19337.0,"dr":-0.0074,"sa":0.2756},{"date":"2022-02-17","o":6399.0,"h":6399.0,"l":6142.0,"c":6146.5,"v":15960.0,"dr":-0.0261,"sa":0.2768},{"date":"2022-02-18","o":6144.5,"h":6201.5,"l":5920.5,"c":5995.0,"v":21227.0,"dr":-0.0246,"sa":0.278},{"date":"2022-02-21","o":6000.0,"h":6000.0,"l":5417.5,"c":5739.5,"v":3073.0,"dr":-0.0426,"sa":0.2802},{"date":"2022-02-22","o":5843.5,"h":6045.0,"l":5756.5,"c":5804.5,"v":18572.0,"dr":0.0113,"sa":0.2804},{"date":"2022-02-23","o":5900.0,"h":5900.0,"l":5703.0,"c":5721.0,"v":22849.0,"dr":-0.0144,"sa":0.2796},{"date":"2022-02-24","o":5600.0,"h":5880.0,"l":5401.0,"c":5880.0,"v":25215.0,"dr":0.0278,"sa":0.2803},{"date":"2022-02-25","o":6000.0,"h":6060.0,"l":5874.0,"c":5913.0,"v":11579.0,"dr":0.0056,"sa":0.2794},{"date":"2022-03-02","o":5922.5,"h":6105.0,"l":5915.5,"c":6078.5,"v":5620.0,"dr":0.028,"sa":0.2779},{"date":"2022-03-03","o":6105.0,"h":6168.5,"l":5938.5,"c":5958.0,"v":4297.0,"dr":-0.0198,"sa":0.2787},{"date":"2022-03-04","o":5955.5,"h":5958.0,"l":5758.5,"c":5820.5,"v":6619.0,"dr":-0.0231,"sa":0.2788},{"date":"2022-03-06","o":5604.0,"h":5678.0,"l":5533.0,"c":5570.0,"v":7001.0,"dr":-0.043,"sa":0.2824},{"date":"2022-03-07","o":5729.0,"h":5830.0,"l":5580.5,"c":5623.5,"v":9982.0,"dr":0.0096,"sa":0.2811},{"date":"2022-03-08","o":5619.0,"h":5650.0,"l":5393.5,"c":5551.0,"v":10879.0,"dr":-0.0129,"sa":0.2811},{"date":"2022-03-09","o":5604.0,"h":5678.0,"l":5533.0,"c":5570.0,"v":7001.0,"dr":0.0034,"sa":0.2809},{"date":"2022-03-10","o":5559.0,"h":5559.0,"l":5423.5,"c":5479.5,"v":5489.0,"dr":-0.0162,"sa":0.2807},{"date":"2022-03-11","o":5483.0,"h":5600.0,"l":5374.5,"c":5387.5,"v":6783.0,"dr":-0.0168,"sa":0.2804},{"date":"2022-03-14","o":5387.5,"h":5455.5,"l":5180.5,"c":5205.5,"v":8123.0,"dr":-0.0338,"sa":0.2769},{"date":"2022-03-15","o":5229.5,"h":5491.0,"l":5226.0,"c":5434.0,"v":4897.0,"dr":0.0439,"sa":0.2782},{"date":"2022-03-16","o":5500.0,"h":5737.0,"l":5472.5,"c":5693.5,"v":8798.0,"dr":0.0478,"sa":0.2799},{"date":"2022-03-17","o":5750.0,"h":5898.0,"l":5658.5,"c":5763.5,"v":8757.0,"dr":0.0123,"sa":0.2789},{"date":"2022-03-18","o":5770.0,"h":5900.0,"l":5770.0,"c":5880.0,"v":6770.0,"dr":0.0202,"sa":0.2792},{"date":"2022-03-21","o":5926.0,"h":5926.0,"l":5770.0,"c":5873.0,"v":4990.0,"dr":-0.0012,"sa":0.279},{"date":"2022-03-22","o":5872.0,"h":6090.0,"l":5872.0,"c":6080.0,"v":7719.0,"dr":0.0352,"sa":0.2808},{"date":"2022-03-23","o":6079.0,"h":6080.0,"l":5975.5,"c":6027.0,"v":3751.0,"dr":-0.0087,"sa":0.2802},{"date":"2022-03-25","o":6030.0,"h":6130.0,"l":5989.0,"c":6078.5,"v":5068.0,"dr":0.0085,"sa":0.2803},{"date":"2022-03-28","o":6250.0,"h":6269.0,"l":6054.0,"c":6086.5,"v":5473.0,"dr":0.0013,"sa":0.2788},{"date":"2022-03-29","o":6144.0,"h":6199.0,"l":6031.0,"c":6042.0,"v":4726.0,"dr":-0.0073,"sa":0.2786},{"date":"2022-03-30","o":6050.0,"h":6090.5,"l":5995.0,"c":6033.0,"v":3541.0,"dr":-0.0015,"sa":0.2776},{"date":"2022-03-31","o":6033.0,"h":6062.0,"l":5910.0,"c":5932.0,"v":7129.0,"dr":-0.0167,"sa":0.2782},{"date":"2022-04-01","o":5960.0,"h":5960.0,"l":5792.0,"c":5856.5,"v":3154.0,"dr":-0.0127,"sa":0.2769},{"date":"2022-04-04","o":5850.0,"h":6000.0,"l":5850.0,"c":5992.0,"v":4772.0,"dr":0.0231,"sa":0.2773},{"date":"2022-04-05","o":6000.0,"h":6045.5,"l":5879.5,"c":5907.0,"v":7804.0,"dr":-0.0142,"sa":0.2777},{"date":"2022-04-06","o":5799.0,"h":5804.0,"l":5635.5,"c":5693.5,"v":9334.0,"dr":-0.0361,"sa":0.2804},{"date":"2022-04-07","o":5693.5,"h":5788.0,"l":5680.5,"c":5775.0,"v":4286.0,"dr":0.0143,"sa":0.2793},{"date":"2022-04-08","o":5713.5,"h":5742.0,"l":5635.5,"c":5660.5,"v":2853.0,"dr":-0.0198,"sa":0.2758},{"date":"2022-04-11","o":5500.0,"h":5513.5,"l":5425.0,"c":5452.0,"v":10404.0,"dr":-0.0368,"sa":0.2783},{"date":"2022-04-12","o":5460.0,"h":5575.0,"l":5372.5,"c":5401.5,"v":3685.0,"dr":-0.0093,"sa":0.2783},{"date":"2022-04-13","o":5410.0,"h":5511.0,"l":5316.0,"c":5503.0,"v":4554.0,"dr":0.0188,"sa":0.2785},{"date":"2022-04-18","o":5410.5,"h":5410.5,"l":5248.5,"c":5281.0,"v":5507.0,"dr":-0.0403,"sa":0.2815},{"date":"2022-04-19","o":5470.0,"h":5470.0,"l":5350.0,"c":5460.5,"v":3954.0,"dr":0.034,"sa":0.2834},{"date":"2022-04-20","o":5485.0,"h":5650.0,"l":5432.0,"c":5620.5,"v":4922.0,"dr":0.0293,"sa":0.2847},{"date":"2022-04-21","o":5664.0,"h":5765.5,"l":5664.0,"c":5720.0,"v":14966.0,"dr":0.0177,"sa":0.285},{"date":"2022-04-22","o":5700.0,"h":5820.5,"l":5700.0,"c":5751.0,"v":6385.0,"dr":0.0054,"sa":0.2845},{"date":"2022-04-25","o":5751.0,"h":5898.0,"l":5670.5,"c":5879.0,"v":11009.0,"dr":0.0223,"sa":0.2852},{"date":"2022-04-26","o":5873.5,"h":5873.5,"l":5703.0,"c":5817.5,"v":11531.0,"dr":-0.0105,"sa":0.2854},{"date":"2022-04-27","o":6108.0,"h":6192.0,"l":5950.0,"c":5964.0,"v":9786.0,"dr":0.0252,"sa":0.2863},{"date":"2022-04-28","o":5969.5,"h":6038.5,"l":5855.5,"c":5970.0,"v":6865.0,"dr":0.001,"sa":0.2862},{"date":"2022-04-29","o":5965.0,"h":5965.0,"l":5700.0,"c":5751.0,"v":5799.0,"dr":-0.0367,"sa":0.2882},{"date":"2022-05-02","o":5768.5,"h":6002.0,"l":5768.5,"c":5994.0,"v":9990.0,"dr":0.0423,"sa":0.2903},{"date":"2022-05-03","o":6002.0,"h":6002.0,"l":5815.0,"c":5841.5,"v":3981.0,"dr":-0.0254,"sa":0.2915},{"date":"2022-05-04","o":5800.0,"h":5938.5,"l":5763.5,"c":5937.0,"v":13567.0,"dr":0.0163,"sa":0.2917},{"date":"2022-05-05","o":5851.0,"h":5851.0,"l":5671.0,"c":5706.0,"v":8373.0,"dr":-0.0389,"sa":0.2937},{"date":"2022-05-06","o":5637.5,"h":5804.0,"l":5600.0,"c":5743.0,"v":8159.0,"dr":0.0065,"sa":0.2937},{"date":"2022-05-09","o":5633.5,"h":5655.0,"l":5462.5,"c":5480.0,"v":5985.0,"dr":-0.0458,"sa":0.2974},{"date":"2022-05-10","o":5636.0,"h":5675.0,"l":5500.0,"c":5631.5,"v":8893.0,"dr":0.0276,"sa":0.2983},{"date":"2022-05-11","o":5641.0,"h":5641.0,"l":5390.5,"c":5412.0,"v":8124.0,"dr":-0.039,"sa":0.3006},{"date":"2022-05-12","o":5323.0,"h":5400.0,"l":5222.0,"c":5326.5,"v":7552.0,"dr":-0.0158,"sa":0.301},{"date":"2022-05-13","o":5407.5,"h":5579.5,"l":5401.5,"c":5553.0,"v":7293.0,"dr":0.0425,"sa":0.3038},{"date":"2022-05-16","o":5428.0,"h":5670.0,"l":5420.0,"c":5589.0,"v":6010.0,"dr":0.0065,"sa":0.3034},{"date":"2022-05-19","o":5389.0,"h":5453.5,"l":5317.5,"c":5345.0,"v":7387.0,"dr":-0.0437,"sa":0.306},{"date":"2022-05-20","o":5413.0,"h":5431.5,"l":5204.5,"c":5313.0,"v":7610.0,"dr":-0.006,"sa":0.3057},{"date":"2022-05-23","o":5417.0,"h":5500.0,"l":5359.5,"c":5449.0,"v":5381.0,"dr":0.0256,"sa":0.3038},{"date":"2022-05-24","o":5410.0,"h":5564.5,"l":5380.0,"c":5532.0,"v":3792.0,"dr":0.0152,"sa":0.3015},{"date":"2022-05-26","o":5612.5,"h":5713.0,"l":5594.0,"c":5693.5,"v":5671.0,"dr":0.0292,"sa":0.3022},{"date":"2022-05-27","o":5769.0,"h":5840.0,"l":5746.5,"c":5799.0,"v":5547.0,"dr":0.0185,"sa":0.3025},{"date":"2022-05-30","o":5961.0,"h":5995.0,"l":5750.0,"c":5771.0,"v":1435.0,"dr":-0.0048,"sa":0.3025},{"date":"2022-05-31","o":5783.0,"h":5810.0,"l":5700.5,"c":5740.0,"v":6941.0,"dr":-0.0054,"sa":0.3025},{"date":"2022-06-01","o":5836.5,"h":5859.0,"l":5683.0,"c":5780.0,"v":3923.0,"dr":0.007,"sa":0.302},{"date":"2022-06-02","o":5600.0,"h":5760.0,"l":5585.0,"c":5746.5,"v":3616.0,"dr":-0.0058,"sa":0.3021},{"date":"2022-06-03","o":5699.5,"h":5743.5,"l":5581.0,"c":5642.0,"v":6977.0,"dr":-0.0182,"sa":0.302},{"date":"2022-06-06","o":5714.0,"h":5750.0,"l":5613.5,"c":5641.0,"v":3467.0,"dr":-0.0002,"sa":0.302},{"date":"2022-06-07","o":5648.0,"h":5747.0,"l":5648.0,"c":5742.0,"v":4685.0,"dr":0.0179,"sa":0.3024},{"date":"2022-06-08","o":5723.5,"h":5744.5,"l":5650.0,"c":5682.5,"v":2607.0,"dr":-0.0104,"sa":0.3024},{"date":"2022-06-09","o":5713.0,"h":5862.0,"l":5708.5,"c":5842.0,"v":5939.0,"dr":0.0281,"sa":0.303},{"date":"2022-06-10","o":5647.0,"h":5800.0,"l":5592.5,"c":5777.0,"v":6081.0,"dr":-0.0111,"sa":0.3033},{"date":"2022-06-13","o":5677.5,"h":5892.0,"l":5643.0,"c":5828.5,"v":6652.0,"dr":0.0089,"sa":0.3031},{"date":"2022-06-14","o":5832.5,"h":5920.0,"l":5728.5,"c":5911.5,"v":6937.0,"dr":0.0142,"sa":0.3027},{"date":"2022-06-15","o":6004.0,"h":6099.5,"l":5906.5,"c":6024.0,"v":11874.0,"dr":0.019,"sa":0.3031},{"date":"2022-06-16","o":5912.0,"h":5950.0,"l":5852.0,"c":5916.5,"v":11075.0,"dr":-0.0178,"sa":0.3037},{"date":"2022-06-21","o":6069.0,"h":6131.0,"l":6063.5,"c":6118.0,"v":6156.0,"dr":0.0341,"sa":0.3053},{"date":"2022-06-22","o":6110.0,"h":6172.0,"l":5989.0,"c":6009.0,"v":4103.0,"dr":-0.0178,"sa":0.3059},{"date":"2022-06-23","o":6052.0,"h":6150.0,"l":6020.0,"c":6141.5,"v":4948.0,"dr":0.0221,"sa":0.3065},{"date":"2022-06-24","o":6283.0,"h":6366.5,"l":6165.0,"c":6324.5,"v":11359.0,"dr":0.0298,"sa":0.3078},{"date":"2022-06-27","o":6305.0,"h":6494.5,"l":6240.0,"c":6449.5,"v":8097.0,"dr":0.0198,"sa":0.3082},{"date":"2022-06-28","o":6450.0,"h":6579.0,"l":6322.5,"c":6438.0,"v":17161.0,"dr":-0.0018,"sa":0.3083},{"date":"2022-06-29","o":6518.5,"h":6587.0,"l":6464.0,"c":6537.0,"v":9526.0,"dr":0.0154,"sa":0.3079},{"date":"2022-06-30","o":6425.5,"h":6577.0,"l":6371.5,"c":6541.0,"v":6135.0,"dr":0.0006,"sa":0.3078},{"date":"2022-07-01","o":6572.5,"h":6594.0,"l":6450.0,"c":6549.5,"v":7199.0,"dr":0.0013,"sa":0.3063},{"date":"2022-07-04","o":6860.0,"h":7100.0,"l":6850.0,"c":7038.5,"v":4568.0,"dr":0.0747,"sa":0.3148},{"date":"2022-07-05","o":7041.0,"h":7373.0,"l":6763.5,"c":7262.0,"v":10491.0,"dr":0.0318,"sa":0.3162},{"date":"2022-07-06","o":7276.0,"h":7500.0,"l":7190.5,"c":7446.0,"v":6691.0,"dr":0.0253,"sa":0.3171},{"date":"2022-07-07","o":7500.0,"h":7980.0,"l":7400.0,"c":7973.0,"v":10567.0,"dr":0.0708,"sa":0.3244},{"date":"2022-07-08","o":7950.0,"h":8127.5,"l":7694.5,"c":8105.0,"v":40309.0,"dr":0.0166,"sa":0.3246},{"date":"2022-07-11","o":8188.0,"h":8188.0,"l":7716.5,"c":7910.0,"v":9346.0,"dr":-0.0241,"sa":0.3256},{"date":"2022-07-12","o":7788.5,"h":7788.5,"l":7364.0,"c":7408.0,"v":12167.0,"dr":-0.0635,"sa":0.3322},{"date":"2022-07-13","o":7290.0,"h":7386.0,"l":7207.5,"c":7379.5,"v":9602.0,"dr":-0.0038,"sa":0.3306},{"date":"2022-07-14","o":7241.0,"h":7569.0,"l":7239.0,"c":7541.0,"v":6857.0,"dr":0.0219,"sa":0.3308},{"date":"2022-07-15","o":7664.5,"h":7740.5,"l":7642.5,"c":7710.5,"v":9918.0,"dr":0.0225,"sa":0.3311},{"date":"2022-07-18","o":7759.0,"h":7840.0,"l":7725.0,"c":7754.0,"v":13297.0,"dr":0.0056,"sa":0.3309},{"date":"2022-07-19","o":7755.0,"h":8000.0,"l":7755.0,"c":7980.0,"v":10992.0,"dr":0.0291,"sa":0.3315},{"date":"2022-07-20","o":8050.0,"h":8233.5,"l":8001.0,"c":8185.5,"v":11509.0,"dr":0.0258,"sa":0.332},{"date":"2022-07-21","o":8200.0,"h":9000.0,"l":8124.0,"c":8847.0,"v":11658.0,"dr":0.0808,"sa":0.3407},{"date":"2022-07-22","o":8740.0,"h":8740.0,"l":8270.0,"c":8490.0,"v":9840.0,"dr":-0.0404,"sa":0.3434},{"date":"2022-07-25","o":8550.0,"h":8550.0,"l":8256.0,"c":8524.0,"v":10533.0,"dr":0.004,"sa":0.3434},{"date":"2022-07-26","o":8493.0,"h":8512.0,"l":8237.0,"c":8369.0,"v":9512.0,"dr":-0.0182,"sa":0.344},{"date":"2022-07-27","o":8476.0,"h":8990.0,"l":8476.0,"c":8967.0,"v":21473.0,"dr":0.0715,"sa":0.3508},{"date":"2022-07-28","o":8910.0,"h":9009.5,"l":8399.5,"c":8688.0,"v":19249.0,"dr":-0.0311,"sa":0.3522},{"date":"2022-07-29","o":8783.5,"h":8835.0,"l":8000.0,"c":8102.0,"v":10204.0,"dr":-0.0674,"sa":0.3591},{"date":"2022-08-01","o":8103.0,"h":8159.5,"l":7633.0,"c":7818.0,"v":8003.0,"dr":-0.0351,"sa":0.3602},{"date":"2022-08-02","o":7819.0,"h":8021.0,"l":7584.5,"c":7926.0,"v":8071.0,"dr":0.0138,"sa":0.3603},{"date":"2022-08-03","o":8000.0,"h":8215.5,"l":8000.0,"c":8168.0,"v":10148.0,"dr":0.0305,"sa":0.3614},{"date":"2022-08-04","o":8170.0,"h":8356.0,"l":7928.5,"c":8315.5,"v":24584.0,"dr":0.0181,"sa":0.3617},{"date":"2022-08-05","o":8310.0,"h":8375.0,"l":8064.0,"c":8068.5,"v":5808.0,"dr":-0.0297,"sa":0.3628},{"date":"2022-08-08","o":8118.5,"h":8179.0,"l":7842.0,"c":7999.0,"v":4896.0,"dr":-0.0086,"sa":0.3628},{"date":"2022-08-09","o":7958.0,"h":8202.0,"l":7900.0,"c":8149.0,"v":5242.0,"dr":0.0188,"sa":0.3631},{"date":"2022-08-10","o":8282.0,"h":8400.0,"l":8226.5,"c":8352.5,"v":4920.0,"dr":0.025,"sa":0.3638},{"date":"2022-08-11","o":8393.0,"h":8393.0,"l":8188.0,"c":8200.5,"v":6602.0,"dr":-0.0182,"sa":0.3644},{"date":"2022-08-12","o":8200.5,"h":8362.5,"l":8148.5,"c":8344.5,"v":7127.0,"dr":0.0176,"sa":0.3646},{"date":"2022-08-16","o":8400.0,"h":8419.0,"l":8188.0,"c":8277.5,"v":22623.0,"dr":-0.008,"sa":0.3648},{"date":"2022-08-17","o":8280.0,"h":8416.5,"l":8185.5,"c":8363.0,"v":19704.0,"dr":0.0103,"sa":0.3648},{"date":"2022-08-18","o":8380.0,"h":8592.5,"l":8300.0,"c":8540.5,"v":6748.0,"dr":0.0212,"sa":0.3652},{"date":"2022-08-19","o":8400.0,"h":8677.5,"l":8400.0,"c":8626.0,"v":6587.0,"dr":0.01,"sa":0.3653},{"date":"2022-08-22","o":8518.0,"h":8523.0,"l":8273.0,"c":8303.0,"v":7047.0,"dr":-0.0374,"sa":0.3674},{"date":"2022-08-23","o":8250.0,"h":8346.5,"l":8084.5,"c":8273.5,"v":5933.0,"dr":-0.0036,"sa":0.3674},{"date":"2022-08-24","o":8195.0,"h":8349.0,"l":8190.0,"c":8274.5,"v":2912.0,"dr":0.0001,"sa":0.3658},{"date":"2022-08-25","o":8274.0,"h":8357.5,"l":8200.0,"c":8235.0,"v":2013.0,"dr":-0.0048,"sa":0.3658},{"date":"2022-08-26","o":8235.0,"h":8323.5,"l":7870.0,"c":7911.5,"v":4514.0,"dr":-0.0393,"sa":0.368},{"date":"2022-08-29","o":7885.5,"h":7885.5,"l":7678.5,"c":7788.0,"v":8534.0,"dr":-0.0156,"sa":0.3673},{"date":"2022-08-30","o":7739.0,"h":7831.0,"l":7670.5,"c":7783.0,"v":4093.0,"dr":-0.0006,"sa":0.3663},{"date":"2022-08-31","o":7800.0,"h":7923.5,"l":7741.5,"c":7778.5,"v":3178.0,"dr":-0.0006,"sa":0.3661},{"date":"2022-09-01","o":7714.5,"h":7714.5,"l":7515.0,"c":7541.5,"v":8790.0,"dr":-0.0305,"sa":0.367},{"date":"2022-09-05","o":7541.0,"h":7541.0,"l":7000.0,"c":7205.0,"v":2601.0,"dr":-0.0446,"sa":0.3699},{"date":"2022-09-06","o":7273.0,"h":7348.0,"l":7157.0,"c":7220.5,"v":5690.0,"dr":0.0022,"sa":0.3699},{"date":"2022-09-07","o":7250.0,"h":7324.0,"l":7203.0,"c":7297.5,"v":4533.0,"dr":0.0107,"sa":0.37},{"date":"2022-09-08","o":7300.0,"h":7365.0,"l":7209.0,"c":7328.5,"v":7543.0,"dr":0.0042,"sa":0.37},{"date":"2022-09-09","o":7413.5,"h":7521.5,"l":7413.5,"c":7447.5,"v":4457.0,"dr":0.0162,"sa":0.3703},{"date":"2022-09-12","o":7461.0,"h":7543.5,"l":7438.0,"c":7472.5,"v":4130.0,"dr":0.0034,"sa":0.3703},{"date":"2022-09-13","o":7299.5,"h":7299.5,"l":7070.0,"c":7087.0,"v":3960.0,"dr":-0.0516,"sa":0.3741},{"date":"2022-09-14","o":7079.0,"h":7184.5,"l":7058.0,"c":7141.5,"v":7913.0,"dr":0.0077,"sa":0.3741},{"date":"2022-09-15","o":7154.0,"h":7300.0,"l":7050.0,"c":7272.0,"v":4163.0,"dr":0.0183,"sa":0.3744},{"date":"2022-09-16","o":7215.0,"h":7398.5,"l":7210.0,"c":7360.0,"v":2354.0,"dr":0.0121,"sa":0.3742},{"date":"2022-09-19","o":7291.5,"h":7459.0,"l":7251.0,"c":7427.5,"v":6730.0,"dr":0.0092,"sa":0.3742},{"date":"2022-09-20","o":7426.5,"h":7445.0,"l":7233.5,"c":7317.5,"v":6280.0,"dr":-0.0148,"sa":0.3744},{"date":"2022-09-21","o":7355.5,"h":7575.5,"l":7340.5,"c":7369.5,"v":13886.0,"dr":0.0071,"sa":0.3745},{"date":"2022-09-22","o":7370.0,"h":7631.5,"l":7341.0,"c":7574.5,"v":4207.0,"dr":0.0278,"sa":0.3746},{"date":"2022-09-23","o":7590.0,"h":7640.0,"l":7359.0,"c":7397.5,"v":5756.0,"dr":-0.0234,"sa":0.3752},{"date":"2022-09-26","o":7478.5,"h":7580.0,"l":7320.0,"c":7378.5,"v":3992.0,"dr":-0.0026,"sa":0.3748},{"date":"2022-09-27","o":7400.0,"h":7429.0,"l":7118.0,"c":7253.5,"v":4684.0,"dr":-0.0169,"sa":0.3752},{"date":"2022-09-28","o":7167.0,"h":7450.0,"l":7161.0,"c":7419.5,"v":7517.0,"dr":0.0229,"sa":0.3757},{"date":"2022-09-29","o":7246.0,"h":7334.5,"l":7150.0,"c":7297.0,"v":6825.0,"dr":-0.0165,"sa":0.3758},{"date":"2022-09-30","o":7324.5,"h":7398.5,"l":7252.0,"c":7291.5,"v":4245.0,"dr":-0.0008,"sa":0.3751},{"date":"2022-10-03","o":7403.0,"h":7479.0,"l":7240.5,"c":7460.0,"v":5024.0,"dr":0.0231,"sa":0.3752},{"date":"2022-10-05","o":7654.5,"h":7799.5,"l":7564.5,"c":7776.5,"v":8572.0,"dr":0.0424,"sa":0.3773},{"date":"2022-10-06","o":7777.0,"h":7778.5,"l":7533.0,"c":7581.0,"v":1806.0,"dr":-0.0251,"sa":0.3779},{"date":"2022-10-11","o":7031.0,"h":7032.0,"l":6859.5,"c":6892.0,"v":15456.0,"dr":-0.0909,"sa":0.3886},{"date":"2022-10-12","o":6912.0,"h":7030.0,"l":6858.0,"c":6955.5,"v":3630.0,"dr":0.0092,"sa":0.3875},{"date":"2022-10-13","o":6950.0,"h":7400.0,"l":6895.0,"c":7387.0,"v":10879.0,"dr":0.062,"sa":0.3922},{"date":"2022-10-14","o":7338.0,"h":7385.0,"l":7128.5,"c":7173.5,"v":2607.0,"dr":-0.0289,"sa":0.3929},{"date":"2022-10-17","o":7365.0,"h":7425.0,"l":7267.5,"c":7321.0,"v":7286.0,"dr":0.0206,"sa":0.3925},{"date":"2022-10-18","o":7321.0,"h":7433.5,"l":7192.5,"c":7263.0,"v":3343.0,"dr":-0.0079,"sa":0.3913},{"date":"2022-10-19","o":7275.0,"h":7286.0,"l":7110.5,"c":7160.0,"v":4193.0,"dr":-0.0142,"sa":0.3913},{"date":"2022-10-20","o":7220.0,"h":7305.0,"l":7141.0,"c":7177.5,"v":5334.0,"dr":0.0024,"sa":0.3908},{"date":"2022-10-21","o":7187.0,"h":7369.5,"l":7148.0,"c":7360.0,"v":2837.0,"dr":0.0254,"sa":0.3915},{"date":"2022-10-25","o":7600.0,"h":7682.0,"l":7537.5,"c":7669.0,"v":6885.0,"dr":0.042,"sa":0.3935},{"date":"2022-10-26","o":7125.0,"h":7278.5,"l":7060.0,"c":7080.5,"v":24412.0,"dr":-0.0767,"sa":0.4008},{"date":"2022-10-27","o":6996.0,"h":7061.0,"l":6926.5,"c":6961.0,"v":19412.0,"dr":-0.0169,"sa":0.4004},{"date":"2022-10-28","o":7086.0,"h":7269.0,"l":6998.5,"c":7239.5,"v":8843.0,"dr":0.04,"sa":0.4023},{"date":"2022-10-31","o":7170.0,"h":7226.5,"l":7098.0,"c":7136.0,"v":5431.0,"dr":-0.0143,"sa":0.4024},{"date":"2022-11-01","o":7136.0,"h":7136.0,"l":6900.0,"c":6927.0,"v":11154.0,"dr":-0.0293,"sa":0.4034},{"date":"2022-11-02","o":6913.0,"h":6991.0,"l":6690.0,"c":6700.5,"v":12391.0,"dr":-0.0327,"sa":0.4048},{"date":"2022-11-03","o":6682.0,"h":6682.0,"l":6520.0,"c":6547.0,"v":7083.0,"dr":-0.0229,"sa":0.4049},{"date":"2022-11-04","o":6640.0,"h":6742.5,"l":6560.0,"c":6721.5,"v":7739.0,"dr":0.0267,"sa":0.4057},{"date":"2022-11-07","o":6795.5,"h":6926.0,"l":6699.0,"c":6895.0,"v":6087.0,"dr":0.0258,"sa":0.4064},{"date":"2022-11-08","o":6950.0,"h":7019.0,"l":6876.5,"c":6968.5,"v":10173.0,"dr":0.0107,"sa":0.4063},{"date":"2022-11-09","o":6965.0,"h":6968.5,"l":6857.0,"c":6869.5,"v":3943.0,"dr":-0.0142,"sa":0.4035},{"date":"2022-11-10","o":7104.0,"h":7504.0,"l":7102.5,"c":7498.5,"v":25962.0,"dr":0.0916,"sa":0.4132},{"date":"2022-11-11","o":7550.0,"h":7692.5,"l":7401.0,"c":7663.0,"v":11821.0,"dr":0.0219,"sa":0.4119},{"date":"2022-11-14","o":7650.0,"h":7650.0,"l":7411.5,"c":7519.0,"v":7497.0,"dr":-0.0188,"sa":0.412},{"date":"2022-11-15","o":7540.0,"h":7797.5,"l":7519.0,"c":7712.5,"v":9748.0,"dr":0.0257,"sa":0.4121},{"date":"2022-11-16","o":7712.0,"h":7888.0,"l":7420.0,"c":7865.5,"v":7882.0,"dr":0.0198,"sa":0.4125},{"date":"2022-11-17","o":2600.0,"h":2716.0,"l":2600.0,"c":2699.5,"v":20658.0,"dr":-0.6568,"sa":0.776},{"date":"2022-11-18","o":2741.5,"h":2741.5,"l":2641.0,"c":2683.0,"v":9891.0,"dr":-0.0061,"sa":0.776},{"date":"2022-11-22","o":2725.0,"h":2743.0,"l":2644.5,"c":2705.5,"v":77224.0,"dr":0.0084,"sa":0.7761},{"date":"2022-11-23","o":2710.0,"h":2750.0,"l":2686.5,"c":2690.0,"v":20924.0,"dr":-0.0057,"sa":0.776},{"date":"2022-11-24","o":2690.0,"h":2745.0,"l":2649.5,"c":2721.0,"v":4419.0,"dr":0.0115,"sa":0.776},{"date":"2022-11-25","o":2723.5,"h":2730.0,"l":2601.0,"c":2709.0,"v":7376.0,"dr":-0.0044,"sa":0.7759},{"date":"2022-11-28","o":2714.5,"h":2714.5,"l":2581.0,"c":2590.0,"v":17619.0,"dr":-0.0439,"sa":0.7767},{"date":"2022-11-29","o":2600.0,"h":2622.5,"l":2546.0,"c":2578.0,"v":7310.0,"dr":-0.0046,"sa":0.776},{"date":"2022-11-30","o":2600.0,"h":2740.0,"l":2578.5,"c":2725.5,"v":19401.0,"dr":0.0572,"sa":0.7779},{"date":"2022-12-01","o":2743.0,"h":2774.5,"l":2718.5,"c":2731.0,"v":10056.0,"dr":0.002,"sa":0.7778},{"date":"2022-12-02","o":2730.0,"h":2797.0,"l":2690.0,"c":2782.5,"v":24199.0,"dr":0.0189,"sa":0.778},{"date":"2022-12-05","o":2784.0,"h":2784.0,"l":2733.0,"c":2750.5,"v":24560.0,"dr":-0.0115,"sa":0.778},{"date":"2022-12-06","o":2789.0,"h":2805.0,"l":2760.0,"c":2782.0,"v":13229.0,"dr":0.0115,"sa":0.7779},{"date":"2022-12-07","o":2775.0,"h":2824.5,"l":2747.0,"c":2754.5,"v":28346.0,"dr":-0.0099,"sa":0.778},{"date":"2022-12-12","o":2750.5,"h":2823.0,"l":2750.5,"c":2786.0,"v":12758.0,"dr":0.0114,"sa":0.778},{"date":"2022-12-13","o":2862.5,"h":2937.0,"l":2803.0,"c":2845.0,"v":18156.0,"dr":0.0212,"sa":0.7776},{"date":"2022-12-14","o":2885.0,"h":2902.0,"l":2806.0,"c":2830.0,"v":16926.0,"dr":-0.0053,"sa":0.7776},{"date":"2022-12-15","o":2800.0,"h":2836.5,"l":2741.0,"c":2757.0,"v":13444.0,"dr":-0.0258,"sa":0.778},{"date":"2022-12-16","o":2758.0,"h":2775.5,"l":2683.5,"c":2697.0,"v":18193.0,"dr":-0.0218,"sa":0.7779},{"date":"2022-12-19","o":2733.0,"h":2733.0,"l":2639.5,"c":2647.5,"v":21069.0,"dr":-0.0184,"sa":0.7781},{"date":"2022-12-20","o":2674.0,"h":2689.0,"l":2606.5,"c":2643.0,"v":3268.0,"dr":-0.0017,"sa":0.7776},{"date":"2022-12-21","o":2644.0,"h":2748.5,"l":2644.0,"c":2714.0,"v":55445.0,"dr":0.0269,"sa":0.7779},{"date":"2022-12-22","o":2688.0,"h":2699.0,"l":2613.5,"c":2660.0,"v":10577.0,"dr":-0.0199,"sa":0.7779},{"date":"2022-12-23","o":2644.0,"h":2680.0,"l":2605.0,"c":2659.0,"v":15231.0,"dr":-0.0004,"sa":0.7774},{"date":"2022-12-26","o":2620.0,"h":2700.0,"l":2551.0,"c":2632.5,"v":5016.0,"dr":-0.01,"sa":0.7773},{"date":"2022-12-28","o":2668.0,"h":2770.0,"l":2667.0,"c":2716.0,"v":16931.0,"dr":0.0317,"sa":0.7778},{"date":"2022-12-29","o":2700.0,"h":2759.0,"l":2620.0,"c":2740.0,"v":8631.0,"dr":0.0088,"sa":0.7765},{"date":"2022-12-30","o":2744.0,"h":2744.0,"l":2611.0,"c":2733.5,"v":5034.0,"dr":-0.0024,"sa":0.7765},{"date":"2023-01-02","o":2750.0,"h":2819.5,"l":2700.0,"c":2729.0,"v":3465.0,"dr":-0.0016,"sa":0.7765},{"date":"2023-01-03","o":2772.5,"h":2795.0,"l":2675.5,"c":2746.0,"v":24718.0,"dr":0.0062,"sa":0.7765},{"date":"2023-01-04","o":2688.5,"h":2688.5,"l":2565.0,"c":2597.0,"v":51741.0,"dr":-0.0543,"sa":0.7782},{"date":"2023-01-05","o":2625.0,"h":2625.0,"l":2514.0,"c":2523.0,"v":57249.0,"dr":-0.0285,"sa":0.7777},{"date":"2023-01-06","o":2565.0,"h":2576.0,"l":2500.0,"c":2546.5,"v":37487.0,"dr":0.0093,"sa":0.7777},{"date":"2023-01-09","o":2560.0,"h":2590.0,"l":2525.0,"c":2526.0,"v":14386.0,"dr":-0.0081,"sa":0.7777},{"date":"2023-01-10","o":2501.0,"h":2594.0,"l":2500.0,"c":2533.5,"v":17339.0,"dr":0.003,"sa":0.7777},{"date":"2023-01-11","o":2533.5,"h":2637.5,"l":2530.0,"c":2633.5,"v":21739.0,"dr":0.0395,"sa":0.7788},{"date":"2023-01-12","o":2633.5,"h":2744.0,"l":2633.5,"c":2743.0,"v":15837.0,"dr":0.0416,"sa":0.7799},{"date":"2023-01-13","o":2725.0,"h":2800.0,"l":2715.5,"c":2789.0,"v":23067.0,"dr":0.0168,"sa":0.7801},{"date":"2023-01-16","o":2800.0,"h":2884.0,"l":2723.0,"c":2847.5,"v":9158.0,"dr":0.021,"sa":0.7804},{"date":"2023-01-17","o":2847.5,"h":2911.0,"l":2801.0,"c":2895.5,"v":28262.0,"dr":0.0169,"sa":0.7805},{"date":"2023-01-18","o":2896.0,"h":2909.5,"l":2742.0,"c":2775.5,"v":16017.0,"dr":-0.0414,"sa":0.7814},{"date":"2023-01-19","o":2800.0,"h":2800.0,"l":2700.0,"c":2711.0,"v":17482.0,"dr":-0.0232,"sa":0.7817},{"date":"2023-01-20","o":2799.0,"h":2900.0,"l":2775.0,"c":2895.5,"v":19012.0,"dr":0.0681,"sa":0.7848},{"date":"2023-01-23","o":2862.0,"h":2969.0,"l":2862.0,"c":2955.5,"v":45678.0,"dr":0.0207,"sa":0.7851},{"date":"2023-01-24","o":2950.0,"h":2970.0,"l":2911.0,"c":2916.5,"v":14852.0,"dr":-0.0132,"sa":0.7851},{"date":"2023-01-25","o":2884.5,"h":2957.0,"l":2800.0,"c":2928.0,"v":33510.0,"dr":0.0039,"sa":0.7852},{"date":"2023-01-26","o":2924.5,"h":3050.0,"l":2924.5,"c":3041.5,"v":38388.0,"dr":0.0388,"sa":0.7853},{"date":"2023-01-27","o":3050.0,"h":3100.0,"l":3044.0,"c":3060.5,"v":33781.0,"dr":0.0062,"sa":0.7853},{"date":"2023-01-30","o":3060.0,"h":3060.0,"l":2973.5,"c":2988.5,"v":20394.0,"dr":-0.0235,"sa":0.7851},{"date":"2023-01-31","o":2988.0,"h":3044.0,"l":2988.0,"c":3028.0,"v":14737.0,"dr":0.0132,"sa":0.7849},{"date":"2023-02-01","o":3050.0,"h":3104.0,"l":3011.0,"c":3105.5,"v":14451.0,"dr":0.0256,"sa":0.7849},{"date":"2023-02-02","o":3150.0,"h":3229.0,"l":3096.0,"c":3213.5,"v":39197.0,"dr":0.0348,"sa":0.7851},{"date":"2023-02-03","o":3169.0,"h":3223.5,"l":3139.5,"c":3151.5,"v":11363.0,"dr":-0.0193,"sa":0.7852},{"date":"2023-02-06","o":3139.0,"h":3151.5,"l":3083.0,"c":3124.5,"v":9705.0,"dr":-0.0086,"sa":0.7849},{"date":"2023-02-07","o":3169.5,"h":3299.5,"l":3154.0,"c":3299.5,"v":64670.0,"dr":0.056,"sa":0.7863},{"date":"2023-02-08","o":3300.0,"h":3383.0,"l":3240.0,"c":3256.5,"v":93628.0,"dr":-0.013,"sa":0.7862},{"date":"2023-02-09","o":3345.0,"h":3381.5,"l":3256.5,"c":3269.5,"v":19328.0,"dr":0.004,"sa":0.786},{"date":"2023-02-10","o":3260.0,"h":3276.5,"l":3201.0,"c":3244.5,"v":20551.0,"dr":-0.0076,"sa":0.7856},{"date":"2023-02-13","o":3256.0,"h":3375.0,"l":3256.0,"c":3341.5,"v":29086.0,"dr":0.0299,"sa":0.7861},{"date":"2023-02-14","o":3399.0,"h":3405.0,"l":3330.0,"c":3357.5,"v":19662.0,"dr":0.0048,"sa":0.7861},{"date":"2023-02-15","o":3367.0,"h":3367.0,"l":3270.0,"c":3298.5,"v":11407.0,"dr":-0.0176,"sa":0.7863},{"date":"2023-02-16","o":3299.0,"h":3300.0,"l":3200.0,"c":3236.0,"v":19534.0,"dr":-0.0189,"sa":0.7863},{"date":"2023-02-17","o":3200.0,"h":3260.0,"l":3154.0,"c":3182.5,"v":78574.0,"dr":-0.0165,"sa":0.7864},{"date":"2023-02-22","o":3163.0,"h":3170.0,"l":3079.0,"c":3086.0,"v":34330.0,"dr":-0.0303,"sa":0.7868},{"date":"2023-02-23","o":3159.0,"h":3162.0,"l":3070.0,"c":3107.5,"v":20896.0,"dr":0.007,"sa":0.7868},{"date":"2023-02-24","o":3086.0,"h":3090.0,"l":3036.0,"c":3049.5,"v":123694.0,"dr":-0.0187,"sa":0.7868},{"date":"2023-02-27","o":3068.0,"h":3107.5,"l":3038.0,"c":3042.5,"v":13980.0,"dr":-0.0023,"sa":0.7865},{"date":"2023-02-28","o":3060.0,"h":3075.0,"l":3028.0,"c":3051.0,"v":39864.0,"dr":0.0028,"sa":0.7865},{"date":"2023-03-01","o":3080.0,"h":3082.0,"l":3017.5,"c":3028.0,"v":12977.0,"dr":-0.0075,"sa":0.7865},{"date":"2023-03-02","o":3015.0,"h":3129.0,"l":3015.0,"c":3125.0,"v":83576.0,"dr":0.032,"sa":0.7871},{"date":"2023-03-03","o":3160.0,"h":3174.0,"l":3130.0,"c":3168.5,"v":68688.0,"dr":0.0139,"sa":0.7868},{"date":"2023-03-06","o":3180.0,"h":3265.0,"l":3180.0,"c":3203.5,"v":21100.0,"dr":0.011,"sa":0.7866},{"date":"2023-03-07","o":3268.0,"h":3268.0,"l":3160.0,"c":3180.0,"v":19365.0,"dr":-0.0073,"sa":0.7855},{"date":"2023-03-08","o":3189.0,"h":3210.0,"l":3130.0,"c":3206.5,"v":24334.0,"dr":0.0083,"sa":0.7854},{"date":"2023-03-09","o":3250.0,"h":3330.0,"l":3225.0,"c":3263.5,"v":11907.0,"dr":0.0178,"sa":0.7855},{"date":"2023-03-10","o":3310.0,"h":3350.0,"l":3236.0,"c":3264.0,"v":10975.0,"dr":0.0002,"sa":0.785},{"date":"2023-03-13","o":3285.0,"h":3383.0,"l":3284.0,"c":3351.5,"v":21156.0,"dr":0.0268,"sa":0.7854},{"date":"2023-03-14","o":3390.0,"h":3434.0,"l":3365.0,"c":3417.0,"v":16346.0,"dr":0.0195,"sa":0.7852},{"date":"2023-03-15","o":3455.5,"h":3527.5,"l":3439.0,"c":3505.0,"v":29465.0,"dr":0.0258,"sa":0.7854},{"date":"2023-03-16","o":3513.0,"h":3690.5,"l":3495.0,"c":3677.0,"v":24197.0,"dr":0.0491,"sa":0.7866},{"date":"2023-03-17","o":3739.0,"h":3799.0,"l":3710.5,"c":3743.5,"v":30177.0,"dr":0.0181,"sa":0.7856},{"date":"2023-03-20","o":3750.0,"h":3750.0,"l":3624.0,"c":3650.5,"v":26986.0,"dr":-0.0248,"sa":0.7859},{"date":"2023-03-21","o":3655.5,"h":3672.0,"l":3594.5,"c":3644.5,"v":30049.0,"dr":-0.0016,"sa":0.7858},{"date":"2023-03-22","o":3663.0,"h":3712.0,"l":3578.0,"c":3616.0,"v":26934.0,"dr":-0.0078,"sa":0.7858},{"date":"2023-03-23","o":3684.0,"h":3704.5,"l":3584.5,"c":3626.0,"v":14097.0,"dr":0.0028,"sa":0.7857},{"date":"2023-03-27","o":3627.0,"h":3670.5,"l":3596.5,"c":3616.0,"v":19876.0,"dr":-0.0028,"sa":0.7855},{"date":"2023-03-28","o":3587.5,"h":3588.0,"l":3547.0,"c":3583.5,"v":13597.0,"dr":-0.009,"sa":0.7848},{"date":"2023-03-29","o":3670.0,"h":3708.5,"l":3631.0,"c":3700.0,"v":18397.0,"dr":0.0325,"sa":0.7843},{"date":"2023-03-30","o":3740.0,"h":3813.0,"l":3740.0,"c":3808.5,"v":26144.0,"dr":0.0293,"sa":0.7833},{"date":"2023-03-31","o":3838.5,"h":3914.0,"l":3803.0,"c":3904.0,"v":16019.0,"dr":0.0251,"sa":0.7836},{"date":"2023-04-03","o":3907.0,"h":3928.0,"l":3853.5,"c":3893.0,"v":30997.0,"dr":-0.0028,"sa":0.7834},{"date":"2023-04-04","o":3938.0,"h":3982.0,"l":3910.0,"c":3916.0,"v":19256.0,"dr":0.0059,"sa":0.7834},{"date":"2023-04-05","o":3981.0,"h":3981.0,"l":3850.5,"c":3871.5,"v":21221.0,"dr":-0.0114,"sa":0.7827},{"date":"2023-04-10","o":3909.0,"h":3909.0,"l":3847.0,"c":3889.5,"v":67819.0,"dr":0.0046,"sa":0.7827},{"date":"2023-04-11","o":3837.0,"h":3837.0,"l":3756.5,"c":3763.0,"v":16433.0,"dr":-0.0325,"sa":0.7833},{"date":"2023-04-12","o":3770.0,"h":3820.5,"l":3765.0,"c":3777.0,"v":16035.0,"dr":0.0037,"sa":0.7833},{"date":"2023-04-13","o":3827.0,"h":3890.0,"l":3799.0,"c":3883.5,"v":15620.0,"dr":0.0282,"sa":0.7838},{"date":"2023-04-14","o":3871.0,"h":3885.0,"l":3810.0,"c":3854.5,"v":25559.0,"dr":-0.0075,"sa":0.7838},{"date":"2023-04-17","o":3900.0,"h":3950.0,"l":3875.0,"c":3931.5,"v":14051.0,"dr":0.02,"sa":0.7839},{"date":"2023-04-18","o":3953.5,"h":4100.0,"l":3943.5,"c":4088.0,"v":20854.0,"dr":0.0398,"sa":0.7848},{"date":"2023-04-19","o":4090.0,"h":4191.0,"l":4060.0,"c":4150.5,"v":24601.0,"dr":0.0153,"sa":0.7846},{"date":"2023-04-20","o":4199.0,"h":4199.0,"l":4059.5,"c":4171.0,"v":15865.0,"dr":0.0049,"sa":0.7845},{"date":"2023-04-21","o":4161.0,"h":4347.0,"l":4117.0,"c":4323.0,"v":32280.0,"dr":0.0364,"sa":0.7844},{"date":"2023-04-24","o":4339.0,"h":4362.0,"l":4145.0,"c":4353.5,"v":41705.0,"dr":0.0071,"sa":0.7843},{"date":"2023-04-25","o":4394.0,"h":4505.0,"l":4287.0,"c":4292.0,"v":45519.0,"dr":-0.0141,"sa":0.7842},{"date":"2023-04-26","o":4541.0,"h":4640.0,"l":4444.5,"c":4626.0,"v":43305.0,"dr":0.0778,"sa":0.787},{"date":"2023-04-27","o":4630.0,"h":4713.5,"l":4598.5,"c":4636.0,"v":30421.0,"dr":0.0022,"sa":0.787},{"date":"2023-04-28","o":4700.0,"h":4725.0,"l":4585.0,"c":4640.5,"v":19867.0,"dr":0.001,"sa":0.7868},{"date":"2023-05-02","o":4750.0,"h":4750.0,"l":4615.5,"c":4679.0,"v":21112.0,"dr":0.0083,"sa":0.7857},{"date":"2023-05-03","o":4700.0,"h":4740.0,"l":4538.0,"c":4547.0,"v":22407.0,"dr":-0.0282,"sa":0.7856},{"date":"2023-05-04","o":4595.5,"h":4630.0,"l":4553.0,"c":4585.0,"v":13581.0,"dr":0.0084,"sa":0.7851},{"date":"2023-05-05","o":4600.0,"h":4743.0,"l":4570.0,"c":4730.5,"v":24223.0,"dr":0.0317,"sa":0.7855},{"date":"2023-05-08","o":4735.0,"h":4735.0,"l":4645.0,"c":4703.0,"v":38420.0,"dr":-0.0058,"sa":0.7855},{"date":"2023-05-09","o":4737.0,"h":4737.0,"l":4617.0,"c":4627.0,"v":35577.0,"dr":-0.0162,"sa":0.7854},{"date":"2023-05-10","o":4689.0,"h":4714.0,"l":4633.5,"c":4694.0,"v":39201.0,"dr":0.0145,"sa":0.7855},{"date":"2023-05-11","o":4633.5,"h":4718.0,"l":4602.0,"c":4694.5,"v":26916.0,"dr":0.0001,"sa":0.7851},{"date":"2023-05-12","o":4685.0,"h":4828.0,"l":4637.0,"c":4815.0,"v":31404.0,"dr":0.0257,"sa":0.7855},{"date":"2023-05-15","o":4824.0,"h":4878.0,"l":4799.0,"c":4875.0,"v":25010.0,"dr":0.0125,"sa":0.7846},{"date":"2023-05-16","o":4898.5,"h":5056.0,"l":4898.5,"c":5024.5,"v":29060.0,"dr":0.0307,"sa":0.7841},{"date":"2023-05-17","o":5054.5,"h":5061.0,"l":5000.0,"c":5059.0,"v":27667.0,"dr":0.0069,"sa":0.7837},{"date":"2023-05-18","o":5112.0,"h":5274.0,"l":5078.0,"c":5260.0,"v":25671.0,"dr":0.0397,"sa":0.7845},{"date":"2023-05-19","o":5297.0,"h":5297.0,"l":5204.0,"c":5243.5,"v":34438.0,"dr":-0.0031,"sa":0.7834},{"date":"2023-05-22","o":5350.0,"h":5350.0,"l":5243.5,"c":5280.0,"v":27071.0,"dr":0.007,"sa":0.7834},{"date":"2023-05-23","o":5297.0,"h":5303.0,"l":5175.5,"c":5195.5,"v":25184.0,"dr":-0.016,"sa":0.7822},{"date":"2023-05-24","o":5194.0,"h":5247.5,"l":5116.0,"c":5146.0,"v":15190.0,"dr":-0.0095,"sa":0.7818},{"date":"2023-05-29","o":5369.5,"h":5833.0,"l":5355.5,"c":5536.5,"v":12882.0,"dr":0.0759,"sa":0.7843},{"date":"2023-05-30","o":5497.0,"h":5500.0,"l":5359.5,"c":5377.5,"v":27065.0,"dr":-0.0287,"sa":0.7847},{"date":"2023-05-31","o":5343.0,"h":5453.0,"l":5327.0,"c":5397.5,"v":44287.0,"dr":0.0037,"sa":0.7836},{"date":"2023-06-01","o":5397.5,"h":5518.0,"l":5343.5,"c":5495.5,"v":28348.0,"dr":0.0182,"sa":0.7838},{"date":"2023-06-02","o":5560.5,"h":5575.0,"l":5453.5,"c":5555.0,"v":24624.0,"dr":0.0108,"sa":0.7825},{"date":"2023-06-05","o":5585.0,"h":5597.0,"l":5535.5,"c":5560.0,"v":22031.0,"dr":0.0009,"sa":0.7825},{"date":"2023-06-06","o":5560.0,"h":5570.0,"l":5472.5,"c":5500.5,"v":22303.0,"dr":-0.0107,"sa":0.7822},{"date":"2023-06-07","o":5462.0,"h":5470.5,"l":5310.0,"c":5328.5,"v":26565.0,"dr":-0.0313,"sa":0.7828},{"date":"2023-06-08","o":5337.0,"h":5433.0,"l":5320.0,"c":5405.0,"v":33053.0,"dr":0.0144,"sa":0.7824},{"date":"2023-06-09","o":5422.5,"h":5490.5,"l":5405.0,"c":5447.0,"v":11861.0,"dr":0.0078,"sa":0.7823},{"date":"2023-06-12","o":5405.0,"h":5548.0,"l":5385.5,"c":5530.0,"v":16176.0,"dr":0.0152,"sa":0.7824},{"date":"2023-06-13","o":5560.0,"h":5584.5,"l":5525.0,"c":5567.0,"v":22186.0,"dr":0.0067,"sa":0.7823},{"date":"2023-06-14","o":5567.0,"h":5658.0,"l":5561.5,"c":5605.0,"v":23336.0,"dr":0.0068,"sa":0.7823},{"date":"2023-06-15","o":5727.0,"h":5890.0,"l":5692.0,"c":5884.0,"v":27116.0,"dr":0.0498,"sa":0.7838},{"date":"2023-06-16","o":5900.0,"h":5910.5,"l":5777.0,"c":5793.0,"v":24922.0,"dr":-0.0155,"sa":0.7837},{"date":"2023-06-21","o":5702.0,"h":5702.0,"l":5566.0,"c":5634.5,"v":31232.0,"dr":-0.0274,"sa":0.7843},{"date":"2023-06-22","o":5647.0,"h":5810.0,"l":5647.0,"c":5798.5,"v":24286.0,"dr":0.0291,"sa":0.7846},{"date":"2023-06-23","o":5756.0,"h":5836.0,"l":5700.0,"c":5792.0,"v":17420.0,"dr":-0.0011,"sa":0.7845},{"date":"2023-06-26","o":5842.5,"h":5842.5,"l":5584.0,"c":5599.0,"v":31507.0,"dr":-0.0333,"sa":0.7848},{"date":"2023-06-27","o":5628.0,"h":5722.0,"l":5597.0,"c":5685.0,"v":37959.0,"dr":0.0154,"sa":0.7848},{"date":"2023-06-28","o":5670.0,"h":5742.5,"l":5610.5,"c":5634.0,"v":23853.0,"dr":-0.009,"sa":0.7849},{"date":"2023-06-29","o":5656.0,"h":5706.5,"l":5604.0,"c":5636.5,"v":34488.0,"dr":0.0004,"sa":0.7848},{"date":"2023-06-30","o":5724.0,"h":5840.0,"l":5722.0,"c":5825.0,"v":18833.0,"dr":0.0334,"sa":0.7852},{"date":"2023-07-03","o":5787.0,"h":5950.0,"l":5689.0,"c":5875.0,"v":21387.0,"dr":0.0086,"sa":0.785},{"date":"2023-07-04","o":5875.0,"h":6000.0,"l":5750.0,"c":5922.0,"v":11791.0,"dr":0.008,"sa":0.7844},{"date":"2023-07-05","o":5824.5,"h":5825.5,"l":5701.5,"c":5748.0,"v":30187.0,"dr":-0.0294,"sa":0.7848},{"date":"2023-07-06","o":5820.0,"h":5902.0,"l":5748.0,"c":5862.5,"v":25763.0,"dr":0.0199,"sa":0.7847},{"date":"2023-07-07","o":5890.0,"h":5890.0,"l":5804.0,"c":5814.5,"v":26211.0,"dr":-0.0082,"sa":0.7843},{"date":"2023-07-10","o":5700.0,"h":5727.0,"l":5618.0,"c":5689.5,"v":25281.0,"dr":-0.0215,"sa":0.7844},{"date":"2023-07-11","o":5700.0,"h":5709.0,"l":5614.0,"c":5695.0,"v":28934.0,"dr":0.001,"sa":0.7844},{"date":"2023-07-12","o":5790.0,"h":5862.5,"l":5780.0,"c":5807.5,"v":28782.0,"dr":0.0198,"sa":0.7845},{"date":"2023-07-13","o":5891.0,"h":6029.0,"l":5868.0,"c":6009.0,"v":18898.0,"dr":0.0347,"sa":0.7852},{"date":"2023-07-14","o":6050.0,"h":6262.5,"l":6050.0,"c":6202.0,"v":29893.0,"dr":0.0321,"sa":0.7858},{"date":"2023-07-17","o":6224.0,"h":6224.0,"l":6131.5,"c":6150.5,"v":22876.0,"dr":-0.0083,"sa":0.7824},{"date":"2023-07-18","o":6150.0,"h":6472.5,"l":6094.0,"c":6334.5,"v":37422.0,"dr":0.0299,"sa":0.7823},{"date":"2023-07-19","o":6338.5,"h":6356.0,"l":6196.0,"c":6264.0,"v":32354.0,"dr":-0.0111,"sa":0.7821},{"date":"2023-07-20","o":6318.0,"h":6318.0,"l":6106.0,"c":6138.0,"v":27314.0,"dr":-0.0201,"sa":0.7792},{"date":"2023-07-21","o":6208.0,"h":6208.0,"l":6077.0,"c":6109.5,"v":33158.0,"dr":-0.0046,"sa":0.7791},{"date":"2023-07-24","o":6171.5,"h":6171.5,"l":6076.5,"c":6140.0,"v":48625.0,"dr":0.005,"sa":0.7787},{"date":"2023-07-25","o":6189.0,"h":6360.0,"l":6183.0,"c":6339.0,"v":28590.0,"dr":0.0324,"sa":0.7766},{"date":"2023-07-26","o":6182.0,"h":6182.0,"l":6026.5,"c":6114.5,"v":64636.0,"dr":-0.0354,"sa":0.7775},{"date":"2023-07-27","o":6190.0,"h":6190.0,"l":5978.5,"c":6004.0,"v":27009.0,"dr":-0.0181,"sa":0.7774},{"date":"2023-07-28","o":6170.0,"h":6205.0,"l":6083.0,"c":6177.5,"v":36292.0,"dr":0.0289,"sa":0.7777},{"date":"2023-07-31","o":6136.0,"h":6182.0,"l":6081.0,"c":6163.0,"v":37812.0,"dr":-0.0023,"sa":0.7776},{"date":"2023-08-01","o":6182.0,"h":6311.0,"l":6182.0,"c":6301.0,"v":25425.0,"dr":0.0224,"sa":0.7774},{"date":"2023-08-02","o":6237.5,"h":6255.0,"l":6150.0,"c":6205.0,"v":23497.0,"dr":-0.0152,"sa":0.7772},{"date":"2023-08-03","o":3189.0,"h":3210.0,"l":3130.0,"c":3206.5,"v":24334.0,"dr":-0.4832,"sa":0.9119},{"date":"2023-08-04","o":6400.0,"h":6511.0,"l":6367.0,"c":6391.0,"v":29415.0,"dr":0.9931,"sa":1.3486},{"date":"2023-08-07","o":6469.0,"h":6585.0,"l":6461.5,"c":6572.0,"v":43629.0,"dr":0.0283,"sa":1.3489},{"date":"2023-08-08","o":6577.0,"h":6602.5,"l":6462.0,"c":6497.5,"v":40987.0,"dr":-0.0113,"sa":1.3488},{"date":"2023-08-09","o":6536.0,"h":6536.0,"l":6336.0,"c":6365.0,"v":32832.0,"dr":-0.0204,"sa":1.3472},{"date":"2023-08-10","o":6486.0,"h":6539.0,"l":6399.0,"c":6444.5,"v":55074.0,"dr":0.0125,"sa":1.3468},{"date":"2023-08-11","o":6500.0,"h":6500.0,"l":6331.0,"c":6437.0,"v":42118.0,"dr":-0.0012,"sa":1.345},{"date":"2023-08-14","o":6730.5,"h":7100.0,"l":6730.0,"c":7066.0,"v":41612.0,"dr":0.0977,"sa":1.3478},{"date":"2023-08-15","o":7100.0,"h":7549.5,"l":7100.0,"c":7540.5,"v":37054.0,"dr":0.0672,"sa":1.3492},{"date":"2023-08-16","o":7588.0,"h":7729.0,"l":7588.0,"c":7722.0,"v":47604.0,"dr":0.0241,"sa":1.3491},{"date":"2023-08-17","o":7729.0,"h":7900.0,"l":7695.0,"c":7873.0,"v":36106.0,"dr":0.0196,"sa":1.3491},{"date":"2023-08-18","o":7900.0,"h":7905.0,"l":7726.5,"c":7884.5,"v":24836.0,"dr":0.0015,"sa":1.3487},{"date":"2023-08-22","o":8014.5,"h":8100.0,"l":7981.5,"c":8007.0,"v":24356.0,"dr":0.0155,"sa":1.3487},{"date":"2023-08-23","o":8149.5,"h":8189.0,"l":8073.5,"c":8169.0,"v":28181.0,"dr":0.0202,"sa":1.3487},{"date":"2023-08-24","o":8181.0,"h":8247.5,"l":8055.0,"c":8139.5,"v":27065.0,"dr":-0.0036,"sa":1.3486},{"date":"2023-08-25","o":8178.0,"h":8340.5,"l":8153.0,"c":8310.0,"v":51619.0,"dr":0.0209,"sa":1.3485},{"date":"2023-08-28","o":8364.5,"h":8528.5,"l":8320.0,"c":8477.5,"v":73837.0,"dr":0.0202,"sa":1.3485},{"date":"2023-08-29","o":8450.0,"h":8794.5,"l":8450.0,"c":8785.0,"v":25194.0,"dr":0.0363,"sa":1.3489},{"date":"2023-08-30","o":9000.0,"h":9000.0,"l":8607.5,"c":8766.5,"v":32849.0,"dr":-0.0021,"sa":1.3489},{"date":"2023-08-31","o":8780.0,"h":8850.0,"l":8481.0,"c":8516.5,"v":26882.0,"dr":-0.0285,"sa":1.3492},{"date":"2023-09-01","o":8610.0,"h":8610.0,"l":8323.0,"c":8418.5,"v":28206.0,"dr":-0.0115,"sa":1.3492},{"date":"2023-09-04","o":8199.0,"h":8755.0,"l":8199.0,"c":8523.5,"v":21300.0,"dr":0.0125,"sa":1.3486},{"date":"2023-09-05","o":8430.5,"h":8484.0,"l":8259.0,"c":8458.0,"v":35535.0,"dr":-0.0077,"sa":1.3486},{"date":"2023-09-06","o":8500.0,"h":8520.0,"l":8379.0,"c":8464.0,"v":52405.0,"dr":0.0007,"sa":1.3486},{"date":"2023-09-07","o":8491.5,"h":8497.5,"l":8118.5,"c":8155.0,"v":32959.0,"dr":-0.0365,"sa":1.3492},{"date":"2023-09-08","o":8160.0,"h":8313.0,"l":8160.0,"c":8240.0,"v":27795.0,"dr":0.0104,"sa":1.3485},{"date":"2023-09-11","o":8294.0,"h":8360.0,"l":8186.5,"c":8300.0,"v":31630.0,"dr":0.0073,"sa":1.3484},{"date":"2023-09-12","o":8291.5,"h":8291.5,"l":8161.0,"c":8210.5,"v":20737.0,"dr":-0.0108,"sa":1.3485},{"date":"2023-09-13","o":8250.0,"h":8336.0,"l":8210.0,"c":8292.0,"v":20924.0,"dr":0.0099,"sa":1.3485},{"date":"2023-09-14","o":8309.0,"h":8405.5,"l":8293.0,"c":8371.5,"v":36929.0,"dr":0.0096,"sa":1.348},{"date":"2023-09-15","o":8297.0,"h":8297.0,"l":8094.5,"c":8129.5,"v":17360.0,"dr":-0.0289,"sa":1.3476},{"date":"2023-09-18","o":8177.0,"h":8177.0,"l":7989.0,"c":8035.0,"v":18268.0,"dr":-0.0116,"sa":1.3477},{"date":"2023-09-19","o":8028.5,"h":8100.0,"l":7937.5,"c":8069.5,"v":14482.0,"dr":0.0043,"sa":1.3476},{"date":"2023-09-20","o":8100.0,"h":8102.5,"l":7800.0,"c":7953.5,"v":21605.0,"dr":-0.0144,"sa":1.3478},{"date":"2023-09-21","o":7953.0,"h":8161.0,"l":7817.5,"c":7997.5,"v":14953.0,"dr":0.0055,"sa":1.3477},{"date":"2023-09-22","o":8061.5,"h":8061.5,"l":7930.5,"c":7956.0,"v":12126.0,"dr":-0.0052,"sa":1.3478},{"date":"2023-09-25","o":7956.0,"h":8058.0,"l":7910.0,"c":8058.0,"v":15014.0,"dr":0.0128,"sa":1.3466},{"date":"2023-09-26","o":8051.5,"h":8099.0,"l":7925.5,"c":8055.0,"v":19749.0,"dr":-0.0004,"sa":1.3466},{"date":"2023-09-27","o":8200.0,"h":8295.0,"l":8034.0,"c":8295.0,"v":37478.0,"dr":0.0298,"sa":1.3468},{"date":"2023-09-28","o":8349.5,"h":8585.0,"l":8252.0,"c":8572.0,"v":49376.0,"dr":0.0334,"sa":1.3471},{"date":"2023-09-29","o":8600.5,"h":8850.0,"l":8493.0,"c":8708.0,"v":66534.0,"dr":0.0159,"sa":1.3471},{"date":"2023-10-02","o":8768.0,"h":8943.5,"l":8749.5,"c":8881.5,"v":52154.0,"dr":0.0199,"sa":1.3471},{"date":"2023-10-03","o":8970.0,"h":8970.0,"l":8808.0,"c":8818.5,"v":812.0,"dr":-0.0071,"sa":1.3471},{"date":"2023-10-04","o":9200.0,"h":9658.0,"l":9115.0,"c":9649.5,"v":48762.0,"dr":0.0942,"sa":1.3499},{"date":"2023-10-05","o":9623.5,"h":9998.5,"l":9407.0,"c":9532.5,"v":38336.0,"dr":-0.0121,"sa":1.3497},{"date":"2023-10-06","o":9574.0,"h":9807.0,"l":9220.5,"c":9363.0,"v":74692.0,"dr":-0.0178,"sa":1.3499},{"date":"2023-10-09","o":9700.0,"h":9876.0,"l":9427.5,"c":9688.0,"v":41127.0,"dr":0.0347,"sa":1.35},{"date":"2023-10-10","o":10000.0,"h":10788.5,"l":9760.0,"c":10386.5,"v":57565.0,"dr":0.0721,"sa":1.3516},{"date":"2023-10-11","o":10501.0,"h":10645.0,"l":9813.5,"c":10285.5,"v":46906.0,"dr":-0.0097,"sa":1.3515},{"date":"2023-10-12","o":10470.0,"h":10778.0,"l":10339.5,"c":10523.5,"v":43097.0,"dr":0.0231,"sa":1.3516},{"date":"2023-10-17","o":10710.0,"h":11023.5,"l":10600.0,"c":10605.5,"v":42692.0,"dr":0.0078,"sa":1.3515},{"date":"2023-10-18","o":10811.5,"h":11000.0,"l":10337.0,"c":10437.0,"v":62290.0,"dr":-0.0159,"sa":1.3511},{"date":"2023-10-19","o":10750.0,"h":10850.0,"l":10379.5,"c":10510.5,"v":61205.0,"dr":0.007,"sa":1.3508},{"date":"2023-10-20","o":10900.0,"h":13048.0,"l":10590.0,"c":11208.0,"v":74803.0,"dr":0.0664,"sa":1.3487},{"date":"2023-10-23","o":11000.0,"h":11000.0,"l":9638.5,"c":10255.5,"v":45591.0,"dr":-0.085,"sa":1.3518},{"date":"2023-10-24","o":10459.0,"h":10592.0,"l":9507.0,"c":9926.5,"v":49536.0,"dr":-0.0321,"sa":1.3511},{"date":"2023-10-25","o":10190.0,"h":10471.0,"l":9317.0,"c":10025.0,"v":41995.0,"dr":0.0099,"sa":1.3507},{"date":"2023-10-26","o":10370.0,"h":10370.0,"l":9312.0,"c":9600.0,"v":26029.0,"dr":-0.0424,"sa":1.3514},{"date":"2023-10-27","o":9700.0,"h":9900.0,"l":9204.0,"c":9410.0,"v":23428.0,"dr":-0.0198,"sa":1.3516},{"date":"2023-10-30","o":9411.0,"h":9786.0,"l":9411.0,"c":9570.0,"v":42050.0,"dr":0.017,"sa":1.3515},{"date":"2023-10-31","o":9600.0,"h":9879.5,"l":9444.0,"c":9767.5,"v":23309.0,"dr":0.0206,"sa":1.3516},{"date":"2023-11-01","o":9879.0,"h":10235.5,"l":9740.0,"c":10186.5,"v":30560.0,"dr":0.0429,"sa":1.352},{"date":"2023-11-02","o":10301.0,"h":10416.0,"l":10049.0,"c":10237.0,"v":32833.0,"dr":0.005,"sa":1.3514},{"date":"2023-11-03","o":10310.0,"h":10350.0,"l":10140.0,"c":10232.5,"v":39633.0,"dr":-0.0004,"sa":1.349},{"date":"2023-11-07","o":10300.0,"h":10660.0,"l":10050.0,"c":10338.0,"v":30133.0,"dr":0.0103,"sa":1.3488},{"date":"2023-11-08","o":10465.0,"h":10599.5,"l":9645.5,"c":10074.0,"v":29368.0,"dr":-0.0255,"sa":1.3487},{"date":"2023-11-09","o":10200.0,"h":10499.5,"l":10101.0,"c":10460.5,"v":39480.0,"dr":0.0384,"sa":1.349},{"date":"2023-11-10","o":10500.0,"h":10924.0,"l":10430.0,"c":10826.0,"v":45460.0,"dr":0.0349,"sa":1.3488},{"date":"2023-11-13","o":11000.0,"h":11000.0,"l":10550.0,"c":10793.0,"v":27450.0,"dr":-0.003,"sa":1.3483},{"date":"2023-11-14","o":11000.0,"h":11000.0,"l":10738.5,"c":10758.0,"v":22629.0,"dr":-0.0032,"sa":1.348},{"date":"2023-11-15","o":10800.0,"h":11021.0,"l":10701.0,"c":10776.5,"v":27099.0,"dr":0.0017,"sa":1.3479},{"date":"2023-11-16","o":10774.0,"h":11037.0,"l":10727.5,"c":10865.5,"v":30706.0,"dr":0.0083,"sa":1.3477},{"date":"2023-11-17","o":10900.0,"h":11155.0,"l":10405.5,"c":10877.5,"v":52782.0,"dr":0.0011,"sa":1.3477},{"date":"2023-11-21","o":11155.0,"h":11999.0,"l":10501.0,"c":10806.0,"v":27105.0,"dr":-0.0066,"sa":1.3476},{"date":"2023-11-22","o":11215.0,"h":12500.0,"l":10700.0,"c":11685.5,"v":29559.0,"dr":0.0814,"sa":1.347},{"date":"2023-11-23","o":11700.0,"h":12200.0,"l":11500.0,"c":11936.0,"v":15287.0,"dr":0.0214,"sa":1.347},{"date":"2023-11-24","o":12050.0,"h":12310.0,"l":10963.0,"c":11441.0,"v":22277.0,"dr":-0.0415,"sa":1.3476},{"date":"2023-11-27","o":11440.0,"h":11650.0,"l":10358.0,"c":10857.5,"v":35574.0,"dr":-0.051,"sa":1.3486},{"date":"2023-11-28","o":10857.5,"h":10950.0,"l":10000.0,"c":10693.5,"v":20168.0,"dr":-0.0151,"sa":1.3487},{"date":"2023-11-29","o":10700.0,"h":10900.0,"l":10261.5,"c":10498.0,"v":15049.0,"dr":-0.0183,"sa":1.1739},{"date":"2023-11-30","o":10300.0,"h":10550.0,"l":9800.0,"c":10484.5,"v":26588.0,"dr":-0.0013,"sa":1.1739},{"date":"2023-12-01","o":10500.0,"h":11350.0,"l":10465.0,"c":11380.0,"v":21892.0,"dr":0.0854,"sa":1.1764},{"date":"2023-12-04","o":11283.0,"h":11400.0,"l":10606.0,"c":10807.5,"v":51581.0,"dr":-0.0503,"sa":1.1778},{"date":"2023-12-05","o":10900.0,"h":11300.0,"l":10602.5,"c":11235.5,"v":31053.0,"dr":0.0396,"sa":1.1782},{"date":"2023-12-06","o":11250.0,"h":11640.0,"l":11000.0,"c":11550.0,"v":30596.0,"dr":0.028,"sa":1.1783},{"date":"2023-12-07","o":12000.0,"h":12440.0,"l":11421.5,"c":12320.5,"v":43371.0,"dr":0.0667,"sa":1.1786},{"date":"2023-12-11","o":12813.0,"h":12930.0,"l":11900.0,"c":12373.0,"v":34602.0,"dr":0.0043,"sa":1.1785},{"date":"2023-12-12","o":12450.0,"h":12990.0,"l":12380.0,"c":12850.0,"v":25297.0,"dr":0.0386,"sa":1.1779},{"date":"2023-12-13","o":13200.0,"h":14300.0,"l":11900.5,"c":12596.0,"v":27954.0,"dr":-0.0198,"sa":1.1782},{"date":"2023-12-14","o":12800.0,"h":12800.0,"l":12054.0,"c":12359.5,"v":42868.0,"dr":-0.0188,"sa":1.1785},{"date":"2023-12-15","o":12340.0,"h":12598.5,"l":12090.0,"c":12295.5,"v":43406.0,"dr":-0.0052,"sa":1.1784},{"date":"2023-12-18","o":12295.0,"h":12295.0,"l":11500.0,"c":11745.0,"v":39265.0,"dr":-0.0448,"sa":1.1796},{"date":"2023-12-19","o":11758.0,"h":12100.0,"l":11587.0,"c":11760.0,"v":31291.0,"dr":0.0013,"sa":1.1795},{"date":"2023-12-20","o":11900.0,"h":11900.0,"l":11650.0,"c":11680.0,"v":20717.0,"dr":-0.0068,"sa":1.1796},{"date":"2023-12-21","o":11900.0,"h":12000.0,"l":11391.0,"c":11779.0,"v":30188.0,"dr":0.0085,"sa":1.1795},{"date":"2023-12-22","o":11779.0,"h":11913.5,"l":11622.0,"c":11722.5,"v":31825.0,"dr":-0.0048,"sa":1.1795},{"date":"2023-12-26","o":11722.5,"h":11900.0,"l":11137.5,"c":11214.0,"v":39591.0,"dr":-0.0434,"sa":1.1801},{"date":"2023-12-27","o":11260.0,"h":11398.5,"l":10810.0,"c":10873.0,"v":72392.0,"dr":-0.0304,"sa":1.1804},{"date":"2023-12-28","o":10800.0,"h":11882.0,"l":10693.0,"c":11786.0,"v":38768.0,"dr":0.084,"sa":1.1825},{"date":"2023-12-29","o":12249.0,"h":12300.0,"l":11626.5,"c":12221.0,"v":26612.0,"dr":0.0369,"sa":1.1828},{"date":"2024-01-02","o":12300.0,"h":12700.0,"l":11835.0,"c":12290.0,"v":30852.0,"dr":0.0056,"sa":1.1827},{"date":"2024-01-03","o":12279.5,"h":12980.0,"l":11700.0,"c":12965.0,"v":28326.0,"dr":0.0549,"sa":1.1833},{"date":"2024-01-04","o":12959.5,"h":13445.5,"l":12850.0,"c":13350.0,"v":28016.0,"dr":0.0297,"sa":1.1834},{"date":"2024-01-05","o":13400.5,"h":14088.5,"l":13196.0,"c":13991.5,"v":33691.0,"dr":0.0481,"sa":1.1839},{"date":"2024-01-08","o":14086.0,"h":14970.0,"l":13950.0,"c":14945.5,"v":35958.0,"dr":0.0682,"sa":1.1852},{"date":"2024-01-09","o":15000.0,"h":15500.0,"l":14797.0,"c":14993.5,"v":29583.0,"dr":0.0032,"sa":1.1852},{"date":"2024-01-10","o":15050.0,"h":15442.0,"l":15000.0,"c":15146.0,"v":39410.0,"dr":0.0102,"sa":1.1851},{"date":"2024-01-11","o":15220.0,"h":15600.0,"l":14622.0,"c":14843.0,"v":24557.0,"dr":-0.02,"sa":1.1855},{"date":"2024-01-12","o":15000.0,"h":15398.0,"l":14313.0,"c":14722.0,"v":28871.0,"dr":-0.0082,"sa":1.1856},{"date":"2024-01-15","o":14805.0,"h":15320.0,"l":14805.0,"c":15272.5,"v":17817.0,"dr":0.0374,"sa":1.1842},{"date":"2024-01-16","o":15333.0,"h":15911.0,"l":15131.5,"c":15775.5,"v":48552.0,"dr":0.0329,"sa":1.1838},{"date":"2024-01-17","o":16000.0,"h":16700.0,"l":15800.0,"c":16510.0,"v":34171.0,"dr":0.0466,"sa":1.1844},{"date":"2024-01-18","o":16500.0,"h":17300.0,"l":16500.0,"c":16821.5,"v":45300.0,"dr":0.0189,"sa":1.1843},{"date":"2024-01-19","o":16950.0,"h":17422.0,"l":16838.5,"c":17309.0,"v":30414.0,"dr":0.029,"sa":1.1844},{"date":"2024-01-22","o":17340.0,"h":17649.0,"l":17100.0,"c":17350.0,"v":32094.0,"dr":0.0024,"sa":1.1841},{"date":"2024-01-23","o":17350.0,"h":17601.0,"l":16850.0,"c":17058.5,"v":32449.0,"dr":-0.0168,"sa":1.184},{"date":"2024-01-24","o":17460.0,"h":17572.0,"l":16840.5,"c":17413.0,"v":15659.0,"dr":0.0208,"sa":1.184},{"date":"2024-01-25","o":17500.0,"h":18000.0,"l":17158.5,"c":17276.0,"v":41334.0,"dr":-0.0079,"sa":1.1841},{"date":"2024-01-26","o":17800.0,"h":17800.0,"l":16511.5,"c":16627.0,"v":26374.0,"dr":-0.0376,"sa":1.185},{"date":"2024-01-29","o":16645.0,"h":17246.0,"l":16645.0,"c":17227.0,"v":39404.0,"dr":0.0361,"sa":1.1842},{"date":"2024-01-30","o":17300.0,"h":17694.5,"l":17046.0,"c":17271.0,"v":45259.0,"dr":0.0026,"sa":1.1837},{"date":"2024-01-31","o":17295.0,"h":17572.0,"l":16409.0,"c":16703.0,"v":30404.0,"dr":-0.0329,"sa":1.1831},{"date":"2024-02-01","o":16893.0,"h":17450.0,"l":16603.5,"c":17435.0,"v":21635.0,"dr":0.0438,"sa":1.1835},{"date":"2024-02-02","o":17450.0,"h":18000.0,"l":17435.0,"c":17650.0,"v":86523.0,"dr":0.0123,"sa":1.1833},{"date":"2024-02-06","o":17428.0,"h":17637.0,"l":16834.0,"c":16859.0,"v":22410.0,"dr":-0.0448,"sa":1.1845},{"date":"2024-02-07","o":16880.0,"h":17707.0,"l":16880.0,"c":17411.5,"v":29740.0,"dr":0.0328,"sa":1.1844},{"date":"2024-02-08","o":17450.0,"h":17695.0,"l":17166.0,"c":17235.0,"v":30849.0,"dr":-0.0101,"sa":1.1845},{"date":"2024-02-09","o":17700.0,"h":17750.0,"l":17205.0,"c":17270.5,"v":21428.0,"dr":0.0021,"sa":1.1841},{"date":"2024-02-14","o":17061.5,"h":17061.5,"l":15821.5,"c":16023.5,"v":47726.0,"dr":-0.0722,"sa":1.1869},{"date":"2024-02-15","o":16000.0,"h":16800.0,"l":15547.0,"c":15638.0,"v":16421.0,"dr":-0.0241,"sa":1.1872},{"date":"2024-02-16","o":15638.0,"h":15889.0,"l":14767.5,"c":15008.5,"v":38146.0,"dr":-0.0403,"sa":1.188},{"date":"2024-02-19","o":15050.0,"h":15578.0,"l":14260.0,"c":15473.0,"v":14612.0,"dr":0.0309,"sa":1.1878},{"date":"2024-02-20","o":15500.0,"h":15700.0,"l":14732.5,"c":15092.0,"v":31850.0,"dr":-0.0246,"sa":1.1882},{"date":"2024-02-21","o":15092.0,"h":15178.5,"l":14760.5,"c":14815.0,"v":18598.0,"dr":-0.0184,"sa":1.1875},{"date":"2024-02-22","o":14880.0,"h":15448.0,"l":14764.0,"c":15004.0,"v":26164.0,"dr":0.0128,"sa":1.1874},{"date":"2024-02-23","o":15200.0,"h":15338.5,"l":14940.0,"c":15260.0,"v":39201.0,"dr":0.0171,"sa":1.1874},{"date":"2024-02-26","o":15100.0,"h":15599.5,"l":14784.0,"c":14934.5,"v":15844.0,"dr":-0.0213,"sa":1.1876},{"date":"2024-02-27","o":14971.0,"h":14971.0,"l":14685.0,"c":14766.0,"v":13382.0,"dr":-0.0113,"sa":1.1876},{"date":"2024-02-28","o":14766.5,"h":14920.0,"l":14457.0,"c":14510.0,"v":90765.0,"dr":-0.0173,"sa":1.1879},{"date":"2024-02-29","o":14500.0,"h":14809.0,"l":14460.0,"c":14682.0,"v":16330.0,"dr":0.0119,"sa":1.1876},{"date":"2024-03-01","o":14919.0,"h":15201.0,"l":14682.0,"c":15072.0,"v":26543.0,"dr":0.0266,"sa":1.1874},{"date":"2024-03-04","o":15185.5,"h":15185.5,"l":14578.0,"c":14753.0,"v":41530.0,"dr":-0.0212,"sa":1.1875},{"date":"2024-03-05","o":14800.0,"h":14800.0,"l":13902.0,"c":13999.0,"v":31369.0,"dr":-0.0511,"sa":1.1884},{"date":"2024-03-06","o":13939.5,"h":14262.0,"l":13506.0,"c":13673.5,"v":80012.0,"dr":-0.0233,"sa":1.1888},{"date":"2024-03-07","o":13673.0,"h":14082.5,"l":13670.0,"c":14013.5,"v":34261.0,"dr":0.0249,"sa":1.1886},{"date":"2024-03-08","o":14000.0,"h":14293.5,"l":13856.0,"c":14150.0,"v":19439.0,"dr":0.0097,"sa":1.1886},{"date":"2024-03-11","o":14223.0,"h":14223.0,"l":13742.5,"c":13763.5,"v":36117.0,"dr":-0.0273,"sa":1.1891},{"date":"2024-03-12","o":13763.5,"h":15224.0,"l":13763.5,"c":14811.0,"v":30887.0,"dr":0.0761,"sa":1.1909},{"date":"2024-03-13","o":14812.0,"h":15080.5,"l":14515.5,"c":14624.0,"v":17947.0,"dr":-0.0126,"sa":1.1909},{"date":"2024-03-14","o":14650.0,"h":15190.5,"l":14650.0,"c":15046.5,"v":26229.0,"dr":0.0289,"sa":1.191},{"date":"2024-03-15","o":14999.0,"h":14999.0,"l":14606.0,"c":14868.5,"v":21950.0,"dr":-0.0118,"sa":1.1912},{"date":"2024-03-18","o":15000.0,"h":15110.0,"l":14861.5,"c":14983.0,"v":18243.0,"dr":0.0077,"sa":1.1911},{"date":"2024-03-19","o":14990.0,"h":15250.0,"l":14990.0,"c":15250.0,"v":18625.0,"dr":0.0178,"sa":1.1912},{"date":"2024-03-20","o":15300.0,"h":15599.0,"l":15250.0,"c":15527.5,"v":21567.0,"dr":0.0182,"sa":1.1912},{"date":"2024-03-21","o":15574.5,"h":15890.0,"l":15557.0,"c":15742.5,"v":16347.0,"dr":0.0138,"sa":1.1911},{"date":"2024-03-22","o":15757.5,"h":15790.0,"l":15556.5,"c":15685.5,"v":11634.0,"dr":-0.0036,"sa":1.1911},{"date":"2024-03-25","o":15700.0,"h":15700.0,"l":14880.0,"c":15224.5,"v":24978.0,"dr":-0.0294,"sa":1.1916},{"date":"2024-03-26","o":15280.0,"h":15604.5,"l":15256.0,"c":15477.5,"v":28755.0,"dr":0.0166,"sa":1.1915},{"date":"2024-03-27","o":15523.0,"h":15575.0,"l":15100.0,"c":15261.0,"v":16748.0,"dr":-0.014,"sa":1.191},{"date":"2024-04-03","o":15255.0,"h":15270.0,"l":14951.5,"c":15039.5,"v":24893.0,"dr":-0.0145,"sa":1.1912},{"date":"2024-04-04","o":15039.0,"h":15400.0,"l":14700.0,"c":14773.5,"v":25914.0,"dr":-0.0177,"sa":1.191},{"date":"2024-04-05","o":14773.0,"h":14999.5,"l":14510.0,"c":14901.5,"v":29836.0,"dr":0.0087,"sa":1.191},{"date":"2024-04-08","o":14883.0,"h":14954.0,"l":14569.0,"c":14687.5,"v":41642.0,"dr":-0.0144,"sa":1.1911},{"date":"2024-04-09","o":14690.0,"h":14830.0,"l":14572.0,"c":14782.5,"v":29438.0,"dr":0.0065,"sa":1.1911},{"date":"2024-04-10","o":14800.0,"h":14800.0,"l":14527.5,"c":14740.0,"v":14226.0,"dr":-0.0029,"sa":1.1911},{"date":"2024-04-11","o":14750.0,"h":15053.5,"l":14740.0,"c":14992.5,"v":16373.0,"dr":0.0171,"sa":1.191},{"date":"2024-04-12","o":14690.0,"h":14928.5,"l":14690.0,"c":14734.0,"v":12012.0,"dr":-0.0172,"sa":1.191},{"date":"2024-04-15","o":14750.0,"h":15150.5,"l":14710.5,"c":14801.0,"v":26162.0,"dr":0.0045,"sa":1.1908},{"date":"2024-04-16","o":14757.5,"h":15046.0,"l":14757.5,"c":14887.0,"v":43785.0,"dr":0.0058,"sa":1.1907},{"date":"2024-04-17","o":14900.0,"h":15046.0,"l":14534.5,"c":14570.0,"v":13920.0,"dr":-0.0213,"sa":1.191},{"date":"2024-04-18","o":14559.0,"h":14559.0,"l":14306.5,"c":14336.0,"v":23725.0,"dr":-0.0161,"sa":1.1912},{"date":"2024-04-19","o":14336.0,"h":14336.0,"l":14115.5,"c":14195.5,"v":21252.0,"dr":-0.0098,"sa":1.1912},{"date":"2024-04-22","o":14190.0,"h":14311.0,"l":14001.5,"c":14146.5,"v":30644.0,"dr":-0.0035,"sa":1.1912},{"date":"2024-04-23","o":14313.5,"h":14437.5,"l":14245.5,"c":14309.0,"v":47074.0,"dr":0.0115,"sa":1.1906},{"date":"2024-04-24","o":14345.0,"h":14469.5,"l":14261.0,"c":14420.0,"v":17571.0,"dr":0.0078,"sa":1.1906},{"date":"2024-04-25","o":13986.5,"h":14459.5,"l":13677.0,"c":14454.5,"v":32125.0,"dr":0.0024,"sa":1.1904},{"date":"2024-04-26","o":14505.0,"h":14988.0,"l":14505.0,"c":14726.5,"v":33664.0,"dr":0.0188,"sa":1.1903},{"date":"2024-04-29","o":14714.0,"h":14714.0,"l":14452.0,"c":14601.5,"v":27924.0,"dr":-0.0085,"sa":1.1904},{"date":"2024-04-30","o":14600.0,"h":14664.0,"l":14180.0,"c":14280.0,"v":21526.0,"dr":-0.022,"sa":1.1903},{"date":"2024-05-02","o":14301.5,"h":14878.0,"l":14301.5,"c":14896.5,"v":24776.0,"dr":0.0432,"sa":1.1908},{"date":"2024-05-03","o":15449.0,"h":15449.0,"l":14960.0,"c":15235.0,"v":45125.0,"dr":0.0227,"sa":1.1909},{"date":"2024-05-06","o":15500.0,"h":15500.0,"l":15000.5,"c":15354.5,"v":36724.0,"dr":0.0078,"sa":1.1906},{"date":"2024-05-07","o":15369.0,"h":15450.0,"l":14952.0,"c":14989.0,"v":24715.0,"dr":-0.0238,"sa":1.191},{"date":"2024-05-08","o":14985.0,"h":15026.5,"l":14711.5,"c":14771.5,"v":21608.0,"dr":-0.0145,"sa":1.191},{"date":"2024-05-09","o":15066.0,"h":15066.0,"l":14745.5,"c":14940.0,"v":16639.0,"dr":0.0114,"sa":1.1889},{"date":"2024-05-10","o":14907.0,"h":15010.5,"l":14870.0,"c":14950.0,"v":14384.0,"dr":0.0007,"sa":1.1889},{"date":"2024-05-13","o":14988.5,"h":14988.5,"l":14756.0,"c":14850.0,"v":13680.0,"dr":-0.0067,"sa":1.189},{"date":"2024-05-14","o":14925.5,"h":15122.0,"l":14794.5,"c":15104.0,"v":11626.0,"dr":0.0171,"sa":1.189},{"date":"2024-05-15","o":15007.0,"h":15450.0,"l":15007.0,"c":15397.5,"v":19573.0,"dr":0.0194,"sa":1.1885},{"date":"2024-05-16","o":15650.0,"h":15650.0,"l":15370.0,"c":15406.0,"v":14776.0,"dr":0.0006,"sa":1.1886},{"date":"2024-05-17","o":15490.0,"h":15526.0,"l":15323.5,"c":15439.5,"v":22875.0,"dr":0.0022,"sa":1.1883},{"date":"2024-05-20","o":15455.0,"h":16172.0,"l":15455.0,"c":16145.5,"v":90399.0,"dr":0.0457,"sa":1.1889},{"date":"2024-05-21","o":16173.5,"h":17173.0,"l":16173.5,"c":17137.5,"v":43077.0,"dr":0.0614,"sa":1.1899},{"date":"2024-05-22","o":17173.0,"h":18031.5,"l":17171.0,"c":17987.5,"v":77222.0,"dr":0.0496,"sa":1.1906},{"date":"2024-05-23","o":18200.0,"h":18583.0,"l":17625.0,"c":17850.5,"v":47137.0,"dr":-0.0076,"sa":1.1907},{"date":"2024-05-24","o":17917.0,"h":18053.0,"l":17448.0,"c":17650.0,"v":30319.0,"dr":-0.0112,"sa":1.1907},{"date":"2024-05-27","o":17650.0,"h":18260.0,"l":17137.5,"c":18220.0,"v":10601.0,"dr":0.0323,"sa":1.1909},{"date":"2024-05-28","o":18200.0,"h":18210.0,"l":17420.0,"c":17775.5,"v":27583.0,"dr":-0.0244,"sa":1.1911},{"date":"2024-05-29","o":17740.0,"h":17859.5,"l":17137.0,"c":17400.0,"v":23502.0,"dr":-0.0211,"sa":1.1915},{"date":"2024-05-30","o":17350.0,"h":17350.0,"l":16400.0,"c":16856.5,"v":35288.0,"dr":-0.0312,"sa":1.1916},{"date":"2024-05-31","o":16785.0,"h":17270.0,"l":16354.0,"c":17189.0,"v":42342.0,"dr":0.0197,"sa":1.1917},{"date":"2024-06-03","o":17370.0,"h":17877.5,"l":17224.5,"c":17823.5,"v":37534.0,"dr":0.0369,"sa":1.192},{"date":"2024-06-04","o":17990.0,"h":19258.0,"l":17850.0,"c":18210.0,"v":29434.0,"dr":0.0217,"sa":1.1919},{"date":"2024-06-05","o":18220.0,"h":18938.0,"l":18051.5,"c":18449.5,"v":41785.0,"dr":0.0132,"sa":1.1918},{"date":"2024-06-06","o":18700.0,"h":18710.0,"l":18240.5,"c":18393.0,"v":52533.0,"dr":-0.0031,"sa":1.1898},{"date":"2024-06-07","o":18399.5,"h":18849.0,"l":17600.0,"c":18543.5,"v":39887.0,"dr":0.0082,"sa":1.1893},{"date":"2024-06-10","o":18990.0,"h":18990.0,"l":18406.0,"c":18617.5,"v":33920.0,"dr":0.004,"sa":1.1893},{"date":"2024-06-11","o":18750.0,"h":18899.0,"l":18448.5,"c":18843.0,"v":26413.0,"dr":0.0121,"sa":1.1893},{"date":"2024-06-12","o":18905.0,"h":19600.0,"l":18851.5,"c":19187.0,"v":63485.0,"dr":0.0183,"sa":1.1893},{"date":"2024-06-13","o":19090.0,"h":19090.0,"l":18500.5,"c":18797.0,"v":29394.0,"dr":-0.0203,"sa":1.1896},{"date":"2024-06-14","o":18500.0,"h":18999.5,"l":18493.5,"c":18730.0,"v":24719.0,"dr":-0.0036,"sa":1.1895},{"date":"2024-06-18","o":18761.5,"h":19096.0,"l":18750.0,"c":18910.0,"v":26639.0,"dr":0.0096,"sa":1.1889},{"date":"2024-06-19","o":18920.0,"h":20000.0,"l":18885.0,"c":19720.5,"v":16108.0,"dr":0.0429,"sa":1.1894},{"date":"2024-06-24","o":19999.0,"h":19999.0,"l":19149.0,"c":19606.5,"v":38157.0,"dr":-0.0058,"sa":1.1895},{"date":"2024-06-25","o":19615.0,"h":19797.5,"l":19540.0,"c":19771.5,"v":27055.0,"dr":0.0084,"sa":1.1895},{"date":"2024-06-26","o":19771.0,"h":20262.5,"l":19770.0,"c":20270.5,"v":27858.0,"dr":0.0252,"sa":1.1896},{"date":"2024-06-27","o":19811.5,"h":20640.0,"l":19811.5,"c":20331.5,"v":31538.0,"dr":0.003,"sa":1.1896},{"date":"2024-06-28","o":20700.0,"h":20700.0,"l":20082.0,"c":20100.0,"v":34433.0,"dr":-0.0114,"sa":1.189},{"date":"2024-07-01","o":20450.0,"h":21582.0,"l":20311.0,"c":21530.0,"v":44063.0,"dr":0.0711,"sa":1.1905},{"date":"2024-07-02","o":21668.5,"h":22249.5,"l":21572.0,"c":21850.0,"v":53019.0,"dr":0.0149,"sa":1.19},{"date":"2024-07-03","o":22697.0,"h":22697.0,"l":21154.0,"c":22049.0,"v":35353.0,"dr":0.0091,"sa":1.1898},{"date":"2024-07-04","o":22190.0,"h":22696.0,"l":21900.0,"c":22119.0,"v":22730.0,"dr":0.0032,"sa":1.1898},{"date":"2024-07-05","o":22099.0,"h":22099.0,"l":21631.5,"c":21783.0,"v":57074.0,"dr":-0.0152,"sa":1.1893},{"date":"2024-07-08","o":21800.0,"h":21942.0,"l":21478.0,"c":21558.0,"v":20562.0,"dr":-0.0103,"sa":1.1894},{"date":"2024-07-10","o":21500.0,"h":21675.0,"l":21025.0,"c":21625.0,"v":27582.0,"dr":0.0031,"sa":1.1893},{"date":"2024-07-11","o":21650.0,"h":21650.0,"l":20900.0,"c":21450.0,"v":37643.0,"dr":-0.0081,"sa":1.1894},{"date":"2024-07-12","o":21450.0,"h":21825.0,"l":21400.0,"c":21600.0,"v":29524.0,"dr":0.007,"sa":1.1891},{"date":"2024-07-15","o":21400.0,"h":21400.0,"l":19650.0,"c":19825.0,"v":46285.0,"dr":-0.0822,"sa":1.1925},{"date":"2024-07-16","o":19450.0,"h":19725.0,"l":18650.0,"c":19300.0,"v":54412.0,"dr":-0.0265,"sa":1.1929},{"date":"2024-07-17","o":19350.0,"h":19550.0,"l":18900.0,"c":19325.0,"v":36760.0,"dr":0.0013,"sa":1.1924},{"date":"2024-07-18","o":19325.0,"h":19525.0,"l":19125.0,"c":19400.0,"v":30077.0,"dr":0.0039,"sa":1.1923},{"date":"2024-07-19","o":19025.0,"h":19550.0,"l":19025.0,"c":19450.0,"v":38078.0,"dr":0.0026,"sa":1.1922},{"date":"2024-07-22","o":19550.0,"h":19875.0,"l":19500.0,"c":19700.0,"v":28415.0,"dr":0.0129,"sa":1.1919},{"date":"2024-07-23","o":19900.0,"h":20075.0,"l":19700.0,"c":19825.0,"v":24997.0,"dr":0.0063,"sa":1.1919},{"date":"2024-07-24","o":19725.0,"h":19725.0,"l":19025.0,"c":19150.0,"v":26233.0,"dr":-0.034,"sa":1.1925},{"date":"2024-07-25","o":19000.0,"h":19025.0,"l":18525.0,"c":18575.0,"v":37749.0,"dr":-0.03,"sa":1.1928},{"date":"2024-07-26","o":18575.0,"h":18825.0,"l":18525.0,"c":18675.0,"v":21006.0,"dr":0.0054,"sa":1.1925},{"date":"2024-07-29","o":18675.0,"h":18950.0,"l":18350.0,"c":18425.0,"v":18830.0,"dr":-0.0134,"sa":1.1926},{"date":"2024-07-30","o":18350.0,"h":18475.0,"l":17725.0,"c":17850.0,"v":61953.0,"dr":-0.0312,"sa":1.193},{"date":"2024-07-31","o":17700.0,"h":18050.0,"l":17325.0,"c":18000.0,"v":55478.0,"dr":0.0084,"sa":1.1928},{"date":"2024-08-01","o":18800.0,"h":18800.0,"l":17950.0,"c":18125.0,"v":56371.0,"dr":0.0069,"sa":1.1925},{"date":"2024-08-02","o":18100.0,"h":18100.0,"l":17575.0,"c":18075.0,"v":55005.0,"dr":-0.0028,"sa":1.1925},{"date":"2024-08-05","o":17300.0,"h":18000.0,"l":17300.0,"c":17675.0,"v":77754.0,"dr":-0.0221,"sa":1.1929},{"date":"2024-08-06","o":18000.0,"h":18075.0,"l":17800.0,"c":17825.0,"v":59518.0,"dr":0.0085,"sa":1.1926},{"date":"2024-08-07","o":18050.0,"h":18275.0,"l":17525.0,"c":17625.0,"v":27465.0,"dr":-0.0112,"sa":1.192},{"date":"2024-08-08","o":17550.0,"h":17900.0,"l":17475.0,"c":17600.0,"v":20996.0,"dr":-0.0014,"sa":1.1918},{"date":"2024-08-09","o":17600.0,"h":17725.0,"l":17400.0,"c":17625.0,"v":25999.0,"dr":0.0014,"sa":1.1916},{"date":"2024-08-12","o":17650.0,"h":17650.0,"l":17300.0,"c":17375.0,"v":30394.0,"dr":-0.0142,"sa":1.1917},{"date":"2024-08-13","o":17400.0,"h":17800.0,"l":17400.0,"c":17475.0,"v":33409.0,"dr":0.0058,"sa":1.1916},{"date":"2024-08-14","o":17450.0,"h":17675.0,"l":17400.0,"c":17625.0,"v":36061.0,"dr":0.0086,"sa":1.1914},{"date":"2024-08-15","o":17550.0,"h":17975.0,"l":17500.0,"c":17900.0,"v":44102.0,"dr":0.0156,"sa":1.0852},{"date":"2024-08-16","o":18000.0,"h":18150.0,"l":17750.0,"c":18025.0,"v":25046.0,"dr":0.007,"sa":0.4478},{"date":"2024-08-19","o":18050.0,"h":18200.0,"l":17925.0,"c":18100.0,"v":26029.0,"dr":0.0042,"sa":0.4471},{"date":"2024-08-20","o":18150.0,"h":18400.0,"l":18075.0,"c":18325.0,"v":35877.0,"dr":0.0124,"sa":0.4469},{"date":"2024-08-21","o":18500.0,"h":18500.0,"l":18150.0,"c":18300.0,"v":32304.0,"dr":-0.0014,"sa":0.4463},{"date":"2024-08-22","o":18200.0,"h":18400.0,"l":17800.0,"c":17850.0,"v":47568.0,"dr":-0.0246,"sa":0.4472},{"date":"2024-08-23","o":17850.0,"h":18075.0,"l":17700.0,"c":17950.0,"v":26318.0,"dr":0.0056,"sa":0.4471},{"date":"2024-08-26","o":17450.0,"h":17950.0,"l":17450.0,"c":17700.0,"v":24196.0,"dr":-0.0139,"sa":0.4376},{"date":"2024-08-27","o":17725.0,"h":17925.0,"l":17675.0,"c":17900.0,"v":22654.0,"dr":0.0113,"sa":0.433},{"date":"2024-08-28","o":17900.0,"h":17900.0,"l":17575.0,"c":17725.0,"v":14102.0,"dr":-0.0098,"sa":0.4328},{"date":"2024-08-29","o":18050.0,"h":18250.0,"l":17675.0,"c":17725.0,"v":31111.0,"dr":0.0,"sa":0.4325},{"date":"2024-08-30","o":17725.0,"h":18050.0,"l":17725.0,"c":17975.0,"v":21457.0,"dr":0.0141,"sa":0.4326},{"date":"2024-09-02","o":18050.0,"h":18300.0,"l":17825.0,"c":18175.0,"v":9620.0,"dr":0.0111,"sa":0.4325},{"date":"2024-09-03","o":17800.0,"h":18250.0,"l":17725.0,"c":17800.0,"v":18946.0,"dr":-0.0206,"sa":0.4329},{"date":"2024-09-04","o":17800.0,"h":17900.0,"l":17600.0,"c":17700.0,"v":25902.0,"dr":-0.0056,"sa":0.4329},{"date":"2024-09-05","o":17700.0,"h":17800.0,"l":17200.0,"c":17325.0,"v":24279.0,"dr":-0.0212,"sa":0.4333},{"date":"2024-09-06","o":17100.0,"h":17500.0,"l":16750.0,"c":16925.0,"v":46362.0,"dr":-0.0231,"sa":0.4337},{"date":"2024-09-09","o":16900.0,"h":17100.0,"l":16575.0,"c":16825.0,"v":31504.0,"dr":-0.0059,"sa":0.4325},{"date":"2024-09-10","o":17050.0,"h":17300.0,"l":16950.0,"c":17300.0,"v":27493.0,"dr":0.0282,"sa":0.4332},{"date":"2024-09-11","o":17325.0,"h":17700.0,"l":17000.0,"c":17700.0,"v":23177.0,"dr":0.0231,"sa":0.4325},{"date":"2024-09-12","o":17650.0,"h":17900.0,"l":17500.0,"c":17925.0,"v":26729.0,"dr":0.0127,"sa":0.4324},{"date":"2024-09-13","o":17950.0,"h":18050.0,"l":17800.0,"c":17950.0,"v":25503.0,"dr":0.0014,"sa":0.4323},{"date":"2024-09-16","o":17650.0,"h":18050.0,"l":17650.0,"c":17875.0,"v":38442.0,"dr":-0.0042,"sa":0.4322},{"date":"2024-09-17","o":17925.0,"h":18400.0,"l":17900.0,"c":18025.0,"v":36001.0,"dr":0.0084,"sa":0.4322},{"date":"2024-09-18","o":18000.0,"h":18050.0,"l":17675.0,"c":17700.0,"v":32290.0,"dr":-0.018,"sa":0.4309},{"date":"2024-09-19","o":17750.0,"h":18100.0,"l":17725.0,"c":17850.0,"v":21824.0,"dr":0.0085,"sa":0.4309},{"date":"2024-09-20","o":17850.0,"h":17875.0,"l":17550.0,"c":17800.0,"v":33318.0,"dr":-0.0028,"sa":0.4309},{"date":"2024-09-23","o":17750.0,"h":17875.0,"l":17600.0,"c":17700.0,"v":21487.0,"dr":-0.0056,"sa":0.4308},{"date":"2024-09-24","o":17650.0,"h":17650.0,"l":17425.0,"c":17425.0,"v":15130.0,"dr":-0.0155,"sa":0.4311},{"date":"2024-09-25","o":17475.0,"h":17725.0,"l":17475.0,"c":17675.0,"v":15138.0,"dr":0.0143,"sa":0.4312},{"date":"2024-09-26","o":17775.0,"h":17775.0,"l":17550.0,"c":17650.0,"v":20747.0,"dr":-0.0014,"sa":0.43},{"date":"2024-09-27","o":17700.0,"h":17800.0,"l":17475.0,"c":17500.0,"v":18943.0,"dr":-0.0085,"sa":0.43},{"date":"2024-09-30","o":17725.0,"h":17800.0,"l":17375.0,"c":17800.0,"v":35392.0,"dr":0.0171,"sa":0.4302},{"date":"2024-10-01","o":17725.0,"h":17725.0,"l":17300.0,"c":17525.0,"v":19313.0,"dr":-0.0154,"sa":0.4302},{"date":"2024-10-02","o":17450.0,"h":17450.0,"l":17175.0,"c":17250.0,"v":29963.0,"dr":-0.0157,"sa":0.4306},{"date":"2024-10-03","o":17175.0,"h":17375.0,"l":16975.0,"c":17100.0,"v":20094.0,"dr":-0.0087,"sa":0.4307},{"date":"2024-10-04","o":17100.0,"h":17200.0,"l":16950.0,"c":17050.0,"v":20885.0,"dr":-0.0029,"sa":0.4307},{"date":"2024-10-07","o":17050.0,"h":17075.0,"l":16625.0,"c":16650.0,"v":48624.0,"dr":-0.0235,"sa":0.4315},{"date":"2024-10-08","o":16950.0,"h":16950.0,"l":16700.0,"c":16800.0,"v":34770.0,"dr":0.009,"sa":0.4307},{"date":"2024-10-09","o":16800.0,"h":16875.0,"l":16550.0,"c":16650.0,"v":21890.0,"dr":-0.0089,"sa":0.4298},{"date":"2024-10-10","o":16650.0,"h":16650.0,"l":16300.0,"c":16350.0,"v":53450.0,"dr":-0.018,"sa":0.4301},{"date":"2024-10-14","o":16300.0,"h":16625.0,"l":16300.0,"c":16550.0,"v":26708.0,"dr":0.0122,"sa":0.4299},{"date":"2024-10-15","o":16500.0,"h":16625.0,"l":16275.0,"c":16450.0,"v":35865.0,"dr":-0.006,"sa":0.4299},{"date":"2024-10-16","o":16325.0,"h":16550.0,"l":16125.0,"c":16550.0,"v":39564.0,"dr":0.0061,"sa":0.42},{"date":"2024-10-17","o":16500.0,"h":16725.0,"l":16475.0,"c":16625.0,"v":18419.0,"dr":0.0045,"sa":0.4197},{"date":"2024-10-18","o":16625.0,"h":16725.0,"l":16525.0,"c":16650.0,"v":34233.0,"dr":0.0015,"sa":0.4192},{"date":"2024-10-21","o":16650.0,"h":16750.0,"l":16450.0,"c":16650.0,"v":18146.0,"dr":0.0,"sa":0.418},{"date":"2024-10-22","o":16850.0,"h":17150.0,"l":16850.0,"c":17050.0,"v":42850.0,"dr":0.024,"sa":0.4127},{"date":"2024-10-23","o":17025.0,"h":17125.0,"l":16775.0,"c":16825.0,"v":18086.0,"dr":-0.0132,"sa":0.4128},{"date":"2024-10-24","o":16725.0,"h":16850.0,"l":16625.0,"c":16700.0,"v":27608.0,"dr":-0.0074,"sa":0.4124},{"date":"2024-10-25","o":16825.0,"h":17075.0,"l":16600.0,"c":16650.0,"v":45986.0,"dr":-0.003,"sa":0.4124},{"date":"2024-10-28","o":16900.0,"h":16900.0,"l":16425.0,"c":16450.0,"v":75338.0,"dr":-0.012,"sa":0.4122},{"date":"2024-10-29","o":16825.0,"h":16825.0,"l":16425.0,"c":16675.0,"v":21755.0,"dr":0.0137,"sa":0.4124},{"date":"2024-10-30","o":16600.0,"h":17000.0,"l":16600.0,"c":16750.0,"v":129136.0,"dr":0.0045,"sa":0.4073},{"date":"2024-10-31","o":16100.0,"h":16100.0,"l":15600.0,"c":15725.0,"v":155672.0,"dr":-0.0612,"sa":0.4029},{"date":"2024-11-01","o":15900.0,"h":16225.0,"l":15725.0,"c":16100.0,"v":94376.0,"dr":0.0238,"sa":0.402},{"date":"2024-11-04","o":16100.0,"h":16250.0,"l":15900.0,"c":16050.0,"v":40681.0,"dr":-0.0031,"sa":0.402},{"date":"2024-11-05","o":16025.0,"h":16325.0,"l":15950.0,"c":16225.0,"v":38744.0,"dr":0.0109,"sa":0.3995},{"date":"2024-11-06","o":16275.0,"h":16550.0,"l":16100.0,"c":16275.0,"v":34434.0,"dr":0.0031,"sa":0.3989},{"date":"2024-11-07","o":16300.0,"h":16550.0,"l":16300.0,"c":16550.0,"v":194117.0,"dr":0.0169,"sa":0.3989},{"date":"2024-11-08","o":16600.0,"h":16600.0,"l":16150.0,"c":16275.0,"v":33655.0,"dr":-0.0166,"sa":0.399},{"date":"2024-11-11","o":16300.0,"h":16400.0,"l":16000.0,"c":16175.0,"v":40568.0,"dr":-0.0061,"sa":0.397},{"date":"2024-11-12","o":16150.0,"h":16400.0,"l":16000.0,"c":16350.0,"v":25850.0,"dr":0.0108,"sa":0.397},{"date":"2024-11-13","o":16350.0,"h":16600.0,"l":16050.0,"c":16500.0,"v":63731.0,"dr":0.0092,"sa":0.3971},{"date":"2024-11-14","o":16575.0,"h":16575.0,"l":16050.0,"c":16450.0,"v":26284.0,"dr":-0.003,"sa":0.3971},{"date":"2024-11-15","o":16300.0,"h":16300.0,"l":15600.0,"c":15675.0,"v":30307.0,"dr":-0.0471,"sa":0.3991},{"date":"2024-11-19","o":15700.0,"h":15700.0,"l":15300.0,"c":15450.0,"v":36371.0,"dr":-0.0144,"sa":0.3978},{"date":"2024-11-20","o":15525.0,"h":15625.0,"l":15150.0,"c":15375.0,"v":26297.0,"dr":-0.0049,"sa":0.3965},{"date":"2024-11-21","o":15300.0,"h":15450.0,"l":15150.0,"c":15275.0,"v":38087.0,"dr":-0.0065,"sa":0.3965},{"date":"2024-11-22","o":15300.0,"h":15500.0,"l":15075.0,"c":15375.0,"v":27765.0,"dr":0.0065,"sa":0.3965},{"date":"2024-11-25","o":15425.0,"h":15600.0,"l":15250.0,"c":15450.0,"v":21394.0,"dr":0.0049,"sa":0.3966},{"date":"2024-11-26","o":15400.0,"h":15800.0,"l":15375.0,"c":15750.0,"v":31957.0,"dr":0.0194,"sa":0.3969},{"date":"2024-11-27","o":15750.0,"h":15775.0,"l":15525.0,"c":15600.0,"v":20159.0,"dr":-0.0095,"sa":0.3971},{"date":"2024-11-28","o":15900.0,"h":15900.0,"l":15300.0,"c":15575.0,"v":7305.0,"dr":-0.0016,"sa":0.397},{"date":"2024-11-29","o":15575.0,"h":15725.0,"l":15375.0,"c":15675.0,"v":58334.0,"dr":0.0064,"sa":0.3889},{"date":"2024-12-02","o":15475.0,"h":15825.0,"l":15400.0,"c":15725.0,"v":24461.0,"dr":0.0032,"sa":0.3884},{"date":"2024-12-03","o":15575.0,"h":15850.0,"l":15575.0,"c":15850.0,"v":20839.0,"dr":0.0079,"sa":0.386},{"date":"2024-12-04","o":15875.0,"h":16175.0,"l":15825.0,"c":16150.0,"v":38033.0,"dr":0.0189,"sa":0.3828},{"date":"2024-12-05","o":16075.0,"h":16225.0,"l":15600.0,"c":16125.0,"v":25589.0,"dr":-0.0015,"sa":0.3824},{"date":"2024-12-06","o":16350.0,"h":16350.0,"l":15750.0,"c":15875.0,"v":20830.0,"dr":-0.0155,"sa":0.3823},{"date":"2024-12-09","o":15900.0,"h":15925.0,"l":15625.0,"c":15800.0,"v":21138.0,"dr":-0.0047,"sa":0.3823},{"date":"2024-12-10","o":15525.0,"h":16000.0,"l":15525.0,"c":15850.0,"v":19687.0,"dr":0.0032,"sa":0.373},{"date":"2024-12-11","o":15850.0,"h":16150.0,"l":15775.0,"c":16050.0,"v":17726.0,"dr":0.0126,"sa":0.3695},{"date":"2024-12-12","o":16150.0,"h":16325.0,"l":15925.0,"c":16175.0,"v":25305.0,"dr":0.0078,"sa":0.3676},{"date":"2024-12-13","o":16175.0,"h":16275.0,"l":15925.0,"c":16275.0,"v":48944.0,"dr":0.0062,"sa":0.3667},{"date":"2024-12-16","o":16250.0,"h":16750.0,"l":16200.0,"c":16700.0,"v":35673.0,"dr":0.0261,"sa":0.3617},{"date":"2024-12-17","o":16700.0,"h":17450.0,"l":16700.0,"c":17400.0,"v":35379.0,"dr":0.0419,"sa":0.3639},{"date":"2024-12-18","o":17300.0,"h":17975.0,"l":17150.0,"c":17175.0,"v":30485.0,"dr":-0.0129,"sa":0.3623},{"date":"2024-12-19","o":17100.0,"h":17275.0,"l":16775.0,"c":16775.0,"v":34522.0,"dr":-0.0233,"sa":0.3625},{"date":"2024-12-20","o":16775.0,"h":17150.0,"l":16450.0,"c":16875.0,"v":16701.0,"dr":0.006,"sa":0.362},{"date":"2024-12-23","o":17000.0,"h":17125.0,"l":16875.0,"c":17025.0,"v":18260.0,"dr":0.0089,"sa":0.362},{"date":"2024-12-24","o":17050.0,"h":17250.0,"l":17000.0,"c":17150.0,"v":4920.0,"dr":0.0073,"sa":0.359},{"date":"2024-12-26","o":17300.0,"h":17450.0,"l":17125.0,"c":17400.0,"v":21830.0,"dr":0.0146,"sa":0.3593},{"date":"2024-12-27","o":17925.0,"h":17925.0,"l":16725.0,"c":17000.0,"v":66029.0,"dr":-0.023,"sa":0.36},{"date":"2024-12-30","o":16975.0,"h":17125.0,"l":16500.0,"c":16825.0,"v":22973.0,"dr":-0.0103,"sa":0.3602},{"date":"2025-01-02","o":16825.0,"h":17050.0,"l":16250.0,"c":16375.0,"v":30874.0,"dr":-0.0267,"sa":0.3612},{"date":"2025-01-03","o":16500.0,"h":16725.0,"l":16400.0,"c":16675.0,"v":29819.0,"dr":0.0183,"sa":0.3588},{"date":"2025-01-06","o":16975.0,"h":17100.0,"l":16700.0,"c":16875.0,"v":54319.0,"dr":0.012,"sa":0.3574},{"date":"2025-01-07","o":17100.0,"h":17100.0,"l":16675.0,"c":16800.0,"v":22211.0,"dr":-0.0044,"sa":0.3479},{"date":"2025-01-08","o":16800.0,"h":17000.0,"l":16750.0,"c":16850.0,"v":22763.0,"dr":0.003,"sa":0.3461},{"date":"2025-01-09","o":17000.0,"h":17125.0,"l":16675.0,"c":17000.0,"v":10822.0,"dr":0.0089,"sa":0.3461},{"date":"2025-01-10","o":16875.0,"h":16950.0,"l":16450.0,"c":16700.0,"v":184495.0,"dr":-0.0176,"sa":0.3425},{"date":"2025-01-13","o":16675.0,"h":16675.0,"l":16425.0,"c":16550.0,"v":28739.0,"dr":-0.009,"sa":0.3415},{"date":"2025-01-14","o":16550.0,"h":16675.0,"l":16425.0,"c":16450.0,"v":21627.0,"dr":-0.006,"sa":0.3383},{"date":"2025-01-15","o":16500.0,"h":16950.0,"l":16500.0,"c":16900.0,"v":19174.0,"dr":0.0274,"sa":0.3325},{"date":"2025-01-16","o":16900.0,"h":17025.0,"l":16850.0,"c":16975.0,"v":18409.0,"dr":0.0044,"sa":0.3325},{"date":"2025-01-17","o":16850.0,"h":17250.0,"l":16850.0,"c":17025.0,"v":22211.0,"dr":0.0029,"sa":0.3324},{"date":"2025-01-20","o":16950.0,"h":17550.0,"l":16525.0,"c":17275.0,"v":13560.0,"dr":0.0147,"sa":0.332},{"date":"2025-01-21","o":17300.0,"h":17300.0,"l":16875.0,"c":17000.0,"v":24001.0,"dr":-0.0159,"sa":0.3323},{"date":"2025-01-22","o":17025.0,"h":17700.0,"l":17025.0,"c":17700.0,"v":67307.0,"dr":0.0412,"sa":0.3328},{"date":"2025-01-23","o":17750.0,"h":17750.0,"l":17450.0,"c":17625.0,"v":20206.0,"dr":-0.0042,"sa":0.3312},{"date":"2025-01-24","o":17600.0,"h":17725.0,"l":16850.0,"c":17200.0,"v":49472.0,"dr":-0.0241,"sa":0.3289},{"date":"2025-01-27","o":16500.0,"h":17000.0,"l":16200.0,"c":16950.0,"v":58839.0,"dr":-0.0145,"sa":0.3288},{"date":"2025-01-28","o":16950.0,"h":17575.0,"l":16925.0,"c":17575.0,"v":57422.0,"dr":0.0369,"sa":0.3295},{"date":"2025-01-29","o":17650.0,"h":17650.0,"l":17250.0,"c":17450.0,"v":70163.0,"dr":-0.0071,"sa":0.3296},{"date":"2025-01-30","o":16875.0,"h":16875.0,"l":16225.0,"c":16350.0,"v":237659.0,"dr":-0.063,"sa":0.3352},{"date":"2025-01-31","o":16400.0,"h":16625.0,"l":16350.0,"c":16425.0,"v":74755.0,"dr":0.0046,"sa":0.3346},{"date":"2025-02-03","o":16350.0,"h":16525.0,"l":16100.0,"c":16450.0,"v":51161.0,"dr":0.0015,"sa":0.3345},{"date":"2025-02-04","o":16500.0,"h":16500.0,"l":16250.0,"c":16500.0,"v":38165.0,"dr":0.003,"sa":0.3324},{"date":"2025-02-05","o":16400.0,"h":16600.0,"l":16350.0,"c":16550.0,"v":32084.0,"dr":0.003,"sa":0.3304},{"date":"2025-02-06","o":16675.0,"h":16800.0,"l":16500.0,"c":16600.0,"v":31517.0,"dr":0.003,"sa":0.3304},{"date":"2025-02-07","o":16825.0,"h":16825.0,"l":16300.0,"c":16375.0,"v":25468.0,"dr":-0.0136,"sa":0.3291},{"date":"2025-02-10","o":16500.0,"h":16650.0,"l":16325.0,"c":16350.0,"v":30567.0,"dr":-0.0015,"sa":0.3261},{"date":"2025-02-11","o":16300.0,"h":16450.0,"l":16200.0,"c":16375.0,"v":50330.0,"dr":0.0015,"sa":0.3259},{"date":"2025-02-12","o":16375.0,"h":16375.0,"l":16000.0,"c":16325.0,"v":27069.0,"dr":-0.0031,"sa":0.3228},{"date":"2025-02-13","o":16200.0,"h":16375.0,"l":16150.0,"c":16375.0,"v":31941.0,"dr":0.0031,"sa":0.3211},{"date":"2025-02-14","o":16425.0,"h":16425.0,"l":16175.0,"c":16300.0,"v":30031.0,"dr":-0.0046,"sa":0.321},{"date":"2025-02-17","o":16500.0,"h":16600.0,"l":16325.0,"c":16550.0,"v":12384.0,"dr":0.0153,"sa":0.3214},{"date":"2025-02-18","o":16525.0,"h":16700.0,"l":16400.0,"c":16450.0,"v":47431.0,"dr":-0.006,"sa":0.3131},{"date":"2025-02-19","o":16475.0,"h":16850.0,"l":16475.0,"c":16800.0,"v":41702.0,"dr":0.0213,"sa":0.3129},{"date":"2025-02-20","o":16800.0,"h":17000.0,"l":16700.0,"c":16900.0,"v":61342.0,"dr":0.006,"sa":0.3102},{"date":"2025-02-21","o":16900.0,"h":16950.0,"l":16525.0,"c":16550.0,"v":59421.0,"dr":-0.0207,"sa":0.3095},{"date":"2025-02-24","o":16550.0,"h":16775.0,"l":16150.0,"c":16375.0,"v":37352.0,"dr":-0.0106,"sa":0.3087},{"date":"2025-02-25","o":16375.0,"h":16375.0,"l":16050.0,"c":16125.0,"v":84415.0,"dr":-0.0153,"sa":0.3085},{"date":"2025-02-26","o":16400.0,"h":16400.0,"l":15975.0,"c":16175.0,"v":29446.0,"dr":0.0031,"sa":0.3082},{"date":"2025-02-27","o":16075.0,"h":16450.0,"l":16000.0,"c":16075.0,"v":26843.0,"dr":-0.0062,"sa":0.3079},{"date":"2025-02-28","o":16075.0,"h":16150.0,"l":15800.0,"c":16050.0,"v":62366.0,"dr":-0.0016,"sa":0.3071},{"date":"2025-03-05","o":15925.0,"h":16500.0,"l":15775.0,"c":16500.0,"v":27094.0,"dr":0.028,"sa":0.3081},{"date":"2025-03-06","o":16475.0,"h":16600.0,"l":16150.0,"c":16300.0,"v":32311.0,"dr":-0.0121,"sa":0.3078},{"date":"2025-03-07","o":16475.0,"h":16475.0,"l":15675.0,"c":16050.0,"v":34527.0,"dr":-0.0153,"sa":0.308},{"date":"2025-03-10","o":15950.0,"h":15950.0,"l":15400.0,"c":15575.0,"v":71636.0,"dr":-0.0296,"sa":0.3084},{"date":"2025-03-11","o":15500.0,"h":15775.0,"l":15425.0,"c":15550.0,"v":36394.0,"dr":-0.0016,"sa":0.3076},{"date":"2025-03-12","o":15625.0,"h":15800.0,"l":15500.0,"c":15725.0,"v":42594.0,"dr":0.0113,"sa":0.3035},{"date":"2025-03-13","o":15650.0,"h":15775.0,"l":15500.0,"c":15550.0,"v":20988.0,"dr":-0.0111,"sa":0.3027},{"date":"2025-03-14","o":15775.0,"h":16125.0,"l":15700.0,"c":16100.0,"v":23743.0,"dr":0.0354,"sa":0.3038},{"date":"2025-03-17","o":16025.0,"h":16450.0,"l":16000.0,"c":16275.0,"v":26012.0,"dr":0.0109,"sa":0.3038},{"date":"2025-03-18","o":16250.0,"h":16650.0,"l":16125.0,"c":16600.0,"v":46703.0,"dr":0.02,"sa":0.3031},{"date":"2025-03-19","o":16600.0,"h":16975.0,"l":16575.0,"c":16700.0,"v":33756.0,"dr":0.006,"sa":0.2936},{"date":"2025-03-20","o":16700.0,"h":16750.0,"l":16450.0,"c":16550.0,"v":14414.0,"dr":-0.009,"sa":0.2935},{"date":"2025-03-21","o":16575.0,"h":16800.0,"l":16500.0,"c":16825.0,"v":27003.0,"dr":0.0166,"sa":0.2925},{"date":"2025-03-25","o":17000.0,"h":17125.0,"l":16875.0,"c":17100.0,"v":37556.0,"dr":0.0163,"sa":0.2927},{"date":"2025-03-26","o":16900.0,"h":17175.0,"l":16825.0,"c":16875.0,"v":29508.0,"dr":-0.0132,"sa":0.2929},{"date":"2025-03-27","o":16850.0,"h":16950.0,"l":16675.0,"c":16825.0,"v":20425.0,"dr":-0.003,"sa":0.2924},{"date":"2025-03-28","o":16850.0,"h":16850.0,"l":16400.0,"c":16450.0,"v":23661.0,"dr":-0.0223,"sa":0.2928},{"date":"2025-03-31","o":16250.0,"h":16575.0,"l":16125.0,"c":16450.0,"v":41527.0,"dr":0.0,"sa":0.2925},{"date":"2025-04-01","o":16550.0,"h":16825.0,"l":16550.0,"c":16625.0,"v":19012.0,"dr":0.0106,"sa":0.2926},{"date":"2025-04-03","o":16500.0,"h":16600.0,"l":16250.0,"c":16400.0,"v":32732.0,"dr":-0.0135,"sa":0.2914},{"date":"2025-04-04","o":16400.0,"h":16600.0,"l":16000.0,"c":16050.0,"v":52594.0,"dr":-0.0213,"sa":0.2918},{"date":"2025-04-07","o":15925.0,"h":16650.0,"l":15575.0,"c":16225.0,"v":73678.0,"dr":0.0109,"sa":0.2916},{"date":"2025-04-08","o":16750.0,"h":16900.0,"l":16000.0,"c":16300.0,"v":36043.0,"dr":0.0046,"sa":0.2913},{"date":"2025-04-09","o":16400.0,"h":18450.0,"l":16400.0,"c":17950.0,"v":58723.0,"dr":0.1012,"sa":0.3076},{"date":"2025-04-10","o":17175.0,"h":17475.0,"l":16675.0,"c":17300.0,"v":49118.0,"dr":-0.0362,"sa":0.3098},{"date":"2025-04-11","o":17350.0,"h":17700.0,"l":16700.0,"c":17350.0,"v":30150.0,"dr":0.0029,"sa":0.3094},{"date":"2025-04-14","o":16600.0,"h":16600.0,"l":15700.0,"c":16250.0,"v":32922.0,"dr":-0.0634,"sa":0.3159},{"date":"2025-04-15","o":16275.0,"h":16375.0,"l":15875.0,"c":16025.0,"v":20761.0,"dr":-0.0138,"sa":0.3163},{"date":"2025-04-16","o":15800.0,"h":15800.0,"l":14425.0,"c":14600.0,"v":62684.0,"dr":-0.0889,"sa":0.3282},{"date":"2025-04-21","o":14000.0,"h":14000.0,"l":13075.0,"c":13600.0,"v":52662.0,"dr":-0.0685,"sa":0.3349},{"date":"2025-04-22","o":13550.0,"h":14200.0,"l":13475.0,"c":14200.0,"v":26698.0,"dr":0.0441,"sa":0.3377},{"date":"2025-04-23","o":14450.0,"h":15100.0,"l":14450.0,"c":14900.0,"v":20094.0,"dr":0.0493,"sa":0.3413},{"date":"2025-04-24","o":14850.0,"h":15600.0,"l":14850.0,"c":15550.0,"v":28082.0,"dr":0.0436,"sa":0.3433},{"date":"2025-04-25","o":15975.0,"h":15975.0,"l":15375.0,"c":15675.0,"v":23838.0,"dr":0.008,"sa":0.343},{"date":"2025-04-28","o":15700.0,"h":15700.0,"l":15250.0,"c":15600.0,"v":18087.0,"dr":-0.0048,"sa":0.3429},{"date":"2025-04-29","o":15600.0,"h":15800.0,"l":15550.0,"c":15575.0,"v":25380.0,"dr":-0.0016,"sa":0.3429},{"date":"2025-04-30","o":15400.0,"h":15800.0,"l":15200.0,"c":15650.0,"v":16304.0,"dr":0.0048,"sa":0.3427},{"date":"2025-05-05","o":17225.0,"h":17725.0,"l":17225.0,"c":17625.0,"v":144596.0,"dr":0.1262,"sa":0.365},{"date":"2025-05-06","o":17575.0,"h":17750.0,"l":17450.0,"c":17500.0,"v":49818.0,"dr":-0.0071,"sa":0.365},{"date":"2025-05-07","o":17325.0,"h":17400.0,"l":16725.0,"c":16850.0,"v":43054.0,"dr":-0.0371,"sa":0.3666},{"date":"2025-05-08","o":16900.0,"h":17100.0,"l":16750.0,"c":16825.0,"v":33875.0,"dr":-0.0015,"sa":0.3665},{"date":"2025-05-09","o":16825.0,"h":17025.0,"l":16550.0,"c":16850.0,"v":26807.0,"dr":0.0015,"sa":0.3658},{"date":"2025-05-12","o":17075.0,"h":17325.0,"l":16775.0,"c":17275.0,"v":51036.0,"dr":0.0252,"sa":0.3641},{"date":"2025-05-13","o":17300.0,"h":17375.0,"l":17125.0,"c":17350.0,"v":39807.0,"dr":0.0043,"sa":0.3635},{"date":"2025-05-14","o":17325.0,"h":17500.0,"l":17300.0,"c":17450.0,"v":36808.0,"dr":0.0058,"sa":0.3634},{"date":"2025-05-15","o":17475.0,"h":17650.0,"l":17400.0,"c":17550.0,"v":31109.0,"dr":0.0057,"sa":0.3626},{"date":"2025-05-16","o":17500.0,"h":17750.0,"l":17375.0,"c":17750.0,"v":42187.0,"dr":0.0114,"sa":0.3624},{"date":"2025-05-19","o":17800.0,"h":17800.0,"l":17550.0,"c":17775.0,"v":37681.0,"dr":0.0014,"sa":0.3623},{"date":"2025-05-20","o":17775.0,"h":17850.0,"l":17575.0,"c":17825.0,"v":38761.0,"dr":0.0028,"sa":0.3623},{"date":"2025-05-21","o":17825.0,"h":17825.0,"l":17500.0,"c":17525.0,"v":33588.0,"dr":-0.0168,"sa":0.3627},{"date":"2025-05-22","o":17775.0,"h":17875.0,"l":17525.0,"c":17550.0,"v":29534.0,"dr":0.0014,"sa":0.3623},{"date":"2025-05-23","o":17450.0,"h":17500.0,"l":17325.0,"c":17450.0,"v":29057.0,"dr":-0.0057,"sa":0.3619},{"date":"2025-05-26","o":17475.0,"h":17500.0,"l":17075.0,"c":17275.0,"v":10397.0,"dr":-0.01,"sa":0.362},{"date":"2025-05-27","o":17600.0,"h":18050.0,"l":17600.0,"c":18000.0,"v":43940.0,"dr":0.042,"sa":0.3644},{"date":"2025-05-28","o":18000.0,"h":18125.0,"l":17850.0,"c":17925.0,"v":28466.0,"dr":-0.0042,"sa":0.3616},{"date":"2025-05-29","o":18000.0,"h":18275.0,"l":17925.0,"c":18200.0,"v":35126.0,"dr":0.0153,"sa":0.3567},{"date":"2025-05-30","o":18200.0,"h":18575.0,"l":18200.0,"c":18450.0,"v":35787.0,"dr":0.0137,"sa":0.3536},{"date":"2025-06-02","o":18475.0,"h":18475.0,"l":18225.0,"c":18400.0,"v":21610.0,"dr":-0.0027,"sa":0.3535},{"date":"2025-06-03","o":18350.0,"h":18500.0,"l":18275.0,"c":18475.0,"v":28846.0,"dr":0.0041,"sa":0.3533},{"date":"2025-06-04","o":18475.0,"h":18600.0,"l":18400.0,"c":18525.0,"v":17935.0,"dr":0.0027,"sa":0.3519},{"date":"2025-06-05","o":18500.0,"h":18775.0,"l":18500.0,"c":18675.0,"v":78314.0,"dr":0.0081,"sa":0.3511},{"date":"2025-06-06","o":18775.0,"h":18950.0,"l":18675.0,"c":18750.0,"v":19052.0,"dr":0.004,"sa":0.3504},{"date":"2025-06-09","o":18750.0,"h":18925.0,"l":18675.0,"c":18850.0,"v":23719.0,"dr":0.0053,"sa":0.349},{"date":"2025-06-10","o":18800.0,"h":18800.0,"l":18625.0,"c":18750.0,"v":23623.0,"dr":-0.0053,"sa":0.3486},{"date":"2025-06-11","o":18900.0,"h":18950.0,"l":18700.0,"c":18725.0,"v":18587.0,"dr":-0.0013,"sa":0.3466},{"date":"2025-06-12","o":18775.0,"h":19125.0,"l":18775.0,"c":18950.0,"v":25128.0,"dr":0.012,"sa":0.3462},{"date":"2025-06-13","o":18450.0,"h":19075.0,"l":18450.0,"c":18850.0,"v":30724.0,"dr":-0.0053,"sa":0.346},{"date":"2025-06-17","o":18850.0,"h":18975.0,"l":18650.0,"c":18850.0,"v":44230.0,"dr":0.0,"sa":0.346},{"date":"2025-06-18","o":18850.0,"h":18850.0,"l":18425.0,"c":18650.0,"v":28732.0,"dr":-0.0106,"sa":0.3461},{"date":"2025-06-19","o":18600.0,"h":18800.0,"l":17350.0,"c":18575.0,"v":13592.0,"dr":-0.004,"sa":0.3461},{"date":"2025-06-23","o":18525.0,"h":19350.0,"l":18450.0,"c":19225.0,"v":52537.0,"dr":0.035,"sa":0.3476},{"date":"2025-06-24","o":19150.0,"h":19500.0,"l":19150.0,"c":19350.0,"v":24677.0,"dr":0.0065,"sa":0.3472},{"date":"2025-06-25","o":19450.0,"h":19700.0,"l":19375.0,"c":19650.0,"v":34561.0,"dr":0.0155,"sa":0.3469},{"date":"2025-06-26","o":19825.0,"h":19975.0,"l":19725.0,"c":19900.0,"v":37798.0,"dr":0.0127,"sa":0.3471},{"date":"2025-06-27","o":20000.0,"h":20000.0,"l":19775.0,"c":19825.0,"v":57624.0,"dr":-0.0038,"sa":0.347},{"date":"2025-06-30","o":19900.0,"h":20250.0,"l":19800.0,"c":20100.0,"v":35617.0,"dr":0.0139,"sa":0.3446},{"date":"2025-07-01","o":20175.0,"h":20300.0,"l":19825.0,"c":20300.0,"v":56936.0,"dr":0.01,"sa":0.3447},{"date":"2025-07-02","o":20200.0,"h":20475.0,"l":20125.0,"c":20300.0,"v":19691.0,"dr":0.0,"sa":0.3446},{"date":"2025-07-03","o":20500.0,"h":20650.0,"l":20400.0,"c":20625.0,"v":41426.0,"dr":0.016,"sa":0.3441},{"date":"2025-07-04","o":20800.0,"h":21000.0,"l":19225.0,"c":20700.0,"v":14046.0,"dr":0.0036,"sa":0.3441},{"date":"2025-07-07","o":20700.0,"h":21225.0,"l":20675.0,"c":21200.0,"v":32812.0,"dr":0.0242,"sa":0.3447},{"date":"2025-07-08","o":21300.0,"h":21300.0,"l":20775.0,"c":20925.0,"v":22222.0,"dr":-0.013,"sa":0.3376},{"date":"2025-07-10","o":20925.0,"h":21300.0,"l":20925.0,"c":21200.0,"v":39727.0,"dr":0.0131,"sa":0.3375},{"date":"2025-07-11","o":21175.0,"h":21425.0,"l":21175.0,"c":21275.0,"v":24362.0,"dr":0.0035,"sa":0.3374},{"date":"2025-07-14","o":21400.0,"h":21800.0,"l":21250.0,"c":21700.0,"v":19821.0,"dr":0.02,"sa":0.338},{"date":"2025-07-15","o":21850.0,"h":22000.0,"l":21525.0,"c":21525.0,"v":34192.0,"dr":-0.0081,"sa":0.3377},{"date":"2025-07-16","o":21450.0,"h":21575.0,"l":21100.0,"c":21550.0,"v":14443.0,"dr":0.0012,"sa":0.3376},{"date":"2025-07-17","o":21475.0,"h":22000.0,"l":21475.0,"c":21875.0,"v":14357.0,"dr":0.0151,"sa":0.3379},{"date":"2025-07-18","o":22000.0,"h":22150.0,"l":21850.0,"c":22075.0,"v":14245.0,"dr":0.0091,"sa":0.3379},{"date":"2025-07-21","o":22300.0,"h":22300.0,"l":21800.0,"c":21875.0,"v":13060.0,"dr":-0.0091,"sa":0.338},{"date":"2025-07-22","o":21875.0,"h":21875.0,"l":21250.0,"c":21250.0,"v":15875.0,"dr":-0.0286,"sa":0.329},{"date":"2025-07-23","o":21250.0,"h":21400.0,"l":21125.0,"c":21325.0,"v":108579.0,"dr":0.0035,"sa":0.3279},{"date":"2025-07-24","o":21425.0,"h":21800.0,"l":21425.0,"c":21775.0,"v":20030.0,"dr":0.0211,"sa":0.3285},{"date":"2025-07-25","o":21850.0,"h":22300.0,"l":21750.0,"c":22125.0,"v":29071.0,"dr":0.0161,"sa":0.3289},{"date":"2025-07-28","o":22125.0,"h":22200.0,"l":21975.0,"c":22100.0,"v":18133.0,"dr":-0.0011,"sa":0.3289},{"date":"2025-07-29","o":22475.0,"h":22500.0,"l":22025.0,"c":22150.0,"v":114684.0,"dr":0.0023,"sa":0.3286},{"date":"2025-07-30","o":22100.0,"h":22600.0,"l":22025.0,"c":22550.0,"v":36706.0,"dr":0.0181,"sa":0.329},{"date":"2025-07-31","o":23700.0,"h":24525.0,"l":23700.0,"c":24200.0,"v":114251.0,"dr":0.0732,"sa":0.3351},{"date":"2025-08-01","o":24175.0,"h":24175.0,"l":23675.0,"c":23875.0,"v":37810.0,"dr":-0.0134,"sa":0.3339},{"date":"2025-08-04","o":23900.0,"h":24475.0,"l":23000.0,"c":24275.0,"v":32932.0,"dr":0.0168,"sa":0.3343},{"date":"2025-08-05","o":24350.0,"h":24350.0,"l":23625.0,"c":23650.0,"v":24004.0,"dr":-0.0257,"sa":0.3351},{"date":"2025-08-06","o":23675.0,"h":23875.0,"l":23325.0,"c":23325.0,"v":19330.0,"dr":-0.0137,"sa":0.3338},{"date":"2025-08-07","o":23600.0,"h":23600.0,"l":22975.0,"c":23100.0,"v":23356.0,"dr":-0.0096,"sa":0.3339},{"date":"2025-08-08","o":23200.0,"h":23375.0,"l":23075.0,"c":23150.0,"v":15387.0,"dr":0.0022,"sa":0.3339},{"date":"2025-08-11","o":23250.0,"h":23525.0,"l":23000.0,"c":23125.0,"v":20837.0,"dr":-0.0011,"sa":0.3338},{"date":"2025-08-12","o":23025.0,"h":23475.0,"l":23025.0,"c":23325.0,"v":12691.0,"dr":0.0086,"sa":0.3331},{"date":"2025-08-13","o":23550.0,"h":23550.0,"l":22900.0,"c":22950.0,"v":17942.0,"dr":-0.0161,"sa":0.3335},{"date":"2025-08-14","o":23100.0,"h":23225.0,"l":22725.0,"c":22775.0,"v":16714.0,"dr":-0.0076,"sa":0.3334},{"date":"2025-08-18","o":22875.0,"h":22875.0,"l":22275.0,"c":22400.0,"v":29292.0,"dr":-0.0165,"sa":0.3338},{"date":"2025-08-19","o":22400.0,"h":22400.0,"l":22025.0,"c":22075.0,"v":28908.0,"dr":-0.0145,"sa":0.3342},{"date":"2025-08-20","o":22100.0,"h":22250.0,"l":21925.0,"c":22125.0,"v":34414.0,"dr":0.0023,"sa":0.3338},{"date":"2025-08-21","o":22000.0,"h":22325.0,"l":21850.0,"c":22250.0,"v":13232.0,"dr":0.0056,"sa":0.3338},{"date":"2025-08-22","o":22375.0,"h":22675.0,"l":22175.0,"c":22550.0,"v":21450.0,"dr":0.0135,"sa":0.334},{"date":"2025-08-25","o":22550.0,"h":23000.0,"l":22500.0,"c":22900.0,"v":24398.0,"dr":0.0155,"sa":0.334},{"date":"2025-08-26","o":23075.0,"h":23075.0,"l":22525.0,"c":22725.0,"v":31111.0,"dr":-0.0076,"sa":0.334},{"date":"2025-08-27","o":22800.0,"h":23100.0,"l":22650.0,"c":22975.0,"v":15853.0,"dr":0.011,"sa":0.3342},{"date":"2025-08-28","o":23025.0,"h":23100.0,"l":22650.0,"c":22900.0,"v":118296.0,"dr":-0.0033,"sa":0.334},{"date":"2025-08-29","o":22925.0,"h":23050.0,"l":22225.0,"c":22875.0,"v":29970.0,"dr":-0.0011,"sa":0.334},{"date":"2025-09-01","o":22925.0,"h":23900.0,"l":22850.0,"c":23475.0,"v":13773.0,"dr":0.0262,"sa":0.334},{"date":"2025-09-02","o":23175.0,"h":23200.0,"l":22800.0,"c":23100.0,"v":33154.0,"dr":-0.016,"sa":0.3344},{"date":"2025-09-03","o":23000.0,"h":23125.0,"l":22850.0,"c":23125.0,"v":24978.0,"dr":0.0011,"sa":0.334},{"date":"2025-09-04","o":23150.0,"h":23400.0,"l":22975.0,"c":23375.0,"v":29288.0,"dr":0.0108,"sa":0.334},{"date":"2025-09-05","o":23425.0,"h":23575.0,"l":22725.0,"c":22925.0,"v":58524.0,"dr":-0.0193,"sa":0.3345},{"date":"2025-09-08","o":23350.0,"h":24390.0,"l":23350.0,"c":23950.0,"v":42804.0,"dr":0.0447,"sa":0.3373},{"date":"2025-09-09","o":23900.0,"h":24340.0,"l":23770.0,"c":23840.0,"v":20027.0,"dr":-0.0046,"sa":0.3371},{"date":"2025-09-10","o":24080.0,"h":24140.0,"l":23690.0,"c":23950.0,"v":20539.0,"dr":0.0046,"sa":0.337},{"date":"2025-09-11","o":23900.0,"h":24220.0,"l":23800.0,"c":24220.0,"v":22793.0,"dr":0.0113,"sa":0.3364},{"date":"2025-09-12","o":24230.0,"h":25220.0,"l":24230.0,"c":25180.0,"v":89875.0,"dr":0.0396,"sa":0.3385},{"date":"2025-09-15","o":25180.0,"h":25800.0,"l":25000.0,"c":26100.0,"v":140690.0,"dr":0.0365,"sa":0.3395},{"date":"2025-09-16","o":25700.0,"h":25700.0,"l":25020.0,"c":25080.0,"v":78375.0,"dr":-0.0391,"sa":0.341},{"date":"2025-09-17","o":25180.0,"h":25480.0,"l":24930.0,"c":25400.0,"v":51578.0,"dr":0.0128,"sa":0.3411},{"date":"2025-09-18","o":25500.0,"h":26500.0,"l":25380.0,"c":26400.0,"v":85871.0,"dr":0.0394,"sa":0.3422},{"date":"2025-09-19","o":26500.0,"h":27040.0,"l":26340.0,"c":27020.0,"v":107310.0,"dr":0.0235,"sa":0.3422},{"date":"2025-09-22","o":26360.0,"h":26360.0,"l":24370.0,"c":24690.0,"v":71426.0,"dr":-0.0862,"sa":0.3532},{"date":"2025-09-23","o":24200.0,"h":24200.0,"l":23330.0,"c":23990.0,"v":56601.0,"dr":-0.0284,"sa":0.3544},{"date":"2025-09-24","o":23550.0,"h":23820.0,"l":23130.0,"c":23690.0,"v":46736.0,"dr":-0.0125,"sa":0.3547},{"date":"2025-09-25","o":23500.0,"h":23740.0,"l":23320.0,"c":23620.0,"v":23630.0,"dr":-0.003,"sa":0.3546},{"date":"2025-09-26","o":24000.0,"h":25140.0,"l":23550.0,"c":25020.0,"v":30837.0,"dr":0.0593,"sa":0.3588},{"date":"2025-09-29","o":25020.0,"h":25640.0,"l":25000.0,"c":25600.0,"v":38795.0,"dr":0.0232,"sa":0.3594},{"date":"2025-09-30","o":25600.0,"h":26760.0,"l":25220.0,"c":26520.0,"v":66929.0,"dr":0.0359,"sa":0.361},{"date":"2025-10-01","o":26520.0,"h":27380.0,"l":26300.0,"c":27140.0,"v":44334.0,"dr":0.0234,"sa":0.3615},{"date":"2025-10-02","o":27100.0,"h":27500.0,"l":26560.0,"c":26620.0,"v":58771.0,"dr":-0.0192,"sa":0.3617},{"date":"2025-10-03","o":27120.0,"h":27120.0,"l":26220.0,"c":26220.0,"v":23405.0,"dr":-0.015,"sa":0.3619},{"date":"2025-10-06","o":26840.0,"h":27020.0,"l":26220.0,"c":26720.0,"v":48353.0,"dr":0.0191,"sa":0.3623},{"date":"2025-10-07","o":26980.0,"h":27280.0,"l":26540.0,"c":27240.0,"v":30678.0,"dr":0.0195,"sa":0.3626},{"date":"2025-10-08","o":27500.0,"h":27600.0,"l":26980.0,"c":27080.0,"v":34843.0,"dr":-0.0059,"sa":0.3624},{"date":"2025-10-09","o":27080.0,"h":27220.0,"l":25180.0,"c":25300.0,"v":78994.0,"dr":-0.0657,"sa":0.3682},{"date":"2025-10-13","o":24930.0,"h":24930.0,"l":23710.0,"c":24600.0,"v":68600.0,"dr":-0.0277,"sa":0.369},{"date":"2025-10-14","o":24340.0,"h":25460.0,"l":24110.0,"c":24900.0,"v":44190.0,"dr":0.0122,"sa":0.369},{"date":"2025-10-15","o":25260.0,"h":25480.0,"l":24590.0,"c":25020.0,"v":31654.0,"dr":0.0048,"sa":0.369},{"date":"2025-10-16","o":25060.0,"h":25540.0,"l":24770.0,"c":25400.0,"v":18798.0,"dr":0.0152,"sa":0.3683},{"date":"2025-10-17","o":25500.0,"h":26620.0,"l":25040.0,"c":26580.0,"v":24054.0,"dr":0.0465,"sa":0.3709},{"date":"2025-10-20","o":26740.0,"h":27120.0,"l":26380.0,"c":27080.0,"v":27634.0,"dr":0.0188,"sa":0.3712},{"date":"2025-10-21","o":27200.0,"h":27900.0,"l":26840.0,"c":27900.0,"v":37953.0,"dr":0.0303,"sa":0.3717},{"date":"2025-10-22","o":27900.0,"h":28320.0,"l":27840.0,"c":28000.0,"v":55751.0,"dr":0.0036,"sa":0.3715},{"date":"2025-10-23","o":28000.0,"h":28000.0,"l":26900.0,"c":26780.0,"v":45362.0,"dr":-0.0436,"sa":0.3743},{"date":"2025-10-24","o":27000.0,"h":27800.0,"l":26760.0,"c":27380.0,"v":37218.0,"dr":0.0224,"sa":0.3748},{"date":"2025-10-27","o":25360.0,"h":26120.0,"l":23710.0,"c":25920.0,"v":51226.0,"dr":-0.0533,"sa":0.3789},{"date":"2025-10-28","o":26440.0,"h":27180.0,"l":26440.0,"c":26900.0,"v":52642.0,"dr":0.0378,"sa":0.3806},{"date":"2025-10-29","o":27200.0,"h":27200.0,"l":26400.0,"c":26880.0,"v":59100.0,"dr":-0.0007,"sa":0.3806},{"date":"2025-10-30","o":26460.0,"h":26580.0,"l":25900.0,"c":26240.0,"v":54152.0,"dr":-0.0238,"sa":0.3808},{"date":"2025-10-31","o":26400.0,"h":26400.0,"l":25580.0,"c":26060.0,"v":65132.0,"dr":-0.0069,"sa":0.3806},{"date":"2025-11-03","o":26200.0,"h":26380.0,"l":25500.0,"c":26300.0,"v":33734.0,"dr":0.0092,"sa":0.3806},{"date":"2025-11-04","o":26500.0,"h":26500.0,"l":25700.0,"c":25920.0,"v":23370.0,"dr":-0.0144,"sa":0.3809},{"date":"2025-11-05","o":26080.0,"h":26180.0,"l":25380.0,"c":25420.0,"v":33093.0,"dr":-0.0193,"sa":0.3812},{"date":"2025-11-06","o":25400.0,"h":25620.0,"l":24800.0,"c":24990.0,"v":24222.0,"dr":-0.0169,"sa":0.3815},{"date":"2025-11-07","o":25080.0,"h":25080.0,"l":24300.0,"c":24390.0,"v":81040.0,"dr":-0.024,"sa":0.3824},{"date":"2025-11-10","o":24200.0,"h":25040.0,"l":24200.0,"c":25000.0,"v":49107.0,"dr":0.025,"sa":0.3778},{"date":"2025-11-11","o":25700.0,"h":25700.0,"l":24500.0,"c":25060.0,"v":23410.0,"dr":0.0024,"sa":0.3772},{"date":"2025-11-12","o":25060.0,"h":25360.0,"l":24410.0,"c":25180.0,"v":32228.0,"dr":0.0048,"sa":0.3772},{"date":"2025-11-13","o":25400.0,"h":25400.0,"l":24790.0,"c":24800.0,"v":32420.0,"dr":-0.0151,"sa":0.3775},{"date":"2025-11-14","o":24800.0,"h":25400.0,"l":24240.0,"c":25400.0,"v":31150.0,"dr":0.0242,"sa":0.3781},{"date":"2025-11-17","o":25360.0,"h":25380.0,"l":25000.0,"c":25080.0,"v":28051.0,"dr":-0.0126,"sa":0.3781},{"date":"2025-11-18","o":24910.0,"h":24910.0,"l":23950.0,"c":24280.0,"v":33028.0,"dr":-0.0319,"sa":0.3792},{"date":"2025-11-19","o":24270.0,"h":24270.0,"l":23750.0,"c":23800.0,"v":57198.0,"dr":-0.0198,"sa":0.3797},{"date":"2025-11-21","o":24000.0,"h":24000.0,"l":23510.0,"c":23820.0,"v":16507.0,"dr":0.0008,"sa":0.3796},{"date":"2025-11-25","o":23820.0,"h":24250.0,"l":23500.0,"c":24250.0,"v":51065.0,"dr":0.0181,"sa":0.3799},{"date":"2025-11-26","o":24300.0,"h":24940.0,"l":24300.0,"c":24850.0,"v":61762.0,"dr":0.0247,"sa":0.3805},{"date":"2025-11-27","o":24840.0,"h":25540.0,"l":24360.0,"c":25360.0,"v":17984.0,"dr":0.0205,"sa":0.3778},{"date":"2025-11-28","o":25300.0,"h":25580.0,"l":24720.0,"c":25100.0,"v":75277.0,"dr":-0.0103,"sa":0.3776},{"date":"2025-12-01","o":24920.0,"h":24920.0,"l":24410.0,"c":24680.0,"v":83161.0,"dr":-0.0167,"sa":0.378},{"date":"2025-12-02","o":24600.0,"h":25100.0,"l":24570.0,"c":24910.0,"v":43462.0,"dr":0.0093,"sa":0.378},{"date":"2025-12-03","o":25000.0,"h":25080.0,"l":24040.0,"c":24350.0,"v":119377.0,"dr":-0.0225,"sa":0.3788},{"date":"2025-12-04","o":24350.0,"h":24800.0,"l":23960.0,"c":24160.0,"v":51697.0,"dr":-0.0078,"sa":0.3789},{"date":"2025-12-05","o":24250.0,"h":24640.0,"l":24000.0,"c":24310.0,"v":53418.0,"dr":0.0062,"sa":0.3785},{"date":"2025-12-09","o":24600.0,"h":24880.0,"l":24370.0,"c":24650.0,"v":50515.0,"dr":0.014,"sa":0.3785},{"date":"2025-12-10","o":24650.0,"h":24710.0,"l":23840.0,"c":23980.0,"v":42874.0,"dr":-0.0272,"sa":0.3797},{"date":"2025-12-11","o":24500.0,"h":24500.0,"l":23800.0,"c":24380.0,"v":31139.0,"dr":0.0167,"sa":0.3799},{"date":"2025-12-12","o":24330.0,"h":24340.0,"l":23990.0,"c":24200.0,"v":37539.0,"dr":-0.0074,"sa":0.38},{"date":"2025-12-15","o":24300.0,"h":24300.0,"l":23910.0,"c":24140.0,"v":36474.0,"dr":-0.0025,"sa":0.38},{"date":"2025-12-16","o":24300.0,"h":24610.0,"l":24010.0,"c":24530.0,"v":38739.0,"dr":0.0162,"sa":0.3799},{"date":"2025-12-17","o":24600.0,"h":24910.0,"l":24450.0,"c":24890.0,"v":93597.0,"dr":0.0147,"sa":0.3801},{"date":"2025-12-18","o":25160.0,"h":25240.0,"l":24750.0,"c":25000.0,"v":85833.0,"dr":0.0044,"sa":0.3797},{"date":"2025-12-19","o":25000.0,"h":25220.0,"l":24870.0,"c":25000.0,"v":55962.0,"dr":0.0,"sa":0.3796},{"date":"2025-12-22","o":24510.0,"h":25700.0,"l":24510.0,"c":25000.0,"v":75738.0,"dr":0.0,"sa":0.3796},{"date":"2025-12-23","o":25000.0,"h":25280.0,"l":24760.0,"c":24820.0,"v":49359.0,"dr":-0.0072,"sa":0.3796},{"date":"2025-12-24","o":25040.0,"h":25040.0,"l":24740.0,"c":24870.0,"v":10226.0,"dr":0.002,"sa":0.3796},{"date":"2025-12-26","o":24870.0,"h":26020.0,"l":24250.0,"c":25300.0,"v":24946.0,"dr":0.0173,"sa":0.3798},{"date":"2025-12-29","o":25200.0,"h":25200.0,"l":24500.0,"c":24860.0,"v":34497.0,"dr":-0.0174,"sa":0.3796},{"date":"2025-12-30","o":25200.0,"h":25200.0,"l":24660.0,"c":24720.0,"v":51065.0,"dr":-0.0056,"sa":0.3775},{"date":"2026-01-02","o":25600.0,"h":25600.0,"l":24140.0,"c":24260.0,"v":83285.0,"dr":-0.0186,"sa":0.3778},{"date":"2026-01-05","o":24370.0,"h":24500.0,"l":24050.0,"c":24360.0,"v":53507.0,"dr":0.0041,"sa":0.377},{"date":"2026-01-06","o":24360.0,"h":24470.0,"l":24050.0,"c":24470.0,"v":84876.0,"dr":0.0045,"sa":0.3769},{"date":"2026-01-07","o":24600.0,"h":25060.0,"l":24360.0,"c":24780.0,"v":69194.0,"dr":0.0127,"sa":0.377},{"date":"2026-01-08","o":24770.0,"h":24830.0,"l":24270.0,"c":24370.0,"v":40476.0,"dr":-0.0165,"sa":0.3774},{"date":"2026-01-09","o":24410.0,"h":24630.0,"l":24180.0,"c":24430.0,"v":55861.0,"dr":0.0025,"sa":0.3772},{"date":"2026-01-12","o":24500.0,"h":24540.0,"l":24190.0,"c":24440.0,"v":42399.0,"dr":0.0004,"sa":0.3764},{"date":"2026-01-13","o":24500.0,"h":24500.0,"l":23770.0,"c":23830.0,"v":87173.0,"dr":-0.025,"sa":0.3772},{"date":"2026-01-14","o":23850.0,"h":23900.0,"l":23230.0,"c":23310.0,"v":57815.0,"dr":-0.0218,"sa":0.3768},{"date":"2026-01-15","o":23350.0,"h":23650.0,"l":23000.0,"c":23110.0,"v":107671.0,"dr":-0.0086,"sa":0.3766},{"date":"2026-01-16","o":23110.0,"h":23460.0,"l":22970.0,"c":23430.0,"v":61477.0,"dr":0.0138,"sa":0.3766},{"date":"2026-01-19","o":23550.0,"h":23630.0,"l":23160.0,"c":23220.0,"v":15959.0,"dr":-0.009,"sa":0.3767},{"date":"2026-01-20","o":23100.0,"h":23100.0,"l":22610.0,"c":23040.0,"v":57811.0,"dr":-0.0078,"sa":0.3769},{"date":"2026-01-21","o":23000.0,"h":23080.0,"l":22180.0,"c":22570.0,"v":204282.0,"dr":-0.0204,"sa":0.3774},{"date":"2026-01-22","o":22530.0,"h":22800.0,"l":22340.0,"c":22670.0,"v":142633.0,"dr":0.0044,"sa":0.3769},{"date":"2026-01-23","o":22670.0,"h":23730.0,"l":22620.0,"c":23700.0,"v":125944.0,"dr":0.0454,"sa":0.3793},{"date":"2026-01-26","o":23700.0,"h":24000.0,"l":23290.0,"c":23920.0,"v":100968.0,"dr":0.0093,"sa":0.3793},{"date":"2026-01-27","o":24000.0,"h":24340.0,"l":23880.0,"c":24280.0,"v":98638.0,"dr":0.0151,"sa":0.3787},{"date":"2026-01-28","o":24400.0,"h":24400.0,"l":24050.0,"c":24220.0,"v":96556.0,"dr":-0.0025,"sa":0.3787},{"date":"2026-01-29","o":23020.0,"h":23020.0,"l":21250.0,"c":21320.0,"v":2022341.0,"dr":-0.1197,"sa":0.3977},{"date":"2026-01-30","o":22080.0,"h":22130.0,"l":21510.0,"c":21530.0,"v":607745.0,"dr":0.0098,"sa":0.3976},{"date":"2026-02-02","o":21560.0,"h":21630.0,"l":21040.0,"c":21080.0,"v":360782.0,"dr":-0.0209,"sa":0.3978},{"date":"2026-02-03","o":21190.0,"h":21190.0,"l":20370.0,"c":20490.0,"v":340834.0,"dr":-0.028,"sa":0.3968},{"date":"2026-02-04","o":20800.0,"h":20900.0,"l":20370.0,"c":20840.0,"v":400528.0,"dr":0.0171,"sa":0.3971},{"date":"2026-02-05","o":20370.0,"h":20430.0,"l":19850.0,"c":19880.0,"v":672088.0,"dr":-0.0461,"sa":0.3991},{"date":"2026-02-06","o":20000.0,"h":20310.0,"l":19400.0,"c":19910.0,"v":849576.0,"dr":0.0015,"sa":0.3988},{"date":"2026-02-09","o":20200.0,"h":20510.0,"l":19960.0,"c":20460.0,"v":833786.0,"dr":0.0276,"sa":0.3981},{"date":"2026-02-10","o":20520.0,"h":20790.0,"l":20320.0,"c":20460.0,"v":621840.0,"dr":0.0,"sa":0.398},{"date":"2026-02-11","o":20500.0,"h":20550.0,"l":19690.0,"c":19960.0,"v":687207.0,"dr":-0.0244,"sa":0.3936},{"date":"2026-02-12","o":19940.0,"h":20000.0,"l":19500.0,"c":19800.0,"v":321817.0,"dr":-0.008,"sa":0.3937},{"date":"2026-02-13","o":19780.0,"h":19980.0,"l":19550.0,"c":19700.0,"v":370297.0,"dr":-0.0051,"sa":0.3938},{"date":"2026-02-18","o":19700.0,"h":19700.0,"l":19330.0,"c":19370.0,"v":266947.0,"dr":-0.0168,"sa":0.3942},{"date":"2026-02-19","o":19380.0,"h":19520.0,"l":19180.0,"c":19200.0,"v":470495.0,"dr":-0.0088,"sa":0.3943},{"date":"2026-02-20","o":19250.0,"h":19410.0,"l":19130.0,"c":19190.0,"v":306575.0,"dr":-0.0005,"sa":0.3943},{"date":"2026-02-23","o":19170.0,"h":19170.0,"l":18430.0,"c":18480.0,"v":578890.0,"dr":-0.037,"sa":0.3958},{"date":"2026-02-24","o":18500.0,"h":18850.0,"l":18430.0,"c":18750.0,"v":291148.0,"dr":0.0146,"sa":0.3961},{"date":"2026-02-25","o":18970.0,"h":19600.0,"l":18850.0,"c":19600.0,"v":334839.0,"dr":0.0453,"sa":0.3986},{"date":"2026-02-26","o":19620.0,"h":20120.0,"l":19620.0,"c":19910.0,"v":299183.0,"dr":0.0158,"sa":0.3988},{"date":"2026-02-27","o":19660.0,"h":19670.0,"l":19150.0,"c":19180.0,"v":296323.0,"dr":-0.0367,"sa":0.4006},{"date":"2026-03-02","o":19180.0,"h":19610.0,"l":19010.0,"c":19520.0,"v":197717.0,"dr":0.0177,"sa":0.4009},{"date":"2026-03-03","o":19390.0,"h":20100.0,"l":19000.0,"c":19990.0,"v":196169.0,"dr":0.0241,"sa":0.4013},{"date":"2026-03-04","o":20190.0,"h":20190.0,"l":19620.0,"c":20060.0,"v":295755.0,"dr":0.0035,"sa":0.4013},{"date":"2026-03-05","o":19940.0,"h":20200.0,"l":19680.0,"c":20170.0,"v":311036.0,"dr":0.0055,"sa":0.4008},{"date":"2026-03-06","o":20170.0,"h":20440.0,"l":20010.0,"c":20270.0,"v":234401.0,"dr":0.005,"sa":0.4008},{"date":"2026-03-09","o":20150.0,"h":20270.0,"l":19940.0,"c":20120.0,"v":265628.0,"dr":-0.0074,"sa":0.4003},{"date":"2026-03-10","o":20130.0,"h":20130.0,"l":19700.0,"c":19800.0,"v":363813.0,"dr":-0.0159,"sa":0.4004},{"date":"2026-03-11","o":19900.0,"h":19970.0,"l":19550.0,"c":19640.0,"v":383872.0,"dr":-0.0081,"sa":0.4002},{"date":"2026-03-12","o":19710.0,"h":19800.0,"l":19500.0,"c":19550.0,"v":184484.0,"dr":-0.0046,"sa":0.4003},{"date":"2026-03-13","o":19700.0,"h":19700.0,"l":19220.0,"c":19390.0,"v":340044.0,"dr":-0.0082,"sa":0.4003},{"date":"2026-03-16","o":19450.0,"h":19650.0,"l":19270.0,"c":19620.0,"v":248915.0,"dr":0.0119,"sa":0.4004},{"date":"2026-03-17","o":19650.0,"h":19770.0,"l":19510.0,"c":19600.0,"v":349120.0,"dr":-0.001,"sa":0.3995},{"date":"2026-03-18","o":19550.0,"h":19590.0,"l":19160.0,"c":19210.0,"v":344442.0,"dr":-0.0199,"sa":0.3999},{"date":"2026-03-19","o":19200.0,"h":19300.0,"l":18970.0,"c":19070.0,"v":335401.0,"dr":-0.0073,"sa":0.3996},{"date":"2026-03-20","o":18970.0,"h":18970.0,"l":18660.0,"c":18720.0,"v":353049.0,"dr":-0.0184,"sa":0.3989},{"date":"2026-03-23","o":18730.0,"h":18990.0,"l":18590.0,"c":18690.0,"v":153830.0,"dr":-0.0016,"sa":0.3989},{"date":"2026-03-25","o":18350.0,"h":18390.0,"l":17900.0,"c":17960.0,"v":729675.0,"dr":-0.0391,"sa":0.4008},{"date":"2026-03-26","o":18080.0,"h":18080.0,"l":17630.0,"c":17670.0,"v":380946.0,"dr":-0.0161,"sa":0.401},{"date":"2026-03-27","o":17590.0,"h":17670.0,"l":17270.0,"c":17570.0,"v":668433.0,"dr":-0.0057,"sa":0.3995},{"date":"2026-03-30","o":17670.0,"h":18010.0,"l":17610.0,"c":17820.0,"v":657167.0,"dr":0.0142,"sa":0.3996},{"date":"2026-03-31","o":18160.0,"h":18330.0,"l":17830.0,"c":18210.0,"v":967467.0,"dr":0.0219,"sa":0.3997},{"date":"2026-04-01","o":18430.0,"h":18450.0,"l":18110.0,"c":18330.0,"v":850022.0,"dr":0.0066,"sa":0.3997},{"date":"2026-04-06","o":18470.0,"h":18540.0,"l":18280.0,"c":18440.0,"v":425384.0,"dr":0.006,"sa":0.3996},{"date":"2026-04-07","o":18490.0,"h":18490.0,"l":18200.0,"c":18440.0,"v":338600.0,"dr":0.0,"sa":0.3993},{"date":"2026-04-08","o":18860.0,"h":18870.0,"l":18320.0,"c":18500.0,"v":782717.0,"dr":0.0033,"sa":0.399},{"date":"2026-04-09","o":18380.0,"h":18420.0,"l":18100.0,"c":18400.0,"v":547876.0,"dr":-0.0054,"sa":0.3988},{"date":"2026-04-10","o":18460.0,"h":18520.0,"l":18210.0,"c":18240.0,"v":447527.0,"dr":-0.0087,"sa":0.3989},{"date":"2026-04-13","o":18270.0,"h":18830.0,"l":18230.0,"c":18820.0,"v":546942.0,"dr":0.0318,"sa":0.3995},{"date":"2026-04-14","o":18870.0,"h":19300.0,"l":18860.0,"c":19270.0,"v":1709268.0,"dr":0.0239,"sa":0.4001},{"date":"2026-04-15","o":19510.0,"h":20210.0,"l":19500.0,"c":19970.0,"v":1092267.0,"dr":0.0363,"sa":0.4016},{"date":"2026-04-16","o":20250.0,"h":20380.0,"l":19960.0,"c":20370.0,"v":666830.0,"dr":0.02,"sa":0.4017},{"date":"2026-04-17","o":20450.0,"h":20900.0,"l":20420.0,"c":20580.0,"v":643884.0,"dr":0.0103,"sa":0.4012},{"date":"2026-04-20","o":20650.0,"h":20650.0,"l":20300.0,"c":20470.0,"v":488185.0,"dr":-0.0053,"sa":0.4012},{"date":"2026-04-21","o":20470.0,"h":20980.0,"l":20450.0,"c":20760.0,"v":411809.0,"dr":0.0142,"sa":0.4013},{"date":"2026-04-22","o":20800.0,"h":21260.0,"l":20690.0,"c":21200.0,"v":701178.0,"dr":0.0212,"sa":0.3891},{"date":"2026-04-23","o":20760.0,"h":20830.0,"l":20310.0,"c":20480.0,"v":541038.0,"dr":-0.034,"sa":0.3889},{"date":"2026-04-24","o":20500.0,"h":21210.0,"l":20500.0,"c":21190.0,"v":762857.0,"dr":0.0347,"sa":0.3904},{"date":"2026-04-27","o":21100.0,"h":21590.0,"l":20820.0,"c":21510.0,"v":498298.0,"dr":0.0151,"sa":0.3852},{"date":"2026-04-28","o":21590.0,"h":21710.0,"l":21340.0,"c":21480.0,"v":1365624.0,"dr":-0.0014,"sa":0.3849},{"date":"2026-04-29","o":21220.0,"h":21320.0,"l":20960.0,"c":21110.0,"v":407801.0,"dr":-0.0172,"sa":0.3746},{"date":"2026-04-30","o":20390.0,"h":20510.0,"l":19800.0,"c":20370.0,"v":1061496.0,"dr":-0.0351,"sa":0.3697},{"date":"2026-05-04","o":20700.0,"h":20940.0,"l":20500.0,"c":20650.0,"v":269609.0,"dr":0.0137,"sa":0.3675},{"date":"2026-05-05","o":20820.0,"h":20820.0,"l":20300.0,"c":20370.0,"v":358416.0,"dr":-0.0136,"sa":0.3647},{"date":"2026-05-06","o":20450.0,"h":20630.0,"l":19920.0,"c":20460.0,"v":380811.0,"dr":0.0044,"sa":0.3623},{"date":"2026-05-07","o":20680.0,"h":21130.0,"l":20680.0,"c":20870.0,"v":307283.0,"dr":0.02,"sa":0.3627},{"date":"2026-05-08","o":20670.0,"h":20780.0,"l":20480.0,"c":20590.0,"v":262071.0,"dr":-0.0134,"sa":0.3629},{"date":"2026-05-11","o":20250.0,"h":20490.0,"l":20130.0,"c":20340.0,"v":318895.0,"dr":-0.0121,"sa":0.3632},{"date":"2026-05-12","o":20380.0,"h":20500.0,"l":19950.0,"c":20040.0,"v":212231.0,"dr":-0.0147,"sa":0.3635},{"date":"2026-05-13","o":19880.0,"h":20110.0,"l":19700.0,"c":20010.0,"v":211751.0,"dr":-0.0015,"sa":0.3412},{"date":"2026-05-14","o":20000.0,"h":20410.0,"l":19850.0,"c":20210.0,"v":260178.0,"dr":0.01,"sa":0.3412},{"date":"2026-05-15","o":20560.0,"h":21290.0,"l":20350.0,"c":20910.0,"v":368861.0,"dr":0.0346,"sa":0.3407},{"date":"2026-05-18","o":20850.0,"h":21070.0,"l":20590.0,"c":20980.0,"v":424468.0,"dr":0.0033,"sa":0.3407},{"date":"2026-05-19","o":21470.0,"h":21470.0,"l":20710.0,"c":20780.0,"v":278654.0,"dr":-0.0095,"sa":0.3409},{"date":"2026-05-20","o":20700.0,"h":20910.0,"l":20440.0,"c":20870.0,"v":251615.0,"dr":0.0043,"sa":0.3401},{"date":"2026-05-21","o":20920.0,"h":21180.0,"l":20600.0,"c":20660.0,"v":220362.0,"dr":-0.0101,"sa":0.3402},{"date":"2026-05-22","o":20640.0,"h":20930.0,"l":20570.0,"c":20760.0,"v":201512.0,"dr":0.0048,"sa":0.3402},{"date":"2026-05-26","o":20560.0,"h":20830.0,"l":20490.0,"c":20620.0,"v":272054.0,"dr":-0.0067,"sa":0.3403},{"date":"2026-05-27","o":20360.0,"h":20600.0,"l":20210.0,"c":20440.0,"v":262785.0,"dr":-0.0087,"sa":0.3402},{"date":"2026-05-28","o":20440.0,"h":21240.0,"l":20400.0,"c":21100.0,"v":377385.0,"dr":0.0323,"sa":0.3417},{"date":"2026-05-29","o":21400.0,"h":22290.0,"l":21400.0,"c":22260.0,"v":711481.0,"dr":0.055,"sa":0.3459},{"date":"2026-06-01","o":22900.0,"h":23100.0,"l":22690.0,"c":22940.0,"v":598849.0,"dr":0.0305,"sa":0.3467},{"date":"2026-06-02","o":22740.0,"h":22740.0,"l":22060.0,"c":22180.0,"v":469771.0,"dr":-0.0331,"sa":0.3484},{"date":"2026-06-03","o":22000.0,"h":22100.0,"l":21340.0,"c":21620.0,"v":424878.0,"dr":-0.0252,"sa":0.3493},{"date":"2026-06-04","o":21870.0,"h":21950.0,"l":21510.0,"c":21590.0,"v":303467.0,"dr":-0.0014,"sa":0.3492},{"date":"2026-06-05","o":21730.0,"h":22500.0,"l":20890.0,"c":20990.0,"v":468237.0,"dr":-0.0278,"sa":0.348},{"date":"2026-06-08","o":21000.0,"h":21100.0,"l":20650.0,"c":20930.0,"v":196027.0,"dr":-0.0029,"sa":0.3479},{"date":"2026-06-09","o":20820.0,"h":20850.0,"l":20180.0,"c":20370.0,"v":223980.0,"dr":-0.0268,"sa":0.3487},{"date":"2026-06-10","o":20290.0,"h":20450.0,"l":19990.0,"c":20000.0,"v":158777.0,"dr":-0.0182,"sa":0.349},{"date":"2026-06-11","o":19970.0,"h":19980.0,"l":19170.0,"c":19470.0,"v":765822.0,"dr":-0.0265,"sa":0.35},{"date":"2026-06-12","o":19390.0,"h":19530.0,"l":19110.0,"c":19490.0,"v":350381.0,"dr":0.001,"sa":0.35},{"date":"2026-06-16","o":19690.0,"h":19800.0,"l":19490.0,"c":19710.0,"v":284930.0,"dr":0.0113,"sa":0.3502},{"date":"2026-06-17","o":19500.0,"h":19530.0,"l":18920.0,"c":19050.0,"v":563742.0,"dr":-0.0335,"sa":0.3517},{"date":"2026-06-18","o":19050.0,"h":19230.0,"l":18790.0,"c":19100.0,"v":314242.0,"dr":0.0026,"sa":0.3517},{"date":"2026-06-19","o":19400.0,"h":19530.0,"l":19200.0,"c":19430.0,"v":53531.0,"dr":0.0173,"sa":0.3521},{"date":"2026-06-22","o":19330.0,"h":19330.0,"l":18700.0,"c":18710.0,"v":408212.0,"dr":-0.0371,"sa":0.354},{"date":"2026-06-23","o":18790.0,"h":19490.0,"l":18790.0,"c":19370.0,"v":376363.0,"dr":0.0353,"sa":0.3558},{"date":"2026-06-24","o":19370.0,"h":19700.0,"l":18870.0,"c":18930.0,"v":311862.0,"dr":-0.0227,"sa":0.3563},{"date":"2026-06-25","o":18880.0,"h":18880.0,"l":18060.0,"c":18130.0,"v":2829892.0,"dr":-0.0423,"sa":0.3588},{"date":"2026-06-26","o":18280.0,"h":19500.0,"l":18280.0,"c":19200.0,"v":875030.0,"dr":0.059,"sa":0.3636},{"date":"2026-06-29","o":19500.0,"h":19650.0,"l":18990.0,"c":19040.0,"v":612966.0,"dr":-0.0083,"sa":0.3635},{"date":"2026-06-30","o":19260.0,"h":19510.0,"l":19070.0,"c":19510.0,"v":410424.0,"dr":0.0247,"sa":0.3643},{"date":"2026-07-01","o":19700.0,"h":20440.0,"l":19700.0,"c":20140.0,"v":684061.0,"dr":0.0323,"sa":0.3641},{"date":"2026-07-02","o":20280.0,"h":20640.0,"l":20150.0,"c":20560.0,"v":423929.0,"dr":0.0209,"sa":0.3646},{"date":"2026-07-03","o":20700.0,"h":21000.0,"l":20550.0,"c":20800.0,"v":74220.0,"dr":0.0117,"sa":0.3645},{"date":"2026-07-06","o":20560.0,"h":20560.0,"l":19930.0,"c":20290.0,"v":421068.0,"dr":-0.0245,"sa":0.3651},{"date":"2026-07-07","o":20430.0,"h":20750.0,"l":20340.0,"c":20420.0,"v":294847.0,"dr":0.0064,"sa":0.3651},{"date":"2026-07-08","o":20290.0,"h":20320.0,"l":20020.0,"c":20150.0,"v":189176.0,"dr":-0.0132,"sa":0.3651},{"date":"2026-07-10","o":20300.0,"h":20580.0,"l":19910.0,"c":20110.0,"v":186674.0,"dr":-0.002,"sa":0.365},{"date":"2026-07-13","o":20190.0,"h":20590.0,"l":20040.0,"c":20430.0,"v":358214.0,"dr":0.0159,"sa":0.3654},{"date":"2026-07-14","o":19950.0,"h":20230.0,"l":19690.0,"c":20010.0,"v":368073.0,"dr":-0.0206,"sa":0.3656},{"date":"2026-07-15","o":20260.0,"h":20800.0,"l":20030.0,"c":20630.0,"v":318921.0,"dr":0.031,"sa":0.3669},{"date":"2026-07-16","o":20860.0,"h":21190.0,"l":20400.0,"c":20920.0,"v":997313.0,"dr":0.0141,"sa":0.3664},{"date":"2026-07-17","o":20670.0,"h":20820.0,"l":20410.0,"c":20680.0,"v":256465.0,"dr":-0.0115,"sa":0.3663},{"date":"2026-07-20","o":20610.0,"h":21170.0,"l":20440.0,"c":21070.0,"v":141948.0,"dr":0.0189,"sa":0.3666},{"date":"2026-07-21","o":20990.0,"h":21030.0,"l":20760.0,"c":20830.0,"v":155046.0,"dr":-0.0114,"sa":0.3667},{"date":"2026-07-22","o":20830.0,"h":20850.0,"l":20320.0,"c":20440.0,"v":345572.0,"dr":-0.0187,"sa":0.3667},{"date":"2026-07-23","o":20390.0,"h":20610.0,"l":19860.0,"c":20180.0,"v":219217.0,"dr":-0.0127,"sa":0.3668},{"date":"2026-07-24","o":20410.0,"h":20500.0,"l":20160.0,"c":20320.0,"v":138079.0,"dr":0.0069,"sa":0.3669},{"date":"2026-07-27","o":20760.0,"h":21010.0,"l":20650.0,"c":20720.0,"v":302266.0,"dr":0.0197,"sa":0.3671},{"date":"2026-07-28","o":20800.0,"h":21380.0,"l":20800.0,"c":20930.0,"v":446945.0,"dr":0.0101,"sa":0.3671}]