[{"date":"2011-04-26","o":71.9,"h":71.9,"l":71.4,"c":71.4,"v":5060.0,"dr":0.02,"sa":0.5615},{"date":"2011-04-28","o":71.5,"h":71.5,"l":69.95,"c":69.95,"v":4700.0,"dr":-0.0203,"sa":0.5571},{"date":"2011-04-29","o":71.85,"h":71.85,"l":71.05,"c":71.05,"v":1460.0,"dr":0.0157,"sa":0.5568},{"date":"2011-05-03","o":68.9,"h":68.9,"l":68.9,"c":68.9,"v":96.0,"dr":-0.0303,"sa":0.5567},{"date":"2011-05-09","o":68.0,"h":68.0,"l":67.95,"c":67.95,"v":5900.0,"dr":-0.0138,"sa":0.5553},{"date":"2011-05-10","o":67.7,"h":67.7,"l":67.7,"c":67.7,"v":200.0,"dr":-0.0037,"sa":0.5553},{"date":"2011-05-11","o":66.1,"h":66.1,"l":66.1,"c":66.1,"v":200.0,"dr":-0.0236,"sa":0.5559},{"date":"2011-05-12","o":66.5,"h":66.5,"l":66.5,"c":66.5,"v":148.0,"dr":0.0061,"sa":0.5437},{"date":"2011-05-13","o":65.3,"h":65.3,"l":65.3,"c":65.3,"v":7660.0,"dr":-0.018,"sa":0.542},{"date":"2011-05-16","o":66.05,"h":66.05,"l":65.1,"c":65.1,"v":360.0,"dr":-0.0031,"sa":0.5405},{"date":"2011-05-17","o":64.7,"h":65.9,"l":64.7,"c":65.9,"v":3140.0,"dr":0.0123,"sa":0.54},{"date":"2011-05-18","o":66.8,"h":66.8,"l":66.8,"c":66.8,"v":180.0,"dr":0.0137,"sa":0.5365},{"date":"2011-05-20","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":180.0,"dr":0.0105,"sa":0.5366},{"date":"2011-05-24","o":68.1,"h":68.1,"l":68.0,"c":68.0,"v":224.0,"dr":0.0074,"sa":0.5358},{"date":"2011-05-27","o":70.0,"h":70.5,"l":69.8,"c":70.5,"v":1660.0,"dr":0.0368,"sa":0.5368},{"date":"2011-05-31","o":70.6,"h":70.6,"l":70.6,"c":70.6,"v":180.0,"dr":0.0014,"sa":0.5278},{"date":"2011-06-01","o":70.4,"h":70.4,"l":70.05,"c":70.05,"v":280.0,"dr":-0.0078,"sa":0.5279},{"date":"2011-06-07","o":68.15,"h":68.15,"l":68.15,"c":68.15,"v":180.0,"dr":-0.0271,"sa":0.5033},{"date":"2011-06-09","o":68.2,"h":68.2,"l":68.2,"c":68.2,"v":180.0,"dr":0.0007,"sa":0.503},{"date":"2011-06-13","o":66.75,"h":66.75,"l":66.75,"c":66.75,"v":180.0,"dr":-0.0213,"sa":0.5035},{"date":"2011-06-15","o":65.85,"h":65.85,"l":65.4,"c":65.4,"v":280.0,"dr":-0.0202,"sa":0.504},{"date":"2011-06-16","o":65.3,"h":65.3,"l":64.7,"c":64.7,"v":360.0,"dr":-0.0107,"sa":0.5042},{"date":"2011-06-17","o":64.9,"h":64.9,"l":64.9,"c":64.9,"v":2000.0,"dr":0.0031,"sa":0.4999},{"date":"2011-06-21","o":67.25,"h":67.25,"l":67.25,"c":67.25,"v":2980.0,"dr":0.0362,"sa":0.5009},{"date":"2011-06-30","o":67.8,"h":67.8,"l":67.8,"c":67.8,"v":180.0,"dr":0.0082,"sa":0.4999},{"date":"2011-07-01","o":67.4,"h":68.4,"l":67.4,"c":68.4,"v":708.0,"dr":0.0088,"sa":0.4987},{"date":"2011-07-07","o":70.95,"h":70.95,"l":70.5,"c":70.5,"v":600.0,"dr":0.0307,"sa":0.4961},{"date":"2011-07-08","o":69.5,"h":69.5,"l":69.5,"c":69.5,"v":184.0,"dr":-0.0142,"sa":0.4917},{"date":"2011-07-14","o":69.4,"h":69.4,"l":68.25,"c":68.25,"v":9388.0,"dr":-0.018,"sa":0.4921},{"date":"2011-07-19","o":69.25,"h":69.8,"l":69.2,"c":69.8,"v":4060.0,"dr":0.0227,"sa":0.4901},{"date":"2011-07-20","o":69.25,"h":69.25,"l":69.25,"c":69.25,"v":280.0,"dr":-0.0079,"sa":0.4889},{"date":"2011-07-29","o":69.2,"h":69.2,"l":69.2,"c":69.2,"v":7260.0,"dr":-0.0007,"sa":0.4792},{"date":"2011-08-02","o":68.0,"h":68.0,"l":68.0,"c":68.0,"v":180.0,"dr":-0.0173,"sa":0.4791},{"date":"2011-08-04","o":63.5,"h":63.5,"l":62.8,"c":62.8,"v":7180.0,"dr":-0.0765,"sa":0.4856},{"date":"2011-08-08","o":54.9,"h":54.9,"l":54.65,"c":54.65,"v":4468.0,"dr":-0.1298,"sa":0.5031},{"date":"2011-08-09","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":5000.0,"dr":0.0229,"sa":0.5021},{"date":"2011-08-10","o":56.0,"h":58.1,"l":55.9,"c":58.1,"v":1292.0,"dr":0.0394,"sa":0.5035},{"date":"2011-08-11","o":58.0,"h":58.0,"l":57.5,"c":57.5,"v":4250.0,"dr":-0.0103,"sa":0.5026},{"date":"2011-08-18","o":56.0,"h":56.0,"l":56.0,"c":56.0,"v":4000.0,"dr":-0.0261,"sa":0.5031},{"date":"2011-08-30","o":62.0,"h":62.0,"l":62.0,"c":62.0,"v":1500.0,"dr":0.1071,"sa":0.5063},{"date":"2011-09-01","o":61.65,"h":62.85,"l":61.65,"c":62.85,"v":11230.0,"dr":0.0137,"sa":0.5044},{"date":"2011-09-02","o":61.65,"h":61.65,"l":59.5,"c":59.5,"v":2076.0,"dr":-0.0533,"sa":0.5037},{"date":"2011-09-06","o":59.8,"h":59.8,"l":59.8,"c":59.8,"v":830.0,"dr":0.005,"sa":0.5034},{"date":"2011-09-07","o":62.45,"h":62.45,"l":62.45,"c":62.45,"v":800.0,"dr":0.0443,"sa":0.5039},{"date":"2011-09-08","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":60.0,"dr":-0.0048,"sa":0.503},{"date":"2011-09-26","o":55.45,"h":55.45,"l":55.45,"c":55.45,"v":2000.0,"dr":-0.1078,"sa":0.5147},{"date":"2011-09-27","o":58.15,"h":58.15,"l":58.15,"c":58.15,"v":2000.0,"dr":0.0487,"sa":0.5169},{"date":"2011-09-29","o":56.2,"h":56.2,"l":56.2,"c":56.2,"v":500.0,"dr":-0.0335,"sa":0.5165},{"date":"2011-09-30","o":55.0,"h":55.0,"l":55.0,"c":55.0,"v":860.0,"dr":-0.0214,"sa":0.517},{"date":"2011-10-04","o":50.05,"h":50.1,"l":50.0,"c":50.0,"v":1580.0,"dr":-0.0909,"sa":0.5235},{"date":"2011-10-05","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":280.0,"dr":0.03,"sa":0.5184},{"date":"2011-10-13","o":57.95,"h":57.95,"l":57.95,"c":57.95,"v":7000.0,"dr":0.1252,"sa":0.5328},{"date":"2011-10-14","o":58.35,"h":58.35,"l":58.35,"c":58.35,"v":1000.0,"dr":0.0069,"sa":0.5279},{"date":"2011-10-24","o":57.2,"h":58.35,"l":57.2,"c":58.35,"v":2068.0,"dr":0.0,"sa":0.5279},{"date":"2011-10-25","o":57.95,"h":57.95,"l":57.95,"c":57.95,"v":3000.0,"dr":-0.0069,"sa":0.528},{"date":"2011-10-28","o":62.8,"h":64.0,"l":62.8,"c":64.0,"v":1068.0,"dr":0.1044,"sa":0.538},{"date":"2011-10-31","o":65.35,"h":66.7,"l":64.0,"c":64.0,"v":5560.0,"dr":0.0,"sa":0.5378},{"date":"2011-11-08","o":62.05,"h":62.05,"l":62.05,"c":62.05,"v":7560.0,"dr":-0.0305,"sa":0.5388},{"date":"2011-11-09","o":59.65,"h":60.05,"l":59.65,"c":60.05,"v":12380.0,"dr":-0.0322,"sa":0.5396},{"date":"2011-11-10","o":59.7,"h":59.7,"l":59.7,"c":59.7,"v":2500.0,"dr":-0.0058,"sa":0.5391},{"date":"2011-11-23","o":52.85,"h":52.85,"l":52.85,"c":52.85,"v":19000.0,"dr":-0.1147,"sa":0.5501},{"date":"2011-12-02","o":55.45,"h":55.45,"l":55.45,"c":55.45,"v":5390.0,"dr":0.0492,"sa":0.5523},{"date":"2011-12-05","o":59.0,"h":59.0,"l":57.1,"c":57.1,"v":728.0,"dr":0.0298,"sa":0.5529},{"date":"2011-12-07","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":2000.0,"dr":-0.0455,"sa":0.5546},{"date":"2011-12-15","o":50.0,"h":50.0,"l":49.35,"c":49.35,"v":2258.0,"dr":-0.0945,"sa":0.5545},{"date":"2011-12-16","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":30774.0,"dr":-0.0081,"sa":0.5545},{"date":"2011-12-21","o":50.0,"h":50.0,"l":49.25,"c":49.25,"v":1660.0,"dr":0.0061,"sa":0.5546},{"date":"2011-12-27","o":51.95,"h":51.95,"l":51.25,"c":51.25,"v":16940.0,"dr":0.0406,"sa":0.5558},{"date":"2012-01-04","o":55.0,"h":55.0,"l":54.5,"c":54.5,"v":348.0,"dr":0.0634,"sa":0.5581},{"date":"2012-01-06","o":54.5,"h":54.5,"l":52.9,"c":52.9,"v":140.0,"dr":-0.0294,"sa":0.5527},{"date":"2012-01-24","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":430.0,"dr":0.0491,"sa":0.5528},{"date":"2012-01-27","o":56.4,"h":56.4,"l":56.4,"c":56.4,"v":3500.0,"dr":0.0162,"sa":0.553},{"date":"2012-02-01","o":59.0,"h":60.0,"l":59.0,"c":60.0,"v":100.0,"dr":0.0638,"sa":0.5565},{"date":"2012-02-08","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":244.0,"dr":0.03,"sa":0.5548},{"date":"2012-02-22","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":600.0,"dr":-0.0372,"sa":0.5538},{"date":"2012-02-24","o":61.0,"h":61.0,"l":61.0,"c":61.0,"v":700.0,"dr":0.0252,"sa":0.5532},{"date":"2012-02-29","o":60.0,"h":60.2,"l":60.0,"c":60.2,"v":850.0,"dr":-0.0131,"sa":0.5471},{"date":"2012-03-06","o":59.0,"h":59.0,"l":57.35,"c":57.35,"v":392.0,"dr":-0.0473,"sa":0.5492},{"date":"2012-03-07","o":55.6,"h":55.6,"l":55.6,"c":55.6,"v":558.0,"dr":-0.0305,"sa":0.55},{"date":"2012-03-08","o":57.1,"h":57.1,"l":57.1,"c":57.1,"v":4760.0,"dr":0.027,"sa":0.5495},{"date":"2012-03-14","o":57.7,"h":57.7,"l":57.7,"c":57.7,"v":200.0,"dr":0.0105,"sa":0.5496},{"date":"2012-03-15","o":57.7,"h":58.5,"l":57.7,"c":58.5,"v":272.0,"dr":0.0139,"sa":0.5489},{"date":"2012-03-16","o":58.7,"h":58.7,"l":58.7,"c":58.7,"v":200.0,"dr":0.0034,"sa":0.548},{"date":"2012-03-19","o":59.0,"h":59.4,"l":59.0,"c":59.4,"v":3200.0,"dr":0.0119,"sa":0.5474},{"date":"2012-03-21","o":57.05,"h":57.05,"l":57.05,"c":57.05,"v":530.0,"dr":-0.0396,"sa":0.5488},{"date":"2012-03-22","o":57.4,"h":57.4,"l":57.4,"c":57.4,"v":200.0,"dr":0.0061,"sa":0.5489},{"date":"2012-03-23","o":58.05,"h":58.05,"l":57.75,"c":58.0,"v":8100.0,"dr":0.0105,"sa":0.5487},{"date":"2012-03-26","o":59.55,"h":59.55,"l":59.55,"c":59.55,"v":1070.0,"dr":0.0267,"sa":0.5489},{"date":"2012-03-27","o":60.0,"h":61.6,"l":60.0,"c":61.1,"v":12188.0,"dr":0.026,"sa":0.5493},{"date":"2012-03-28","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":100.0,"dr":-0.0139,"sa":0.5488},{"date":"2012-04-03","o":62.6,"h":62.6,"l":62.6,"c":62.6,"v":200.0,"dr":0.039,"sa":0.5502},{"date":"2012-04-04","o":61.3,"h":61.3,"l":60.8,"c":60.8,"v":1400.0,"dr":-0.0288,"sa":0.5494},{"date":"2012-04-09","o":61.95,"h":61.95,"l":61.95,"c":61.95,"v":1200.0,"dr":0.0189,"sa":0.5495},{"date":"2012-04-18","o":66.6,"h":66.6,"l":66.6,"c":66.6,"v":900.0,"dr":0.0751,"sa":0.5545},{"date":"2012-04-23","o":62.4,"h":62.4,"l":62.05,"c":62.05,"v":2620.0,"dr":-0.0683,"sa":0.5588},{"date":"2012-04-24","o":63.5,"h":63.5,"l":62.8,"c":62.8,"v":320.0,"dr":0.0121,"sa":0.5588},{"date":"2012-04-25","o":60.65,"h":60.65,"l":59.75,"c":59.75,"v":1200.0,"dr":-0.0486,"sa":0.5608},{"date":"2012-04-26","o":60.1,"h":60.35,"l":60.1,"c":60.35,"v":2500.0,"dr":0.01,"sa":0.5609},{"date":"2012-05-09","o":55.8,"h":58.5,"l":55.8,"c":57.5,"v":1176.0,"dr":-0.0472,"sa":0.5629},{"date":"2012-05-10","o":58.0,"h":58.0,"l":58.0,"c":58.0,"v":176.0,"dr":0.0087,"sa":0.5621},{"date":"2012-05-21","o":55.4,"h":57.5,"l":55.4,"c":55.4,"v":2400.0,"dr":-0.0448,"sa":0.5634},{"date":"2012-05-22","o":55.3,"h":55.3,"l":55.3,"c":55.3,"v":1518.0,"dr":-0.0018,"sa":0.5626},{"date":"2012-05-24","o":56.0,"h":56.0,"l":56.0,"c":56.0,"v":2000.0,"dr":0.0127,"sa":0.5626},{"date":"2012-05-29","o":58.2,"h":58.2,"l":58.2,"c":58.2,"v":600.0,"dr":0.0393,"sa":0.5637},{"date":"2012-05-30","o":57.6,"h":57.6,"l":57.6,"c":57.6,"v":374.0,"dr":-0.0103,"sa":0.5636},{"date":"2012-06-01","o":58.1,"h":58.1,"l":57.5,"c":57.8,"v":4100.0,"dr":0.0035,"sa":0.5592},{"date":"2012-06-04","o":56.0,"h":56.0,"l":55.75,"c":55.75,"v":234.0,"dr":-0.0355,"sa":0.56},{"date":"2012-06-05","o":56.35,"h":56.35,"l":56.35,"c":56.35,"v":200.0,"dr":0.0108,"sa":0.5584},{"date":"2012-06-06","o":57.0,"h":57.0,"l":57.0,"c":57.0,"v":50.0,"dr":0.0115,"sa":0.5577},{"date":"2012-06-07","o":60.2,"h":60.2,"l":60.2,"c":60.2,"v":6000.0,"dr":0.0561,"sa":0.5514},{"date":"2012-06-12","o":62.2,"h":62.2,"l":60.9,"c":60.9,"v":740.0,"dr":0.0116,"sa":0.5512},{"date":"2012-06-13","o":60.45,"h":60.45,"l":60.3,"c":60.3,"v":5780.0,"dr":-0.0099,"sa":0.5496},{"date":"2012-06-14","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":1100.0,"dr":0.0025,"sa":0.5465},{"date":"2012-06-15","o":63.0,"h":63.0,"l":62.25,"c":62.25,"v":7200.0,"dr":0.0298,"sa":0.5453},{"date":"2012-06-18","o":64.4,"h":64.4,"l":64.4,"c":64.4,"v":600.0,"dr":0.0345,"sa":0.5448},{"date":"2012-06-19","o":65.25,"h":67.35,"l":65.25,"c":67.35,"v":12860.0,"dr":0.0458,"sa":0.5439},{"date":"2012-06-21","o":65.75,"h":65.75,"l":64.8,"c":65.3,"v":3762.0,"dr":-0.0304,"sa":0.5439},{"date":"2012-06-22","o":63.6,"h":64.45,"l":63.6,"c":63.95,"v":2600.0,"dr":-0.0207,"sa":0.5429},{"date":"2012-06-25","o":63.0,"h":63.0,"l":62.75,"c":62.75,"v":5122.0,"dr":-0.0188,"sa":0.5428},{"date":"2012-06-26","o":63.5,"h":63.5,"l":63.5,"c":63.5,"v":200.0,"dr":0.012,"sa":0.5426},{"date":"2012-06-27","o":63.15,"h":63.15,"l":62.35,"c":62.35,"v":600.0,"dr":-0.0181,"sa":0.5424},{"date":"2012-06-28","o":61.2,"h":61.2,"l":61.2,"c":61.2,"v":200.0,"dr":-0.0184,"sa":0.5398},{"date":"2012-06-29","o":64.3,"h":64.3,"l":64.3,"c":64.3,"v":30.0,"dr":0.0507,"sa":0.5403},{"date":"2012-07-03","o":67.3,"h":67.3,"l":67.3,"c":67.3,"v":200.0,"dr":0.0467,"sa":0.5419},{"date":"2012-07-10","o":65.15,"h":65.15,"l":64.85,"c":64.85,"v":2000.0,"dr":-0.0364,"sa":0.5429},{"date":"2012-07-12","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":34.0,"dr":-0.0054,"sa":0.5428},{"date":"2012-07-19","o":68.0,"h":68.0,"l":68.0,"c":68.0,"v":300.0,"dr":0.0543,"sa":0.5411},{"date":"2012-07-23","o":65.3,"h":65.3,"l":65.0,"c":65.0,"v":380.0,"dr":-0.0441,"sa":0.5429},{"date":"2012-07-24","o":60.9,"h":60.9,"l":59.6,"c":59.6,"v":9408.0,"dr":-0.0831,"sa":0.5486},{"date":"2012-07-25","o":60.0,"h":60.0,"l":59.0,"c":59.0,"v":212.0,"dr":-0.0101,"sa":0.5487},{"date":"2012-07-26","o":58.0,"h":58.0,"l":58.0,"c":58.0,"v":100.0,"dr":-0.0169,"sa":0.5483},{"date":"2012-07-27","o":60.9,"h":62.1,"l":60.9,"c":62.1,"v":5400.0,"dr":0.0707,"sa":0.5527},{"date":"2012-07-31","o":58.0,"h":60.35,"l":58.0,"c":60.35,"v":872.0,"dr":-0.0282,"sa":0.5535},{"date":"2012-08-03","o":61.55,"h":61.55,"l":61.55,"c":61.55,"v":700.0,"dr":0.0199,"sa":0.5536},{"date":"2012-08-06","o":62.5,"h":62.5,"l":61.65,"c":61.65,"v":400.0,"dr":0.0016,"sa":0.5528},{"date":"2012-08-09","o":62.0,"h":62.0,"l":60.2,"c":60.2,"v":5110.0,"dr":-0.0235,"sa":0.5534},{"date":"2012-08-10","o":59.85,"h":60.25,"l":59.15,"c":60.25,"v":91828.0,"dr":0.0008,"sa":0.5533},{"date":"2012-08-13","o":61.1,"h":61.1,"l":58.3,"c":58.3,"v":12142.0,"dr":-0.0324,"sa":0.5527},{"date":"2012-08-14","o":59.95,"h":59.95,"l":59.95,"c":59.95,"v":400.0,"dr":0.0283,"sa":0.553},{"date":"2012-08-15","o":58.85,"h":58.85,"l":58.0,"c":58.5,"v":3000.0,"dr":-0.0242,"sa":0.5515},{"date":"2012-08-16","o":59.8,"h":59.8,"l":59.8,"c":59.8,"v":1300.0,"dr":0.0222,"sa":0.5519},{"date":"2012-08-17","o":59.1,"h":59.1,"l":56.65,"c":56.65,"v":32660.0,"dr":-0.0527,"sa":0.5538},{"date":"2012-08-21","o":59.45,"h":59.45,"l":57.75,"c":57.75,"v":9000.0,"dr":0.0194,"sa":0.5538},{"date":"2012-08-22","o":57.7,"h":57.7,"l":56.55,"c":56.55,"v":3520.0,"dr":-0.0208,"sa":0.5521},{"date":"2012-08-23","o":57.0,"h":57.0,"l":56.8,"c":57.0,"v":5400.0,"dr":0.008,"sa":0.5521},{"date":"2012-08-24","o":56.65,"h":57.25,"l":55.5,"c":57.25,"v":4868.0,"dr":0.0044,"sa":0.5517},{"date":"2012-08-27","o":56.0,"h":56.0,"l":54.5,"c":54.5,"v":1890.0,"dr":-0.048,"sa":0.5538},{"date":"2012-08-28","o":54.0,"h":54.25,"l":54.0,"c":54.25,"v":19450.0,"dr":-0.0046,"sa":0.5536},{"date":"2012-08-29","o":52.3,"h":53.0,"l":51.95,"c":53.0,"v":20798.0,"dr":-0.023,"sa":0.554},{"date":"2012-08-30","o":52.5,"h":52.5,"l":51.55,"c":51.55,"v":129138.0,"dr":-0.0274,"sa":0.5505},{"date":"2012-08-31","o":52.7,"h":54.1,"l":52.5,"c":53.5,"v":25058.0,"dr":0.0378,"sa":0.5491},{"date":"2012-09-03","o":53.5,"h":54.1,"l":53.5,"c":54.1,"v":600.0,"dr":0.0112,"sa":0.5491},{"date":"2012-09-04","o":52.5,"h":52.5,"l":51.85,"c":52.45,"v":1770.0,"dr":-0.0305,"sa":0.55},{"date":"2012-09-05","o":53.3,"h":53.45,"l":52.7,"c":53.45,"v":2258.0,"dr":0.0191,"sa":0.5467},{"date":"2012-09-06","o":54.45,"h":54.6,"l":54.45,"c":54.6,"v":14200.0,"dr":0.0215,"sa":0.5466},{"date":"2012-09-07","o":59.05,"h":59.1,"l":59.0,"c":59.0,"v":5200.0,"dr":0.0806,"sa":0.5522},{"date":"2012-09-10","o":58.5,"h":58.5,"l":57.1,"c":57.1,"v":8958.0,"dr":-0.0322,"sa":0.5532},{"date":"2012-09-11","o":58.85,"h":59.55,"l":58.3,"c":59.55,"v":14920.0,"dr":0.0429,"sa":0.5532},{"date":"2012-09-12","o":59.0,"h":59.0,"l":59.0,"c":59.0,"v":200.0,"dr":-0.0092,"sa":0.5532},{"date":"2012-09-13","o":60.25,"h":60.3,"l":60.25,"c":60.3,"v":2530.0,"dr":0.022,"sa":0.5532},{"date":"2012-09-17","o":61.9,"h":61.9,"l":61.9,"c":61.9,"v":400.0,"dr":0.0265,"sa":0.5538},{"date":"2012-09-18","o":62.0,"h":62.35,"l":61.05,"c":61.05,"v":20770.0,"dr":-0.0137,"sa":0.554},{"date":"2012-09-19","o":61.5,"h":61.5,"l":61.0,"c":61.45,"v":22104.0,"dr":0.0066,"sa":0.554},{"date":"2012-09-20","o":61.45,"h":61.45,"l":59.9,"c":61.2,"v":7654.0,"dr":-0.0041,"sa":0.5539},{"date":"2012-09-21","o":61.2,"h":61.25,"l":59.4,"c":59.4,"v":17356.0,"dr":-0.0294,"sa":0.5545},{"date":"2012-09-25","o":58.0,"h":58.0,"l":57.0,"c":57.0,"v":848.0,"dr":-0.0404,"sa":0.5558},{"date":"2012-09-26","o":56.75,"h":56.8,"l":56.75,"c":56.8,"v":23520.0,"dr":-0.0035,"sa":0.5531},{"date":"2012-09-27","o":57.0,"h":57.0,"l":56.55,"c":56.55,"v":26408.0,"dr":-0.0044,"sa":0.5531},{"date":"2012-09-28","o":56.35,"h":56.4,"l":56.1,"c":56.4,"v":37650.0,"dr":-0.0027,"sa":0.5527},{"date":"2012-10-01","o":57.3,"h":57.3,"l":57.1,"c":57.2,"v":2124.0,"dr":0.0142,"sa":0.5527},{"date":"2012-10-02","o":57.2,"h":57.2,"l":55.9,"c":55.9,"v":460.0,"dr":-0.0227,"sa":0.5531},{"date":"2012-10-03","o":55.3,"h":55.3,"l":55.3,"c":55.3,"v":200.0,"dr":-0.0107,"sa":0.5531},{"date":"2012-10-04","o":57.0,"h":57.0,"l":57.0,"c":57.0,"v":900.0,"dr":0.0307,"sa":0.5533},{"date":"2012-10-05","o":59.0,"h":59.0,"l":56.0,"c":56.0,"v":1500.0,"dr":-0.0175,"sa":0.5532},{"date":"2012-10-10","o":57.0,"h":57.0,"l":57.0,"c":57.0,"v":160.0,"dr":0.0179,"sa":0.5534},{"date":"2012-10-15","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":2200.0,"dr":0.0088,"sa":0.5531},{"date":"2012-10-16","o":60.0,"h":60.0,"l":59.4,"c":59.5,"v":2440.0,"dr":0.0348,"sa":0.5535},{"date":"2012-10-17","o":58.95,"h":60.0,"l":58.95,"c":59.5,"v":6494.0,"dr":0.0,"sa":0.5535},{"date":"2012-10-18","o":59.5,"h":59.5,"l":59.4,"c":59.4,"v":474.0,"dr":-0.0017,"sa":0.5526},{"date":"2012-10-19","o":59.55,"h":59.55,"l":58.5,"c":58.5,"v":830.0,"dr":-0.0152,"sa":0.5526},{"date":"2012-10-23","o":56.6,"h":56.6,"l":56.5,"c":56.5,"v":1450.0,"dr":-0.0342,"sa":0.5532},{"date":"2012-10-24","o":56.5,"h":56.5,"l":56.25,"c":56.25,"v":3200.0,"dr":-0.0044,"sa":0.5518},{"date":"2012-10-25","o":58.0,"h":58.0,"l":58.0,"c":58.0,"v":200.0,"dr":0.0311,"sa":0.5527},{"date":"2012-10-26","o":58.5,"h":59.2,"l":58.5,"c":59.2,"v":6000.0,"dr":0.0207,"sa":0.5528},{"date":"2012-10-30","o":58.9,"h":58.9,"l":58.9,"c":58.9,"v":100.0,"dr":-0.0051,"sa":0.5529},{"date":"2012-10-31","o":60.0,"h":60.5,"l":60.0,"c":60.05,"v":1524.0,"dr":0.0195,"sa":0.5526},{"date":"2012-11-01","o":61.0,"h":62.0,"l":61.0,"c":62.0,"v":762.0,"dr":0.0325,"sa":0.5533},{"date":"2012-11-02","o":61.5,"h":62.5,"l":61.5,"c":62.5,"v":3604.0,"dr":0.0081,"sa":0.5522},{"date":"2012-11-05","o":63.0,"h":63.5,"l":63.0,"c":63.5,"v":6822.0,"dr":0.016,"sa":0.5524},{"date":"2012-11-07","o":63.5,"h":65.0,"l":63.5,"c":65.0,"v":4788.0,"dr":0.0236,"sa":0.5528},{"date":"2012-11-08","o":65.0,"h":65.0,"l":63.4,"c":63.4,"v":24198.0,"dr":-0.0246,"sa":0.5532},{"date":"2012-11-09","o":63.5,"h":63.5,"l":63.5,"c":63.5,"v":200.0,"dr":0.0016,"sa":0.5517},{"date":"2012-11-12","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":300.0,"dr":-0.0157,"sa":0.5493},{"date":"2012-11-13","o":63.0,"h":63.0,"l":63.0,"c":63.0,"v":84.0,"dr":0.008,"sa":0.5491},{"date":"2012-11-14","o":61.65,"h":61.65,"l":61.0,"c":61.0,"v":3262.0,"dr":-0.0317,"sa":0.5481},{"date":"2012-11-16","o":61.0,"h":61.0,"l":60.6,"c":60.6,"v":714.0,"dr":-0.0066,"sa":0.5481},{"date":"2012-11-21","o":59.0,"h":59.0,"l":59.0,"c":59.0,"v":300.0,"dr":-0.0264,"sa":0.5475},{"date":"2012-11-23","o":61.25,"h":62.0,"l":61.25,"c":62.0,"v":11760.0,"dr":0.0508,"sa":0.5473},{"date":"2012-11-27","o":61.5,"h":61.5,"l":61.0,"c":61.0,"v":1500.0,"dr":-0.0161,"sa":0.5475},{"date":"2012-11-28","o":60.0,"h":60.0,"l":60.0,"c":60.0,"v":834.0,"dr":-0.0164,"sa":0.5475},{"date":"2012-11-29","o":58.5,"h":59.0,"l":58.5,"c":59.0,"v":1300.0,"dr":-0.0167,"sa":0.5477},{"date":"2012-11-30","o":59.2,"h":59.7,"l":59.2,"c":59.3,"v":9220.0,"dr":0.0051,"sa":0.5478},{"date":"2012-12-03","o":60.0,"h":60.0,"l":60.0,"c":60.0,"v":1590.0,"dr":0.0118,"sa":0.5478},{"date":"2012-12-04","o":60.0,"h":60.0,"l":59.35,"c":59.35,"v":600.0,"dr":-0.0108,"sa":0.5475},{"date":"2012-12-05","o":61.0,"h":61.0,"l":61.0,"c":61.0,"v":500.0,"dr":0.0278,"sa":0.5479},{"date":"2012-12-06","o":60.25,"h":60.25,"l":60.0,"c":60.0,"v":300.0,"dr":-0.0164,"sa":0.5456},{"date":"2012-12-10","o":60.1,"h":60.25,"l":60.0,"c":60.0,"v":558.0,"dr":0.0,"sa":0.5456},{"date":"2012-12-11","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":200.0,"dr":0.0208,"sa":0.546},{"date":"2012-12-13","o":62.5,"h":62.5,"l":62.0,"c":62.0,"v":2420.0,"dr":0.0122,"sa":0.5461},{"date":"2012-12-17","o":66.95,"h":66.95,"l":66.95,"c":66.95,"v":6120.0,"dr":0.0798,"sa":0.5517},{"date":"2012-12-18","o":67.0,"h":68.5,"l":67.0,"c":68.35,"v":1006.0,"dr":0.0209,"sa":0.5514},{"date":"2012-12-19","o":67.35,"h":68.2,"l":66.4,"c":68.2,"v":33428.0,"dr":-0.0022,"sa":0.5508},{"date":"2012-12-21","o":68.0,"h":68.0,"l":65.85,"c":65.85,"v":7750.0,"dr":-0.0345,"sa":0.5514},{"date":"2012-12-26","o":65.7,"h":67.5,"l":65.7,"c":67.5,"v":180.0,"dr":0.0251,"sa":0.5492},{"date":"2012-12-27","o":68.95,"h":68.95,"l":68.95,"c":68.95,"v":1122.0,"dr":0.0215,"sa":0.5493},{"date":"2012-12-28","o":68.95,"h":70.8,"l":68.55,"c":70.8,"v":7492.0,"dr":0.0268,"sa":0.5498},{"date":"2013-01-02","o":70.0,"h":73.0,"l":70.0,"c":73.0,"v":160.0,"dr":0.0311,"sa":0.5492},{"date":"2013-01-03","o":72.8,"h":73.0,"l":72.8,"c":73.0,"v":2152.0,"dr":0.0,"sa":0.5469},{"date":"2013-01-04","o":70.75,"h":72.0,"l":70.75,"c":71.0,"v":7476.0,"dr":-0.0274,"sa":0.5462},{"date":"2013-01-07","o":71.0,"h":71.0,"l":71.0,"c":71.0,"v":300.0,"dr":0.0,"sa":0.5462},{"date":"2013-01-08","o":71.0,"h":71.0,"l":71.0,"c":71.0,"v":42.0,"dr":0.0,"sa":0.5462},{"date":"2013-01-09","o":71.5,"h":72.35,"l":71.5,"c":72.35,"v":586.0,"dr":0.019,"sa":0.5461},{"date":"2013-01-10","o":74.3,"h":74.3,"l":74.3,"c":74.3,"v":3600.0,"dr":0.027,"sa":0.5432},{"date":"2013-01-11","o":74.3,"h":74.3,"l":74.3,"c":74.3,"v":300.0,"dr":0.0,"sa":0.5427},{"date":"2013-01-14","o":73.7,"h":73.7,"l":71.9,"c":71.9,"v":9044.0,"dr":-0.0323,"sa":0.5434},{"date":"2013-01-15","o":73.0,"h":73.0,"l":73.0,"c":73.0,"v":12320.0,"dr":0.0153,"sa":0.5435},{"date":"2013-01-16","o":73.2,"h":73.2,"l":73.2,"c":73.2,"v":134.0,"dr":0.0027,"sa":0.5434},{"date":"2013-01-17","o":73.15,"h":73.8,"l":73.15,"c":73.8,"v":1028.0,"dr":0.0082,"sa":0.5415},{"date":"2013-01-23","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":160.0,"dr":0.0163,"sa":0.5412},{"date":"2013-01-24","o":75.4,"h":75.4,"l":74.85,"c":74.85,"v":370.0,"dr":-0.002,"sa":0.5412},{"date":"2013-01-28","o":73.95,"h":73.95,"l":73.0,"c":73.3,"v":1932.0,"dr":-0.0207,"sa":0.5416},{"date":"2013-01-29","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":9500.0,"dr":0.0027,"sa":0.5414},{"date":"2013-02-01","o":80.5,"h":80.5,"l":79.65,"c":79.65,"v":1968.0,"dr":0.0837,"sa":0.5476},{"date":"2013-02-04","o":80.0,"h":80.0,"l":80.0,"c":80.0,"v":290.0,"dr":0.0044,"sa":0.5439},{"date":"2013-02-06","o":78.0,"h":78.0,"l":78.0,"c":78.0,"v":184.0,"dr":-0.025,"sa":0.5445},{"date":"2013-02-07","o":78.0,"h":78.0,"l":77.4,"c":77.4,"v":1108.0,"dr":-0.0077,"sa":0.5444},{"date":"2013-02-08","o":75.85,"h":77.0,"l":75.85,"c":76.5,"v":2472.0,"dr":-0.0116,"sa":0.5443},{"date":"2013-02-13","o":77.4,"h":77.4,"l":77.0,"c":77.0,"v":2004.0,"dr":0.0065,"sa":0.5437},{"date":"2013-02-14","o":76.0,"h":76.0,"l":75.45,"c":75.45,"v":2636.0,"dr":-0.0201,"sa":0.5434},{"date":"2013-02-15","o":75.45,"h":75.5,"l":75.45,"c":75.5,"v":260.0,"dr":0.0007,"sa":0.5422},{"date":"2013-02-18","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":180.0,"dr":-0.0066,"sa":0.5419},{"date":"2013-02-19","o":76.0,"h":76.0,"l":75.25,"c":75.3,"v":2640.0,"dr":0.004,"sa":0.5418},{"date":"2013-02-21","o":73.0,"h":73.0,"l":73.0,"c":73.0,"v":2000.0,"dr":-0.0305,"sa":0.542},{"date":"2013-02-22","o":73.1,"h":73.1,"l":73.1,"c":73.1,"v":70.0,"dr":0.0014,"sa":0.5403},{"date":"2013-02-25","o":71.5,"h":71.5,"l":70.95,"c":71.0,"v":292.0,"dr":-0.0287,"sa":0.5397},{"date":"2013-02-26","o":71.0,"h":71.0,"l":70.15,"c":70.15,"v":1094.0,"dr":-0.012,"sa":0.5398},{"date":"2013-02-27","o":71.3,"h":71.3,"l":71.0,"c":71.0,"v":250.0,"dr":0.0121,"sa":0.5397},{"date":"2013-02-28","o":72.0,"h":77.3,"l":72.0,"c":77.3,"v":22162.0,"dr":0.0887,"sa":0.5468},{"date":"2013-03-01","o":76.1,"h":76.1,"l":73.85,"c":73.85,"v":6950.0,"dr":-0.0446,"sa":0.5447},{"date":"2013-03-04","o":71.85,"h":71.85,"l":70.75,"c":70.75,"v":2224.0,"dr":-0.042,"sa":0.5455},{"date":"2013-03-05","o":72.0,"h":72.0,"l":72.0,"c":72.0,"v":356.0,"dr":0.0177,"sa":0.5454},{"date":"2013-03-11","o":74.0,"h":75.0,"l":74.0,"c":75.0,"v":396.0,"dr":0.0417,"sa":0.5465},{"date":"2013-03-12","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":184.0,"dr":0.0,"sa":0.5463},{"date":"2013-03-13","o":76.55,"h":76.55,"l":76.55,"c":76.55,"v":180.0,"dr":0.0207,"sa":0.5458},{"date":"2013-03-14","o":73.9,"h":75.0,"l":73.9,"c":75.0,"v":250.0,"dr":-0.0202,"sa":0.546},{"date":"2013-03-15","o":75.0,"h":75.5,"l":73.4,"c":73.4,"v":35224.0,"dr":-0.0213,"sa":0.5464},{"date":"2013-03-18","o":73.95,"h":74.0,"l":73.0,"c":73.5,"v":1442.0,"dr":0.0014,"sa":0.5459},{"date":"2013-03-19","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":66.0,"dr":0.0,"sa":0.5459},{"date":"2013-03-20","o":73.0,"h":73.5,"l":72.5,"c":72.5,"v":27240.0,"dr":-0.0136,"sa":0.5457},{"date":"2013-03-21","o":72.0,"h":72.0,"l":72.0,"c":72.0,"v":500.0,"dr":-0.0069,"sa":0.5458},{"date":"2013-03-22","o":71.75,"h":73.1,"l":71.75,"c":73.0,"v":8360.0,"dr":0.0139,"sa":0.5458},{"date":"2013-03-25","o":71.0,"h":71.0,"l":69.5,"c":71.0,"v":3224.0,"dr":-0.0274,"sa":0.5464},{"date":"2013-03-26","o":71.0,"h":71.0,"l":71.0,"c":71.0,"v":1000.0,"dr":0.0,"sa":0.5463},{"date":"2013-03-27","o":72.0,"h":74.65,"l":72.0,"c":74.65,"v":8628.0,"dr":0.0514,"sa":0.5486},{"date":"2013-04-03","o":70.0,"h":72.0,"l":70.0,"c":72.0,"v":16532.0,"dr":-0.0355,"sa":0.5486},{"date":"2013-04-04","o":71.95,"h":71.95,"l":71.9,"c":71.9,"v":2780.0,"dr":-0.0014,"sa":0.5486},{"date":"2013-04-05","o":73.8,"h":73.8,"l":73.75,"c":73.75,"v":2716.0,"dr":0.0257,"sa":0.5491},{"date":"2013-04-08","o":73.35,"h":73.35,"l":73.35,"c":73.35,"v":684.0,"dr":-0.0054,"sa":0.5484},{"date":"2013-04-09","o":74.0,"h":77.95,"l":74.0,"c":77.95,"v":24128.0,"dr":0.0627,"sa":0.5519},{"date":"2013-04-10","o":76.75,"h":76.75,"l":76.75,"c":76.75,"v":160.0,"dr":-0.0154,"sa":0.5517},{"date":"2013-04-11","o":74.55,"h":74.6,"l":73.35,"c":73.35,"v":11508.0,"dr":-0.0443,"sa":0.5532},{"date":"2013-04-12","o":73.7,"h":73.7,"l":73.35,"c":73.35,"v":2344.0,"dr":0.0,"sa":0.553},{"date":"2013-04-15","o":73.8,"h":73.8,"l":73.8,"c":73.8,"v":164.0,"dr":0.0061,"sa":0.5531},{"date":"2013-04-17","o":71.25,"h":71.25,"l":70.45,"c":70.45,"v":710.0,"dr":-0.0454,"sa":0.5539},{"date":"2013-04-19","o":71.0,"h":71.0,"l":70.5,"c":70.5,"v":722.0,"dr":0.0007,"sa":0.5538},{"date":"2013-04-22","o":70.85,"h":70.85,"l":70.7,"c":70.7,"v":28800.0,"dr":0.0028,"sa":0.5538},{"date":"2013-04-23","o":73.75,"h":73.75,"l":72.0,"c":72.0,"v":61968.0,"dr":0.0184,"sa":0.5533},{"date":"2013-04-24","o":75.05,"h":75.05,"l":73.4,"c":73.4,"v":21702.0,"dr":0.0194,"sa":0.5534},{"date":"2013-04-25","o":76.05,"h":76.5,"l":76.0,"c":76.05,"v":76754.0,"dr":0.0361,"sa":0.5542},{"date":"2013-04-26","o":75.55,"h":76.0,"l":74.6,"c":74.6,"v":81660.0,"dr":-0.0191,"sa":0.5541},{"date":"2013-04-29","o":76.0,"h":77.65,"l":76.0,"c":77.0,"v":9256.0,"dr":0.0322,"sa":0.5549},{"date":"2013-04-30","o":77.4,"h":77.4,"l":76.0,"c":77.2,"v":46620.0,"dr":0.0026,"sa":0.5549},{"date":"2013-05-02","o":76.95,"h":76.95,"l":76.95,"c":76.95,"v":1300.0,"dr":-0.0032,"sa":0.5546},{"date":"2013-05-03","o":80.0,"h":81.0,"l":80.0,"c":81.0,"v":3848.0,"dr":0.0526,"sa":0.5515},{"date":"2013-05-06","o":80.0,"h":80.0,"l":80.0,"c":80.0,"v":2370.0,"dr":-0.0123,"sa":0.5357},{"date":"2013-05-07","o":80.0,"h":82.0,"l":80.0,"c":82.0,"v":762.0,"dr":0.025,"sa":0.5358},{"date":"2013-05-08","o":84.0,"h":84.5,"l":84.0,"c":84.0,"v":6402.0,"dr":0.0244,"sa":0.5349},{"date":"2013-05-09","o":83.0,"h":84.0,"l":82.0,"c":82.0,"v":1868.0,"dr":-0.0238,"sa":0.5354},{"date":"2013-05-10","o":75.95,"h":77.5,"l":75.95,"c":77.0,"v":7390.0,"dr":-0.061,"sa":0.5384},{"date":"2013-05-13","o":73.5,"h":73.5,"l":70.0,"c":72.0,"v":9784.0,"dr":-0.0649,"sa":0.532},{"date":"2013-05-14","o":72.0,"h":72.0,"l":69.4,"c":69.4,"v":3688.0,"dr":-0.0361,"sa":0.5332},{"date":"2013-05-15","o":67.8,"h":70.7,"l":67.8,"c":70.7,"v":2860.0,"dr":0.0187,"sa":0.5307},{"date":"2013-05-16","o":70.7,"h":71.5,"l":68.95,"c":68.95,"v":9796.0,"dr":-0.0248,"sa":0.5313},{"date":"2013-05-17","o":69.2,"h":69.2,"l":68.4,"c":68.4,"v":46540.0,"dr":-0.008,"sa":0.5296},{"date":"2013-05-20","o":70.65,"h":70.7,"l":69.25,"c":70.7,"v":10880.0,"dr":0.0336,"sa":0.5306},{"date":"2013-05-21","o":69.8,"h":71.5,"l":69.8,"c":71.4,"v":5464.0,"dr":0.0099,"sa":0.5193},{"date":"2013-05-22","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":206.0,"dr":-0.0406,"sa":0.5188},{"date":"2013-05-23","o":66.9,"h":66.9,"l":66.9,"c":66.9,"v":746.0,"dr":-0.0234,"sa":0.5182},{"date":"2013-05-24","o":67.2,"h":67.2,"l":64.85,"c":64.85,"v":2050.0,"dr":-0.0306,"sa":0.5187},{"date":"2013-05-28","o":65.2,"h":65.2,"l":63.5,"c":63.5,"v":2324.0,"dr":-0.0208,"sa":0.5109},{"date":"2013-05-29","o":62.05,"h":62.05,"l":61.85,"c":61.85,"v":2882.0,"dr":-0.026,"sa":0.5108},{"date":"2013-05-30","o":65.05,"h":65.05,"l":64.25,"c":64.25,"v":1750.0,"dr":0.0388,"sa":0.4969},{"date":"2013-05-31","o":64.0,"h":64.0,"l":61.5,"c":61.5,"v":620.0,"dr":-0.0428,"sa":0.4988},{"date":"2013-06-03","o":62.9,"h":62.9,"l":62.9,"c":62.9,"v":312.0,"dr":0.0228,"sa":0.4993},{"date":"2013-06-04","o":60.35,"h":61.3,"l":60.35,"c":61.3,"v":13394.0,"dr":-0.0254,"sa":0.4999},{"date":"2013-06-05","o":61.75,"h":61.75,"l":60.45,"c":61.5,"v":9536.0,"dr":0.0033,"sa":0.489},{"date":"2013-06-06","o":61.4,"h":61.4,"l":61.4,"c":61.4,"v":600.0,"dr":-0.0016,"sa":0.489},{"date":"2013-06-07","o":61.3,"h":61.3,"l":61.15,"c":61.15,"v":782.0,"dr":-0.0041,"sa":0.488},{"date":"2013-06-10","o":59.5,"h":59.5,"l":59.0,"c":59.0,"v":1704.0,"dr":-0.0352,"sa":0.4882},{"date":"2013-06-11","o":58.75,"h":58.75,"l":58.5,"c":58.5,"v":1708.0,"dr":-0.0085,"sa":0.4883},{"date":"2013-06-12","o":57.15,"h":57.15,"l":57.0,"c":57.0,"v":2212.0,"dr":-0.0256,"sa":0.4751},{"date":"2013-06-13","o":58.5,"h":58.5,"l":57.75,"c":58.15,"v":2458.0,"dr":0.0202,"sa":0.473},{"date":"2013-06-14","o":58.5,"h":58.5,"l":57.3,"c":57.3,"v":2212.0,"dr":-0.0146,"sa":0.4724},{"date":"2013-06-17","o":57.3,"h":57.65,"l":55.5,"c":55.8,"v":14080.0,"dr":-0.0262,"sa":0.4709},{"date":"2013-06-18","o":55.45,"h":55.45,"l":55.45,"c":55.45,"v":4774.0,"dr":-0.0063,"sa":0.4612},{"date":"2013-06-19","o":56.5,"h":56.5,"l":54.5,"c":54.5,"v":2670.0,"dr":-0.0171,"sa":0.4614},{"date":"2013-06-24","o":51.95,"h":52.5,"l":51.95,"c":52.5,"v":772.0,"dr":-0.0367,"sa":0.4629},{"date":"2013-06-25","o":54.0,"h":54.0,"l":53.0,"c":53.0,"v":1922.0,"dr":0.0095,"sa":0.4613},{"date":"2013-06-26","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":698.0,"dr":-0.034,"sa":0.4582},{"date":"2013-06-27","o":50.95,"h":50.95,"l":50.95,"c":50.95,"v":11704.0,"dr":-0.0049,"sa":0.4573},{"date":"2013-06-28","o":50.3,"h":50.3,"l":50.3,"c":50.3,"v":600.0,"dr":-0.0128,"sa":0.4548},{"date":"2013-07-01","o":50.7,"h":50.7,"l":50.7,"c":50.7,"v":600.0,"dr":0.008,"sa":0.4546},{"date":"2013-07-02","o":48.0,"h":48.3,"l":47.95,"c":48.3,"v":800.0,"dr":-0.0473,"sa":0.4525},{"date":"2013-07-03","o":49.5,"h":49.5,"l":49.5,"c":49.5,"v":60.0,"dr":0.0248,"sa":0.4522},{"date":"2013-07-04","o":50.5,"h":50.5,"l":50.5,"c":50.5,"v":140.0,"dr":0.0202,"sa":0.4512},{"date":"2013-07-05","o":49.15,"h":49.15,"l":49.15,"c":49.15,"v":600.0,"dr":-0.0267,"sa":0.4512},{"date":"2013-07-08","o":52.25,"h":52.5,"l":51.5,"c":51.5,"v":2210.0,"dr":0.0478,"sa":0.4536},{"date":"2013-07-10","o":52.1,"h":52.5,"l":52.1,"c":52.5,"v":1600.0,"dr":0.0194,"sa":0.4516},{"date":"2013-07-11","o":54.5,"h":55.1,"l":54.5,"c":55.1,"v":1950.0,"dr":0.0495,"sa":0.4532},{"date":"2013-07-12","o":54.2,"h":54.2,"l":54.2,"c":54.2,"v":600.0,"dr":-0.0163,"sa":0.4527},{"date":"2013-07-15","o":58.1,"h":58.1,"l":58.1,"c":58.1,"v":11100.0,"dr":0.072,"sa":0.4583},{"date":"2013-07-16","o":58.6,"h":58.6,"l":58.6,"c":58.6,"v":210.0,"dr":0.0086,"sa":0.4581},{"date":"2013-07-17","o":60.6,"h":62.05,"l":60.6,"c":62.0,"v":2144.0,"dr":0.058,"sa":0.4617},{"date":"2013-07-18","o":60.3,"h":60.3,"l":58.95,"c":58.95,"v":570.0,"dr":-0.0492,"sa":0.4643},{"date":"2013-07-19","o":58.7,"h":58.7,"l":58.25,"c":58.25,"v":660.0,"dr":-0.0119,"sa":0.4627},{"date":"2013-07-22","o":59.65,"h":59.75,"l":59.65,"c":59.75,"v":17400.0,"dr":0.0258,"sa":0.4634},{"date":"2013-07-23","o":60.95,"h":60.95,"l":60.95,"c":60.95,"v":18200.0,"dr":0.0201,"sa":0.4637},{"date":"2013-07-24","o":60.9,"h":60.9,"l":60.2,"c":60.2,"v":10302.0,"dr":-0.0123,"sa":0.4631},{"date":"2013-07-25","o":60.15,"h":60.15,"l":59.7,"c":59.7,"v":830.0,"dr":-0.0083,"sa":0.4625},{"date":"2013-07-26","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":1020.0,"dr":0.0134,"sa":0.4624},{"date":"2013-07-29","o":59.75,"h":59.75,"l":59.75,"c":59.75,"v":204.0,"dr":-0.0124,"sa":0.461},{"date":"2013-07-30","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":208.0,"dr":-0.0335,"sa":0.4613},{"date":"2013-07-31","o":56.4,"h":57.5,"l":55.9,"c":57.5,"v":11956.0,"dr":-0.0043,"sa":0.4609},{"date":"2013-08-01","o":56.85,"h":56.85,"l":56.85,"c":56.85,"v":212.0,"dr":-0.0113,"sa":0.4549},{"date":"2013-08-02","o":58.0,"h":58.35,"l":58.0,"c":58.35,"v":2950.0,"dr":0.0264,"sa":0.4505},{"date":"2013-08-05","o":59.0,"h":59.0,"l":58.4,"c":58.4,"v":4312.0,"dr":0.0009,"sa":0.4503},{"date":"2013-08-06","o":58.25,"h":58.25,"l":58.25,"c":58.25,"v":860.0,"dr":-0.0026,"sa":0.4477},{"date":"2013-08-07","o":58.25,"h":61.3,"l":58.25,"c":60.1,"v":3800.0,"dr":0.0318,"sa":0.4487},{"date":"2013-08-08","o":64.0,"h":64.0,"l":62.8,"c":62.8,"v":6362.0,"dr":0.0449,"sa":0.4483},{"date":"2013-08-09","o":65.0,"h":65.5,"l":65.0,"c":65.5,"v":570.0,"dr":0.043,"sa":0.4503},{"date":"2013-08-12","o":66.0,"h":67.9,"l":66.0,"c":67.9,"v":676.0,"dr":0.0366,"sa":0.4493},{"date":"2013-08-13","o":65.6,"h":65.6,"l":65.6,"c":65.6,"v":184.0,"dr":-0.0339,"sa":0.4507},{"date":"2013-08-14","o":65.9,"h":67.3,"l":65.9,"c":67.3,"v":4742.0,"dr":0.0259,"sa":0.4512},{"date":"2013-08-15","o":65.5,"h":67.95,"l":65.5,"c":67.95,"v":10880.0,"dr":0.0097,"sa":0.4497},{"date":"2013-08-16","o":64.5,"h":65.5,"l":64.5,"c":65.5,"v":918.0,"dr":-0.0361,"sa":0.4511},{"date":"2013-08-20","o":64.95,"h":64.95,"l":64.95,"c":64.95,"v":3080.0,"dr":-0.0084,"sa":0.4511},{"date":"2013-08-21","o":63.25,"h":63.25,"l":62.8,"c":62.8,"v":802.0,"dr":-0.0331,"sa":0.451},{"date":"2013-08-22","o":64.25,"h":64.25,"l":64.25,"c":64.25,"v":1554.0,"dr":0.0231,"sa":0.4514},{"date":"2013-08-23","o":65.8,"h":65.8,"l":65.0,"c":65.0,"v":4288.0,"dr":0.0117,"sa":0.4514},{"date":"2013-08-26","o":65.15,"h":65.15,"l":65.15,"c":65.15,"v":180.0,"dr":0.0023,"sa":0.448},{"date":"2013-08-27","o":64.3,"h":64.3,"l":64.25,"c":64.25,"v":3880.0,"dr":-0.0138,"sa":0.4481},{"date":"2013-08-28","o":66.85,"h":66.85,"l":65.1,"c":65.1,"v":6780.0,"dr":0.0132,"sa":0.4481},{"date":"2013-08-29","o":65.3,"h":65.3,"l":62.65,"c":62.65,"v":1600.0,"dr":-0.0376,"sa":0.4498},{"date":"2013-08-30","o":64.1,"h":64.1,"l":63.3,"c":63.3,"v":48100.0,"dr":0.0104,"sa":0.4489},{"date":"2013-09-03","o":66.8,"h":66.8,"l":66.8,"c":66.8,"v":300.0,"dr":0.0553,"sa":0.451},{"date":"2013-09-04","o":69.6,"h":69.6,"l":69.6,"c":69.6,"v":7180.0,"dr":0.0419,"sa":0.4506},{"date":"2013-09-05","o":69.7,"h":69.7,"l":69.7,"c":69.7,"v":38100.0,"dr":0.0014,"sa":0.4495},{"date":"2013-09-06","o":70.8,"h":70.8,"l":70.4,"c":70.4,"v":11340.0,"dr":0.01,"sa":0.4491},{"date":"2013-09-09","o":72.1,"h":72.1,"l":71.0,"c":71.0,"v":2984.0,"dr":0.0085,"sa":0.4488},{"date":"2013-09-10","o":74.1,"h":74.1,"l":73.5,"c":74.1,"v":3590.0,"dr":0.0437,"sa":0.4507},{"date":"2013-09-11","o":74.85,"h":74.85,"l":73.65,"c":73.65,"v":4070.0,"dr":-0.0061,"sa":0.4503},{"date":"2013-09-12","o":73.65,"h":73.75,"l":73.0,"c":73.2,"v":8764.0,"dr":-0.0061,"sa":0.4499},{"date":"2013-09-13","o":74.75,"h":74.75,"l":73.75,"c":73.75,"v":8100.0,"dr":0.0075,"sa":0.4472},{"date":"2013-09-16","o":75.2,"h":75.2,"l":74.65,"c":74.65,"v":4000.0,"dr":0.0122,"sa":0.445},{"date":"2013-09-17","o":75.0,"h":75.85,"l":74.5,"c":74.5,"v":13790.0,"dr":-0.002,"sa":0.4435},{"date":"2013-09-18","o":74.9,"h":74.9,"l":74.9,"c":74.9,"v":2660.0,"dr":0.0054,"sa":0.4434},{"date":"2013-09-19","o":75.0,"h":76.0,"l":75.0,"c":76.0,"v":202.0,"dr":0.0147,"sa":0.4404},{"date":"2013-09-20","o":76.0,"h":76.0,"l":75.6,"c":76.0,"v":7380.0,"dr":0.0,"sa":0.4381},{"date":"2013-09-23","o":76.1,"h":76.2,"l":76.1,"c":76.1,"v":1740.0,"dr":0.0013,"sa":0.4299},{"date":"2013-09-24","o":74.35,"h":75.7,"l":74.35,"c":75.7,"v":2402.0,"dr":-0.0053,"sa":0.4298},{"date":"2013-09-25","o":72.7,"h":73.45,"l":72.5,"c":73.45,"v":4298.0,"dr":-0.0297,"sa":0.4305},{"date":"2013-09-26","o":71.65,"h":72.4,"l":71.65,"c":72.4,"v":2934.0,"dr":-0.0143,"sa":0.4251},{"date":"2013-09-27","o":71.2,"h":71.2,"l":69.4,"c":69.4,"v":1440.0,"dr":-0.0414,"sa":0.4262},{"date":"2013-09-30","o":69.65,"h":69.7,"l":69.65,"c":69.7,"v":7280.0,"dr":0.0043,"sa":0.4258},{"date":"2013-10-01","o":69.95,"h":70.0,"l":69.5,"c":69.5,"v":1540.0,"dr":-0.0029,"sa":0.4258},{"date":"2013-10-02","o":71.7,"h":71.7,"l":70.95,"c":71.5,"v":2918.0,"dr":0.0288,"sa":0.426},{"date":"2013-10-03","o":71.2,"h":71.2,"l":70.3,"c":70.3,"v":2134.0,"dr":-0.0168,"sa":0.4264},{"date":"2013-10-04","o":69.6,"h":70.0,"l":69.6,"c":70.0,"v":1560.0,"dr":-0.0043,"sa":0.4251},{"date":"2013-10-07","o":70.0,"h":70.0,"l":70.0,"c":70.0,"v":214.0,"dr":0.0,"sa":0.4243},{"date":"2013-10-08","o":70.3,"h":70.3,"l":70.15,"c":70.15,"v":3022.0,"dr":0.0021,"sa":0.4235},{"date":"2013-10-09","o":69.1,"h":69.1,"l":69.1,"c":69.1,"v":1446.0,"dr":-0.015,"sa":0.4233},{"date":"2013-10-10","o":70.5,"h":70.5,"l":70.3,"c":70.3,"v":9500.0,"dr":0.0174,"sa":0.4201},{"date":"2013-10-11","o":70.0,"h":70.0,"l":70.0,"c":70.0,"v":74.0,"dr":-0.0043,"sa":0.4198},{"date":"2013-10-15","o":74.6,"h":75.1,"l":74.6,"c":75.1,"v":3940.0,"dr":0.0729,"sa":0.4253},{"date":"2013-10-16","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":4000.0,"dr":-0.0013,"sa":0.4253},{"date":"2013-10-17","o":77.0,"h":77.0,"l":77.0,"c":77.0,"v":4058.0,"dr":0.0267,"sa":0.426},{"date":"2013-10-18","o":75.2,"h":75.2,"l":75.0,"c":75.0,"v":3304.0,"dr":-0.026,"sa":0.424},{"date":"2013-10-21","o":76.4,"h":76.4,"l":76.4,"c":76.4,"v":2400.0,"dr":0.0187,"sa":0.4243},{"date":"2013-10-22","o":77.5,"h":77.5,"l":77.45,"c":77.5,"v":6550.0,"dr":0.0144,"sa":0.4237},{"date":"2013-10-23","o":76.0,"h":76.0,"l":74.4,"c":74.4,"v":13440.0,"dr":-0.04,"sa":0.4248},{"date":"2013-10-24","o":74.4,"h":75.15,"l":74.4,"c":75.15,"v":2660.0,"dr":0.0101,"sa":0.4233},{"date":"2013-10-25","o":75.35,"h":75.35,"l":75.35,"c":75.35,"v":6640.0,"dr":0.0027,"sa":0.4232},{"date":"2013-10-28","o":75.35,"h":75.9,"l":75.35,"c":75.9,"v":2072.0,"dr":0.0073,"sa":0.422},{"date":"2013-10-29","o":74.75,"h":74.75,"l":74.75,"c":74.75,"v":3340.0,"dr":-0.0152,"sa":0.422},{"date":"2013-10-30","o":75.25,"h":75.25,"l":72.7,"c":72.7,"v":3090.0,"dr":-0.0274,"sa":0.4226},{"date":"2013-10-31","o":73.5,"h":74.4,"l":73.5,"c":74.4,"v":3360.0,"dr":0.0234,"sa":0.4156},{"date":"2013-11-01","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":2666.0,"dr":0.0081,"sa":0.4143},{"date":"2013-11-04","o":77.55,"h":77.55,"l":77.55,"c":77.55,"v":1290.0,"dr":0.034,"sa":0.4135},{"date":"2013-11-05","o":77.5,"h":78.65,"l":77.5,"c":78.65,"v":1426.0,"dr":0.0142,"sa":0.4136},{"date":"2013-11-07","o":75.85,"h":75.85,"l":75.85,"c":75.85,"v":1322.0,"dr":-0.0356,"sa":0.4147},{"date":"2013-11-08","o":73.65,"h":73.65,"l":73.5,"c":73.65,"v":1908.0,"dr":-0.029,"sa":0.415},{"date":"2013-11-12","o":72.8,"h":72.8,"l":72.0,"c":72.0,"v":1000.0,"dr":-0.0224,"sa":0.4154},{"date":"2013-11-13","o":72.0,"h":72.0,"l":70.7,"c":70.7,"v":1722.0,"dr":-0.0181,"sa":0.4158},{"date":"2013-11-14","o":72.9,"h":72.9,"l":72.9,"c":72.9,"v":1374.0,"dr":0.0311,"sa":0.4169},{"date":"2013-11-15","o":73.6,"h":73.6,"l":73.6,"c":73.6,"v":1360.0,"dr":0.0096,"sa":0.4159},{"date":"2013-11-18","o":73.65,"h":73.65,"l":73.65,"c":73.65,"v":1356.0,"dr":0.0007,"sa":0.4138},{"date":"2013-11-19","o":72.2,"h":73.3,"l":72.2,"c":72.5,"v":1664.0,"dr":-0.0156,"sa":0.4141},{"date":"2013-11-20","o":70.45,"h":70.9,"l":70.45,"c":70.9,"v":2968.0,"dr":-0.0221,"sa":0.4147},{"date":"2013-11-21","o":71.0,"h":71.0,"l":69.0,"c":69.0,"v":762.0,"dr":-0.0268,"sa":0.4156},{"date":"2013-11-22","o":69.65,"h":69.65,"l":69.2,"c":69.2,"v":5526.0,"dr":0.0029,"sa":0.4154},{"date":"2013-11-26","o":66.65,"h":66.65,"l":66.2,"c":66.2,"v":8032.0,"dr":-0.0434,"sa":0.4171},{"date":"2013-11-27","o":65.2,"h":65.2,"l":63.5,"c":63.8,"v":5312.0,"dr":-0.0363,"sa":0.4186},{"date":"2013-11-29","o":65.4,"h":65.4,"l":65.0,"c":65.0,"v":1692.0,"dr":0.0188,"sa":0.418},{"date":"2013-12-02","o":64.0,"h":64.0,"l":64.0,"c":64.0,"v":1562.0,"dr":-0.0154,"sa":0.4179},{"date":"2013-12-03","o":63.25,"h":63.25,"l":63.25,"c":63.25,"v":1580.0,"dr":-0.0117,"sa":0.4177},{"date":"2013-12-04","o":63.9,"h":63.9,"l":63.9,"c":63.9,"v":1564.0,"dr":0.0103,"sa":0.4177},{"date":"2013-12-05","o":66.1,"h":66.1,"l":66.1,"c":66.1,"v":1512.0,"dr":0.0344,"sa":0.4177},{"date":"2013-12-06","o":66.7,"h":66.7,"l":66.7,"c":66.7,"v":1500.0,"dr":0.0091,"sa":0.4178},{"date":"2013-12-09","o":66.6,"h":66.6,"l":65.65,"c":65.65,"v":384.0,"dr":-0.0157,"sa":0.4181},{"date":"2013-12-10","o":65.3,"h":65.3,"l":65.3,"c":65.3,"v":184.0,"dr":-0.0053,"sa":0.4178},{"date":"2013-12-11","o":63.75,"h":63.75,"l":62.6,"c":62.6,"v":4980.0,"dr":-0.0413,"sa":0.4185},{"date":"2013-12-12","o":63.0,"h":63.0,"l":61.3,"c":61.3,"v":16650.0,"dr":-0.0208,"sa":0.419},{"date":"2013-12-13","o":63.2,"h":63.45,"l":63.15,"c":63.45,"v":2152.0,"dr":0.0351,"sa":0.4193},{"date":"2013-12-16","o":62.55,"h":62.55,"l":62.55,"c":62.55,"v":7992.0,"dr":-0.0142,"sa":0.4191},{"date":"2013-12-17","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":6380.0,"dr":0.0024,"sa":0.4191},{"date":"2013-12-18","o":61.65,"h":61.65,"l":61.65,"c":61.65,"v":16220.0,"dr":-0.0167,"sa":0.419},{"date":"2013-12-19","o":62.65,"h":62.65,"l":62.65,"c":62.65,"v":8000.0,"dr":0.0162,"sa":0.4181},{"date":"2013-12-20","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":4898.0,"dr":-0.0223,"sa":0.4186},{"date":"2013-12-23","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":1600.0,"dr":0.0204,"sa":0.4188},{"date":"2013-12-26","o":62.4,"h":62.4,"l":62.4,"c":62.4,"v":1602.0,"dr":-0.0016,"sa":0.4182},{"date":"2013-12-27","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":650.0,"dr":0.0497,"sa":0.4203},{"date":"2013-12-30","o":68.85,"h":68.85,"l":68.85,"c":68.85,"v":1926.0,"dr":0.0511,"sa":0.4234},{"date":"2014-01-02","o":65.9,"h":65.9,"l":65.75,"c":65.75,"v":1614.0,"dr":-0.045,"sa":0.4255},{"date":"2014-01-03","o":64.85,"h":64.85,"l":64.6,"c":64.6,"v":1728.0,"dr":-0.0175,"sa":0.4258},{"date":"2014-01-06","o":63.7,"h":64.4,"l":63.7,"c":64.4,"v":4300.0,"dr":-0.0031,"sa":0.4246},{"date":"2014-01-07","o":64.25,"h":64.25,"l":64.25,"c":64.25,"v":188.0,"dr":-0.0023,"sa":0.4246},{"date":"2014-01-08","o":65.1,"h":65.1,"l":65.1,"c":65.1,"v":1536.0,"dr":0.0132,"sa":0.4239},{"date":"2014-01-09","o":62.9,"h":62.9,"l":62.5,"c":62.5,"v":1782.0,"dr":-0.0399,"sa":0.4228},{"date":"2014-01-10","o":64.65,"h":64.65,"l":64.65,"c":64.65,"v":3090.0,"dr":0.0344,"sa":0.4239},{"date":"2014-01-13","o":65.3,"h":66.0,"l":65.3,"c":65.6,"v":1810.0,"dr":0.0147,"sa":0.4238},{"date":"2014-01-14","o":65.0,"h":65.0,"l":65.0,"c":65.0,"v":184.0,"dr":-0.0091,"sa":0.4235},{"date":"2014-01-15","o":67.85,"h":67.85,"l":67.85,"c":67.85,"v":1474.0,"dr":0.0438,"sa":0.4257},{"date":"2014-01-16","o":71.7,"h":71.7,"l":71.7,"c":71.7,"v":5570.0,"dr":0.0567,"sa":0.4292},{"date":"2014-01-17","o":71.55,"h":71.55,"l":71.55,"c":71.55,"v":1400.0,"dr":-0.0021,"sa":0.429},{"date":"2014-01-21","o":68.1,"h":68.1,"l":67.4,"c":67.4,"v":1952.0,"dr":-0.058,"sa":0.4322},{"date":"2014-01-22","o":68.7,"h":68.7,"l":68.7,"c":68.7,"v":1450.0,"dr":0.0193,"sa":0.4323},{"date":"2014-01-23","o":72.0,"h":72.3,"l":72.0,"c":72.3,"v":4150.0,"dr":0.0524,"sa":0.4353},{"date":"2014-01-24","o":69.6,"h":70.0,"l":69.6,"c":70.0,"v":2980.0,"dr":-0.0318,"sa":0.4361},{"date":"2014-01-27","o":69.4,"h":69.4,"l":69.2,"c":69.2,"v":1550.0,"dr":-0.0114,"sa":0.4362},{"date":"2014-01-28","o":69.0,"h":70.55,"l":69.0,"c":70.55,"v":3740.0,"dr":0.0195,"sa":0.4293},{"date":"2014-01-29","o":74.0,"h":76.0,"l":74.0,"c":76.0,"v":2500.0,"dr":0.0773,"sa":0.4357},{"date":"2014-01-30","o":76.0,"h":76.0,"l":76.0,"c":76.0,"v":158.0,"dr":0.0,"sa":0.4356},{"date":"2014-01-31","o":80.15,"h":81.0,"l":80.15,"c":81.0,"v":10074.0,"dr":0.0658,"sa":0.439},{"date":"2014-02-03","o":81.5,"h":83.0,"l":81.5,"c":83.0,"v":6382.0,"dr":0.0247,"sa":0.439},{"date":"2014-02-04","o":83.25,"h":85.35,"l":83.25,"c":85.0,"v":5106.0,"dr":0.0241,"sa":0.4391},{"date":"2014-02-05","o":84.0,"h":84.0,"l":82.5,"c":82.5,"v":1114.0,"dr":-0.0294,"sa":0.4394},{"date":"2014-02-06","o":83.0,"h":84.65,"l":83.0,"c":84.65,"v":11992.0,"dr":0.0261,"sa":0.4391},{"date":"2014-02-07","o":79.95,"h":79.95,"l":79.9,"c":79.9,"v":1402.0,"dr":-0.0561,"sa":0.4428},{"date":"2014-02-10","o":75.45,"h":75.45,"l":74.8,"c":74.8,"v":1330.0,"dr":-0.0638,"sa":0.4466},{"date":"2014-02-11","o":79.0,"h":79.2,"l":79.0,"c":79.2,"v":2532.0,"dr":0.0588,"sa":0.4504},{"date":"2014-02-12","o":79.5,"h":79.5,"l":79.0,"c":79.35,"v":1910.0,"dr":0.0019,"sa":0.4504},{"date":"2014-02-13","o":79.45,"h":79.45,"l":79.1,"c":79.1,"v":1288.0,"dr":-0.0032,"sa":0.45},{"date":"2014-02-14","o":81.0,"h":81.0,"l":81.0,"c":81.0,"v":244.0,"dr":0.024,"sa":0.4499},{"date":"2014-02-18","o":76.0,"h":76.0,"l":75.55,"c":75.55,"v":1320.0,"dr":-0.0673,"sa":0.455},{"date":"2014-02-19","o":77.15,"h":77.15,"l":76.55,"c":76.55,"v":2606.0,"dr":0.0132,"sa":0.454},{"date":"2014-02-20","o":78.5,"h":78.5,"l":78.5,"c":78.5,"v":300.0,"dr":0.0255,"sa":0.4544},{"date":"2014-02-21","o":78.5,"h":78.5,"l":76.6,"c":76.6,"v":3910.0,"dr":-0.0242,"sa":0.4551},{"date":"2014-02-24","o":77.85,"h":77.85,"l":76.0,"c":76.0,"v":1806.0,"dr":-0.0078,"sa":0.4551},{"date":"2014-02-25","o":74.0,"h":74.15,"l":74.0,"c":74.15,"v":1348.0,"dr":-0.0243,"sa":0.4555},{"date":"2014-02-26","o":74.0,"h":74.0,"l":72.7,"c":72.7,"v":964.0,"dr":-0.0196,"sa":0.4559},{"date":"2014-02-27","o":73.7,"h":73.7,"l":73.7,"c":73.7,"v":4068.0,"dr":0.0138,"sa":0.4556},{"date":"2014-02-28","o":71.9,"h":72.45,"l":71.9,"c":72.45,"v":1470.0,"dr":-0.017,"sa":0.456},{"date":"2014-03-05","o":73.0,"h":73.0,"l":73.0,"c":73.0,"v":164.0,"dr":0.0076,"sa":0.4483},{"date":"2014-03-06","o":70.8,"h":70.8,"l":69.65,"c":69.65,"v":2870.0,"dr":-0.0459,"sa":0.4506},{"date":"2014-03-07","o":67.4,"h":67.4,"l":66.55,"c":66.55,"v":1502.0,"dr":-0.0445,"sa":0.4521},{"date":"2014-03-10","o":64.95,"h":64.95,"l":64.95,"c":64.95,"v":186.0,"dr":-0.024,"sa":0.4527},{"date":"2014-03-11","o":65.25,"h":65.25,"l":65.2,"c":65.2,"v":3244.0,"dr":0.0038,"sa":0.4526},{"date":"2014-03-12","o":66.2,"h":66.2,"l":64.8,"c":64.8,"v":5056.0,"dr":-0.0061,"sa":0.4525},{"date":"2014-03-13","o":64.8,"h":65.35,"l":64.8,"c":64.8,"v":780.0,"dr":0.0,"sa":0.4521},{"date":"2014-03-17","o":65.5,"h":65.5,"l":65.0,"c":65.2,"v":26710.0,"dr":0.0062,"sa":0.4521},{"date":"2014-03-18","o":65.75,"h":65.75,"l":65.75,"c":65.75,"v":1520.0,"dr":0.0084,"sa":0.4522},{"date":"2014-03-19","o":65.8,"h":65.8,"l":65.6,"c":65.6,"v":2292.0,"dr":-0.0023,"sa":0.4522},{"date":"2014-03-20","o":65.6,"h":67.5,"l":65.6,"c":67.5,"v":3470.0,"dr":0.029,"sa":0.4521},{"date":"2014-03-21","o":68.7,"h":68.7,"l":68.7,"c":68.7,"v":8700.0,"dr":0.0178,"sa":0.4524},{"date":"2014-03-25","o":70.0,"h":70.0,"l":70.0,"c":70.0,"v":7000.0,"dr":0.0189,"sa":0.4519},{"date":"2014-03-26","o":68.45,"h":68.5,"l":68.45,"c":68.5,"v":14676.0,"dr":-0.0214,"sa":0.4522},{"date":"2014-03-27","o":69.2,"h":69.35,"l":69.2,"c":69.35,"v":1814.0,"dr":0.0124,"sa":0.4522},{"date":"2014-03-28","o":67.75,"h":67.75,"l":67.75,"c":67.75,"v":134.0,"dr":-0.0231,"sa":0.444},{"date":"2014-03-31","o":69.2,"h":69.2,"l":69.0,"c":69.0,"v":1624.0,"dr":0.0185,"sa":0.4422},{"date":"2014-04-01","o":69.4,"h":69.4,"l":69.4,"c":69.4,"v":7200.0,"dr":0.0058,"sa":0.4402},{"date":"2014-04-03","o":72.0,"h":72.0,"l":71.45,"c":71.45,"v":1568.0,"dr":0.0295,"sa":0.4408},{"date":"2014-04-04","o":71.45,"h":73.4,"l":71.45,"c":72.3,"v":1826.0,"dr":0.0119,"sa":0.439},{"date":"2014-04-07","o":72.0,"h":72.0,"l":71.3,"c":71.3,"v":1510.0,"dr":-0.0138,"sa":0.4392},{"date":"2014-04-08","o":74.65,"h":74.65,"l":74.0,"c":74.0,"v":252.0,"dr":0.0379,"sa":0.4404},{"date":"2014-04-09","o":72.0,"h":72.15,"l":72.0,"c":72.15,"v":4160.0,"dr":-0.025,"sa":0.4406},{"date":"2014-04-10","o":72.5,"h":72.75,"l":71.55,"c":72.75,"v":7108.0,"dr":0.0083,"sa":0.4402},{"date":"2014-04-11","o":72.1,"h":72.1,"l":72.1,"c":72.1,"v":9700.0,"dr":-0.0089,"sa":0.4403},{"date":"2014-04-14","o":71.85,"h":71.85,"l":71.1,"c":71.1,"v":2808.0,"dr":-0.0139,"sa":0.4405},{"date":"2014-04-15","o":66.4,"h":66.4,"l":66.35,"c":66.35,"v":1688.0,"dr":-0.0668,"sa":0.4454},{"date":"2014-04-16","o":68.2,"h":68.2,"l":68.2,"c":68.2,"v":1466.0,"dr":0.0279,"sa":0.4462},{"date":"2014-04-21","o":68.0,"h":68.0,"l":67.35,"c":67.35,"v":2134.0,"dr":-0.0125,"sa":0.4461},{"date":"2014-04-22","o":66.85,"h":66.85,"l":66.85,"c":66.85,"v":1500.0,"dr":-0.0074,"sa":0.4453},{"date":"2014-04-23","o":65.0,"h":66.75,"l":65.0,"c":66.75,"v":2200.0,"dr":-0.0015,"sa":0.4454},{"date":"2014-04-24","o":67.05,"h":67.05,"l":67.05,"c":67.05,"v":746.0,"dr":0.0045,"sa":0.4424},{"date":"2014-04-25","o":66.5,"h":66.5,"l":66.5,"c":66.5,"v":750.0,"dr":-0.0082,"sa":0.441},{"date":"2014-04-28","o":65.75,"h":65.75,"l":65.45,"c":65.45,"v":1530.0,"dr":-0.0158,"sa":0.4413},{"date":"2014-04-29","o":67.2,"h":67.2,"l":65.35,"c":65.35,"v":1300.0,"dr":-0.0015,"sa":0.4406},{"date":"2014-04-30","o":65.95,"h":65.95,"l":64.05,"c":64.05,"v":6790.0,"dr":-0.0199,"sa":0.441},{"date":"2014-05-05","o":66.95,"h":66.95,"l":64.85,"c":64.85,"v":1902.0,"dr":0.0125,"sa":0.4366},{"date":"2014-05-06","o":66.25,"h":66.25,"l":66.25,"c":66.25,"v":3018.0,"dr":0.0216,"sa":0.4369},{"date":"2014-05-07","o":66.0,"h":66.0,"l":66.0,"c":66.0,"v":1514.0,"dr":-0.0038,"sa":0.4347},{"date":"2014-05-08","o":64.95,"h":64.95,"l":64.95,"c":64.95,"v":3080.0,"dr":-0.0159,"sa":0.435},{"date":"2014-05-09","o":65.2,"h":65.2,"l":63.75,"c":63.75,"v":1694.0,"dr":-0.0185,"sa":0.4353},{"date":"2014-05-12","o":66.5,"h":66.5,"l":66.0,"c":66.0,"v":3266.0,"dr":0.0353,"sa":0.4344},{"date":"2014-05-13","o":68.65,"h":69.0,"l":68.65,"c":69.0,"v":15940.0,"dr":0.0455,"sa":0.4368},{"date":"2014-05-14","o":72.0,"h":72.0,"l":70.0,"c":71.1,"v":15606.0,"dr":0.0304,"sa":0.4378},{"date":"2014-05-15","o":69.55,"h":70.2,"l":69.55,"c":70.2,"v":15072.0,"dr":-0.0127,"sa":0.4376},{"date":"2014-05-16","o":71.2,"h":71.35,"l":71.2,"c":71.35,"v":14420.0,"dr":0.0164,"sa":0.4375},{"date":"2014-05-19","o":71.0,"h":71.5,"l":71.0,"c":71.2,"v":15440.0,"dr":-0.0021,"sa":0.436},{"date":"2014-05-20","o":72.0,"h":73.0,"l":72.0,"c":73.0,"v":21022.0,"dr":0.0253,"sa":0.4363},{"date":"2014-05-21","o":72.1,"h":72.8,"l":71.8,"c":72.8,"v":15400.0,"dr":-0.0027,"sa":0.4351},{"date":"2014-05-22","o":72.6,"h":72.7,"l":72.6,"c":72.7,"v":19948.0,"dr":-0.0014,"sa":0.4351},{"date":"2014-05-23","o":72.4,"h":72.4,"l":72.4,"c":72.4,"v":14506.0,"dr":-0.0041,"sa":0.4351},{"date":"2014-05-27","o":72.9,"h":73.45,"l":72.5,"c":72.5,"v":14966.0,"dr":0.0014,"sa":0.4319},{"date":"2014-05-28","o":73.5,"h":74.65,"l":73.5,"c":74.6,"v":13600.0,"dr":0.029,"sa":0.4327},{"date":"2014-05-29","o":73.15,"h":73.15,"l":73.15,"c":73.15,"v":13660.0,"dr":-0.0194,"sa":0.4325},{"date":"2014-05-30","o":70.0,"h":70.6,"l":69.8,"c":70.6,"v":8004.0,"dr":-0.0349,"sa":0.4331},{"date":"2014-06-02","o":69.65,"h":69.65,"l":69.65,"c":69.65,"v":720.0,"dr":-0.0135,"sa":0.4327},{"date":"2014-06-03","o":68.95,"h":68.95,"l":66.9,"c":66.9,"v":2990.0,"dr":-0.0395,"sa":0.4302},{"date":"2014-06-04","o":68.0,"h":68.0,"l":67.6,"c":67.6,"v":824.0,"dr":0.0105,"sa":0.4254},{"date":"2014-06-05","o":67.65,"h":67.65,"l":66.05,"c":66.05,"v":700.0,"dr":-0.0229,"sa":0.4245},{"date":"2014-06-06","o":69.35,"h":69.5,"l":69.35,"c":69.5,"v":370.0,"dr":0.0522,"sa":0.4273},{"date":"2014-06-09","o":70.15,"h":70.15,"l":70.15,"c":70.15,"v":100.0,"dr":0.0094,"sa":0.4266},{"date":"2014-06-10","o":71.5,"h":71.5,"l":71.5,"c":71.5,"v":5400.0,"dr":0.0192,"sa":0.4269},{"date":"2014-06-11","o":70.85,"h":70.85,"l":69.55,"c":69.55,"v":600.0,"dr":-0.0273,"sa":0.4265},{"date":"2014-06-12","o":68.2,"h":68.2,"l":68.0,"c":68.2,"v":798.0,"dr":-0.0194,"sa":0.4269},{"date":"2014-06-13","o":68.25,"h":68.25,"l":68.1,"c":68.1,"v":9484.0,"dr":-0.0015,"sa":0.4249},{"date":"2014-06-16","o":66.95,"h":66.95,"l":66.5,"c":66.5,"v":15000.0,"dr":-0.0235,"sa":0.4249},{"date":"2014-06-17","o":68.0,"h":68.9,"l":67.0,"c":68.9,"v":14882.0,"dr":0.0361,"sa":0.4253},{"date":"2014-06-18","o":70.05,"h":70.05,"l":68.0,"c":68.0,"v":772.0,"dr":-0.0131,"sa":0.425},{"date":"2014-06-19","o":67.55,"h":67.55,"l":67.5,"c":67.5,"v":1594.0,"dr":-0.0074,"sa":0.4242},{"date":"2014-06-23","o":68.0,"h":68.0,"l":67.1,"c":67.1,"v":1594.0,"dr":-0.0059,"sa":0.4225},{"date":"2014-06-24","o":66.15,"h":66.15,"l":66.15,"c":66.15,"v":760.0,"dr":-0.0142,"sa":0.4205},{"date":"2014-06-25","o":66.0,"h":66.2,"l":64.8,"c":64.8,"v":1656.0,"dr":-0.0204,"sa":0.4205},{"date":"2014-06-26","o":68.0,"h":68.0,"l":68.0,"c":68.0,"v":404.0,"dr":0.0494,"sa":0.4225},{"date":"2014-06-27","o":66.9,"h":68.1,"l":66.5,"c":68.1,"v":5690.0,"dr":0.0015,"sa":0.4225},{"date":"2014-06-30","o":67.8,"h":67.8,"l":67.8,"c":67.8,"v":1300.0,"dr":-0.0044,"sa":0.4225},{"date":"2014-07-01","o":69.0,"h":69.1,"l":69.0,"c":69.0,"v":1596.0,"dr":0.0177,"sa":0.4228},{"date":"2014-07-02","o":69.35,"h":69.35,"l":69.2,"c":69.2,"v":334.0,"dr":0.0029,"sa":0.4213},{"date":"2014-07-03","o":69.2,"h":70.3,"l":69.2,"c":70.3,"v":298.0,"dr":0.0159,"sa":0.4214},{"date":"2014-07-07","o":70.4,"h":70.4,"l":70.4,"c":70.4,"v":5680.0,"dr":0.0014,"sa":0.4206},{"date":"2014-07-08","o":70.15,"h":70.15,"l":70.15,"c":70.15,"v":7120.0,"dr":-0.0036,"sa":0.4202},{"date":"2014-07-10","o":68.7,"h":68.7,"l":68.7,"c":68.7,"v":9460.0,"dr":-0.0207,"sa":0.4205},{"date":"2014-07-11","o":68.1,"h":69.2,"l":67.65,"c":69.2,"v":8750.0,"dr":0.0073,"sa":0.4196},{"date":"2014-07-14","o":69.95,"h":70.6,"l":68.8,"c":70.6,"v":4320.0,"dr":0.0202,"sa":0.42},{"date":"2014-07-15","o":71.1,"h":71.1,"l":69.2,"c":69.2,"v":14574.0,"dr":-0.0198,"sa":0.4201},{"date":"2014-07-16","o":73.55,"h":74.0,"l":73.0,"c":73.0,"v":8302.0,"dr":0.0549,"sa":0.4218},{"date":"2014-07-17","o":72.1,"h":72.1,"l":71.85,"c":71.85,"v":6168.0,"dr":-0.0158,"sa":0.422},{"date":"2014-07-18","o":71.55,"h":71.55,"l":69.7,"c":69.7,"v":1592.0,"dr":-0.0299,"sa":0.4217},{"date":"2014-07-21","o":69.7,"h":70.4,"l":69.7,"c":70.4,"v":3400.0,"dr":0.01,"sa":0.4218},{"date":"2014-07-22","o":72.0,"h":72.5,"l":72.0,"c":72.5,"v":3440.0,"dr":0.0298,"sa":0.4224},{"date":"2014-07-23","o":71.7,"h":71.7,"l":69.65,"c":69.65,"v":2186.0,"dr":-0.0393,"sa":0.4244},{"date":"2014-07-24","o":71.55,"h":71.8,"l":71.55,"c":71.8,"v":488.0,"dr":0.0309,"sa":0.4225},{"date":"2014-07-25","o":72.3,"h":72.3,"l":72.0,"c":72.0,"v":14236.0,"dr":0.0028,"sa":0.4219},{"date":"2014-07-28","o":72.8,"h":73.0,"l":72.8,"c":73.0,"v":12610.0,"dr":0.0139,"sa":0.4217},{"date":"2014-07-29","o":74.8,"h":74.8,"l":74.8,"c":74.8,"v":162.0,"dr":0.0247,"sa":0.4213},{"date":"2014-07-30","o":72.95,"h":72.95,"l":71.45,"c":71.45,"v":8534.0,"dr":-0.0448,"sa":0.4214},{"date":"2014-07-31","o":71.9,"h":71.9,"l":70.95,"c":70.95,"v":7040.0,"dr":-0.007,"sa":0.4211},{"date":"2014-08-01","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":200.0,"dr":0.0218,"sa":0.4189},{"date":"2014-08-04","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":120.0,"dr":0.0138,"sa":0.4187},{"date":"2014-08-05","o":73.0,"h":73.0,"l":71.0,"c":71.0,"v":1400.0,"dr":-0.034,"sa":0.4141},{"date":"2014-08-06","o":73.0,"h":73.0,"l":73.0,"c":73.0,"v":350.0,"dr":0.0282,"sa":0.415},{"date":"2014-08-07","o":72.45,"h":72.45,"l":72.45,"c":72.45,"v":166.0,"dr":-0.0075,"sa":0.4111},{"date":"2014-08-08","o":71.8,"h":71.8,"l":71.8,"c":71.8,"v":168.0,"dr":-0.009,"sa":0.4081},{"date":"2014-08-11","o":74.0,"h":74.5,"l":73.8,"c":74.1,"v":7548.0,"dr":0.032,"sa":0.4091},{"date":"2014-08-12","o":75.0,"h":76.45,"l":75.0,"c":76.45,"v":108.0,"dr":0.0317,"sa":0.4095},{"date":"2014-08-13","o":78.8,"h":78.8,"l":78.8,"c":78.8,"v":1270.0,"dr":0.0307,"sa":0.4101},{"date":"2014-08-14","o":77.2,"h":78.6,"l":77.2,"c":78.6,"v":2072.0,"dr":-0.0025,"sa":0.4099},{"date":"2014-08-15","o":79.25,"h":79.25,"l":79.25,"c":79.25,"v":70.0,"dr":0.0083,"sa":0.4099},{"date":"2014-08-19","o":80.7,"h":82.0,"l":80.7,"c":82.0,"v":6096.0,"dr":0.0347,"sa":0.411},{"date":"2014-08-20","o":82.0,"h":85.65,"l":82.0,"c":85.65,"v":2680.0,"dr":0.0445,"sa":0.413},{"date":"2014-08-21","o":85.65,"h":85.85,"l":85.45,"c":85.85,"v":7594.0,"dr":0.0023,"sa":0.4115},{"date":"2014-08-22","o":87.0,"h":87.0,"l":85.2,"c":85.2,"v":812.0,"dr":-0.0076,"sa":0.4116},{"date":"2014-08-25","o":85.0,"h":85.0,"l":84.5,"c":84.5,"v":8900.0,"dr":-0.0082,"sa":0.4115},{"date":"2014-08-26","o":85.5,"h":86.15,"l":85.5,"c":86.15,"v":930.0,"dr":0.0195,"sa":0.4111},{"date":"2014-08-27","o":86.5,"h":89.25,"l":86.5,"c":89.25,"v":7232.0,"dr":0.036,"sa":0.4125},{"date":"2014-08-28","o":86.4,"h":86.4,"l":84.15,"c":85.0,"v":8452.0,"dr":-0.0476,"sa":0.4155},{"date":"2014-08-29","o":84.5,"h":85.0,"l":84.5,"c":85.0,"v":20526.0,"dr":0.0,"sa":0.4144},{"date":"2014-09-02","o":84.0,"h":85.0,"l":82.65,"c":85.0,"v":31192.0,"dr":0.0,"sa":0.4121},{"date":"2014-09-03","o":86.0,"h":86.0,"l":83.6,"c":84.0,"v":33568.0,"dr":-0.0118,"sa":0.4102},{"date":"2014-09-04","o":85.0,"h":85.0,"l":80.15,"c":81.0,"v":5428.0,"dr":-0.0357,"sa":0.4104},{"date":"2014-09-05","o":80.3,"h":82.0,"l":79.6,"c":82.0,"v":5360.0,"dr":0.0123,"sa":0.409},{"date":"2014-09-08","o":81.0,"h":85.0,"l":81.0,"c":83.0,"v":10992.0,"dr":0.0122,"sa":0.4084},{"date":"2014-09-09","o":86.0,"h":86.0,"l":84.0,"c":84.0,"v":3244.0,"dr":0.012,"sa":0.4085},{"date":"2014-09-10","o":82.6,"h":86.0,"l":81.5,"c":86.0,"v":2664.0,"dr":0.0238,"sa":0.4074},{"date":"2014-09-11","o":86.0,"h":86.0,"l":82.0,"c":85.0,"v":4736.0,"dr":-0.0116,"sa":0.4075},{"date":"2014-09-12","o":82.0,"h":82.0,"l":80.5,"c":82.0,"v":5680.0,"dr":-0.0353,"sa":0.4076},{"date":"2014-09-15","o":83.0,"h":85.0,"l":82.0,"c":85.0,"v":1366.0,"dr":0.0366,"sa":0.4086},{"date":"2014-09-16","o":85.0,"h":85.9,"l":85.0,"c":85.9,"v":25980.0,"dr":0.0106,"sa":0.4086},{"date":"2014-09-17","o":83.9,"h":84.9,"l":83.5,"c":84.0,"v":2814.0,"dr":-0.0221,"sa":0.4092},{"date":"2014-09-18","o":84.0,"h":86.5,"l":83.75,"c":86.0,"v":15230.0,"dr":0.0238,"sa":0.4096},{"date":"2014-09-19","o":83.25,"h":84.0,"l":83.0,"c":83.0,"v":18360.0,"dr":-0.0349,"sa":0.411},{"date":"2014-09-22","o":82.0,"h":85.0,"l":81.0,"c":85.0,"v":5322.0,"dr":0.0241,"sa":0.4098},{"date":"2014-09-23","o":85.0,"h":85.0,"l":83.8,"c":84.0,"v":4100.0,"dr":-0.0118,"sa":0.4099},{"date":"2014-09-24","o":85.0,"h":86.0,"l":84.0,"c":86.0,"v":4874.0,"dr":0.0238,"sa":0.4069},{"date":"2014-09-26","o":83.0,"h":83.5,"l":82.75,"c":82.75,"v":36832.0,"dr":-0.0378,"sa":0.4068},{"date":"2014-09-29","o":82.95,"h":83.5,"l":82.0,"c":82.0,"v":896.0,"dr":-0.0091,"sa":0.4069},{"date":"2014-09-30","o":81.0,"h":84.0,"l":80.0,"c":84.0,"v":794.0,"dr":0.0244,"sa":0.4075},{"date":"2014-10-01","o":85.0,"h":85.0,"l":80.1,"c":80.1,"v":1196.0,"dr":-0.0464,"sa":0.4102},{"date":"2014-10-02","o":78.75,"h":82.95,"l":78.75,"c":82.95,"v":1428.0,"dr":0.0356,"sa":0.4094},{"date":"2014-10-03","o":81.0,"h":84.9,"l":80.9,"c":84.9,"v":2020.0,"dr":0.0235,"sa":0.41},{"date":"2014-10-06","o":85.0,"h":88.0,"l":80.0,"c":80.0,"v":3596.0,"dr":-0.0577,"sa":0.4141},{"date":"2014-10-07","o":82.2,"h":82.2,"l":81.0,"c":81.0,"v":2932.0,"dr":0.0125,"sa":0.4142},{"date":"2014-10-08","o":80.1,"h":80.5,"l":79.0,"c":79.0,"v":2438.0,"dr":-0.0247,"sa":0.4148},{"date":"2014-10-09","o":77.5,"h":79.65,"l":76.55,"c":76.55,"v":20352.0,"dr":-0.031,"sa":0.416},{"date":"2014-10-14","o":82.0,"h":82.0,"l":77.0,"c":79.0,"v":10622.0,"dr":0.032,"sa":0.4172},{"date":"2014-10-15","o":76.0,"h":78.0,"l":75.0,"c":75.0,"v":950.0,"dr":-0.0506,"sa":0.42},{"date":"2014-10-17","o":75.0,"h":75.0,"l":75.0,"c":75.0,"v":154.0,"dr":0.0,"sa":0.42},{"date":"2014-10-20","o":76.0,"h":76.0,"l":76.0,"c":76.0,"v":808.0,"dr":0.0133,"sa":0.4202},{"date":"2014-10-21","o":75.0,"h":78.0,"l":74.4,"c":74.4,"v":10236.0,"dr":-0.0211,"sa":0.4207},{"date":"2014-10-22","o":74.55,"h":74.55,"l":74.55,"c":74.55,"v":162.0,"dr":0.002,"sa":0.4197},{"date":"2014-10-23","o":70.0,"h":70.0,"l":70.0,"c":70.0,"v":4678.0,"dr":-0.061,"sa":0.4239},{"date":"2014-10-24","o":75.0,"h":77.0,"l":73.75,"c":73.75,"v":45262.0,"dr":0.0536,"sa":0.4252},{"date":"2014-10-27","o":72.0,"h":72.0,"l":68.85,"c":68.85,"v":230.0,"dr":-0.0664,"sa":0.4304},{"date":"2014-10-28","o":68.0,"h":69.0,"l":68.0,"c":68.9,"v":238.0,"dr":0.0007,"sa":0.4304},{"date":"2014-10-29","o":69.0,"h":69.0,"l":68.0,"c":68.0,"v":272.0,"dr":-0.0131,"sa":0.4296},{"date":"2014-10-30","o":65.0,"h":67.5,"l":64.0,"c":66.0,"v":7556.0,"dr":-0.0294,"sa":0.4303},{"date":"2014-10-31","o":67.0,"h":68.5,"l":65.2,"c":68.5,"v":846.0,"dr":0.0379,"sa":0.432},{"date":"2014-11-03","o":65.7,"h":69.5,"l":65.7,"c":66.7,"v":734.0,"dr":-0.0263,"sa":0.4328},{"date":"2014-11-04","o":65.0,"h":65.0,"l":65.0,"c":65.0,"v":80.0,"dr":-0.0255,"sa":0.4335},{"date":"2014-11-05","o":64.0,"h":64.5,"l":64.0,"c":64.5,"v":3400.0,"dr":-0.0077,"sa":0.4333},{"date":"2014-11-07","o":64.5,"h":64.5,"l":61.6,"c":61.6,"v":830.0,"dr":-0.045,"sa":0.4353},{"date":"2014-11-10","o":58.5,"h":58.5,"l":57.0,"c":57.0,"v":856.0,"dr":-0.0747,"sa":0.4416},{"date":"2014-11-11","o":57.0,"h":57.0,"l":55.5,"c":56.0,"v":1248.0,"dr":-0.0175,"sa":0.4358},{"date":"2014-11-12","o":54.0,"h":56.5,"l":54.0,"c":56.5,"v":314.0,"dr":0.0089,"sa":0.4359},{"date":"2014-11-13","o":54.4,"h":54.4,"l":54.4,"c":54.4,"v":220.0,"dr":-0.0372,"sa":0.4365},{"date":"2014-11-14","o":56.0,"h":56.0,"l":56.0,"c":56.0,"v":100.0,"dr":0.0294,"sa":0.4369},{"date":"2014-11-17","o":54.6,"h":54.6,"l":54.6,"c":54.6,"v":220.0,"dr":-0.025,"sa":0.4371},{"date":"2014-11-18","o":51.0,"h":51.0,"l":51.0,"c":51.0,"v":1010.0,"dr":-0.0659,"sa":0.4416},{"date":"2014-11-19","o":52.0,"h":52.0,"l":51.0,"c":51.0,"v":2000.0,"dr":0.0,"sa":0.4399},{"date":"2014-11-20","o":51.45,"h":51.45,"l":51.3,"c":51.45,"v":19762.0,"dr":0.0088,"sa":0.4399},{"date":"2014-11-21","o":56.5,"h":56.5,"l":55.0,"c":56.5,"v":978.0,"dr":0.0982,"sa":0.4509},{"date":"2014-11-25","o":58.0,"h":58.0,"l":56.95,"c":56.95,"v":462.0,"dr":0.008,"sa":0.4509},{"date":"2014-11-26","o":56.35,"h":56.35,"l":56.35,"c":56.35,"v":214.0,"dr":-0.0105,"sa":0.4508},{"date":"2014-11-27","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":250.0,"dr":0.0382,"sa":0.4517},{"date":"2014-11-28","o":58.5,"h":58.5,"l":54.6,"c":54.6,"v":646.0,"dr":-0.0667,"sa":0.4559},{"date":"2014-12-01","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":226.0,"dr":-0.0201,"sa":0.4562},{"date":"2014-12-02","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":232.0,"dr":-0.0252,"sa":0.4555},{"date":"2014-12-03","o":51.5,"h":51.65,"l":51.5,"c":51.5,"v":844.0,"dr":-0.0125,"sa":0.4554},{"date":"2014-12-05","o":51.5,"h":51.5,"l":51.45,"c":51.45,"v":2300.0,"dr":-0.001,"sa":0.4541},{"date":"2014-12-09","o":50.0,"h":50.0,"l":50.0,"c":50.0,"v":30.0,"dr":-0.0282,"sa":0.454},{"date":"2014-12-10","o":48.0,"h":48.0,"l":45.6,"c":45.6,"v":1992.0,"dr":-0.088,"sa":0.4618},{"date":"2014-12-11","o":42.35,"h":43.4,"l":42.35,"c":42.8,"v":50172.0,"dr":-0.0614,"sa":0.4654},{"date":"2014-12-12","o":43.0,"h":43.0,"l":42.35,"c":43.0,"v":2384.0,"dr":0.0047,"sa":0.4642},{"date":"2014-12-15","o":40.6,"h":40.6,"l":40.6,"c":40.6,"v":284.0,"dr":-0.0558,"sa":0.4672},{"date":"2014-12-16","o":41.5,"h":43.0,"l":41.5,"c":42.5,"v":370.0,"dr":0.0468,"sa":0.4698},{"date":"2014-12-17","o":44.0,"h":44.0,"l":44.0,"c":44.0,"v":420.0,"dr":0.0353,"sa":0.471},{"date":"2014-12-18","o":43.0,"h":43.0,"l":42.0,"c":42.0,"v":1354.0,"dr":-0.0455,"sa":0.4726},{"date":"2014-12-19","o":42.0,"h":47.2,"l":42.0,"c":47.2,"v":11066.0,"dr":0.1238,"sa":0.4883},{"date":"2014-12-22","o":45.4,"h":45.4,"l":45.4,"c":45.4,"v":22000.0,"dr":-0.0381,"sa":0.4897},{"date":"2014-12-29","o":48.0,"h":48.0,"l":46.0,"c":46.0,"v":700.0,"dr":0.0132,"sa":0.4881},{"date":"2014-12-30","o":48.0,"h":50.0,"l":47.9,"c":50.0,"v":6950.0,"dr":0.087,"sa":0.4946},{"date":"2015-01-02","o":53.0,"h":53.0,"l":53.0,"c":53.0,"v":56.0,"dr":0.06,"sa":0.498},{"date":"2015-01-05","o":50.0,"h":50.0,"l":50.0,"c":50.0,"v":20.0,"dr":-0.0566,"sa":0.5009},{"date":"2015-01-06","o":52.0,"h":54.0,"l":50.5,"c":54.0,"v":650.0,"dr":0.08,"sa":0.5072},{"date":"2015-01-07","o":55.5,"h":55.5,"l":52.0,"c":54.9,"v":452.0,"dr":0.0167,"sa":0.5074},{"date":"2015-01-08","o":54.0,"h":54.5,"l":54.0,"c":54.5,"v":238.0,"dr":-0.0073,"sa":0.5062},{"date":"2015-01-09","o":49.1,"h":51.5,"l":49.1,"c":51.5,"v":1400.0,"dr":-0.055,"sa":0.5091},{"date":"2015-01-12","o":50.0,"h":51.5,"l":50.0,"c":51.5,"v":760.0,"dr":0.0,"sa":0.5089},{"date":"2015-01-13","o":53.0,"h":54.0,"l":53.0,"c":53.0,"v":10780.0,"dr":0.0291,"sa":0.5097},{"date":"2015-01-16","o":50.65,"h":50.65,"l":50.65,"c":50.65,"v":9900.0,"dr":-0.0443,"sa":0.51},{"date":"2015-01-19","o":50.75,"h":52.0,"l":50.75,"c":52.0,"v":1200.0,"dr":0.0267,"sa":0.5103},{"date":"2015-01-20","o":52.0,"h":53.5,"l":52.0,"c":53.5,"v":430.0,"dr":0.0288,"sa":0.5099},{"date":"2015-01-21","o":53.5,"h":55.0,"l":53.5,"c":55.0,"v":932.0,"dr":0.028,"sa":0.5104},{"date":"2015-01-22","o":55.0,"h":56.0,"l":52.9,"c":56.0,"v":8510.0,"dr":0.0182,"sa":0.5108},{"date":"2015-01-23","o":51.0,"h":51.0,"l":49.0,"c":49.0,"v":13534.0,"dr":-0.125,"sa":0.5256},{"date":"2015-01-27","o":47.0,"h":48.0,"l":47.0,"c":48.0,"v":3106.0,"dr":-0.0204,"sa":0.5257},{"date":"2015-01-28","o":46.5,"h":47.5,"l":45.7,"c":45.7,"v":4050.0,"dr":-0.0479,"sa":0.5274},{"date":"2015-01-29","o":45.0,"h":45.0,"l":42.5,"c":42.8,"v":11938.0,"dr":-0.0635,"sa":0.5307},{"date":"2015-01-30","o":42.5,"h":43.65,"l":42.5,"c":43.65,"v":8636.0,"dr":0.0199,"sa":0.5311},{"date":"2015-02-02","o":43.85,"h":46.0,"l":43.5,"c":46.0,"v":17426.0,"dr":0.0538,"sa":0.5315},{"date":"2015-02-03","o":49.0,"h":49.0,"l":47.4,"c":48.4,"v":21680.0,"dr":0.0522,"sa":0.5316},{"date":"2015-02-04","o":46.45,"h":46.45,"l":46.0,"c":46.0,"v":1530.0,"dr":-0.0496,"sa":0.532},{"date":"2015-02-05","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":200.0,"dr":0.0109,"sa":0.5319},{"date":"2015-02-06","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":212.0,"dr":0.0,"sa":0.5319},{"date":"2015-02-09","o":46.3,"h":48.0,"l":46.3,"c":48.0,"v":1420.0,"dr":0.0323,"sa":0.5329},{"date":"2015-02-11","o":48.0,"h":48.0,"l":48.0,"c":48.0,"v":212.0,"dr":0.0,"sa":0.5327},{"date":"2015-02-12","o":48.0,"h":50.25,"l":48.0,"c":50.25,"v":2008.0,"dr":0.0469,"sa":0.5334},{"date":"2015-02-18","o":48.9,"h":48.9,"l":48.9,"c":48.9,"v":100.0,"dr":-0.0269,"sa":0.5329},{"date":"2015-02-20","o":49.0,"h":49.0,"l":48.5,"c":48.5,"v":188.0,"dr":-0.0082,"sa":0.5327},{"date":"2015-02-27","o":45.0,"h":45.0,"l":44.8,"c":45.0,"v":4000.0,"dr":-0.0722,"sa":0.5375},{"date":"2015-03-02","o":45.0,"h":45.0,"l":43.8,"c":43.8,"v":324.0,"dr":-0.0267,"sa":0.5362},{"date":"2015-03-03","o":44.0,"h":44.0,"l":42.75,"c":43.0,"v":12018.0,"dr":-0.0183,"sa":0.5333},{"date":"2015-03-04","o":42.0,"h":42.0,"l":40.0,"c":40.8,"v":5960.0,"dr":-0.0512,"sa":0.5356},{"date":"2015-03-05","o":39.5,"h":39.5,"l":38.5,"c":38.9,"v":12270.0,"dr":-0.0466,"sa":0.5345},{"date":"2015-03-06","o":38.0,"h":39.0,"l":37.5,"c":39.0,"v":10506.0,"dr":0.0026,"sa":0.5341},{"date":"2015-03-09","o":37.5,"h":38.0,"l":37.5,"c":38.0,"v":2892.0,"dr":-0.0256,"sa":0.5319},{"date":"2015-03-10","o":36.9,"h":37.0,"l":36.9,"c":37.0,"v":40588.0,"dr":-0.0263,"sa":0.5316},{"date":"2015-03-11","o":37.0,"h":37.0,"l":37.0,"c":37.0,"v":770.0,"dr":0.0,"sa":0.5315},{"date":"2015-03-12","o":37.5,"h":37.75,"l":36.0,"c":36.0,"v":1764.0,"dr":-0.027,"sa":0.5317},{"date":"2015-03-13","o":35.0,"h":35.25,"l":35.0,"c":35.25,"v":10212.0,"dr":-0.0208,"sa":0.526},{"date":"2015-03-16","o":35.15,"h":36.0,"l":35.1,"c":36.0,"v":2930.0,"dr":0.0213,"sa":0.5265},{"date":"2015-03-17","o":37.0,"h":37.4,"l":36.5,"c":37.4,"v":11380.0,"dr":0.0389,"sa":0.5237},{"date":"2015-03-18","o":37.0,"h":37.5,"l":36.0,"c":37.0,"v":5226.0,"dr":-0.0107,"sa":0.5231},{"date":"2015-03-20","o":37.5,"h":38.0,"l":37.5,"c":38.0,"v":20980.0,"dr":0.027,"sa":0.5232},{"date":"2015-03-25","o":38.0,"h":38.0,"l":38.0,"c":38.0,"v":1040.0,"dr":0.0,"sa":0.5225},{"date":"2015-03-26","o":37.5,"h":37.5,"l":37.0,"c":37.0,"v":2510.0,"dr":-0.0263,"sa":0.5223},{"date":"2015-03-27","o":36.0,"h":36.0,"l":34.0,"c":34.0,"v":15552.0,"dr":-0.0811,"sa":0.5254},{"date":"2015-03-30","o":34.0,"h":35.5,"l":34.0,"c":35.5,"v":6060.0,"dr":0.0441,"sa":0.5239},{"date":"2015-03-31","o":34.0,"h":34.1,"l":32.9,"c":34.0,"v":48588.0,"dr":-0.0423,"sa":0.5218},{"date":"2015-04-01","o":34.5,"h":34.7,"l":34.0,"c":34.65,"v":4800.0,"dr":0.0191,"sa":0.5223},{"date":"2015-04-06","o":35.7,"h":36.25,"l":35.5,"c":35.7,"v":25834.0,"dr":0.0303,"sa":0.5233},{"date":"2015-04-07","o":37.0,"h":37.3,"l":36.0,"c":37.0,"v":60170.0,"dr":0.0364,"sa":0.5241},{"date":"2015-04-08","o":37.0,"h":37.9,"l":37.0,"c":37.0,"v":20954.0,"dr":0.0,"sa":0.5201},{"date":"2015-04-09","o":36.7,"h":37.45,"l":36.7,"c":36.8,"v":50738.0,"dr":-0.0054,"sa":0.5198},{"date":"2015-04-10","o":36.6,"h":36.6,"l":35.7,"c":36.0,"v":43772.0,"dr":-0.0217,"sa":0.5194},{"date":"2015-04-13","o":36.5,"h":36.5,"l":35.0,"c":35.0,"v":33146.0,"dr":-0.0278,"sa":0.5196},{"date":"2015-04-14","o":35.0,"h":37.5,"l":35.0,"c":37.4,"v":148964.0,"dr":0.0686,"sa":0.5244},{"date":"2015-04-15","o":36.4,"h":37.5,"l":36.0,"c":37.5,"v":112868.0,"dr":0.0027,"sa":0.524},{"date":"2015-04-16","o":37.4,"h":37.5,"l":36.9,"c":36.9,"v":41902.0,"dr":-0.016,"sa":0.5239},{"date":"2015-04-17","o":36.5,"h":36.5,"l":35.6,"c":35.6,"v":37434.0,"dr":-0.0352,"sa":0.5247},{"date":"2015-04-20","o":36.3,"h":36.4,"l":35.3,"c":35.3,"v":33058.0,"dr":-0.0084,"sa":0.5245},{"date":"2015-04-21","o":35.5,"h":35.9,"l":35.5,"c":35.5,"v":12700.0,"dr":0.0057,"sa":0.5245},{"date":"2015-04-22","o":37.5,"h":38.8,"l":37.5,"c":38.2,"v":72098.0,"dr":0.0761,"sa":0.5285},{"date":"2015-04-23","o":38.9,"h":42.0,"l":38.9,"c":42.0,"v":69260.0,"dr":0.0995,"sa":0.5363},{"date":"2015-04-24","o":45.5,"h":47.5,"l":45.5,"c":47.0,"v":111616.0,"dr":0.119,"sa":0.5492},{"date":"2015-04-27","o":48.3,"h":49.25,"l":47.1,"c":47.5,"v":126878.0,"dr":0.0106,"sa":0.5493},{"date":"2015-04-28","o":45.5,"h":45.95,"l":45.0,"c":45.5,"v":52276.0,"dr":-0.0421,"sa":0.5508},{"date":"2015-04-29","o":43.0,"h":44.0,"l":43.0,"c":43.5,"v":86470.0,"dr":-0.044,"sa":0.5525},{"date":"2015-04-30","o":42.1,"h":45.6,"l":41.5,"c":45.0,"v":155114.0,"dr":0.0345,"sa":0.5536},{"date":"2015-05-04","o":47.0,"h":47.3,"l":45.6,"c":46.5,"v":52100.0,"dr":0.0333,"sa":0.5546},{"date":"2015-05-05","o":48.0,"h":50.3,"l":48.0,"c":50.0,"v":18516.0,"dr":0.0753,"sa":0.5598},{"date":"2015-05-06","o":50.2,"h":51.5,"l":47.2,"c":47.2,"v":39856.0,"dr":-0.056,"sa":0.5617},{"date":"2015-05-07","o":46.6,"h":48.0,"l":46.5,"c":47.6,"v":22106.0,"dr":0.0085,"sa":0.5615},{"date":"2015-05-08","o":47.5,"h":48.0,"l":46.3,"c":46.3,"v":53626.0,"dr":-0.0273,"sa":0.5617},{"date":"2015-05-11","o":47.3,"h":47.3,"l":45.8,"c":46.5,"v":20300.0,"dr":0.0043,"sa":0.5614},{"date":"2015-05-12","o":46.0,"h":46.0,"l":44.1,"c":44.1,"v":16708.0,"dr":-0.0516,"sa":0.5635},{"date":"2015-05-13","o":44.1,"h":44.1,"l":42.8,"c":43.4,"v":87182.0,"dr":-0.0159,"sa":0.5633},{"date":"2015-05-14","o":43.7,"h":44.0,"l":42.2,"c":43.2,"v":58396.0,"dr":-0.0046,"sa":0.5629},{"date":"2015-05-15","o":43.2,"h":43.2,"l":42.6,"c":43.0,"v":46940.0,"dr":-0.0046,"sa":0.5629},{"date":"2015-05-18","o":42.0,"h":42.05,"l":40.2,"c":40.5,"v":112142.0,"dr":-0.0581,"sa":0.5649},{"date":"2015-05-19","o":40.0,"h":40.0,"l":39.3,"c":39.9,"v":79238.0,"dr":-0.0148,"sa":0.5649},{"date":"2015-05-20","o":40.0,"h":40.5,"l":39.0,"c":39.5,"v":43316.0,"dr":-0.01,"sa":0.5648},{"date":"2015-05-21","o":40.0,"h":40.5,"l":39.5,"c":39.5,"v":49420.0,"dr":0.0,"sa":0.5634},{"date":"2015-05-22","o":39.6,"h":39.6,"l":39.0,"c":39.5,"v":6710.0,"dr":0.0,"sa":0.563},{"date":"2015-05-26","o":40.3,"h":40.3,"l":38.3,"c":38.8,"v":15138.0,"dr":-0.0177,"sa":0.5631},{"date":"2015-05-27","o":38.0,"h":39.6,"l":38.0,"c":39.45,"v":22560.0,"dr":0.0168,"sa":0.5634},{"date":"2015-05-28","o":38.0,"h":38.5,"l":37.65,"c":38.5,"v":16194.0,"dr":-0.0241,"sa":0.5637},{"date":"2015-05-29","o":38.8,"h":38.8,"l":37.2,"c":37.7,"v":30074.0,"dr":-0.0208,"sa":0.5602},{"date":"2015-06-01","o":37.0,"h":37.2,"l":37.0,"c":37.0,"v":30020.0,"dr":-0.0186,"sa":0.5597},{"date":"2015-06-02","o":38.5,"h":40.6,"l":38.5,"c":40.6,"v":43324.0,"dr":0.0973,"sa":0.5683},{"date":"2015-06-03","o":40.3,"h":41.0,"l":39.4,"c":39.5,"v":33920.0,"dr":-0.0271,"sa":0.5688},{"date":"2015-06-04","o":38.5,"h":38.65,"l":37.8,"c":38.2,"v":32912.0,"dr":-0.0329,"sa":0.5697},{"date":"2015-06-05","o":38.5,"h":38.7,"l":38.0,"c":38.5,"v":13978.0,"dr":0.0079,"sa":0.5697},{"date":"2015-06-08","o":38.7,"h":38.7,"l":38.0,"c":38.0,"v":25494.0,"dr":-0.013,"sa":0.5698},{"date":"2015-06-09","o":38.6,"h":38.6,"l":37.35,"c":38.4,"v":17382.0,"dr":0.0105,"sa":0.5698},{"date":"2015-06-10","o":39.6,"h":40.45,"l":39.6,"c":40.0,"v":43726.0,"dr":0.0417,"sa":0.5714},{"date":"2015-06-11","o":40.4,"h":41.9,"l":39.9,"c":41.9,"v":53218.0,"dr":0.0475,"sa":0.5732},{"date":"2015-06-12","o":40.9,"h":41.0,"l":40.0,"c":40.5,"v":23608.0,"dr":-0.0334,"sa":0.5739},{"date":"2015-06-15","o":39.9,"h":39.9,"l":38.0,"c":38.7,"v":19232.0,"dr":-0.0444,"sa":0.5751},{"date":"2015-06-16","o":38.0,"h":39.4,"l":37.5,"c":39.0,"v":50960.0,"dr":0.0078,"sa":0.5752},{"date":"2015-06-17","o":38.5,"h":39.6,"l":38.0,"c":39.5,"v":81604.0,"dr":0.0128,"sa":0.5751},{"date":"2015-06-18","o":39.6,"h":40.7,"l":38.5,"c":40.7,"v":115240.0,"dr":0.0304,"sa":0.5758},{"date":"2015-06-19","o":40.2,"h":41.0,"l":39.65,"c":39.7,"v":36768.0,"dr":-0.0246,"sa":0.5751},{"date":"2015-06-22","o":40.25,"h":40.25,"l":39.7,"c":39.7,"v":30784.0,"dr":0.0,"sa":0.5731},{"date":"2015-06-23","o":39.7,"h":40.15,"l":39.5,"c":39.55,"v":36404.0,"dr":-0.0038,"sa":0.5722},{"date":"2015-06-24","o":39.6,"h":39.6,"l":38.7,"c":39.4,"v":37314.0,"dr":-0.0038,"sa":0.5721},{"date":"2015-06-25","o":38.5,"h":38.6,"l":37.95,"c":38.4,"v":93324.0,"dr":-0.0254,"sa":0.5723},{"date":"2015-06-26","o":38.5,"h":39.4,"l":38.3,"c":39.4,"v":36834.0,"dr":0.026,"sa":0.573},{"date":"2015-06-29","o":39.0,"h":39.0,"l":38.3,"c":39.0,"v":30048.0,"dr":-0.0102,"sa":0.5724},{"date":"2015-06-30","o":38.0,"h":38.3,"l":38.0,"c":38.2,"v":36382.0,"dr":-0.0205,"sa":0.5727},{"date":"2015-07-01","o":38.5,"h":39.0,"l":37.95,"c":38.2,"v":16898.0,"dr":0.0,"sa":0.5727},{"date":"2015-07-02","o":38.5,"h":38.95,"l":38.2,"c":38.95,"v":27706.0,"dr":0.0196,"sa":0.5731},{"date":"2015-07-03","o":38.95,"h":38.95,"l":38.4,"c":38.5,"v":9522.0,"dr":-0.0116,"sa":0.5732},{"date":"2015-07-06","o":37.0,"h":37.4,"l":36.95,"c":37.2,"v":72738.0,"dr":-0.0338,"sa":0.5733},{"date":"2015-07-07","o":36.0,"h":37.85,"l":34.9,"c":37.8,"v":108310.0,"dr":0.0161,"sa":0.5733},{"date":"2015-07-08","o":37.0,"h":37.0,"l":35.5,"c":35.8,"v":109724.0,"dr":-0.0529,"sa":0.5746},{"date":"2015-07-10","o":35.7,"h":37.5,"l":35.7,"c":36.0,"v":63730.0,"dr":0.0056,"sa":0.5745},{"date":"2015-07-13","o":36.0,"h":39.5,"l":35.6,"c":39.3,"v":77220.0,"dr":0.0917,"sa":0.5809},{"date":"2015-07-14","o":38.65,"h":38.9,"l":38.0,"c":38.15,"v":201328.0,"dr":-0.0293,"sa":0.5814},{"date":"2015-07-15","o":37.5,"h":37.6,"l":36.2,"c":36.55,"v":97434.0,"dr":-0.0419,"sa":0.5824},{"date":"2015-07-16","o":36.9,"h":37.35,"l":36.5,"c":37.0,"v":38400.0,"dr":0.0123,"sa":0.5801},{"date":"2015-07-17","o":36.5,"h":36.8,"l":36.0,"c":36.5,"v":12162.0,"dr":-0.0135,"sa":0.5801},{"date":"2015-07-20","o":36.0,"h":37.4,"l":36.0,"c":37.0,"v":16872.0,"dr":0.0137,"sa":0.5799},{"date":"2015-07-21","o":37.35,"h":38.4,"l":37.35,"c":38.4,"v":17098.0,"dr":0.0378,"sa":0.5807},{"date":"2015-07-22","o":37.6,"h":37.9,"l":36.4,"c":36.9,"v":14702.0,"dr":-0.0391,"sa":0.5817},{"date":"2015-07-23","o":37.2,"h":37.2,"l":36.1,"c":36.8,"v":13902.0,"dr":-0.0027,"sa":0.5817},{"date":"2015-07-24","o":35.0,"h":35.0,"l":33.5,"c":33.95,"v":94702.0,"dr":-0.0774,"sa":0.5862},{"date":"2015-07-27","o":33.8,"h":34.75,"l":32.6,"c":33.0,"v":44250.0,"dr":-0.028,"sa":0.5855},{"date":"2015-07-28","o":34.0,"h":35.5,"l":33.5,"c":35.5,"v":80030.0,"dr":0.0758,"sa":0.5906},{"date":"2015-07-29","o":36.0,"h":36.6,"l":35.5,"c":36.6,"v":35918.0,"dr":0.031,"sa":0.5914},{"date":"2015-07-30","o":38.0,"h":38.0,"l":34.6,"c":35.1,"v":55870.0,"dr":-0.041,"sa":0.5927},{"date":"2015-07-31","o":34.0,"h":35.5,"l":34.0,"c":35.1,"v":23448.0,"dr":0.0,"sa":0.5926},{"date":"2015-08-03","o":34.85,"h":34.85,"l":34.15,"c":34.15,"v":3652.0,"dr":-0.0271,"sa":0.5929},{"date":"2015-08-04","o":34.9,"h":35.1,"l":34.5,"c":34.8,"v":7924.0,"dr":0.019,"sa":0.591},{"date":"2015-08-05","o":35.5,"h":36.25,"l":35.4,"c":35.55,"v":15586.0,"dr":0.0216,"sa":0.5914},{"date":"2015-08-06","o":36.25,"h":37.5,"l":36.2,"c":37.5,"v":21480.0,"dr":0.0549,"sa":0.5942},{"date":"2015-08-07","o":36.5,"h":36.5,"l":35.5,"c":35.65,"v":39774.0,"dr":-0.0493,"sa":0.5957},{"date":"2015-08-10","o":36.5,"h":37.9,"l":36.5,"c":37.85,"v":35490.0,"dr":0.0617,"sa":0.5991},{"date":"2015-08-11","o":37.25,"h":37.25,"l":35.3,"c":36.0,"v":41720.0,"dr":-0.0489,"sa":0.6007},{"date":"2015-08-12","o":36.0,"h":36.85,"l":36.0,"c":36.85,"v":3806.0,"dr":0.0236,"sa":0.6012},{"date":"2015-08-13","o":35.7,"h":36.5,"l":35.5,"c":35.5,"v":2576.0,"dr":-0.0366,"sa":0.6022},{"date":"2015-08-14","o":35.75,"h":36.0,"l":34.85,"c":34.85,"v":17522.0,"dr":-0.0183,"sa":0.6022},{"date":"2015-08-18","o":34.0,"h":34.2,"l":33.8,"c":33.8,"v":15628.0,"dr":-0.0301,"sa":0.6028},{"date":"2015-08-19","o":33.0,"h":33.2,"l":31.8,"c":32.5,"v":43294.0,"dr":-0.0385,"sa":0.6034},{"date":"2015-08-20","o":32.5,"h":34.0,"l":32.5,"c":33.65,"v":19956.0,"dr":0.0354,"sa":0.6044},{"date":"2015-08-21","o":33.0,"h":33.4,"l":33.0,"c":33.4,"v":30350.0,"dr":-0.0074,"sa":0.6017},{"date":"2015-08-24","o":31.0,"h":32.5,"l":30.1,"c":30.2,"v":54860.0,"dr":-0.0958,"sa":0.6087},{"date":"2015-08-25","o":29.55,"h":31.3,"l":29.55,"c":29.7,"v":30332.0,"dr":-0.0166,"sa":0.6083},{"date":"2015-08-26","o":29.0,"h":30.4,"l":29.0,"c":30.4,"v":18360.0,"dr":0.0236,"sa":0.6087},{"date":"2015-08-27","o":31.25,"h":34.3,"l":31.25,"c":34.3,"v":118900.0,"dr":0.1283,"sa":0.6218},{"date":"2015-08-28","o":35.5,"h":35.5,"l":33.5,"c":33.5,"v":44842.0,"dr":-0.0233,"sa":0.621},{"date":"2015-08-31","o":33.5,"h":34.5,"l":33.5,"c":34.2,"v":12052.0,"dr":0.0209,"sa":0.6206},{"date":"2015-09-01","o":33.0,"h":33.65,"l":33.0,"c":33.0,"v":2578.0,"dr":-0.0351,"sa":0.6214},{"date":"2015-09-02","o":33.6,"h":33.9,"l":32.5,"c":33.9,"v":51262.0,"dr":0.0273,"sa":0.6219},{"date":"2015-09-03","o":34.7,"h":35.7,"l":34.05,"c":34.75,"v":21070.0,"dr":0.0251,"sa":0.622},{"date":"2015-09-04","o":34.0,"h":34.0,"l":33.0,"c":33.25,"v":21490.0,"dr":-0.0432,"sa":0.6218},{"date":"2015-09-07","o":32.7,"h":33.2,"l":32.7,"c":33.2,"v":300.0,"dr":-0.0015,"sa":0.6218},{"date":"2015-09-08","o":34.4,"h":34.65,"l":34.0,"c":34.65,"v":5866.0,"dr":0.0437,"sa":0.6231},{"date":"2015-09-09","o":35.7,"h":35.7,"l":34.05,"c":35.0,"v":32362.0,"dr":0.0101,"sa":0.623},{"date":"2015-09-10","o":34.3,"h":36.2,"l":34.3,"c":36.0,"v":30410.0,"dr":0.0286,"sa":0.6229},{"date":"2015-09-11","o":34.75,"h":35.7,"l":34.35,"c":34.4,"v":28188.0,"dr":-0.0444,"sa":0.6236},{"date":"2015-09-14","o":33.9,"h":35.0,"l":33.8,"c":35.0,"v":3750.0,"dr":0.0174,"sa":0.6239},{"date":"2015-09-15","o":34.7,"h":34.7,"l":34.0,"c":34.1,"v":12042.0,"dr":-0.0257,"sa":0.6243},{"date":"2015-09-16","o":35.1,"h":35.1,"l":34.05,"c":34.3,"v":28058.0,"dr":0.0059,"sa":0.6234},{"date":"2015-09-17","o":35.0,"h":36.5,"l":35.0,"c":36.25,"v":11052.0,"dr":0.0569,"sa":0.6253},{"date":"2015-09-18","o":35.5,"h":36.3,"l":34.75,"c":34.75,"v":11664.0,"dr":-0.0414,"sa":0.6257},{"date":"2015-09-21","o":35.5,"h":35.5,"l":34.7,"c":34.7,"v":14326.0,"dr":-0.0014,"sa":0.6257},{"date":"2015-09-22","o":34.0,"h":34.0,"l":30.0,"c":32.8,"v":60964.0,"dr":-0.0548,"sa":0.6277},{"date":"2015-09-23","o":31.5,"h":31.5,"l":30.9,"c":30.9,"v":3782.0,"dr":-0.0579,"sa":0.629},{"date":"2015-09-24","o":28.55,"h":30.7,"l":28.55,"c":30.5,"v":33780.0,"dr":-0.0129,"sa":0.6273},{"date":"2015-09-25","o":30.0,"h":30.5,"l":30.0,"c":30.0,"v":343596.0,"dr":-0.0164,"sa":0.6274},{"date":"2015-09-28","o":29.0,"h":29.0,"l":28.3,"c":28.3,"v":14380.0,"dr":-0.0567,"sa":0.6296},{"date":"2015-09-29","o":29.0,"h":29.0,"l":28.7,"c":28.7,"v":9378.0,"dr":0.0141,"sa":0.6299},{"date":"2015-09-30","o":30.0,"h":30.0,"l":28.1,"c":29.0,"v":84856.0,"dr":0.0105,"sa":0.6296},{"date":"2015-10-01","o":30.25,"h":30.25,"l":28.75,"c":28.75,"v":18092.0,"dr":-0.0086,"sa":0.6284},{"date":"2015-10-02","o":29.5,"h":31.9,"l":29.5,"c":31.9,"v":83600.0,"dr":0.1096,"sa":0.637},{"date":"2015-10-05","o":32.5,"h":33.0,"l":32.2,"c":33.0,"v":51934.0,"dr":0.0345,"sa":0.6381},{"date":"2015-10-06","o":33.5,"h":34.0,"l":33.4,"c":33.5,"v":138156.0,"dr":0.0152,"sa":0.6383},{"date":"2015-10-07","o":36.5,"h":36.5,"l":34.6,"c":35.0,"v":29096.0,"dr":0.0448,"sa":0.64},{"date":"2015-10-08","o":35.0,"h":36.8,"l":35.0,"c":36.7,"v":143994.0,"dr":0.0486,"sa":0.6412},{"date":"2015-10-09","o":37.8,"h":38.0,"l":37.0,"c":37.75,"v":21232.0,"dr":0.0286,"sa":0.6418},{"date":"2015-10-13","o":36.5,"h":36.5,"l":32.5,"c":33.5,"v":59464.0,"dr":-0.1126,"sa":0.651},{"date":"2015-10-14","o":33.5,"h":34.2,"l":33.5,"c":34.2,"v":5040.0,"dr":0.0209,"sa":0.6513},{"date":"2015-10-15","o":33.5,"h":35.05,"l":33.5,"c":35.05,"v":23528.0,"dr":0.0249,"sa":0.6513},{"date":"2015-10-16","o":34.0,"h":34.1,"l":33.6,"c":34.1,"v":12200.0,"dr":-0.0271,"sa":0.6517},{"date":"2015-10-19","o":33.0,"h":33.0,"l":32.2,"c":32.7,"v":18732.0,"dr":-0.0411,"sa":0.6521},{"date":"2015-10-20","o":32.5,"h":32.8,"l":31.8,"c":32.0,"v":46988.0,"dr":-0.0214,"sa":0.6511},{"date":"2015-10-21","o":32.3,"h":32.4,"l":32.3,"c":32.4,"v":5060.0,"dr":0.0125,"sa":0.6512},{"date":"2015-10-22","o":34.0,"h":34.0,"l":33.1,"c":33.1,"v":9922.0,"dr":0.0216,"sa":0.6513},{"date":"2015-10-23","o":34.0,"h":34.0,"l":33.0,"c":33.5,"v":4186.0,"dr":0.0121,"sa":0.651},{"date":"2015-10-26","o":33.8,"h":33.8,"l":31.5,"c":31.95,"v":36900.0,"dr":-0.0463,"sa":0.6516},{"date":"2015-10-27","o":30.1,"h":30.4,"l":29.5,"c":29.95,"v":77380.0,"dr":-0.0626,"sa":0.6538},{"date":"2015-10-28","o":29.3,"h":30.5,"l":29.0,"c":29.2,"v":318166.0,"dr":-0.025,"sa":0.6541},{"date":"2015-10-29","o":28.5,"h":29.25,"l":28.1,"c":29.25,"v":323452.0,"dr":0.0017,"sa":0.6535},{"date":"2015-10-30","o":30.0,"h":30.0,"l":29.25,"c":30.0,"v":73664.0,"dr":0.0256,"sa":0.6533},{"date":"2015-11-02","o":30.0,"h":30.5,"l":29.6,"c":30.45,"v":36748.0,"dr":0.015,"sa":0.6535},{"date":"2015-11-03","o":30.45,"h":31.85,"l":30.45,"c":31.7,"v":82172.0,"dr":0.0411,"sa":0.6544},{"date":"2015-11-04","o":32.95,"h":32.95,"l":30.3,"c":31.0,"v":103622.0,"dr":-0.0221,"sa":0.6532},{"date":"2015-11-05","o":30.5,"h":31.0,"l":30.3,"c":30.3,"v":15312.0,"dr":-0.0226,"sa":0.6524},{"date":"2015-11-09","o":29.05,"h":29.4,"l":28.8,"c":29.1,"v":48528.0,"dr":-0.0396,"sa":0.6528},{"date":"2015-11-10","o":28.5,"h":29.65,"l":28.5,"c":29.65,"v":58662.0,"dr":0.0189,"sa":0.6509},{"date":"2015-11-11","o":30.0,"h":30.5,"l":28.25,"c":29.0,"v":48520.0,"dr":-0.0219,"sa":0.651},{"date":"2015-11-12","o":29.9,"h":29.9,"l":27.5,"c":28.4,"v":36432.0,"dr":-0.0207,"sa":0.6509},{"date":"2015-11-13","o":29.0,"h":29.3,"l":28.4,"c":29.3,"v":38090.0,"dr":0.0317,"sa":0.6512},{"date":"2015-11-16","o":29.35,"h":29.35,"l":27.95,"c":29.15,"v":46052.0,"dr":-0.0051,"sa":0.6503},{"date":"2015-11-17","o":29.0,"h":29.0,"l":28.25,"c":28.5,"v":23890.0,"dr":-0.0223,"sa":0.6488},{"date":"2015-11-18","o":28.5,"h":29.5,"l":28.0,"c":28.0,"v":42716.0,"dr":-0.0175,"sa":0.649},{"date":"2015-11-19","o":28.5,"h":29.5,"l":28.3,"c":29.0,"v":42416.0,"dr":0.0357,"sa":0.6499},{"date":"2015-11-20","o":29.5,"h":29.5,"l":28.45,"c":28.45,"v":24180.0,"dr":-0.019,"sa":0.6499},{"date":"2015-11-23","o":29.0,"h":29.0,"l":27.6,"c":27.85,"v":97566.0,"dr":-0.0211,"sa":0.6501},{"date":"2015-11-24","o":27.95,"h":28.9,"l":27.95,"c":28.5,"v":157118.0,"dr":0.0233,"sa":0.648},{"date":"2015-11-25","o":28.0,"h":28.2,"l":27.5,"c":27.5,"v":48760.0,"dr":-0.0351,"sa":0.6464},{"date":"2015-11-26","o":28.0,"h":28.0,"l":27.45,"c":28.0,"v":2638.0,"dr":0.0182,"sa":0.6436},{"date":"2015-11-30","o":26.0,"h":26.0,"l":24.5,"c":25.0,"v":477216.0,"dr":-0.1071,"sa":0.652},{"date":"2015-12-01","o":25.0,"h":25.0,"l":24.25,"c":24.7,"v":74334.0,"dr":-0.012,"sa":0.6519},{"date":"2015-12-02","o":24.35,"h":25.1,"l":23.8,"c":24.9,"v":247814.0,"dr":0.0081,"sa":0.6515},{"date":"2015-12-03","o":25.5,"h":25.9,"l":25.0,"c":25.5,"v":74296.0,"dr":0.0241,"sa":0.6508},{"date":"2015-12-04","o":25.5,"h":25.5,"l":24.0,"c":24.5,"v":37606.0,"dr":-0.0392,"sa":0.6514},{"date":"2015-12-09","o":23.3,"h":25.95,"l":23.3,"c":25.0,"v":15756.0,"dr":0.0204,"sa":0.6514},{"date":"2015-12-10","o":25.0,"h":25.9,"l":25.0,"c":25.6,"v":29626.0,"dr":0.024,"sa":0.652},{"date":"2015-12-11","o":24.5,"h":24.6,"l":23.5,"c":24.0,"v":13800.0,"dr":-0.0625,"sa":0.6533},{"date":"2015-12-14","o":26.0,"h":26.0,"l":24.0,"c":24.0,"v":12366.0,"dr":0.0,"sa":0.6493},{"date":"2015-12-15","o":24.5,"h":24.5,"l":24.0,"c":24.0,"v":11448.0,"dr":0.0,"sa":0.6492},{"date":"2015-12-16","o":23.8,"h":24.5,"l":23.25,"c":24.5,"v":13154.0,"dr":0.0208,"sa":0.6495},{"date":"2015-12-17","o":24.0,"h":24.0,"l":22.5,"c":22.85,"v":43556.0,"dr":-0.0673,"sa":0.6518},{"date":"2015-12-18","o":22.5,"h":23.4,"l":22.0,"c":22.5,"v":44892.0,"dr":-0.0153,"sa":0.6511},{"date":"2015-12-21","o":23.0,"h":23.0,"l":21.0,"c":22.0,"v":47372.0,"dr":-0.0222,"sa":0.651},{"date":"2015-12-22","o":22.0,"h":22.0,"l":21.0,"c":21.75,"v":16098.0,"dr":-0.0114,"sa":0.648},{"date":"2015-12-23","o":23.0,"h":23.9,"l":22.75,"c":23.6,"v":35844.0,"dr":0.0851,"sa":0.6539},{"date":"2015-12-28","o":23.6,"h":23.6,"l":23.0,"c":23.0,"v":13576.0,"dr":-0.0254,"sa":0.6542},{"date":"2015-12-29","o":23.0,"h":23.5,"l":23.0,"c":23.0,"v":3600.0,"dr":0.0,"sa":0.6464},{"date":"2015-12-30","o":22.55,"h":22.7,"l":22.5,"c":22.5,"v":1300.0,"dr":-0.0217,"sa":0.6466},{"date":"2016-01-04","o":22.6,"h":22.6,"l":21.7,"c":22.0,"v":8906.0,"dr":-0.0222,"sa":0.6468},{"date":"2016-01-05","o":22.0,"h":22.0,"l":22.0,"c":22.0,"v":248.0,"dr":0.0,"sa":0.6455},{"date":"2016-01-06","o":21.0,"h":21.5,"l":21.0,"c":21.1,"v":24128.0,"dr":-0.0409,"sa":0.6435},{"date":"2016-01-07","o":21.15,"h":21.15,"l":19.8,"c":20.0,"v":60156.0,"dr":-0.0521,"sa":0.6451},{"date":"2016-01-08","o":20.55,"h":20.55,"l":19.5,"c":19.5,"v":67720.0,"dr":-0.025,"sa":0.6451},{"date":"2016-01-11","o":19.6,"h":19.6,"l":18.0,"c":18.2,"v":208792.0,"dr":-0.0667,"sa":0.6482},{"date":"2016-01-12","o":18.5,"h":18.5,"l":16.5,"c":17.0,"v":214332.0,"dr":-0.0659,"sa":0.6512},{"date":"2016-01-13","o":18.0,"h":18.0,"l":15.7,"c":16.0,"v":45648.0,"dr":-0.0588,"sa":0.6531},{"date":"2016-01-14","o":16.5,"h":17.5,"l":16.5,"c":17.5,"v":120974.0,"dr":0.0938,"sa":0.6548},{"date":"2016-01-15","o":16.5,"h":16.75,"l":15.9,"c":16.75,"v":57862.0,"dr":-0.0429,"sa":0.6534},{"date":"2016-01-18","o":16.75,"h":16.75,"l":16.5,"c":16.55,"v":12626.0,"dr":-0.0119,"sa":0.6534},{"date":"2016-01-19","o":16.75,"h":16.75,"l":16.3,"c":16.3,"v":5944.0,"dr":-0.0151,"sa":0.6514},{"date":"2016-01-20","o":15.9,"h":15.9,"l":15.5,"c":15.9,"v":27292.0,"dr":-0.0245,"sa":0.6498},{"date":"2016-01-21","o":16.2,"h":16.4,"l":15.9,"c":15.9,"v":21420.0,"dr":0.0,"sa":0.6487},{"date":"2016-01-22","o":16.85,"h":16.85,"l":15.9,"c":15.9,"v":9286.0,"dr":0.0,"sa":0.6473},{"date":"2016-01-25","o":15.7,"h":15.7,"l":15.5,"c":15.5,"v":7574.0,"dr":-0.0252,"sa":0.635},{"date":"2016-01-26","o":15.5,"h":15.9,"l":15.5,"c":15.7,"v":58154.0,"dr":0.0129,"sa":0.6343},{"date":"2016-01-27","o":15.9,"h":16.85,"l":15.9,"c":16.5,"v":19720.0,"dr":0.051,"sa":0.6364},{"date":"2016-01-28","o":17.3,"h":17.3,"l":16.2,"c":16.2,"v":18732.0,"dr":-0.0182,"sa":0.6301},{"date":"2016-01-29","o":17.0,"h":17.7,"l":17.0,"c":17.7,"v":62084.0,"dr":0.0926,"sa":0.6342},{"date":"2016-02-01","o":17.1,"h":17.5,"l":17.0,"c":17.5,"v":12000.0,"dr":-0.0113,"sa":0.632},{"date":"2016-02-02","o":17.15,"h":17.15,"l":16.0,"c":16.0,"v":75876.0,"dr":-0.0857,"sa":0.6318},{"date":"2016-02-03","o":16.3,"h":17.1,"l":16.3,"c":17.1,"v":69582.0,"dr":0.0688,"sa":0.6357},{"date":"2016-02-04","o":17.8,"h":19.1,"l":17.6,"c":18.7,"v":125164.0,"dr":0.0936,"sa":0.6431},{"date":"2016-02-05","o":19.0,"h":19.3,"l":18.3,"c":18.5,"v":61526.0,"dr":-0.0107,"sa":0.641},{"date":"2016-02-10","o":18.8,"h":19.5,"l":18.8,"c":19.5,"v":1680.0,"dr":0.0541,"sa":0.6436},{"date":"2016-02-11","o":19.0,"h":19.0,"l":18.4,"c":19.0,"v":8408.0,"dr":-0.0256,"sa":0.6432},{"date":"2016-02-12","o":19.8,"h":19.8,"l":19.0,"c":19.0,"v":31196.0,"dr":0.0,"sa":0.6419},{"date":"2016-02-15","o":19.6,"h":19.8,"l":19.6,"c":19.6,"v":6850.0,"dr":0.0316,"sa":0.6421},{"date":"2016-02-16","o":19.3,"h":20.9,"l":19.3,"c":20.9,"v":129756.0,"dr":0.0663,"sa":0.6451},{"date":"2016-02-17","o":21.05,"h":24.0,"l":21.05,"c":22.8,"v":289888.0,"dr":0.0909,"sa":0.6511},{"date":"2016-02-18","o":23.0,"h":23.0,"l":21.3,"c":21.3,"v":22778.0,"dr":-0.0658,"sa":0.6538},{"date":"2016-02-19","o":21.4,"h":22.5,"l":21.4,"c":22.05,"v":39310.0,"dr":0.0352,"sa":0.6434},{"date":"2016-02-22","o":23.5,"h":24.8,"l":23.5,"c":24.6,"v":108306.0,"dr":0.1156,"sa":0.6538},{"date":"2016-02-23","o":24.6,"h":25.0,"l":23.8,"c":24.9,"v":48552.0,"dr":0.0122,"sa":0.6523},{"date":"2016-02-24","o":23.0,"h":23.1,"l":22.5,"c":23.1,"v":61394.0,"dr":-0.0723,"sa":0.6532},{"date":"2016-02-25","o":23.0,"h":23.0,"l":21.3,"c":22.25,"v":169062.0,"dr":-0.0368,"sa":0.6538},{"date":"2016-02-26","o":22.4,"h":22.4,"l":21.15,"c":21.2,"v":50460.0,"dr":-0.0472,"sa":0.653},{"date":"2016-02-29","o":22.2,"h":23.0,"l":22.0,"c":22.8,"v":120994.0,"dr":0.0755,"sa":0.6554},{"date":"2016-03-01","o":23.5,"h":25.5,"l":23.5,"c":25.1,"v":584144.0,"dr":0.1009,"sa":0.6617},{"date":"2016-03-02","o":24.7,"h":27.5,"l":24.5,"c":27.25,"v":268774.0,"dr":0.0857,"sa":0.6673},{"date":"2016-03-03","o":28.0,"h":30.5,"l":27.6,"c":30.4,"v":358010.0,"dr":0.1156,"sa":0.6774},{"date":"2016-03-04","o":33.05,"h":36.4,"l":32.0,"c":33.0,"v":374484.0,"dr":0.0855,"sa":0.6821},{"date":"2016-03-07","o":35.6,"h":36.8,"l":33.0,"c":33.5,"v":92608.0,"dr":0.0152,"sa":0.6823},{"date":"2016-03-08","o":33.5,"h":33.5,"l":30.55,"c":31.5,"v":124682.0,"dr":-0.0597,"sa":0.6832},{"date":"2016-03-09","o":32.0,"h":32.0,"l":29.0,"c":30.5,"v":119800.0,"dr":-0.0317,"sa":0.6834},{"date":"2016-03-10","o":30.5,"h":30.5,"l":27.75,"c":29.0,"v":322754.0,"dr":-0.0492,"sa":0.6851},{"date":"2016-03-11","o":29.4,"h":30.3,"l":28.5,"c":29.0,"v":172478.0,"dr":0.0,"sa":0.6813},{"date":"2016-03-14","o":26.5,"h":29.0,"l":26.5,"c":27.5,"v":126752.0,"dr":-0.0517,"sa":0.6827},{"date":"2016-03-15","o":26.0,"h":26.5,"l":25.3,"c":26.3,"v":57492.0,"dr":-0.0436,"sa":0.6839},{"date":"2016-03-16","o":26.85,"h":29.15,"l":26.1,"c":29.15,"v":48216.0,"dr":0.1084,"sa":0.6907},{"date":"2016-03-17","o":31.1,"h":32.0,"l":30.25,"c":31.3,"v":114012.0,"dr":0.0738,"sa":0.6931},{"date":"2016-03-18","o":32.0,"h":32.0,"l":30.0,"c":30.0,"v":45974.0,"dr":-0.0415,"sa":0.6943},{"date":"2016-03-21","o":30.35,"h":30.35,"l":29.9,"c":29.9,"v":12420.0,"dr":-0.0033,"sa":0.6939},{"date":"2016-03-22","o":30.0,"h":31.3,"l":30.0,"c":31.15,"v":29822.0,"dr":0.0418,"sa":0.6946},{"date":"2016-03-23","o":28.4,"h":29.0,"l":27.3,"c":28.0,"v":106884.0,"dr":-0.1011,"sa":0.702},{"date":"2016-03-28","o":29.0,"h":30.75,"l":28.9,"c":30.25,"v":56820.0,"dr":0.0804,"sa":0.7061},{"date":"2016-03-29","o":29.2,"h":30.6,"l":29.0,"c":30.4,"v":5928.0,"dr":0.005,"sa":0.7058},{"date":"2016-03-30","o":32.0,"h":32.6,"l":31.2,"c":31.2,"v":96186.0,"dr":0.0263,"sa":0.7059},{"date":"2016-03-31","o":31.3,"h":31.3,"l":30.0,"c":30.5,"v":33596.0,"dr":-0.0224,"sa":0.7052},{"date":"2016-04-01","o":30.0,"h":32.1,"l":30.0,"c":31.5,"v":37116.0,"dr":0.0328,"sa":0.7059},{"date":"2016-04-04","o":31.5,"h":31.5,"l":29.7,"c":29.7,"v":34818.0,"dr":-0.0571,"sa":0.7077},{"date":"2016-04-05","o":30.2,"h":30.4,"l":29.7,"c":29.7,"v":14520.0,"dr":0.0,"sa":0.7077},{"date":"2016-04-06","o":31.0,"h":31.0,"l":29.6,"c":29.7,"v":15394.0,"dr":0.0,"sa":0.7072},{"date":"2016-04-07","o":29.8,"h":29.8,"l":29.0,"c":29.2,"v":10534.0,"dr":-0.0168,"sa":0.7027},{"date":"2016-04-08","o":30.9,"h":32.0,"l":30.9,"c":31.75,"v":105924.0,"dr":0.0873,"sa":0.7067},{"date":"2016-04-11","o":34.0,"h":34.9,"l":33.45,"c":34.35,"v":252206.0,"dr":0.0819,"sa":0.7101},{"date":"2016-04-12","o":36.0,"h":38.5,"l":35.5,"c":37.75,"v":269674.0,"dr":0.099,"sa":0.7166},{"date":"2016-04-13","o":38.5,"h":40.8,"l":38.5,"c":39.6,"v":213408.0,"dr":0.049,"sa":0.7176},{"date":"2016-04-14","o":38.0,"h":39.0,"l":36.3,"c":37.8,"v":67210.0,"dr":-0.0455,"sa":0.7183},{"date":"2016-04-15","o":37.4,"h":38.0,"l":37.25,"c":37.75,"v":51708.0,"dr":-0.0013,"sa":0.7183},{"date":"2016-04-18","o":38.5,"h":38.5,"l":37.0,"c":37.0,"v":35776.0,"dr":-0.0199,"sa":0.7185},{"date":"2016-04-19","o":38.3,"h":41.2,"l":38.3,"c":40.0,"v":112052.0,"dr":0.0811,"sa":0.7226},{"date":"2016-04-20","o":40.0,"h":44.25,"l":40.0,"c":43.0,"v":303504.0,"dr":0.075,"sa":0.7257},{"date":"2016-04-21","o":42.85,"h":42.85,"l":39.75,"c":39.75,"v":97570.0,"dr":-0.0756,"sa":0.7268},{"date":"2016-04-22","o":40.5,"h":40.7,"l":38.8,"c":39.2,"v":57812.0,"dr":-0.0138,"sa":0.7269},{"date":"2016-04-25","o":37.1,"h":38.0,"l":36.5,"c":37.0,"v":134296.0,"dr":-0.0561,"sa":0.729},{"date":"2016-04-26","o":37.4,"h":38.4,"l":36.25,"c":38.05,"v":261042.0,"dr":0.0284,"sa":0.7286},{"date":"2016-04-27","o":38.5,"h":39.5,"l":38.05,"c":39.45,"v":125120.0,"dr":0.0368,"sa":0.7294},{"date":"2016-04-28","o":39.8,"h":41.9,"l":38.9,"c":39.4,"v":281026.0,"dr":-0.0013,"sa":0.7294},{"date":"2016-04-29","o":40.2,"h":42.5,"l":40.2,"c":41.0,"v":318286.0,"dr":0.0406,"sa":0.7266},{"date":"2016-05-02","o":40.8,"h":41.0,"l":39.9,"c":40.8,"v":67708.0,"dr":-0.0049,"sa":0.7199},{"date":"2016-05-03","o":40.0,"h":40.0,"l":36.9,"c":37.0,"v":172290.0,"dr":-0.0931,"sa":0.7162},{"date":"2016-05-04","o":36.2,"h":36.5,"l":34.5,"c":35.0,"v":306854.0,"dr":-0.0541,"sa":0.7181},{"date":"2016-05-05","o":36.0,"h":36.0,"l":33.0,"c":33.5,"v":123790.0,"dr":-0.0429,"sa":0.7182},{"date":"2016-05-06","o":35.0,"h":35.0,"l":33.5,"c":33.8,"v":168272.0,"dr":0.009,"sa":0.7169},{"date":"2016-05-09","o":31.0,"h":31.6,"l":29.55,"c":31.0,"v":249062.0,"dr":-0.0828,"sa":0.7208},{"date":"2016-05-10","o":31.4,"h":32.5,"l":31.0,"c":32.4,"v":200004.0,"dr":0.0452,"sa":0.7215},{"date":"2016-05-11","o":32.5,"h":33.4,"l":32.2,"c":32.6,"v":161932.0,"dr":0.0062,"sa":0.7175},{"date":"2016-05-12","o":32.6,"h":32.6,"l":30.7,"c":32.0,"v":66824.0,"dr":-0.0184,"sa":0.7156},{"date":"2016-05-13","o":30.7,"h":31.5,"l":29.0,"c":29.7,"v":115072.0,"dr":-0.0719,"sa":0.719},{"date":"2016-05-16","o":31.1,"h":31.5,"l":30.0,"c":30.2,"v":53816.0,"dr":0.0168,"sa":0.7188},{"date":"2016-05-17","o":30.0,"h":31.4,"l":30.0,"c":30.65,"v":35060.0,"dr":0.0149,"sa":0.7189},{"date":"2016-05-18","o":30.5,"h":30.5,"l":29.0,"c":30.0,"v":36390.0,"dr":-0.0212,"sa":0.7174},{"date":"2016-05-19","o":28.3,"h":29.7,"l":27.6,"c":29.7,"v":85036.0,"dr":-0.01,"sa":0.7173},{"date":"2016-05-20","o":30.0,"h":30.0,"l":28.0,"c":28.35,"v":138994.0,"dr":-0.0455,"sa":0.7187},{"date":"2016-05-23","o":28.3,"h":28.7,"l":28.0,"c":28.2,"v":36002.0,"dr":-0.0053,"sa":0.7187},{"date":"2016-05-24","o":28.2,"h":28.7,"l":27.0,"c":27.5,"v":81436.0,"dr":-0.0248,"sa":0.7168},{"date":"2016-05-26","o":28.5,"h":28.75,"l":28.0,"c":28.4,"v":51676.0,"dr":0.0327,"sa":0.7174},{"date":"2016-05-27","o":28.4,"h":28.7,"l":27.85,"c":28.05,"v":45784.0,"dr":-0.0123,"sa":0.7175},{"date":"2016-05-30","o":27.1,"h":29.1,"l":27.1,"c":28.1,"v":7210.0,"dr":0.0018,"sa":0.7175},{"date":"2016-05-31","o":29.2,"h":29.2,"l":27.7,"c":27.7,"v":72648.0,"dr":-0.0142,"sa":0.7176},{"date":"2016-06-01","o":27.95,"h":28.7,"l":27.5,"c":28.65,"v":59018.0,"dr":0.0343,"sa":0.7182},{"date":"2016-06-02","o":28.9,"h":29.5,"l":28.75,"c":29.45,"v":136358.0,"dr":0.0279,"sa":0.7186},{"date":"2016-06-03","o":31.0,"h":31.6,"l":30.4,"c":31.6,"v":87414.0,"dr":0.073,"sa":0.7219},{"date":"2016-06-06","o":32.0,"h":33.1,"l":31.5,"c":33.1,"v":151452.0,"dr":0.0475,"sa":0.7231},{"date":"2016-06-07","o":33.0,"h":34.35,"l":32.5,"c":32.6,"v":198696.0,"dr":-0.0151,"sa":0.723},{"date":"2016-06-08","o":34.0,"h":34.9,"l":34.0,"c":34.5,"v":89642.0,"dr":0.0583,"sa":0.7188},{"date":"2016-06-09","o":33.15,"h":33.15,"l":32.0,"c":32.1,"v":73574.0,"dr":-0.0696,"sa":0.7217},{"date":"2016-06-10","o":31.0,"h":31.3,"l":30.7,"c":31.3,"v":75974.0,"dr":-0.0249,"sa":0.7214},{"date":"2016-06-13","o":30.5,"h":31.5,"l":30.5,"c":30.5,"v":141480.0,"dr":-0.0256,"sa":0.7218},{"date":"2016-06-14","o":30.5,"h":30.5,"l":29.0,"c":29.4,"v":59750.0,"dr":-0.0361,"sa":0.7226},{"date":"2016-06-15","o":30.4,"h":31.25,"l":30.05,"c":30.05,"v":87664.0,"dr":0.0221,"sa":0.7228},{"date":"2016-06-16","o":29.8,"h":31.3,"l":29.8,"c":30.95,"v":13032.0,"dr":0.03,"sa":0.7223},{"date":"2016-06-21","o":33.0,"h":33.0,"l":31.7,"c":32.6,"v":34234.0,"dr":0.0533,"sa":0.7227},{"date":"2016-06-22","o":32.95,"h":33.6,"l":32.7,"c":33.0,"v":141178.0,"dr":0.0123,"sa":0.722},{"date":"2016-06-23","o":33.8,"h":35.1,"l":33.5,"c":35.1,"v":193552.0,"dr":0.0636,"sa":0.7234},{"date":"2016-06-24","o":33.0,"h":34.0,"l":32.65,"c":33.0,"v":386856.0,"dr":-0.0598,"sa":0.7259},{"date":"2016-06-27","o":32.8,"h":33.0,"l":31.7,"c":32.7,"v":63570.0,"dr":-0.0091,"sa":0.7258},{"date":"2016-06-28","o":34.0,"h":35.25,"l":34.0,"c":34.85,"v":94192.0,"dr":0.0657,"sa":0.7281},{"date":"2016-06-29","o":36.0,"h":36.5,"l":35.55,"c":35.55,"v":243258.0,"dr":0.0201,"sa":0.728},{"date":"2016-06-30","o":36.5,"h":38.4,"l":36.3,"c":38.2,"v":115238.0,"dr":0.0745,"sa":0.7317},{"date":"2016-07-01","o":38.25,"h":39.8,"l":37.5,"c":39.3,"v":63938.0,"dr":0.0288,"sa":0.7322},{"date":"2016-07-04","o":40.0,"h":40.0,"l":39.0,"c":39.05,"v":34428.0,"dr":-0.0064,"sa":0.7322},{"date":"2016-07-05","o":38.5,"h":38.5,"l":36.25,"c":36.8,"v":86040.0,"dr":-0.0576,"sa":0.7341},{"date":"2016-07-06","o":36.3,"h":37.0,"l":34.2,"c":36.8,"v":33920.0,"dr":0.0,"sa":0.7337},{"date":"2016-07-07","o":37.5,"h":37.75,"l":35.45,"c":35.65,"v":56534.0,"dr":-0.0312,"sa":0.7343},{"date":"2016-07-11","o":37.0,"h":38.4,"l":37.0,"c":38.25,"v":130078.0,"dr":0.0729,"sa":0.7375},{"date":"2016-07-12","o":38.75,"h":40.95,"l":38.75,"c":39.95,"v":181654.0,"dr":0.0444,"sa":0.7388},{"date":"2016-07-13","o":40.0,"h":40.3,"l":38.0,"c":40.2,"v":38772.0,"dr":0.0063,"sa":0.7386},{"date":"2016-07-14","o":40.3,"h":40.3,"l":39.3,"c":40.0,"v":45384.0,"dr":-0.005,"sa":0.7385},{"date":"2016-07-15","o":40.0,"h":41.0,"l":39.9,"c":40.35,"v":48176.0,"dr":0.0088,"sa":0.7377},{"date":"2016-07-18","o":40.35,"h":41.8,"l":39.5,"c":41.4,"v":30320.0,"dr":0.026,"sa":0.738},{"date":"2016-07-19","o":39.5,"h":40.0,"l":38.5,"c":39.65,"v":196518.0,"dr":-0.0423,"sa":0.7372},{"date":"2016-07-20","o":41.95,"h":41.95,"l":39.0,"c":39.2,"v":97902.0,"dr":-0.0113,"sa":0.7373},{"date":"2016-07-21","o":40.4,"h":41.0,"l":39.9,"c":40.2,"v":84036.0,"dr":0.0255,"sa":0.7322},{"date":"2016-07-22","o":39.8,"h":40.3,"l":38.8,"c":40.3,"v":74542.0,"dr":0.0025,"sa":0.7315},{"date":"2016-07-25","o":39.95,"h":40.7,"l":39.2,"c":40.7,"v":38400.0,"dr":0.0099,"sa":0.7303},{"date":"2016-07-26","o":41.4,"h":43.1,"l":41.4,"c":43.0,"v":105396.0,"dr":0.0565,"sa":0.7323},{"date":"2016-07-27","o":43.8,"h":45.0,"l":43.0,"c":43.3,"v":84294.0,"dr":0.007,"sa":0.7321},{"date":"2016-07-28","o":43.3,"h":44.5,"l":43.0,"c":43.3,"v":116022.0,"dr":0.0,"sa":0.732},{"date":"2016-07-29","o":43.2,"h":44.0,"l":41.8,"c":43.6,"v":30180.0,"dr":0.0069,"sa":0.7312},{"date":"2016-08-01","o":43.3,"h":43.5,"l":41.5,"c":41.5,"v":38754.0,"dr":-0.0482,"sa":0.7317},{"date":"2016-08-02","o":42.25,"h":42.25,"l":40.45,"c":41.35,"v":74388.0,"dr":-0.0036,"sa":0.7317},{"date":"2016-08-03","o":41.4,"h":43.4,"l":41.0,"c":43.2,"v":63810.0,"dr":0.0447,"sa":0.7287},{"date":"2016-08-04","o":43.0,"h":44.9,"l":42.95,"c":44.25,"v":163688.0,"dr":0.0243,"sa":0.7284},{"date":"2016-08-05","o":44.3,"h":45.0,"l":44.0,"c":44.7,"v":91156.0,"dr":0.0102,"sa":0.7247},{"date":"2016-08-08","o":45.25,"h":45.5,"l":44.0,"c":44.9,"v":103706.0,"dr":0.0045,"sa":0.7241},{"date":"2016-08-09","o":45.5,"h":46.0,"l":44.5,"c":44.6,"v":42064.0,"dr":-0.0067,"sa":0.7229},{"date":"2016-08-10","o":43.3,"h":43.8,"l":43.0,"c":43.0,"v":41422.0,"dr":-0.0359,"sa":0.7239},{"date":"2016-08-11","o":42.0,"h":43.4,"l":42.0,"c":43.1,"v":41274.0,"dr":0.0023,"sa":0.7233},{"date":"2016-08-12","o":43.5,"h":43.5,"l":41.0,"c":41.5,"v":86246.0,"dr":-0.0371,"sa":0.7241},{"date":"2016-08-16","o":44.0,"h":44.3,"l":43.55,"c":43.6,"v":52644.0,"dr":0.0506,"sa":0.7255},{"date":"2016-08-17","o":43.0,"h":44.0,"l":42.5,"c":43.6,"v":16052.0,"dr":0.0,"sa":0.7236},{"date":"2016-08-18","o":43.6,"h":44.6,"l":43.2,"c":44.6,"v":110020.0,"dr":0.0229,"sa":0.7221},{"date":"2016-08-19","o":44.55,"h":45.25,"l":44.1,"c":45.25,"v":56376.0,"dr":0.0146,"sa":0.7197},{"date":"2016-08-22","o":43.8,"h":43.9,"l":43.3,"c":43.3,"v":20548.0,"dr":-0.0431,"sa":0.7193},{"date":"2016-08-23","o":43.3,"h":44.5,"l":43.3,"c":44.4,"v":45934.0,"dr":0.0254,"sa":0.7194},{"date":"2016-08-24","o":44.0,"h":44.0,"l":41.9,"c":43.0,"v":90714.0,"dr":-0.0315,"sa":0.7191},{"date":"2016-08-25","o":43.0,"h":43.0,"l":42.0,"c":42.15,"v":14352.0,"dr":-0.0198,"sa":0.7191},{"date":"2016-08-26","o":42.4,"h":43.5,"l":40.7,"c":40.9,"v":151430.0,"dr":-0.0297,"sa":0.7191},{"date":"2016-08-29","o":41.5,"h":43.0,"l":41.5,"c":43.0,"v":137212.0,"dr":0.0513,"sa":0.7197},{"date":"2016-08-30","o":42.5,"h":42.5,"l":41.25,"c":41.7,"v":131496.0,"dr":-0.0302,"sa":0.7196},{"date":"2016-08-31","o":41.65,"h":41.65,"l":39.1,"c":40.0,"v":264648.0,"dr":-0.0408,"sa":0.7208},{"date":"2016-09-01","o":40.0,"h":40.5,"l":39.7,"c":40.45,"v":69538.0,"dr":0.0112,"sa":0.7142},{"date":"2016-09-02","o":41.5,"h":43.0,"l":41.0,"c":43.0,"v":175098.0,"dr":0.063,"sa":0.7165},{"date":"2016-09-05","o":43.0,"h":43.6,"l":42.8,"c":42.9,"v":25648.0,"dr":-0.0023,"sa":0.7162},{"date":"2016-09-06","o":41.5,"h":43.0,"l":41.3,"c":42.95,"v":115500.0,"dr":0.0012,"sa":0.705},{"date":"2016-09-07","o":42.5,"h":42.5,"l":41.8,"c":42.0,"v":73954.0,"dr":-0.0221,"sa":0.705},{"date":"2016-09-08","o":42.0,"h":42.5,"l":41.65,"c":42.0,"v":64372.0,"dr":0.0,"sa":0.7047},{"date":"2016-09-09","o":41.0,"h":41.0,"l":39.1,"c":39.4,"v":100834.0,"dr":-0.0619,"sa":0.7066},{"date":"2016-09-12","o":40.0,"h":41.4,"l":39.1,"c":41.4,"v":185476.0,"dr":0.0508,"sa":0.7079},{"date":"2016-09-13","o":39.0,"h":39.0,"l":36.85,"c":38.0,"v":362212.0,"dr":-0.0821,"sa":0.7124},{"date":"2016-09-14","o":38.0,"h":38.5,"l":37.5,"c":38.25,"v":63330.0,"dr":0.0066,"sa":0.711},{"date":"2016-09-15","o":38.0,"h":38.5,"l":37.9,"c":38.4,"v":37624.0,"dr":0.0039,"sa":0.711},{"date":"2016-09-16","o":38.0,"h":39.0,"l":37.5,"c":39.0,"v":24968.0,"dr":0.0156,"sa":0.7099},{"date":"2016-09-19","o":39.5,"h":39.5,"l":38.6,"c":39.3,"v":47182.0,"dr":0.0077,"sa":0.7099},{"date":"2016-09-20","o":38.9,"h":39.0,"l":38.5,"c":39.0,"v":19664.0,"dr":-0.0076,"sa":0.7094},{"date":"2016-09-21","o":40.5,"h":41.8,"l":39.85,"c":41.7,"v":140444.0,"dr":0.0692,"sa":0.7112},{"date":"2016-09-22","o":42.25,"h":43.3,"l":41.0,"c":41.35,"v":122256.0,"dr":-0.0084,"sa":0.7111},{"date":"2016-09-23","o":41.4,"h":42.0,"l":41.05,"c":41.55,"v":18294.0,"dr":0.0048,"sa":0.7105},{"date":"2016-09-26","o":41.3,"h":41.35,"l":40.65,"c":40.75,"v":34596.0,"dr":-0.0193,"sa":0.7108},{"date":"2016-09-27","o":40.65,"h":42.2,"l":40.0,"c":42.2,"v":123590.0,"dr":0.0356,"sa":0.7095},{"date":"2016-09-28","o":43.0,"h":44.0,"l":42.1,"c":44.0,"v":74344.0,"dr":0.0427,"sa":0.7094},{"date":"2016-09-29","o":44.0,"h":44.2,"l":42.0,"c":42.75,"v":58120.0,"dr":-0.0284,"sa":0.71},{"date":"2016-09-30","o":42.75,"h":42.95,"l":42.0,"c":42.95,"v":32438.0,"dr":0.0047,"sa":0.7077},{"date":"2016-10-03","o":42.9,"h":43.5,"l":42.3,"c":43.3,"v":37038.0,"dr":0.0081,"sa":0.7052},{"date":"2016-10-04","o":43.5,"h":43.5,"l":41.2,"c":42.0,"v":55732.0,"dr":-0.03,"sa":0.7058},{"date":"2016-10-05","o":41.0,"h":42.65,"l":41.0,"c":42.65,"v":203660.0,"dr":0.0155,"sa":0.7056},{"date":"2016-10-06","o":43.0,"h":43.0,"l":41.75,"c":42.0,"v":75738.0,"dr":-0.0152,"sa":0.7034},{"date":"2016-10-07","o":42.2,"h":43.25,"l":42.0,"c":43.0,"v":115840.0,"dr":0.0238,"sa":0.7036},{"date":"2016-10-11","o":43.85,"h":43.95,"l":43.15,"c":43.95,"v":122062.0,"dr":0.0221,"sa":0.7038},{"date":"2016-10-12","o":43.95,"h":45.25,"l":43.95,"c":44.5,"v":149884.0,"dr":0.0125,"sa":0.7038},{"date":"2016-10-13","o":42.95,"h":42.95,"l":42.15,"c":42.6,"v":457500.0,"dr":-0.0427,"sa":0.697},{"date":"2016-10-14","o":43.25,"h":43.65,"l":42.7,"c":43.0,"v":76688.0,"dr":0.0094,"sa":0.6963},{"date":"2016-10-17","o":43.1,"h":43.75,"l":43.1,"c":43.65,"v":102812.0,"dr":0.0151,"sa":0.6963},{"date":"2016-10-18","o":44.0,"h":44.9,"l":44.0,"c":44.8,"v":96272.0,"dr":0.0263,"sa":0.6954},{"date":"2016-10-19","o":44.5,"h":44.9,"l":43.5,"c":44.8,"v":85676.0,"dr":0.0,"sa":0.6938},{"date":"2016-10-20","o":44.9,"h":46.6,"l":44.9,"c":46.6,"v":154522.0,"dr":0.0402,"sa":0.6944},{"date":"2016-10-21","o":46.8,"h":48.6,"l":46.8,"c":47.9,"v":501796.0,"dr":0.0279,"sa":0.6853},{"date":"2016-10-24","o":49.6,"h":49.9,"l":48.7,"c":49.7,"v":429636.0,"dr":0.0376,"sa":0.6859},{"date":"2016-10-25","o":51.0,"h":52.4,"l":50.15,"c":52.4,"v":345948.0,"dr":0.0543,"sa":0.6875},{"date":"2016-10-26","o":52.35,"h":53.4,"l":51.0,"c":53.2,"v":335394.0,"dr":0.0153,"sa":0.687},{"date":"2016-10-27","o":52.9,"h":53.2,"l":51.9,"c":52.45,"v":535108.0,"dr":-0.0141,"sa":0.6858},{"date":"2016-10-28","o":52.6,"h":52.95,"l":51.6,"c":51.7,"v":264912.0,"dr":-0.0143,"sa":0.6856},{"date":"2016-10-31","o":51.5,"h":52.85,"l":51.0,"c":52.45,"v":136884.0,"dr":0.0145,"sa":0.6856},{"date":"2016-11-01","o":52.4,"h":52.8,"l":49.5,"c":51.9,"v":436594.0,"dr":-0.0105,"sa":0.6855},{"date":"2016-11-02","o":51.85,"h":51.85,"l":49.75,"c":50.3,"v":283868.0,"dr":-0.0308,"sa":0.6862},{"date":"2016-11-03","o":51.7,"h":52.15,"l":50.2,"c":50.4,"v":207728.0,"dr":0.002,"sa":0.6845},{"date":"2016-11-04","o":49.5,"h":50.95,"l":49.5,"c":50.5,"v":110416.0,"dr":0.002,"sa":0.6813},{"date":"2016-11-07","o":52.95,"h":53.8,"l":52.5,"c":53.8,"v":225978.0,"dr":0.0653,"sa":0.6836},{"date":"2016-11-08","o":55.0,"h":56.7,"l":53.8,"c":55.5,"v":297296.0,"dr":0.0316,"sa":0.6842},{"date":"2016-11-09","o":56.25,"h":60.0,"l":56.25,"c":58.35,"v":433426.0,"dr":0.0514,"sa":0.6855},{"date":"2016-11-10","o":60.0,"h":60.4,"l":57.0,"c":59.0,"v":495752.0,"dr":0.0111,"sa":0.6854},{"date":"2016-11-11","o":60.0,"h":60.1,"l":56.55,"c":57.75,"v":551084.0,"dr":-0.0212,"sa":0.6848},{"date":"2016-11-14","o":57.5,"h":60.0,"l":57.5,"c":60.0,"v":254460.0,"dr":0.039,"sa":0.6853},{"date":"2016-11-15","o":60.0,"h":60.0,"l":55.0,"c":56.5,"v":168390.0,"dr":-0.0583,"sa":0.6876},{"date":"2016-11-16","o":57.2,"h":57.5,"l":55.5,"c":57.3,"v":102112.0,"dr":0.0142,"sa":0.6863},{"date":"2016-11-17","o":58.0,"h":58.0,"l":56.0,"c":56.0,"v":126882.0,"dr":-0.0227,"sa":0.6866},{"date":"2016-11-18","o":55.0,"h":56.5,"l":54.1,"c":56.4,"v":117890.0,"dr":0.0071,"sa":0.6862},{"date":"2016-11-21","o":57.6,"h":59.35,"l":57.4,"c":59.35,"v":125726.0,"dr":0.0523,"sa":0.6875},{"date":"2016-11-22","o":61.2,"h":63.9,"l":61.2,"c":63.75,"v":332294.0,"dr":0.0741,"sa":0.6905},{"date":"2016-11-23","o":63.5,"h":64.8,"l":61.9,"c":64.6,"v":49958.0,"dr":0.0133,"sa":0.6905},{"date":"2016-11-24","o":64.6,"h":65.8,"l":64.6,"c":65.0,"v":16828.0,"dr":0.0062,"sa":0.69},{"date":"2016-11-25","o":64.35,"h":65.45,"l":63.55,"c":65.35,"v":67508.0,"dr":0.0054,"sa":0.6896},{"date":"2016-11-29","o":68.0,"h":68.0,"l":65.5,"c":66.5,"v":302812.0,"dr":0.0176,"sa":0.6891},{"date":"2016-11-30","o":66.0,"h":69.0,"l":66.0,"c":67.45,"v":128158.0,"dr":0.0143,"sa":0.6887},{"date":"2016-12-01","o":69.5,"h":69.5,"l":64.1,"c":65.15,"v":58552.0,"dr":-0.0341,"sa":0.6893},{"date":"2016-12-02","o":65.0,"h":67.5,"l":64.6,"c":67.5,"v":31922.0,"dr":0.0361,"sa":0.6898},{"date":"2016-12-05","o":70.0,"h":70.0,"l":68.0,"c":69.25,"v":86900.0,"dr":0.0259,"sa":0.689},{"date":"2016-12-06","o":68.8,"h":70.1,"l":68.4,"c":69.5,"v":97020.0,"dr":0.0036,"sa":0.6889},{"date":"2016-12-07","o":70.2,"h":73.7,"l":70.2,"c":73.0,"v":313864.0,"dr":0.0504,"sa":0.6812},{"date":"2016-12-12","o":73.0,"h":73.0,"l":68.0,"c":70.25,"v":56532.0,"dr":-0.0377,"sa":0.6823},{"date":"2016-12-13","o":69.15,"h":71.0,"l":67.0,"c":68.0,"v":57324.0,"dr":-0.032,"sa":0.6833},{"date":"2016-12-14","o":68.0,"h":68.5,"l":65.5,"c":66.8,"v":66634.0,"dr":-0.0176,"sa":0.6834},{"date":"2016-12-15","o":66.5,"h":67.7,"l":64.2,"c":67.1,"v":58376.0,"dr":0.0045,"sa":0.682},{"date":"2016-12-16","o":67.5,"h":67.5,"l":64.5,"c":65.8,"v":57262.0,"dr":-0.0194,"sa":0.6823},{"date":"2016-12-19","o":63.0,"h":64.15,"l":60.65,"c":60.7,"v":59328.0,"dr":-0.0775,"sa":0.6869},{"date":"2016-12-20","o":63.7,"h":63.7,"l":61.0,"c":62.2,"v":35134.0,"dr":0.0247,"sa":0.6839},{"date":"2016-12-21","o":62.9,"h":64.5,"l":62.0,"c":63.0,"v":36140.0,"dr":0.0129,"sa":0.684},{"date":"2016-12-22","o":62.85,"h":62.85,"l":60.3,"c":60.6,"v":123780.0,"dr":-0.0381,"sa":0.6853},{"date":"2016-12-23","o":61.0,"h":61.5,"l":59.55,"c":59.55,"v":49540.0,"dr":-0.0173,"sa":0.6854},{"date":"2016-12-26","o":60.05,"h":60.9,"l":60.0,"c":60.75,"v":19008.0,"dr":0.0202,"sa":0.6818},{"date":"2016-12-27","o":61.15,"h":64.0,"l":61.15,"c":62.65,"v":24506.0,"dr":0.0313,"sa":0.682},{"date":"2016-12-28","o":64.5,"h":64.5,"l":63.0,"c":64.4,"v":39284.0,"dr":0.0279,"sa":0.6819},{"date":"2016-12-29","o":64.4,"h":64.4,"l":62.0,"c":62.6,"v":21784.0,"dr":-0.028,"sa":0.6825},{"date":"2017-01-02","o":62.5,"h":63.0,"l":61.0,"c":62.6,"v":26514.0,"dr":0.0,"sa":0.6777},{"date":"2017-01-03","o":64.2,"h":64.5,"l":63.0,"c":64.4,"v":121080.0,"dr":0.0288,"sa":0.6775},{"date":"2017-01-04","o":64.5,"h":65.5,"l":63.2,"c":64.7,"v":79770.0,"dr":0.0047,"sa":0.6775},{"date":"2017-01-05","o":66.0,"h":67.2,"l":64.55,"c":66.85,"v":196378.0,"dr":0.0332,"sa":0.6775},{"date":"2017-01-06","o":66.85,"h":66.85,"l":63.65,"c":64.65,"v":153238.0,"dr":-0.0329,"sa":0.678},{"date":"2017-01-09","o":67.0,"h":67.0,"l":65.05,"c":66.0,"v":87792.0,"dr":0.0209,"sa":0.6782},{"date":"2017-01-10","o":68.4,"h":70.0,"l":68.4,"c":70.0,"v":120300.0,"dr":0.0606,"sa":0.6788},{"date":"2017-01-11","o":71.5,"h":72.0,"l":66.55,"c":71.35,"v":127476.0,"dr":0.0193,"sa":0.6765},{"date":"2017-01-12","o":74.0,"h":75.35,"l":73.8,"c":74.7,"v":236754.0,"dr":0.047,"sa":0.677},{"date":"2017-01-13","o":74.5,"h":77.2,"l":73.05,"c":76.2,"v":127958.0,"dr":0.0201,"sa":0.6732},{"date":"2017-01-16","o":76.55,"h":77.5,"l":76.5,"c":77.4,"v":29858.0,"dr":0.0157,"sa":0.6693},{"date":"2017-01-17","o":77.0,"h":77.4,"l":74.3,"c":75.0,"v":47880.0,"dr":-0.031,"sa":0.6671},{"date":"2017-01-18","o":76.35,"h":80.0,"l":76.35,"c":78.8,"v":167744.0,"dr":0.0507,"sa":0.6629},{"date":"2017-01-19","o":78.0,"h":78.5,"l":76.4,"c":77.05,"v":160782.0,"dr":-0.0222,"sa":0.6616},{"date":"2017-01-20","o":77.05,"h":81.0,"l":77.0,"c":80.5,"v":114498.0,"dr":0.0448,"sa":0.6624},{"date":"2017-01-23","o":81.1,"h":83.9,"l":81.1,"c":83.7,"v":157812.0,"dr":0.0398,"sa":0.6628},{"date":"2017-01-24","o":85.1,"h":87.0,"l":83.5,"c":84.75,"v":150206.0,"dr":0.0125,"sa":0.6621},{"date":"2017-01-25","o":85.4,"h":85.85,"l":84.0,"c":84.6,"v":96380.0,"dr":-0.0018,"sa":0.6621},{"date":"2017-01-26","o":84.1,"h":86.0,"l":83.5,"c":83.5,"v":96002.0,"dr":-0.013,"sa":0.6624},{"date":"2017-01-27","o":84.0,"h":84.8,"l":83.5,"c":84.4,"v":44200.0,"dr":0.0108,"sa":0.6616},{"date":"2017-01-30","o":83.0,"h":83.2,"l":78.5,"c":81.4,"v":177698.0,"dr":-0.0355,"sa":0.663},{"date":"2017-01-31","o":81.45,"h":82.5,"l":79.6,"c":80.45,"v":99254.0,"dr":-0.0117,"sa":0.6618},{"date":"2017-02-01","o":83.0,"h":83.5,"l":81.55,"c":83.0,"v":115592.0,"dr":0.0317,"sa":0.6617},{"date":"2017-02-02","o":84.5,"h":84.5,"l":81.5,"c":82.25,"v":13006.0,"dr":-0.009,"sa":0.6564},{"date":"2017-02-03","o":80.0,"h":80.0,"l":76.6,"c":77.15,"v":162582.0,"dr":-0.062,"sa":0.6598},{"date":"2017-02-06","o":75.5,"h":77.0,"l":75.0,"c":75.5,"v":48706.0,"dr":-0.0214,"sa":0.6538},{"date":"2017-02-07","o":78.0,"h":79.0,"l":75.5,"c":76.1,"v":69728.0,"dr":0.0079,"sa":0.6509},{"date":"2017-02-08","o":77.5,"h":77.5,"l":75.5,"c":77.25,"v":46308.0,"dr":0.0151,"sa":0.6451},{"date":"2017-02-09","o":77.8,"h":78.5,"l":77.0,"c":78.0,"v":46084.0,"dr":0.0097,"sa":0.6448},{"date":"2017-02-10","o":81.1,"h":82.3,"l":80.5,"c":82.3,"v":68492.0,"dr":0.0551,"sa":0.6449},{"date":"2017-02-13","o":87.0,"h":88.4,"l":86.0,"c":88.15,"v":151206.0,"dr":0.0711,"sa":0.6473},{"date":"2017-02-14","o":89.0,"h":89.0,"l":84.0,"c":86.6,"v":56920.0,"dr":-0.0176,"sa":0.6477},{"date":"2017-02-15","o":86.6,"h":87.3,"l":85.25,"c":85.3,"v":28668.0,"dr":-0.015,"sa":0.6476},{"date":"2017-02-16","o":86.0,"h":86.95,"l":84.7,"c":84.7,"v":22424.0,"dr":-0.007,"sa":0.645},{"date":"2017-02-17","o":84.2,"h":86.35,"l":84.2,"c":85.95,"v":14530.0,"dr":0.0148,"sa":0.6395},{"date":"2017-02-20","o":89.95,"h":90.5,"l":88.4,"c":90.3,"v":74432.0,"dr":0.0506,"sa":0.6369},{"date":"2017-02-21","o":93.0,"h":93.5,"l":89.6,"c":90.5,"v":65528.0,"dr":0.0022,"sa":0.6363},{"date":"2017-02-22","o":88.5,"h":88.5,"l":86.0,"c":87.8,"v":61528.0,"dr":-0.0298,"sa":0.6278},{"date":"2017-02-23","o":89.3,"h":90.7,"l":83.0,"c":84.4,"v":66090.0,"dr":-0.0387,"sa":0.6294},{"date":"2017-02-24","o":80.05,"h":85.0,"l":80.0,"c":82.3,"v":71684.0,"dr":-0.0249,"sa":0.6252},{"date":"2017-03-01","o":82.5,"h":84.0,"l":81.9,"c":84.0,"v":72618.0,"dr":0.0207,"sa":0.6239},{"date":"2017-03-02","o":84.0,"h":84.0,"l":77.35,"c":77.9,"v":120216.0,"dr":-0.0726,"sa":0.6266},{"date":"2017-03-03","o":80.0,"h":80.0,"l":77.5,"c":78.0,"v":43690.0,"dr":0.0013,"sa":0.6227},{"date":"2017-03-06","o":78.7,"h":78.7,"l":76.5,"c":77.3,"v":39184.0,"dr":-0.009,"sa":0.6155},{"date":"2017-03-07","o":77.65,"h":78.0,"l":76.5,"c":78.0,"v":44838.0,"dr":0.0091,"sa":0.6102},{"date":"2017-03-08","o":78.0,"h":78.0,"l":74.0,"c":74.2,"v":188918.0,"dr":-0.0487,"sa":0.6024},{"date":"2017-03-09","o":73.05,"h":75.5,"l":72.0,"c":73.1,"v":96644.0,"dr":-0.0148,"sa":0.5971},{"date":"2017-03-10","o":75.5,"h":76.0,"l":73.5,"c":74.8,"v":61890.0,"dr":0.0233,"sa":0.5973},{"date":"2017-03-13","o":76.0,"h":77.5,"l":76.0,"c":77.0,"v":93808.0,"dr":0.0294,"sa":0.5944},{"date":"2017-03-14","o":76.95,"h":77.6,"l":75.9,"c":77.0,"v":31744.0,"dr":0.0,"sa":0.5934},{"date":"2017-03-15","o":77.5,"h":83.1,"l":77.5,"c":83.1,"v":112428.0,"dr":0.0792,"sa":0.5956},{"date":"2017-03-16","o":81.25,"h":82.0,"l":81.0,"c":81.7,"v":32224.0,"dr":-0.0168,"sa":0.596},{"date":"2017-03-17","o":82.0,"h":82.0,"l":79.1,"c":79.1,"v":39146.0,"dr":-0.0318,"sa":0.5944},{"date":"2017-03-20","o":79.5,"h":82.0,"l":79.45,"c":79.65,"v":21384.0,"dr":0.007,"sa":0.5924},{"date":"2017-03-21","o":78.0,"h":78.0,"l":73.45,"c":74.75,"v":99986.0,"dr":-0.0615,"sa":0.587},{"date":"2017-03-22","o":75.0,"h":76.6,"l":73.8,"c":73.9,"v":45468.0,"dr":-0.0114,"sa":0.5831},{"date":"2017-03-23","o":72.25,"h":73.25,"l":70.15,"c":72.45,"v":109488.0,"dr":-0.0196,"sa":0.5818},{"date":"2017-03-27","o":70.9,"h":74.0,"l":69.0,"c":73.85,"v":68276.0,"dr":0.0193,"sa":0.5819},{"date":"2017-03-28","o":74.3,"h":74.6,"l":73.0,"c":74.45,"v":43786.0,"dr":0.0081,"sa":0.5807},{"date":"2017-03-29","o":76.0,"h":76.25,"l":74.5,"c":74.8,"v":78500.0,"dr":0.0047,"sa":0.571},{"date":"2017-03-30","o":74.5,"h":75.0,"l":73.0,"c":73.5,"v":25404.0,"dr":-0.0174,"sa":0.5663},{"date":"2017-03-31","o":73.35,"h":77.0,"l":71.9,"c":74.2,"v":63382.0,"dr":0.0095,"sa":0.5664},{"date":"2017-04-03","o":74.2,"h":75.5,"l":71.05,"c":75.5,"v":37482.0,"dr":0.0175,"sa":0.5661},{"date":"2017-04-04","o":74.55,"h":76.4,"l":74.0,"c":76.0,"v":144864.0,"dr":0.0066,"sa":0.5655},{"date":"2017-04-05","o":77.0,"h":77.5,"l":72.0,"c":72.75,"v":108070.0,"dr":-0.0428,"sa":0.5667},{"date":"2017-04-06","o":75.5,"h":75.5,"l":70.6,"c":71.0,"v":79898.0,"dr":-0.0241,"sa":0.5641},{"date":"2017-04-07","o":70.5,"h":72.5,"l":70.5,"c":71.85,"v":52682.0,"dr":0.012,"sa":0.5641},{"date":"2017-04-10","o":70.3,"h":71.0,"l":69.4,"c":71.0,"v":63722.0,"dr":-0.0118,"sa":0.5643},{"date":"2017-04-11","o":70.5,"h":70.6,"l":67.75,"c":70.4,"v":78870.0,"dr":-0.0085,"sa":0.5641},{"date":"2017-04-12","o":69.0,"h":69.0,"l":66.25,"c":66.95,"v":157364.0,"dr":-0.049,"sa":0.5604},{"date":"2017-04-17","o":66.95,"h":67.5,"l":65.7,"c":67.3,"v":51298.0,"dr":0.0052,"sa":0.5548},{"date":"2017-04-18","o":66.75,"h":66.75,"l":64.3,"c":65.9,"v":77070.0,"dr":-0.0208,"sa":0.547},{"date":"2017-04-19","o":68.8,"h":68.8,"l":65.8,"c":66.0,"v":175568.0,"dr":0.0015,"sa":0.545},{"date":"2017-04-20","o":67.0,"h":69.1,"l":67.0,"c":68.75,"v":99572.0,"dr":0.0417,"sa":0.5442},{"date":"2017-04-21","o":70.4,"h":70.4,"l":68.5,"c":69.15,"v":359156.0,"dr":0.0058,"sa":0.5442},{"date":"2017-04-24","o":69.0,"h":69.0,"l":67.0,"c":68.2,"v":80068.0,"dr":-0.0137,"sa":0.544},{"date":"2017-04-25","o":68.2,"h":69.6,"l":68.0,"c":69.5,"v":78132.0,"dr":0.0191,"sa":0.5386},{"date":"2017-04-26","o":69.4,"h":70.0,"l":68.0,"c":68.0,"v":75702.0,"dr":-0.0216,"sa":0.5342},{"date":"2017-04-27","o":67.0,"h":67.0,"l":64.6,"c":66.0,"v":204228.0,"dr":-0.0294,"sa":0.5294},{"date":"2017-04-28","o":67.0,"h":67.0,"l":66.4,"c":66.6,"v":51294.0,"dr":0.0091,"sa":0.5292},{"date":"2017-05-02","o":68.0,"h":68.8,"l":66.6,"c":68.3,"v":49674.0,"dr":0.0255,"sa":0.5264},{"date":"2017-05-03","o":68.5,"h":68.5,"l":64.0,"c":64.4,"v":92894.0,"dr":-0.0571,"sa":0.5292},{"date":"2017-05-04","o":62.25,"h":62.25,"l":60.8,"c":61.75,"v":417120.0,"dr":-0.0411,"sa":0.5299},{"date":"2017-05-05","o":62.25,"h":64.0,"l":61.75,"c":63.0,"v":86784.0,"dr":0.0202,"sa":0.5301},{"date":"2017-05-08","o":63.0,"h":63.1,"l":61.7,"c":62.4,"v":66420.0,"dr":-0.0095,"sa":0.5289},{"date":"2017-05-09","o":63.0,"h":65.0,"l":63.0,"c":64.3,"v":38362.0,"dr":0.0304,"sa":0.5296},{"date":"2017-05-10","o":65.0,"h":65.7,"l":64.75,"c":65.5,"v":57330.0,"dr":0.0187,"sa":0.5211},{"date":"2017-05-11","o":65.5,"h":65.5,"l":63.9,"c":63.9,"v":22642.0,"dr":-0.0244,"sa":0.5187},{"date":"2017-05-12","o":65.0,"h":65.0,"l":64.1,"c":64.1,"v":30642.0,"dr":0.0031,"sa":0.5166},{"date":"2017-05-15","o":64.3,"h":66.9,"l":64.3,"c":66.5,"v":79372.0,"dr":0.0374,"sa":0.5177},{"date":"2017-05-16","o":67.5,"h":69.2,"l":67.5,"c":69.0,"v":140948.0,"dr":0.0376,"sa":0.5116},{"date":"2017-05-17","o":68.85,"h":68.85,"l":66.8,"c":67.25,"v":71814.0,"dr":-0.0254,"sa":0.5107},{"date":"2017-05-18","o":64.9,"h":65.0,"l":61.0,"c":63.4,"v":367482.0,"dr":-0.0572,"sa":0.5143},{"date":"2017-05-19","o":67.2,"h":67.5,"l":66.35,"c":67.0,"v":64488.0,"dr":0.0568,"sa":0.5166},{"date":"2017-05-22","o":66.9,"h":69.5,"l":66.25,"c":68.55,"v":75888.0,"dr":0.0231,"sa":0.5114},{"date":"2017-05-23","o":69.45,"h":69.75,"l":69.0,"c":69.5,"v":46390.0,"dr":0.0139,"sa":0.5114},{"date":"2017-05-24","o":68.35,"h":69.2,"l":67.5,"c":68.5,"v":32726.0,"dr":-0.0144,"sa":0.5116},{"date":"2017-05-26","o":68.5,"h":69.0,"l":68.0,"c":69.0,"v":18576.0,"dr":0.0073,"sa":0.511},{"date":"2017-05-29","o":69.75,"h":70.3,"l":69.75,"c":69.85,"v":42252.0,"dr":0.0123,"sa":0.5108},{"date":"2017-05-30","o":70.75,"h":72.2,"l":70.0,"c":71.6,"v":99674.0,"dr":0.0251,"sa":0.5088},{"date":"2017-05-31","o":69.05,"h":69.05,"l":67.5,"c":68.2,"v":172960.0,"dr":-0.0475,"sa":0.5114},{"date":"2017-06-01","o":68.5,"h":68.5,"l":66.35,"c":66.95,"v":48390.0,"dr":-0.0183,"sa":0.5111},{"date":"2017-06-02","o":66.5,"h":67.5,"l":65.0,"c":66.65,"v":29174.0,"dr":-0.0045,"sa":0.5103},{"date":"2017-06-05","o":66.0,"h":66.0,"l":64.5,"c":65.6,"v":47718.0,"dr":-0.0158,"sa":0.5104},{"date":"2017-06-06","o":66.0,"h":67.0,"l":65.0,"c":65.5,"v":204470.0,"dr":-0.0015,"sa":0.5105},{"date":"2017-06-07","o":66.2,"h":66.3,"l":63.0,"c":64.85,"v":37062.0,"dr":-0.0099,"sa":0.5103},{"date":"2017-06-08","o":65.5,"h":66.9,"l":65.0,"c":66.9,"v":15368.0,"dr":0.0316,"sa":0.5102},{"date":"2017-06-09","o":67.45,"h":67.5,"l":66.0,"c":66.6,"v":23924.0,"dr":-0.0045,"sa":0.5097},{"date":"2017-06-12","o":65.0,"h":65.9,"l":63.15,"c":64.6,"v":51656.0,"dr":-0.03,"sa":0.506},{"date":"2017-06-13","o":64.05,"h":64.25,"l":62.15,"c":64.25,"v":63224.0,"dr":-0.0054,"sa":0.5042},{"date":"2017-06-14","o":64.3,"h":64.4,"l":63.0,"c":63.1,"v":24838.0,"dr":-0.0179,"sa":0.5043},{"date":"2017-06-15","o":63.9,"h":63.9,"l":61.55,"c":62.85,"v":13402.0,"dr":-0.004,"sa":0.5013},{"date":"2017-06-16","o":62.5,"h":63.7,"l":62.35,"c":63.45,"v":11266.0,"dr":0.0095,"sa":0.496},{"date":"2017-06-19","o":64.0,"h":66.9,"l":64.0,"c":65.4,"v":35826.0,"dr":0.0307,"sa":0.4959},{"date":"2017-06-21","o":65.25,"h":65.25,"l":63.05,"c":64.4,"v":24608.0,"dr":-0.0153,"sa":0.4954},{"date":"2017-06-22","o":66.5,"h":67.3,"l":66.0,"c":66.0,"v":49250.0,"dr":0.0248,"sa":0.4943},{"date":"2017-06-23","o":66.9,"h":67.5,"l":66.5,"c":66.9,"v":25372.0,"dr":0.0136,"sa":0.4941},{"date":"2017-06-26","o":67.0,"h":68.5,"l":67.0,"c":68.1,"v":13760.0,"dr":0.0179,"sa":0.4936},{"date":"2017-06-27","o":69.5,"h":71.55,"l":69.2,"c":69.2,"v":159210.0,"dr":0.0162,"sa":0.4912},{"date":"2017-06-28","o":70.5,"h":71.55,"l":70.5,"c":71.5,"v":53674.0,"dr":0.0332,"sa":0.492},{"date":"2017-06-29","o":71.85,"h":73.0,"l":70.7,"c":71.6,"v":131774.0,"dr":0.0014,"sa":0.4883},{"date":"2017-06-30","o":72.7,"h":73.0,"l":71.75,"c":72.4,"v":93508.0,"dr":0.0112,"sa":0.4842},{"date":"2017-07-03","o":72.75,"h":75.0,"l":72.75,"c":74.2,"v":85934.0,"dr":0.0249,"sa":0.4845},{"date":"2017-07-04","o":74.0,"h":74.0,"l":73.5,"c":73.9,"v":29838.0,"dr":-0.004,"sa":0.4806},{"date":"2017-07-05","o":72.5,"h":74.65,"l":72.2,"c":74.6,"v":90618.0,"dr":0.0095,"sa":0.4803},{"date":"2017-07-06","o":73.2,"h":74.5,"l":73.2,"c":74.15,"v":25338.0,"dr":-0.006,"sa":0.4751},{"date":"2017-07-07","o":74.95,"h":74.95,"l":73.0,"c":73.8,"v":28848.0,"dr":-0.0047,"sa":0.4745},{"date":"2017-07-10","o":74.8,"h":77.5,"l":74.8,"c":77.45,"v":202522.0,"dr":0.0495,"sa":0.4766},{"date":"2017-07-11","o":78.0,"h":78.75,"l":77.3,"c":77.6,"v":90230.0,"dr":0.0019,"sa":0.4727},{"date":"2017-07-12","o":78.5,"h":79.8,"l":76.2,"c":79.5,"v":124600.0,"dr":0.0245,"sa":0.4732},{"date":"2017-07-13","o":78.8,"h":78.8,"l":76.5,"c":77.55,"v":90662.0,"dr":-0.0245,"sa":0.4727},{"date":"2017-07-14","o":78.8,"h":78.8,"l":78.1,"c":78.75,"v":103636.0,"dr":0.0155,"sa":0.4677},{"date":"2017-07-17","o":79.0,"h":80.7,"l":78.8,"c":79.05,"v":71372.0,"dr":0.0038,"sa":0.4659},{"date":"2017-07-18","o":79.5,"h":80.2,"l":79.0,"c":80.2,"v":84086.0,"dr":0.0145,"sa":0.466},{"date":"2017-07-19","o":81.2,"h":82.0,"l":80.7,"c":80.8,"v":56106.0,"dr":0.0075,"sa":0.466},{"date":"2017-07-20","o":79.9,"h":79.9,"l":78.0,"c":78.55,"v":32260.0,"dr":-0.0278,"sa":0.467},{"date":"2017-07-21","o":78.8,"h":79.0,"l":78.0,"c":78.0,"v":19346.0,"dr":-0.007,"sa":0.4665},{"date":"2017-07-24","o":78.5,"h":80.0,"l":78.5,"c":79.15,"v":54036.0,"dr":0.0147,"sa":0.4645},{"date":"2017-07-25","o":82.0,"h":83.5,"l":82.0,"c":83.3,"v":162044.0,"dr":0.0524,"sa":0.4668},{"date":"2017-07-26","o":83.35,"h":83.35,"l":82.05,"c":82.9,"v":65254.0,"dr":-0.0048,"sa":0.4664},{"date":"2017-07-27","o":81.0,"h":83.3,"l":81.0,"c":82.2,"v":42598.0,"dr":-0.0084,"sa":0.4665},{"date":"2017-07-28","o":83.2,"h":85.5,"l":83.2,"c":85.4,"v":143068.0,"dr":0.0389,"sa":0.4678},{"date":"2017-07-31","o":86.65,"h":88.8,"l":86.65,"c":88.75,"v":82084.0,"dr":0.0392,"sa":0.4662},{"date":"2017-08-01","o":88.6,"h":88.6,"l":86.25,"c":87.1,"v":35566.0,"dr":-0.0186,"sa":0.4667},{"date":"2017-08-02","o":87.15,"h":87.75,"l":86.3,"c":87.1,"v":31812.0,"dr":0.0,"sa":0.4667},{"date":"2017-08-03","o":86.9,"h":87.0,"l":86.0,"c":87.0,"v":71238.0,"dr":-0.0011,"sa":0.4667},{"date":"2017-08-04","o":87.7,"h":88.8,"l":87.0,"c":88.05,"v":22616.0,"dr":0.0121,"sa":0.4639},{"date":"2017-08-07","o":90.0,"h":91.5,"l":89.6,"c":90.8,"v":115768.0,"dr":0.0312,"sa":0.4647},{"date":"2017-08-08","o":89.9,"h":92.0,"l":88.45,"c":90.25,"v":87166.0,"dr":-0.0061,"sa":0.4629},{"date":"2017-08-09","o":89.95,"h":91.0,"l":88.7,"c":88.7,"v":36532.0,"dr":-0.0172,"sa":0.4629},{"date":"2017-08-10","o":88.7,"h":89.1,"l":85.7,"c":87.1,"v":36516.0,"dr":-0.018,"sa":0.4633},{"date":"2017-08-11","o":85.0,"h":88.0,"l":84.3,"c":85.85,"v":181672.0,"dr":-0.0144,"sa":0.4637},{"date":"2017-08-14","o":86.0,"h":86.0,"l":83.0,"c":83.95,"v":42548.0,"dr":-0.0221,"sa":0.4642},{"date":"2017-08-15","o":83.5,"h":84.0,"l":81.5,"c":83.35,"v":86264.0,"dr":-0.0071,"sa":0.4627},{"date":"2017-08-16","o":84.2,"h":87.5,"l":84.2,"c":87.0,"v":23460.0,"dr":0.0438,"sa":0.4645},{"date":"2017-08-17","o":87.5,"h":87.5,"l":84.8,"c":85.05,"v":27878.0,"dr":-0.0224,"sa":0.4635},{"date":"2017-08-18","o":85.55,"h":87.9,"l":85.5,"c":87.3,"v":26726.0,"dr":0.0265,"sa":0.4616},{"date":"2017-08-22","o":88.25,"h":88.8,"l":86.2,"c":86.8,"v":75286.0,"dr":-0.0057,"sa":0.4617},{"date":"2017-08-23","o":86.6,"h":89.3,"l":86.6,"c":89.05,"v":39080.0,"dr":0.0259,"sa":0.4618},{"date":"2017-08-24","o":89.5,"h":92.15,"l":89.5,"c":91.5,"v":98862.0,"dr":0.0275,"sa":0.4623},{"date":"2017-08-25","o":92.0,"h":92.5,"l":90.55,"c":91.75,"v":76354.0,"dr":0.0027,"sa":0.46},{"date":"2017-08-28","o":91.75,"h":93.5,"l":91.75,"c":92.8,"v":37962.0,"dr":0.0114,"sa":0.4595},{"date":"2017-08-29","o":92.5,"h":93.95,"l":92.15,"c":93.65,"v":22916.0,"dr":0.0092,"sa":0.4582},{"date":"2017-08-30","o":93.8,"h":94.25,"l":93.15,"c":94.0,"v":46476.0,"dr":0.0037,"sa":0.4576},{"date":"2017-08-31","o":95.25,"h":95.8,"l":94.25,"c":95.4,"v":44148.0,"dr":0.0149,"sa":0.4565},{"date":"2017-09-01","o":95.5,"h":98.45,"l":95.5,"c":97.7,"v":77048.0,"dr":0.0241,"sa":0.4545},{"date":"2017-09-04","o":97.3,"h":98.0,"l":96.0,"c":97.4,"v":8948.0,"dr":-0.0031,"sa":0.4533},{"date":"2017-09-05","o":97.5,"h":98.9,"l":96.5,"c":97.65,"v":103004.0,"dr":0.0026,"sa":0.4511},{"date":"2017-09-06","o":97.5,"h":99.05,"l":97.0,"c":98.55,"v":112670.0,"dr":0.0092,"sa":0.451},{"date":"2017-09-07","o":99.9,"h":100.4,"l":97.0,"c":99.65,"v":84410.0,"dr":0.0112,"sa":0.4472},{"date":"2017-09-08","o":97.5,"h":97.5,"l":95.05,"c":95.3,"v":53404.0,"dr":-0.0437,"sa":0.4496},{"date":"2017-09-11","o":96.0,"h":97.7,"l":95.3,"c":95.85,"v":39448.0,"dr":0.0058,"sa":0.4496},{"date":"2017-09-12","o":96.5,"h":97.0,"l":94.5,"c":94.6,"v":25430.0,"dr":-0.013,"sa":0.4492},{"date":"2017-09-13","o":93.0,"h":94.8,"l":92.85,"c":94.75,"v":36522.0,"dr":0.0016,"sa":0.4492},{"date":"2017-09-14","o":93.45,"h":93.45,"l":90.7,"c":92.1,"v":83240.0,"dr":-0.028,"sa":0.4455},{"date":"2017-09-15","o":94.0,"h":94.0,"l":91.6,"c":92.4,"v":36928.0,"dr":0.0033,"sa":0.443},{"date":"2017-09-18","o":94.0,"h":94.0,"l":92.2,"c":93.0,"v":12550.0,"dr":0.0065,"sa":0.4346},{"date":"2017-09-19","o":92.5,"h":92.6,"l":90.2,"c":92.55,"v":16576.0,"dr":-0.0048,"sa":0.4346},{"date":"2017-09-20","o":92.0,"h":92.0,"l":89.75,"c":90.4,"v":40498.0,"dr":-0.0232,"sa":0.4355},{"date":"2017-09-21","o":88.9,"h":90.0,"l":88.4,"c":89.35,"v":93226.0,"dr":-0.0116,"sa":0.4356},{"date":"2017-09-22","o":88.7,"h":89.5,"l":87.8,"c":88.25,"v":123600.0,"dr":-0.0123,"sa":0.4359},{"date":"2017-09-25","o":88.0,"h":88.0,"l":85.75,"c":86.2,"v":126046.0,"dr":-0.0232,"sa":0.4366},{"date":"2017-09-26","o":86.65,"h":88.7,"l":86.65,"c":87.7,"v":66700.0,"dr":0.0174,"sa":0.4318},{"date":"2017-09-27","o":87.7,"h":88.9,"l":85.25,"c":88.05,"v":95504.0,"dr":0.004,"sa":0.4316},{"date":"2017-09-28","o":88.1,"h":88.1,"l":86.2,"c":87.65,"v":111988.0,"dr":-0.0045,"sa":0.4317},{"date":"2017-09-29","o":88.8,"h":88.8,"l":86.75,"c":88.2,"v":118650.0,"dr":0.0063,"sa":0.4311},{"date":"2017-10-02","o":88.2,"h":88.5,"l":87.4,"c":87.7,"v":76808.0,"dr":-0.0057,"sa":0.43},{"date":"2017-10-03","o":87.5,"h":91.0,"l":87.0,"c":90.5,"v":94804.0,"dr":0.0319,"sa":0.4291},{"date":"2017-10-04","o":91.0,"h":91.5,"l":90.0,"c":90.2,"v":82626.0,"dr":-0.0033,"sa":0.428},{"date":"2017-10-05","o":90.5,"h":91.5,"l":88.1,"c":88.55,"v":67096.0,"dr":-0.0183,"sa":0.4285},{"date":"2017-10-06","o":87.9,"h":89.95,"l":87.0,"c":89.05,"v":50478.0,"dr":0.0056,"sa":0.4285},{"date":"2017-10-09","o":87.0,"h":87.0,"l":85.65,"c":86.0,"v":141682.0,"dr":-0.0343,"sa":0.4289},{"date":"2017-10-10","o":85.8,"h":86.5,"l":85.4,"c":85.85,"v":153894.0,"dr":-0.0017,"sa":0.4287},{"date":"2017-10-11","o":85.85,"h":86.5,"l":85.0,"c":86.0,"v":63704.0,"dr":0.0017,"sa":0.4283},{"date":"2017-10-12","o":86.5,"h":86.8,"l":85.35,"c":86.6,"v":120734.0,"dr":0.007,"sa":0.4279},{"date":"2017-10-13","o":89.0,"h":90.5,"l":89.0,"c":90.35,"v":131054.0,"dr":0.0433,"sa":0.4293},{"date":"2017-10-17","o":90.35,"h":90.35,"l":88.85,"c":89.45,"v":38258.0,"dr":-0.01,"sa":0.4294},{"date":"2017-10-18","o":88.6,"h":88.7,"l":86.0,"c":88.4,"v":29842.0,"dr":-0.0117,"sa":0.4272},{"date":"2017-10-19","o":87.5,"h":90.75,"l":87.0,"c":90.2,"v":27440.0,"dr":0.0204,"sa":0.4275},{"date":"2017-10-20","o":91.0,"h":92.0,"l":90.4,"c":90.6,"v":50192.0,"dr":0.0044,"sa":0.4274},{"date":"2017-10-23","o":90.0,"h":90.0,"l":87.8,"c":88.05,"v":58558.0,"dr":-0.0281,"sa":0.4279},{"date":"2017-10-24","o":88.1,"h":91.4,"l":87.5,"c":91.4,"v":24504.0,"dr":0.038,"sa":0.4293},{"date":"2017-10-25","o":91.0,"h":91.0,"l":88.6,"c":90.45,"v":42160.0,"dr":-0.0104,"sa":0.4279},{"date":"2017-10-26","o":90.5,"h":90.5,"l":87.8,"c":88.0,"v":326388.0,"dr":-0.0271,"sa":0.4282},{"date":"2017-10-27","o":87.1,"h":88.8,"l":87.1,"c":88.6,"v":85094.0,"dr":0.0068,"sa":0.4268},{"date":"2017-10-30","o":89.0,"h":89.0,"l":86.4,"c":86.9,"v":62212.0,"dr":-0.0192,"sa":0.4242},{"date":"2017-10-31","o":87.0,"h":88.0,"l":87.0,"c":87.3,"v":54238.0,"dr":0.0046,"sa":0.424},{"date":"2017-11-01","o":88.6,"h":90.0,"l":88.25,"c":88.5,"v":43360.0,"dr":0.0137,"sa":0.4238},{"date":"2017-11-02","o":90.0,"h":90.1,"l":88.6,"c":90.0,"v":46562.0,"dr":0.0169,"sa":0.4238},{"date":"2017-11-03","o":89.8,"h":89.8,"l":88.0,"c":89.15,"v":60652.0,"dr":-0.0094,"sa":0.4237},{"date":"2017-11-07","o":91.0,"h":91.5,"l":89.7,"c":90.4,"v":187890.0,"dr":0.014,"sa":0.4237},{"date":"2017-11-08","o":92.0,"h":92.0,"l":89.5,"c":91.0,"v":32224.0,"dr":0.0066,"sa":0.4224},{"date":"2017-11-09","o":89.0,"h":90.0,"l":87.5,"c":87.6,"v":60894.0,"dr":-0.0374,"sa":0.4243},{"date":"2017-11-10","o":87.6,"h":87.95,"l":86.75,"c":86.85,"v":24524.0,"dr":-0.0086,"sa":0.4244},{"date":"2017-11-13","o":87.0,"h":88.75,"l":87.0,"c":87.5,"v":19960.0,"dr":0.0075,"sa":0.4198},{"date":"2017-11-14","o":87.0,"h":87.0,"l":84.0,"c":84.65,"v":67086.0,"dr":-0.0326,"sa":0.4202},{"date":"2017-11-15","o":84.0,"h":85.45,"l":82.5,"c":85.25,"v":43150.0,"dr":0.0071,"sa":0.4173},{"date":"2017-11-16","o":85.65,"h":88.0,"l":85.65,"c":87.2,"v":7328.0,"dr":0.0229,"sa":0.4177},{"date":"2017-11-17","o":87.35,"h":88.95,"l":86.0,"c":88.9,"v":25302.0,"dr":0.0195,"sa":0.4174},{"date":"2017-11-21","o":88.8,"h":91.25,"l":88.8,"c":90.8,"v":46312.0,"dr":0.0214,"sa":0.4162},{"date":"2017-11-22","o":91.5,"h":93.9,"l":91.5,"c":93.25,"v":79852.0,"dr":0.027,"sa":0.4126},{"date":"2017-11-23","o":94.0,"h":94.0,"l":93.0,"c":93.7,"v":8686.0,"dr":0.0048,"sa":0.4124},{"date":"2017-11-24","o":95.0,"h":96.0,"l":94.4,"c":94.85,"v":249620.0,"dr":0.0123,"sa":0.4117},{"date":"2017-11-27","o":94.8,"h":94.95,"l":93.0,"c":94.5,"v":57660.0,"dr":-0.0037,"sa":0.4118},{"date":"2017-11-28","o":94.4,"h":98.5,"l":94.4,"c":97.6,"v":226248.0,"dr":0.0328,"sa":0.4098},{"date":"2017-11-29","o":97.6,"h":97.8,"l":95.6,"c":95.75,"v":70338.0,"dr":-0.019,"sa":0.404},{"date":"2017-11-30","o":95.0,"h":95.0,"l":92.0,"c":92.3,"v":29290.0,"dr":-0.036,"sa":0.4056},{"date":"2017-12-01","o":92.3,"h":95.2,"l":92.3,"c":94.15,"v":22308.0,"dr":0.02,"sa":0.406},{"date":"2017-12-04","o":95.25,"h":98.4,"l":95.25,"c":98.0,"v":78268.0,"dr":0.0409,"sa":0.4079},{"date":"2017-12-05","o":98.65,"h":99.5,"l":95.1,"c":95.1,"v":52718.0,"dr":-0.0296,"sa":0.4088},{"date":"2017-12-06","o":95.5,"h":95.5,"l":94.0,"c":94.95,"v":63214.0,"dr":-0.0016,"sa":0.4086},{"date":"2017-12-07","o":93.75,"h":93.75,"l":91.6,"c":93.0,"v":41576.0,"dr":-0.0205,"sa":0.4076},{"date":"2017-12-11","o":92.9,"h":94.5,"l":92.9,"c":93.55,"v":16334.0,"dr":0.0059,"sa":0.4062},{"date":"2017-12-12","o":92.0,"h":93.4,"l":92.0,"c":93.0,"v":37700.0,"dr":-0.0059,"sa":0.4055},{"date":"2017-12-13","o":94.5,"h":94.9,"l":93.5,"c":93.5,"v":15772.0,"dr":0.0054,"sa":0.4055},{"date":"2017-12-14","o":92.75,"h":95.0,"l":92.75,"c":94.35,"v":100924.0,"dr":0.0091,"sa":0.4026},{"date":"2017-12-15","o":95.9,"h":98.45,"l":95.9,"c":97.9,"v":166352.0,"dr":0.0376,"sa":0.4024},{"date":"2017-12-18","o":99.0,"h":101.25,"l":99.0,"c":101.2,"v":215090.0,"dr":0.0337,"sa":0.4022},{"date":"2017-12-19","o":101.0,"h":102.5,"l":100.0,"c":102.25,"v":87244.0,"dr":0.0104,"sa":0.4018},{"date":"2017-12-20","o":103.0,"h":106.0,"l":103.0,"c":105.15,"v":105100.0,"dr":0.0284,"sa":0.4027},{"date":"2017-12-21","o":105.15,"h":107.7,"l":105.15,"c":107.5,"v":101952.0,"dr":0.0223,"sa":0.4026},{"date":"2017-12-22","o":108.0,"h":108.0,"l":107.0,"c":107.65,"v":34138.0,"dr":0.0014,"sa":0.3945},{"date":"2017-12-26","o":106.5,"h":110.0,"l":106.4,"c":109.6,"v":71566.0,"dr":0.0181,"sa":0.3942},{"date":"2017-12-27","o":110.0,"h":111.6,"l":107.0,"c":109.55,"v":71182.0,"dr":-0.0005,"sa":0.3941},{"date":"2017-12-28","o":111.45,"h":115.0,"l":111.0,"c":114.05,"v":68186.0,"dr":0.0411,"sa":0.3939},{"date":"2017-12-29","o":114.05,"h":115.0,"l":112.75,"c":113.7,"v":21554.0,"dr":-0.0031,"sa":0.3934},{"date":"2018-01-02","o":117.7,"h":120.0,"l":116.3,"c":117.65,"v":54000.0,"dr":0.0347,"sa":0.3943},{"date":"2018-01-03","o":118.0,"h":118.5,"l":116.0,"c":118.05,"v":56948.0,"dr":0.0034,"sa":0.3933},{"date":"2018-01-04","o":118.5,"h":121.4,"l":118.25,"c":119.95,"v":134660.0,"dr":0.0161,"sa":0.3927},{"date":"2018-01-05","o":120.0,"h":123.0,"l":118.5,"c":122.4,"v":108004.0,"dr":0.0204,"sa":0.3919},{"date":"2018-01-08","o":125.0,"h":128.5,"l":125.0,"c":125.8,"v":62170.0,"dr":0.0278,"sa":0.3926},{"date":"2018-01-09","o":126.35,"h":128.5,"l":124.0,"c":125.1,"v":51340.0,"dr":-0.0056,"sa":0.3919},{"date":"2018-01-10","o":120.0,"h":124.0,"l":120.0,"c":122.3,"v":43912.0,"dr":-0.0224,"sa":0.3927},{"date":"2018-01-11","o":122.5,"h":125.5,"l":122.0,"c":125.4,"v":28332.0,"dr":0.0253,"sa":0.3922},{"date":"2018-01-12","o":125.5,"h":127.5,"l":122.5,"c":125.55,"v":35968.0,"dr":0.0012,"sa":0.3905},{"date":"2018-01-15","o":127.0,"h":132.0,"l":123.0,"c":125.0,"v":9394.0,"dr":-0.0044,"sa":0.3902},{"date":"2018-01-16","o":123.95,"h":127.0,"l":120.15,"c":124.05,"v":36426.0,"dr":-0.0076,"sa":0.386},{"date":"2018-01-17","o":124.0,"h":126.9,"l":124.0,"c":126.05,"v":31652.0,"dr":0.0161,"sa":0.3858},{"date":"2018-01-18","o":122.4,"h":128.5,"l":122.4,"c":125.0,"v":51696.0,"dr":-0.0083,"sa":0.3834},{"date":"2018-01-19","o":125.5,"h":127.0,"l":125.0,"c":127.0,"v":32576.0,"dr":0.016,"sa":0.3832},{"date":"2018-01-22","o":127.45,"h":127.45,"l":125.5,"c":126.0,"v":62696.0,"dr":-0.0079,"sa":0.3831},{"date":"2018-01-23","o":123.0,"h":123.5,"l":121.0,"c":121.2,"v":121474.0,"dr":-0.0381,"sa":0.3838},{"date":"2018-01-24","o":125.0,"h":132.5,"l":124.65,"c":130.9,"v":96112.0,"dr":0.08,"sa":0.3886},{"date":"2018-01-25","o":130.95,"h":131.0,"l":128.0,"c":128.0,"v":156196.0,"dr":-0.0222,"sa":0.3886},{"date":"2018-01-26","o":126.5,"h":134.0,"l":126.0,"c":129.8,"v":301416.0,"dr":0.0141,"sa":0.3865},{"date":"2018-01-30","o":130.0,"h":130.0,"l":126.0,"c":127.0,"v":101050.0,"dr":-0.0216,"sa":0.3853},{"date":"2018-01-31","o":128.0,"h":131.7,"l":128.0,"c":128.1,"v":35814.0,"dr":0.0087,"sa":0.3853},{"date":"2018-02-01","o":125.0,"h":131.0,"l":125.0,"c":129.5,"v":42108.0,"dr":0.0109,"sa":0.3853},{"date":"2018-02-02","o":125.0,"h":126.0,"l":122.0,"c":123.0,"v":35610.0,"dr":-0.0502,"sa":0.3886},{"date":"2018-02-05","o":124.0,"h":127.0,"l":120.0,"c":120.75,"v":77858.0,"dr":-0.0183,"sa":0.389},{"date":"2018-02-06","o":120.0,"h":127.5,"l":120.0,"c":126.0,"v":26546.0,"dr":0.0435,"sa":0.3894},{"date":"2018-02-07","o":127.05,"h":129.5,"l":124.0,"c":124.5,"v":15078.0,"dr":-0.0119,"sa":0.3894},{"date":"2018-02-08","o":126.0,"h":127.0,"l":123.0,"c":126.4,"v":96160.0,"dr":0.0153,"sa":0.3885},{"date":"2018-02-09","o":127.0,"h":129.0,"l":122.9,"c":127.0,"v":53398.0,"dr":0.0047,"sa":0.3884},{"date":"2018-02-14","o":130.0,"h":137.85,"l":130.0,"c":137.85,"v":84198.0,"dr":0.0854,"sa":0.3919},{"date":"2018-02-15","o":138.0,"h":140.0,"l":138.0,"c":139.65,"v":39654.0,"dr":0.0131,"sa":0.3913},{"date":"2018-02-16","o":139.5,"h":141.5,"l":138.0,"c":140.0,"v":70518.0,"dr":0.0025,"sa":0.3913},{"date":"2018-02-19","o":140.0,"h":142.0,"l":140.0,"c":142.0,"v":6570.0,"dr":0.0143,"sa":0.3913},{"date":"2018-02-20","o":138.8,"h":142.0,"l":138.8,"c":141.95,"v":7942.0,"dr":-0.0004,"sa":0.3912},{"date":"2018-02-21","o":141.0,"h":141.0,"l":137.35,"c":139.65,"v":53356.0,"dr":-0.0162,"sa":0.3881},{"date":"2018-02-22","o":138.0,"h":141.5,"l":138.0,"c":140.25,"v":17556.0,"dr":0.0043,"sa":0.3819},{"date":"2018-02-23","o":142.0,"h":142.0,"l":141.45,"c":141.5,"v":5596.0,"dr":0.0089,"sa":0.3815},{"date":"2018-02-26","o":143.0,"h":147.1,"l":143.0,"c":147.05,"v":39878.0,"dr":0.0392,"sa":0.3829},{"date":"2018-02-27","o":147.0,"h":149.95,"l":144.0,"c":146.0,"v":19890.0,"dr":-0.0071,"sa":0.3829},{"date":"2018-02-28","o":146.0,"h":146.0,"l":142.85,"c":143.0,"v":52448.0,"dr":-0.0205,"sa":0.3834},{"date":"2018-03-01","o":141.0,"h":142.0,"l":135.0,"c":136.85,"v":65144.0,"dr":-0.043,"sa":0.383},{"date":"2018-03-02","o":134.5,"h":135.0,"l":132.0,"c":134.8,"v":53864.0,"dr":-0.015,"sa":0.3833},{"date":"2018-03-05","o":134.8,"h":141.5,"l":134.0,"c":135.35,"v":15626.0,"dr":0.0041,"sa":0.382},{"date":"2018-03-06","o":139.0,"h":140.0,"l":137.75,"c":139.6,"v":16898.0,"dr":0.0314,"sa":0.3809},{"date":"2018-03-07","o":136.95,"h":136.95,"l":132.5,"c":134.6,"v":52150.0,"dr":-0.0358,"sa":0.3819},{"date":"2018-03-08","o":134.0,"h":134.0,"l":128.0,"c":131.65,"v":45624.0,"dr":-0.0219,"sa":0.3822},{"date":"2018-03-09","o":128.3,"h":132.9,"l":128.0,"c":131.15,"v":16590.0,"dr":-0.0038,"sa":0.3748},{"date":"2018-03-12","o":132.0,"h":133.0,"l":130.0,"c":131.65,"v":14092.0,"dr":0.0038,"sa":0.3748},{"date":"2018-03-13","o":131.0,"h":133.0,"l":130.5,"c":131.05,"v":30602.0,"dr":-0.0046,"sa":0.3747},{"date":"2018-03-14","o":134.0,"h":134.0,"l":131.75,"c":131.75,"v":2682.0,"dr":0.0053,"sa":0.3747},{"date":"2018-03-15","o":131.0,"h":132.0,"l":129.5,"c":129.8,"v":8018.0,"dr":-0.0148,"sa":0.3715},{"date":"2018-03-16","o":129.9,"h":130.0,"l":129.0,"c":129.65,"v":5750.0,"dr":-0.0012,"sa":0.3711},{"date":"2018-03-19","o":129.2,"h":129.2,"l":124.3,"c":125.05,"v":16236.0,"dr":-0.0355,"sa":0.3725},{"date":"2018-03-20","o":126.7,"h":128.0,"l":126.2,"c":126.2,"v":3216.0,"dr":0.0092,"sa":0.3716},{"date":"2018-03-21","o":128.4,"h":131.5,"l":128.4,"c":131.0,"v":14454.0,"dr":0.038,"sa":0.3733},{"date":"2018-03-22","o":131.0,"h":131.0,"l":126.1,"c":126.8,"v":8228.0,"dr":-0.0321,"sa":0.3668},{"date":"2018-03-23","o":129.0,"h":129.0,"l":125.0,"c":125.8,"v":13200.0,"dr":-0.0079,"sa":0.3665},{"date":"2018-03-26","o":127.8,"h":128.0,"l":126.5,"c":127.0,"v":17474.0,"dr":0.0095,"sa":0.365},{"date":"2018-03-27","o":126.0,"h":127.5,"l":123.0,"c":123.9,"v":17692.0,"dr":-0.0244,"sa":0.3659},{"date":"2018-03-28","o":121.5,"h":125.0,"l":121.0,"c":125.0,"v":19838.0,"dr":0.0089,"sa":0.3604},{"date":"2018-04-03","o":126.1,"h":131.85,"l":126.1,"c":128.75,"v":13918.0,"dr":0.03,"sa":0.3612},{"date":"2018-04-04","o":126.5,"h":129.0,"l":125.0,"c":128.85,"v":11456.0,"dr":0.0008,"sa":0.3605},{"date":"2018-04-05","o":129.6,"h":133.5,"l":129.6,"c":131.5,"v":226484.0,"dr":0.0206,"sa":0.3606},{"date":"2018-04-06","o":133.0,"h":133.0,"l":127.0,"c":127.8,"v":27234.0,"dr":-0.0281,"sa":0.3618},{"date":"2018-04-09","o":129.0,"h":129.0,"l":126.65,"c":127.5,"v":5618.0,"dr":-0.0023,"sa":0.3618},{"date":"2018-04-10","o":130.0,"h":132.5,"l":128.7,"c":131.5,"v":27238.0,"dr":0.0314,"sa":0.3624},{"date":"2018-04-11","o":132.5,"h":133.95,"l":131.7,"c":132.9,"v":12194.0,"dr":0.0106,"sa":0.3625},{"date":"2018-04-12","o":132.5,"h":134.0,"l":132.5,"c":134.0,"v":5532.0,"dr":0.0083,"sa":0.3622},{"date":"2018-04-13","o":134.0,"h":134.0,"l":132.4,"c":132.4,"v":12072.0,"dr":-0.0119,"sa":0.3625},{"date":"2018-04-16","o":133.0,"h":134.0,"l":129.55,"c":130.5,"v":8148.0,"dr":-0.0144,"sa":0.36},{"date":"2018-04-17","o":132.25,"h":135.95,"l":132.25,"c":135.55,"v":40544.0,"dr":0.0387,"sa":0.3608},{"date":"2018-04-18","o":139.6,"h":142.2,"l":139.55,"c":141.35,"v":75132.0,"dr":0.0428,"sa":0.3629},{"date":"2018-04-19","o":142.25,"h":142.25,"l":140.5,"c":142.15,"v":18518.0,"dr":0.0057,"sa":0.3626},{"date":"2018-04-20","o":141.45,"h":142.0,"l":140.0,"c":141.0,"v":8254.0,"dr":-0.0081,"sa":0.3626},{"date":"2018-04-23","o":140.0,"h":142.0,"l":139.0,"c":140.1,"v":27970.0,"dr":-0.0064,"sa":0.3589},{"date":"2018-04-24","o":141.5,"h":142.25,"l":139.5,"c":140.1,"v":11156.0,"dr":0.0,"sa":0.359},{"date":"2018-04-25","o":140.0,"h":140.0,"l":138.25,"c":139.5,"v":21416.0,"dr":-0.0043,"sa":0.3582},{"date":"2018-04-26","o":139.0,"h":146.0,"l":139.0,"c":145.6,"v":79378.0,"dr":0.0437,"sa":0.3605},{"date":"2018-04-27","o":147.0,"h":147.0,"l":140.0,"c":144.5,"v":14238.0,"dr":-0.0076,"sa":0.3586},{"date":"2018-05-02","o":146.95,"h":147.0,"l":142.0,"c":146.4,"v":35820.0,"dr":0.0131,"sa":0.3587},{"date":"2018-05-03","o":144.5,"h":160.0,"l":144.5,"c":157.0,"v":104288.0,"dr":0.0724,"sa":0.3649},{"date":"2018-05-04","o":155.95,"h":155.95,"l":150.0,"c":154.0,"v":80428.0,"dr":-0.0191,"sa":0.3653},{"date":"2018-05-07","o":154.45,"h":154.45,"l":151.0,"c":152.45,"v":41814.0,"dr":-0.0101,"sa":0.3647},{"date":"2018-05-08","o":150.0,"h":159.0,"l":150.0,"c":153.45,"v":133340.0,"dr":0.0066,"sa":0.3632},{"date":"2018-05-09","o":153.95,"h":157.5,"l":153.95,"c":157.5,"v":26630.0,"dr":0.0264,"sa":0.3639},{"date":"2018-05-10","o":160.0,"h":166.45,"l":160.0,"c":164.85,"v":61000.0,"dr":0.0467,"sa":0.3658},{"date":"2018-05-11","o":164.0,"h":177.0,"l":164.0,"c":176.9,"v":59684.0,"dr":0.0731,"sa":0.3672},{"date":"2018-05-14","o":180.0,"h":190.0,"l":180.0,"c":189.4,"v":109914.0,"dr":0.0707,"sa":0.3703},{"date":"2018-05-15","o":184.0,"h":184.9,"l":175.0,"c":179.95,"v":64792.0,"dr":-0.0499,"sa":0.374},{"date":"2018-05-16","o":184.5,"h":184.5,"l":181.0,"c":184.0,"v":13842.0,"dr":0.0225,"sa":0.3741},{"date":"2018-05-17","o":184.45,"h":185.0,"l":180.0,"c":182.95,"v":20470.0,"dr":-0.0057,"sa":0.3734},{"date":"2018-05-18","o":182.0,"h":182.0,"l":176.4,"c":179.1,"v":35286.0,"dr":-0.021,"sa":0.374},{"date":"2018-05-21","o":178.9,"h":179.0,"l":175.0,"c":175.1,"v":14100.0,"dr":-0.0223,"sa":0.3738},{"date":"2018-05-22","o":175.5,"h":179.95,"l":174.0,"c":175.5,"v":61118.0,"dr":0.0023,"sa":0.3738},{"date":"2018-05-23","o":174.85,"h":176.0,"l":172.0,"c":175.75,"v":61744.0,"dr":0.0014,"sa":0.3724},{"date":"2018-05-24","o":176.25,"h":178.0,"l":173.5,"c":177.0,"v":202638.0,"dr":0.0071,"sa":0.3709},{"date":"2018-05-28","o":176.0,"h":176.0,"l":165.0,"c":167.6,"v":29602.0,"dr":-0.0531,"sa":0.3741},{"date":"2018-05-29","o":170.0,"h":173.0,"l":165.0,"c":165.75,"v":26870.0,"dr":-0.011,"sa":0.3693},{"date":"2018-05-30","o":166.0,"h":171.0,"l":165.0,"c":166.5,"v":38954.0,"dr":0.0045,"sa":0.3655},{"date":"2018-05-31","o":166.05,"h":171.0,"l":166.05,"c":170.0,"v":4808.0,"dr":0.021,"sa":0.3654},{"date":"2018-06-01","o":172.0,"h":176.9,"l":168.0,"c":175.85,"v":158902.0,"dr":0.0344,"sa":0.3665},{"date":"2018-06-04","o":175.0,"h":176.0,"l":171.0,"c":173.8,"v":11314.0,"dr":-0.0117,"sa":0.3664},{"date":"2018-06-05","o":175.0,"h":179.0,"l":175.0,"c":176.5,"v":118712.0,"dr":0.0155,"sa":0.3666},{"date":"2018-06-06","o":180.0,"h":183.05,"l":179.0,"c":182.75,"v":13258.0,"dr":0.0354,"sa":0.3678},{"date":"2018-06-07","o":178.5,"h":178.5,"l":165.55,"c":173.0,"v":108146.0,"dr":-0.0534,"sa":0.3717},{"date":"2018-06-08","o":178.0,"h":178.0,"l":170.0,"c":173.75,"v":63548.0,"dr":0.0043,"sa":0.3681},{"date":"2018-06-11","o":178.0,"h":178.0,"l":175.0,"c":177.4,"v":22758.0,"dr":0.021,"sa":0.3678},{"date":"2018-06-12","o":179.0,"h":182.5,"l":176.9,"c":179.5,"v":14196.0,"dr":0.0118,"sa":0.3678},{"date":"2018-06-13","o":176.0,"h":182.65,"l":176.0,"c":182.35,"v":28434.0,"dr":0.0159,"sa":0.3674},{"date":"2018-06-14","o":182.0,"h":192.0,"l":180.55,"c":190.95,"v":62582.0,"dr":0.0472,"sa":0.3699},{"date":"2018-06-15","o":190.5,"h":190.5,"l":182.0,"c":186.5,"v":31824.0,"dr":-0.0233,"sa":0.3706},{"date":"2018-06-18","o":181.0,"h":185.0,"l":176.0,"c":180.1,"v":77260.0,"dr":-0.0343,"sa":0.3717},{"date":"2018-06-19","o":180.0,"h":183.0,"l":176.5,"c":181.25,"v":34114.0,"dr":0.0064,"sa":0.3716},{"date":"2018-06-21","o":176.0,"h":179.0,"l":170.0,"c":173.35,"v":62318.0,"dr":-0.0436,"sa":0.3731},{"date":"2018-06-22","o":178.0,"h":178.0,"l":173.4,"c":173.4,"v":4346.0,"dr":0.0003,"sa":0.373},{"date":"2018-06-25","o":173.0,"h":173.0,"l":167.0,"c":169.2,"v":11490.0,"dr":-0.0242,"sa":0.3734},{"date":"2018-06-26","o":169.8,"h":173.0,"l":168.5,"c":172.1,"v":7608.0,"dr":0.0171,"sa":0.3735},{"date":"2018-06-27","o":173.1,"h":173.2,"l":169.0,"c":170.0,"v":16866.0,"dr":-0.0122,"sa":0.3738},{"date":"2018-06-28","o":172.0,"h":181.0,"l":170.1,"c":179.5,"v":17708.0,"dr":0.0559,"sa":0.3765},{"date":"2018-06-29","o":188.0,"h":190.0,"l":180.0,"c":184.55,"v":27402.0,"dr":0.0281,"sa":0.3767},{"date":"2018-07-02","o":180.0,"h":184.0,"l":176.5,"c":176.9,"v":5048.0,"dr":-0.0415,"sa":0.3789},{"date":"2018-07-03","o":177.0,"h":177.0,"l":174.0,"c":174.0,"v":18260.0,"dr":-0.0164,"sa":0.3794},{"date":"2018-07-04","o":174.0,"h":175.0,"l":174.0,"c":175.0,"v":3524.0,"dr":0.0057,"sa":0.3791},{"date":"2018-07-05","o":175.05,"h":179.0,"l":175.05,"c":177.6,"v":10814.0,"dr":0.0149,"sa":0.3791},{"date":"2018-07-06","o":179.0,"h":184.0,"l":179.0,"c":183.85,"v":12744.0,"dr":0.0352,"sa":0.3793},{"date":"2018-07-10","o":188.95,"h":188.95,"l":179.0,"c":179.0,"v":153116.0,"dr":-0.0264,"sa":0.3805},{"date":"2018-07-11","o":177.6,"h":177.6,"l":173.0,"c":173.2,"v":15124.0,"dr":-0.0324,"sa":0.3821},{"date":"2018-07-12","o":175.0,"h":178.95,"l":175.0,"c":178.0,"v":2518.0,"dr":0.0277,"sa":0.3823},{"date":"2018-07-13","o":177.0,"h":180.0,"l":177.0,"c":179.0,"v":3860.0,"dr":0.0056,"sa":0.3822},{"date":"2018-07-16","o":178.8,"h":179.0,"l":175.1,"c":177.15,"v":70006.0,"dr":-0.0103,"sa":0.3824},{"date":"2018-07-17","o":177.15,"h":185.0,"l":177.0,"c":184.0,"v":18528.0,"dr":0.0387,"sa":0.3839},{"date":"2018-07-18","o":184.0,"h":187.0,"l":184.0,"c":186.35,"v":20016.0,"dr":0.0128,"sa":0.3839},{"date":"2018-07-19","o":186.5,"h":186.5,"l":177.0,"c":177.45,"v":16046.0,"dr":-0.0478,"sa":0.3847},{"date":"2018-07-20","o":180.0,"h":182.0,"l":179.85,"c":180.2,"v":87460.0,"dr":0.0155,"sa":0.3848},{"date":"2018-07-23","o":179.0,"h":187.0,"l":179.0,"c":183.5,"v":10386.0,"dr":0.0183,"sa":0.3846},{"date":"2018-07-24","o":190.0,"h":193.0,"l":190.0,"c":191.2,"v":8364.0,"dr":0.042,"sa":0.3854},{"date":"2018-07-25","o":190.0,"h":192.0,"l":188.85,"c":191.2,"v":6136.0,"dr":0.0,"sa":0.3853},{"date":"2018-07-26","o":195.0,"h":195.5,"l":192.0,"c":193.9,"v":7826.0,"dr":0.0141,"sa":0.3854},{"date":"2018-07-27","o":198.0,"h":198.0,"l":194.0,"c":197.5,"v":4650.0,"dr":0.0186,"sa":0.3855},{"date":"2018-07-30","o":197.0,"h":198.0,"l":195.5,"c":197.55,"v":66692.0,"dr":0.0003,"sa":0.3855},{"date":"2018-07-31","o":197.5,"h":200.0,"l":195.0,"c":199.5,"v":28914.0,"dr":0.0099,"sa":0.3843},{"date":"2018-08-01","o":201.0,"h":201.0,"l":193.5,"c":193.5,"v":8856.0,"dr":-0.0301,"sa":0.3856},{"date":"2018-08-02","o":192.0,"h":195.0,"l":190.0,"c":192.9,"v":2328.0,"dr":-0.0031,"sa":0.3855},{"date":"2018-08-03","o":195.5,"h":197.0,"l":194.5,"c":194.75,"v":8000.0,"dr":0.0096,"sa":0.3825},{"date":"2018-08-06","o":195.0,"h":196.0,"l":193.0,"c":193.1,"v":7374.0,"dr":-0.0085,"sa":0.3826},{"date":"2018-08-07","o":193.5,"h":197.5,"l":191.3,"c":191.3,"v":11182.0,"dr":-0.0093,"sa":0.3826},{"date":"2018-08-08","o":193.0,"h":195.5,"l":191.5,"c":192.75,"v":5374.0,"dr":0.0076,"sa":0.381},{"date":"2018-08-09","o":192.75,"h":196.0,"l":192.15,"c":192.85,"v":6400.0,"dr":0.0005,"sa":0.3793},{"date":"2018-08-10","o":192.0,"h":197.0,"l":191.5,"c":195.1,"v":14378.0,"dr":0.0117,"sa":0.3788},{"date":"2018-08-13","o":195.25,"h":203.7,"l":195.25,"c":201.4,"v":48786.0,"dr":0.0323,"sa":0.3798},{"date":"2018-08-14","o":201.5,"h":205.0,"l":197.0,"c":204.6,"v":15174.0,"dr":0.0159,"sa":0.38},{"date":"2018-08-15","o":205.0,"h":205.0,"l":196.0,"c":196.65,"v":8776.0,"dr":-0.0389,"sa":0.3823},{"date":"2018-08-16","o":196.5,"h":200.0,"l":190.0,"c":192.65,"v":8012.0,"dr":-0.0203,"sa":0.382},{"date":"2018-08-17","o":191.0,"h":198.0,"l":191.0,"c":197.95,"v":4126.0,"dr":0.0275,"sa":0.3827},{"date":"2018-08-21","o":200.0,"h":200.0,"l":189.0,"c":189.75,"v":7912.0,"dr":-0.0414,"sa":0.3847},{"date":"2018-08-22","o":191.0,"h":199.0,"l":189.75,"c":198.3,"v":22034.0,"dr":0.0451,"sa":0.3864},{"date":"2018-08-23","o":198.0,"h":198.0,"l":195.0,"c":198.0,"v":2426.0,"dr":-0.0015,"sa":0.386},{"date":"2018-08-24","o":200.0,"h":205.0,"l":200.0,"c":202.5,"v":26904.0,"dr":0.0227,"sa":0.3856},{"date":"2018-08-27","o":205.0,"h":210.4,"l":205.0,"c":210.4,"v":4322.0,"dr":0.039,"sa":0.387},{"date":"2018-08-28","o":210.5,"h":216.0,"l":209.0,"c":213.1,"v":29006.0,"dr":0.0128,"sa":0.3851},{"date":"2018-08-29","o":213.0,"h":229.0,"l":212.0,"c":228.4,"v":17848.0,"dr":0.0718,"sa":0.3901},{"date":"2018-08-30","o":235.0,"h":270.0,"l":235.0,"c":259.75,"v":35750.0,"dr":0.1373,"sa":0.4116},{"date":"2018-08-31","o":259.7,"h":259.7,"l":243.55,"c":245.95,"v":33256.0,"dr":-0.0531,"sa":0.4155},{"date":"2018-09-03","o":249.0,"h":250.0,"l":247.0,"c":248.1,"v":10008.0,"dr":0.0087,"sa":0.415},{"date":"2018-09-04","o":248.0,"h":259.0,"l":240.0,"c":246.15,"v":19644.0,"dr":-0.0079,"sa":0.4145},{"date":"2018-09-05","o":245.0,"h":255.0,"l":243.55,"c":245.35,"v":14940.0,"dr":-0.0033,"sa":0.4146},{"date":"2018-09-06","o":245.0,"h":248.1,"l":238.3,"c":245.25,"v":9792.0,"dr":-0.0004,"sa":0.4145},{"date":"2018-09-07","o":247.0,"h":247.0,"l":231.65,"c":242.35,"v":6440.0,"dr":-0.0118,"sa":0.4148},{"date":"2018-09-10","o":246.0,"h":248.5,"l":243.0,"c":245.0,"v":7752.0,"dr":0.0109,"sa":0.4149},{"date":"2018-09-11","o":243.0,"h":243.0,"l":235.0,"c":242.0,"v":11978.0,"dr":-0.0122,"sa":0.4151},{"date":"2018-09-12","o":240.0,"h":253.0,"l":240.0,"c":252.5,"v":22288.0,"dr":0.0434,"sa":0.4164},{"date":"2018-09-13","o":254.0,"h":258.9,"l":248.0,"c":258.9,"v":16236.0,"dr":0.0253,"sa":0.4169},{"date":"2018-09-14","o":260.0,"h":275.0,"l":260.0,"c":266.5,"v":34480.0,"dr":0.0294,"sa":0.4177},{"date":"2018-09-17","o":270.0,"h":270.0,"l":263.95,"c":270.0,"v":8888.0,"dr":0.0131,"sa":0.4177},{"date":"2018-09-18","o":272.0,"h":280.0,"l":270.0,"c":280.0,"v":13280.0,"dr":0.037,"sa":0.419},{"date":"2018-09-19","o":280.0,"h":291.0,"l":280.0,"c":280.0,"v":18376.0,"dr":0.0,"sa":0.4162},{"date":"2018-09-20","o":280.0,"h":285.0,"l":270.1,"c":270.1,"v":19400.0,"dr":-0.0354,"sa":0.4181},{"date":"2018-09-21","o":282.0,"h":285.0,"l":275.0,"c":283.0,"v":25602.0,"dr":0.0478,"sa":0.42},{"date":"2018-09-24","o":283.0,"h":285.0,"l":275.0,"c":275.0,"v":8586.0,"dr":-0.0283,"sa":0.4212},{"date":"2018-09-25","o":282.5,"h":294.5,"l":282.5,"c":292.0,"v":28256.0,"dr":0.0618,"sa":0.4238},{"date":"2018-09-26","o":293.0,"h":293.5,"l":286.0,"c":287.0,"v":16168.0,"dr":-0.0171,"sa":0.4244},{"date":"2018-09-27","o":286.0,"h":297.0,"l":286.0,"c":295.5,"v":8754.0,"dr":0.0296,"sa":0.4251},{"date":"2018-09-28","o":300.0,"h":312.0,"l":300.0,"c":307.9,"v":20732.0,"dr":0.042,"sa":0.4266},{"date":"2018-10-01","o":310.0,"h":311.0,"l":297.0,"c":297.0,"v":4458.0,"dr":-0.0354,"sa":0.4276},{"date":"2018-10-02","o":301.0,"h":305.0,"l":295.0,"c":298.0,"v":13032.0,"dr":0.0034,"sa":0.4273},{"date":"2018-10-03","o":299.0,"h":301.0,"l":277.9,"c":292.0,"v":29462.0,"dr":-0.0201,"sa":0.4277},{"date":"2018-10-04","o":288.0,"h":300.0,"l":288.0,"c":289.0,"v":16452.0,"dr":-0.0103,"sa":0.427},{"date":"2018-10-05","o":289.5,"h":289.5,"l":278.0,"c":283.0,"v":35850.0,"dr":-0.0208,"sa":0.4276},{"date":"2018-10-08","o":292.0,"h":300.0,"l":282.0,"c":289.0,"v":35542.0,"dr":0.0212,"sa":0.4279},{"date":"2018-10-09","o":289.0,"h":292.5,"l":286.8,"c":290.95,"v":35648.0,"dr":0.0067,"sa":0.4278},{"date":"2018-10-10","o":290.0,"h":290.0,"l":275.0,"c":275.0,"v":32228.0,"dr":-0.0548,"sa":0.432},{"date":"2018-10-11","o":276.0,"h":282.0,"l":268.3,"c":277.75,"v":15978.0,"dr":0.01,"sa":0.4319},{"date":"2018-10-12","o":285.0,"h":285.0,"l":275.1,"c":283.5,"v":12584.0,"dr":0.0207,"sa":0.4313},{"date":"2018-10-16","o":290.0,"h":291.0,"l":278.0,"c":281.0,"v":13118.0,"dr":-0.0088,"sa":0.4315},{"date":"2018-10-17","o":283.0,"h":293.0,"l":283.0,"c":288.0,"v":16728.0,"dr":0.0249,"sa":0.4313},{"date":"2018-10-18","o":288.0,"h":294.0,"l":275.0,"c":280.0,"v":7990.0,"dr":-0.0278,"sa":0.4326},{"date":"2018-10-19","o":287.0,"h":287.0,"l":275.0,"c":279.1,"v":5958.0,"dr":-0.0032,"sa":0.4308},{"date":"2018-10-22","o":286.0,"h":289.5,"l":285.0,"c":289.35,"v":24704.0,"dr":0.0367,"sa":0.4319},{"date":"2018-10-23","o":289.0,"h":289.0,"l":279.9,"c":281.5,"v":14104.0,"dr":-0.0271,"sa":0.4331},{"date":"2018-10-24","o":289.8,"h":289.8,"l":270.0,"c":270.0,"v":8882.0,"dr":-0.0409,"sa":0.4356},{"date":"2018-10-25","o":275.0,"h":275.0,"l":270.5,"c":273.8,"v":11126.0,"dr":0.0141,"sa":0.434},{"date":"2018-10-26","o":272.5,"h":283.5,"l":269.0,"c":278.0,"v":8544.0,"dr":0.0153,"sa":0.4338},{"date":"2018-10-29","o":285.0,"h":285.0,"l":258.0,"c":265.0,"v":49322.0,"dr":-0.0468,"sa":0.4366},{"date":"2018-10-30","o":262.0,"h":273.0,"l":262.0,"c":270.0,"v":15528.0,"dr":0.0189,"sa":0.4365},{"date":"2018-10-31","o":270.05,"h":278.9,"l":270.0,"c":273.85,"v":9348.0,"dr":0.0143,"sa":0.4366},{"date":"2018-11-01","o":270.5,"h":280.0,"l":270.5,"c":278.0,"v":8328.0,"dr":0.0152,"sa":0.4355},{"date":"2018-11-02","o":277.8,"h":278.0,"l":271.0,"c":278.0,"v":7360.0,"dr":0.0,"sa":0.4343},{"date":"2018-11-05","o":278.0,"h":278.0,"l":273.0,"c":274.0,"v":1980.0,"dr":-0.0144,"sa":0.4344},{"date":"2018-11-06","o":280.0,"h":280.0,"l":270.35,"c":272.5,"v":1238.0,"dr":-0.0055,"sa":0.4334},{"date":"2018-11-07","o":272.65,"h":274.5,"l":271.0,"c":272.5,"v":3580.0,"dr":0.0,"sa":0.4334},{"date":"2018-11-08","o":275.0,"h":280.0,"l":271.0,"c":271.0,"v":11680.0,"dr":-0.0055,"sa":0.4328},{"date":"2018-11-09","o":271.0,"h":271.0,"l":250.0,"c":261.0,"v":8402.0,"dr":-0.0369,"sa":0.4349},{"date":"2018-11-12","o":260.0,"h":260.0,"l":255.0,"c":259.0,"v":1748.0,"dr":-0.0077,"sa":0.435},{"date":"2018-11-13","o":270.0,"h":270.0,"l":251.0,"c":262.0,"v":15222.0,"dr":0.0116,"sa":0.4348},{"date":"2018-11-14","o":266.0,"h":275.0,"l":257.0,"c":264.9,"v":12650.0,"dr":0.0111,"sa":0.4347},{"date":"2018-11-15","o":271.9,"h":273.0,"l":264.5,"c":271.5,"v":4998.0,"dr":0.0249,"sa":0.435},{"date":"2018-11-16","o":271.0,"h":276.0,"l":265.0,"c":274.0,"v":1286.0,"dr":0.0092,"sa":0.435},{"date":"2018-11-20","o":268.0,"h":268.0,"l":250.0,"c":260.0,"v":6494.0,"dr":-0.0511,"sa":0.4366},{"date":"2018-11-21","o":260.0,"h":267.0,"l":256.5,"c":257.1,"v":7564.0,"dr":-0.0112,"sa":0.4367},{"date":"2018-11-22","o":260.0,"h":267.0,"l":255.0,"c":263.0,"v":1104.0,"dr":0.0229,"sa":0.437},{"date":"2018-11-23","o":255.0,"h":255.0,"l":243.2,"c":252.5,"v":29514.0,"dr":-0.0399,"sa":0.4377},{"date":"2018-11-26","o":249.0,"h":253.0,"l":237.8,"c":248.5,"v":50938.0,"dr":-0.0158,"sa":0.4382},{"date":"2018-11-27","o":257.8,"h":257.8,"l":246.0,"c":250.7,"v":50096.0,"dr":0.0089,"sa":0.4378},{"date":"2018-11-28","o":257.0,"h":263.5,"l":249.1,"c":262.55,"v":9842.0,"dr":0.0473,"sa":0.4397},{"date":"2018-11-29","o":262.55,"h":262.55,"l":251.0,"c":255.3,"v":6718.0,"dr":-0.0276,"sa":0.4405},{"date":"2018-12-03","o":267.0,"h":269.9,"l":258.5,"c":260.0,"v":7480.0,"dr":0.0184,"sa":0.4402},{"date":"2018-12-07","o":260.0,"h":260.0,"l":247.0,"c":250.7,"v":5414.0,"dr":-0.0358,"sa":0.442},{"date":"2018-12-10","o":245.5,"h":245.7,"l":240.0,"c":241.15,"v":9664.0,"dr":-0.0381,"sa":0.444},{"date":"2018-12-11","o":245.0,"h":248.0,"l":241.0,"c":243.5,"v":2468.0,"dr":0.0097,"sa":0.4439},{"date":"2018-12-12","o":250.0,"h":250.0,"l":245.15,"c":245.15,"v":1850.0,"dr":0.0068,"sa":0.443},{"date":"2018-12-13","o":244.15,"h":248.1,"l":244.15,"c":248.05,"v":2514.0,"dr":0.0118,"sa":0.4425},{"date":"2018-12-14","o":244.0,"h":251.0,"l":240.0,"c":249.9,"v":4718.0,"dr":0.0075,"sa":0.4406},{"date":"2018-12-17","o":254.0,"h":258.0,"l":247.0,"c":247.6,"v":21102.0,"dr":-0.0092,"sa":0.4406},{"date":"2018-12-18","o":249.0,"h":255.0,"l":245.0,"c":254.8,"v":12912.0,"dr":0.0291,"sa":0.4397},{"date":"2018-12-19","o":255.0,"h":260.0,"l":248.0,"c":250.05,"v":12742.0,"dr":-0.0186,"sa":0.439},{"date":"2018-12-20","o":251.0,"h":255.0,"l":245.0,"c":249.6,"v":3374.0,"dr":-0.0018,"sa":0.439},{"date":"2018-12-21","o":253.0,"h":258.0,"l":240.0,"c":246.45,"v":7820.0,"dr":-0.0126,"sa":0.4387},{"date":"2018-12-26","o":242.0,"h":248.0,"l":240.0,"c":245.0,"v":25498.0,"dr":-0.0059,"sa":0.4388},{"date":"2018-12-27","o":245.0,"h":248.5,"l":241.0,"c":245.0,"v":5232.0,"dr":0.0,"sa":0.4387},{"date":"2018-12-28","o":249.0,"h":250.0,"l":246.5,"c":247.0,"v":1570.0,"dr":0.0082,"sa":0.4387},{"date":"2019-01-02","o":247.0,"h":256.0,"l":247.0,"c":256.0,"v":22146.0,"dr":0.0364,"sa":0.4398},{"date":"2019-01-03","o":256.0,"h":256.0,"l":243.05,"c":243.5,"v":19226.0,"dr":-0.0488,"sa":0.4418},{"date":"2019-01-04","o":247.1,"h":266.0,"l":247.1,"c":264.1,"v":57702.0,"dr":0.0846,"sa":0.4481},{"date":"2019-01-07","o":270.0,"h":270.0,"l":258.0,"c":259.5,"v":45766.0,"dr":-0.0174,"sa":0.4486},{"date":"2019-01-08","o":265.0,"h":267.0,"l":258.0,"c":264.5,"v":22080.0,"dr":0.0193,"sa":0.4482},{"date":"2019-01-09","o":270.0,"h":277.5,"l":266.0,"c":277.0,"v":19104.0,"dr":0.0473,"sa":0.4499},{"date":"2019-01-10","o":277.0,"h":277.0,"l":263.0,"c":267.0,"v":115446.0,"dr":-0.0361,"sa":0.4517},{"date":"2019-01-11","o":267.0,"h":267.0,"l":260.0,"c":264.5,"v":6382.0,"dr":-0.0094,"sa":0.4517},{"date":"2019-01-14","o":262.0,"h":265.0,"l":258.0,"c":261.0,"v":11996.0,"dr":-0.0132,"sa":0.452},{"date":"2019-01-15","o":263.0,"h":263.0,"l":259.5,"c":260.0,"v":7802.0,"dr":-0.0038,"sa":0.4505},{"date":"2019-01-16","o":270.5,"h":271.0,"l":263.0,"c":264.5,"v":3958.0,"dr":0.0173,"sa":0.4506},{"date":"2019-01-17","o":275.0,"h":276.5,"l":268.0,"c":275.5,"v":21392.0,"dr":0.0416,"sa":0.4512},{"date":"2019-01-18","o":277.0,"h":284.0,"l":274.0,"c":279.5,"v":42006.0,"dr":0.0145,"sa":0.4513},{"date":"2019-01-21","o":280.0,"h":285.0,"l":278.0,"c":284.0,"v":6170.0,"dr":0.0161,"sa":0.4513},{"date":"2019-01-22","o":286.0,"h":286.0,"l":269.0,"c":270.0,"v":27780.0,"dr":-0.0493,"sa":0.4541},{"date":"2019-01-23","o":282.0,"h":282.0,"l":271.0,"c":278.0,"v":13478.0,"dr":0.0296,"sa":0.4542},{"date":"2019-01-24","o":275.0,"h":281.0,"l":275.0,"c":278.0,"v":6432.0,"dr":0.0,"sa":0.4541},{"date":"2019-01-25","o":281.0,"h":288.0,"l":240.0,"c":248.5,"v":398524.0,"dr":-0.1061,"sa":0.4665},{"date":"2019-01-28","o":236.25,"h":236.25,"l":208.0,"c":208.75,"v":744394.0,"dr":-0.16,"sa":0.4937},{"date":"2019-01-29","o":216.5,"h":220.75,"l":215.0,"c":216.75,"v":230912.0,"dr":0.0383,"sa":0.495},{"date":"2019-01-30","o":227.5,"h":236.5,"l":227.5,"c":235.25,"v":376270.0,"dr":0.0854,"sa":0.5018},{"date":"2019-01-31","o":236.5,"h":238.5,"l":230.5,"c":232.0,"v":63732.0,"dr":-0.0138,"sa":0.502},{"date":"2019-02-01","o":232.0,"h":235.75,"l":231.0,"c":235.5,"v":62212.0,"dr":0.0151,"sa":0.5019},{"date":"2019-02-04","o":226.0,"h":228.0,"l":220.0,"c":224.0,"v":62324.0,"dr":-0.0488,"sa":0.5045},{"date":"2019-02-05","o":222.0,"h":226.0,"l":222.0,"c":224.0,"v":43538.0,"dr":0.0,"sa":0.5043},{"date":"2019-02-06","o":220.0,"h":224.0,"l":214.0,"c":215.0,"v":75298.0,"dr":-0.0402,"sa":0.506},{"date":"2019-02-07","o":215.0,"h":215.0,"l":209.5,"c":210.25,"v":92666.0,"dr":-0.0221,"sa":0.505},{"date":"2019-02-08","o":210.25,"h":220.0,"l":206.0,"c":218.25,"v":184336.0,"dr":0.038,"sa":0.5003},{"date":"2019-02-11","o":225.0,"h":225.0,"l":213.0,"c":214.25,"v":161342.0,"dr":-0.0183,"sa":0.5001},{"date":"2019-02-12","o":219.5,"h":225.5,"l":214.25,"c":225.0,"v":76964.0,"dr":0.0502,"sa":0.5022},{"date":"2019-02-13","o":227.25,"h":233.75,"l":227.25,"c":228.25,"v":66360.0,"dr":0.0144,"sa":0.5018},{"date":"2019-02-14","o":228.0,"h":233.0,"l":227.0,"c":232.75,"v":20680.0,"dr":0.0197,"sa":0.502},{"date":"2019-02-15","o":235.0,"h":238.0,"l":233.0,"c":235.5,"v":199156.0,"dr":0.0118,"sa":0.502},{"date":"2019-02-18","o":235.5,"h":237.5,"l":233.25,"c":234.75,"v":26508.0,"dr":-0.0032,"sa":0.4992},{"date":"2019-02-19","o":233.5,"h":241.0,"l":233.5,"c":239.0,"v":163734.0,"dr":0.0181,"sa":0.499},{"date":"2019-02-20","o":240.0,"h":250.0,"l":240.0,"c":244.75,"v":44632.0,"dr":0.0241,"sa":0.4978},{"date":"2019-02-21","o":241.0,"h":241.0,"l":237.5,"c":240.0,"v":52832.0,"dr":-0.0194,"sa":0.4981},{"date":"2019-02-22","o":241.25,"h":246.0,"l":238.25,"c":245.0,"v":48558.0,"dr":0.0208,"sa":0.4982},{"date":"2019-02-25","o":245.0,"h":246.5,"l":241.0,"c":245.0,"v":23754.0,"dr":0.0,"sa":0.4982},{"date":"2019-02-26","o":243.5,"h":244.0,"l":241.5,"c":242.25,"v":14848.0,"dr":-0.0112,"sa":0.4915},{"date":"2019-02-27","o":242.0,"h":243.75,"l":241.5,"c":242.0,"v":16512.0,"dr":-0.001,"sa":0.4915},{"date":"2019-02-28","o":240.0,"h":245.0,"l":240.0,"c":244.75,"v":23384.0,"dr":0.0114,"sa":0.4915},{"date":"2019-03-01","o":240.5,"h":248.0,"l":238.0,"c":245.75,"v":45352.0,"dr":0.0041,"sa":0.4914},{"date":"2019-03-06","o":252.0,"h":256.0,"l":249.0,"c":250.0,"v":20764.0,"dr":0.0173,"sa":0.4916},{"date":"2019-03-07","o":255.0,"h":268.0,"l":255.0,"c":266.5,"v":136072.0,"dr":0.066,"sa":0.4953},{"date":"2019-03-08","o":265.5,"h":265.5,"l":254.5,"c":260.5,"v":10228.0,"dr":-0.0225,"sa":0.4959},{"date":"2019-03-11","o":258.0,"h":267.0,"l":258.0,"c":266.5,"v":6260.0,"dr":0.023,"sa":0.4963},{"date":"2019-03-12","o":272.0,"h":272.0,"l":268.0,"c":269.5,"v":22370.0,"dr":0.0113,"sa":0.495},{"date":"2019-03-13","o":272.0,"h":276.0,"l":271.5,"c":274.0,"v":16266.0,"dr":0.0167,"sa":0.4951},{"date":"2019-03-14","o":270.5,"h":270.5,"l":267.0,"c":270.0,"v":4668.0,"dr":-0.0146,"sa":0.4949},{"date":"2019-03-15","o":268.0,"h":268.0,"l":264.0,"c":266.0,"v":16194.0,"dr":-0.0148,"sa":0.4931},{"date":"2019-03-18","o":261.0,"h":266.0,"l":258.0,"c":264.5,"v":13566.0,"dr":-0.0056,"sa":0.4928},{"date":"2019-03-19","o":265.0,"h":281.0,"l":264.0,"c":276.0,"v":25490.0,"dr":0.0435,"sa":0.4944},{"date":"2019-03-20","o":280.0,"h":280.0,"l":272.5,"c":274.5,"v":7342.0,"dr":-0.0054,"sa":0.4937},{"date":"2019-03-21","o":279.0,"h":279.0,"l":270.5,"c":277.0,"v":40998.0,"dr":0.0091,"sa":0.4922},{"date":"2019-03-22","o":279.5,"h":280.0,"l":267.5,"c":271.0,"v":8786.0,"dr":-0.0217,"sa":0.4922},{"date":"2019-03-25","o":264.5,"h":270.5,"l":264.5,"c":270.5,"v":5478.0,"dr":-0.0018,"sa":0.4922},{"date":"2019-03-26","o":273.0,"h":279.0,"l":273.0,"c":278.5,"v":17466.0,"dr":0.0296,"sa":0.4929},{"date":"2019-03-27","o":279.0,"h":281.0,"l":272.5,"c":275.0,"v":23836.0,"dr":-0.0126,"sa":0.4931},{"date":"2019-03-28","o":273.0,"h":278.0,"l":268.0,"c":277.5,"v":10316.0,"dr":0.0091,"sa":0.4931},{"date":"2019-03-29","o":280.0,"h":288.5,"l":280.0,"c":285.0,"v":15696.0,"dr":0.027,"sa":0.4933},{"date":"2019-04-01","o":286.5,"h":293.5,"l":286.5,"c":290.5,"v":12928.0,"dr":0.0193,"sa":0.4935},{"date":"2019-04-03","o":290.0,"h":298.0,"l":285.0,"c":286.0,"v":22618.0,"dr":-0.0155,"sa":0.4923},{"date":"2019-04-04","o":292.0,"h":297.5,"l":289.5,"c":294.5,"v":33288.0,"dr":0.0297,"sa":0.493},{"date":"2019-04-05","o":294.5,"h":296.5,"l":286.0,"c":292.5,"v":10744.0,"dr":-0.0068,"sa":0.4919},{"date":"2019-04-08","o":295.0,"h":305.0,"l":295.0,"c":298.5,"v":31328.0,"dr":0.0205,"sa":0.4909},{"date":"2019-04-09","o":300.0,"h":300.0,"l":291.0,"c":291.0,"v":2912.0,"dr":-0.0251,"sa":0.4916},{"date":"2019-04-10","o":291.0,"h":295.0,"l":285.0,"c":293.0,"v":35658.0,"dr":0.0069,"sa":0.4916},{"date":"2019-04-11","o":287.5,"h":287.5,"l":282.5,"c":284.5,"v":29414.0,"dr":-0.029,"sa":0.4919},{"date":"2019-04-12","o":286.0,"h":288.0,"l":278.0,"c":278.0,"v":42942.0,"dr":-0.0228,"sa":0.4925},{"date":"2019-04-15","o":278.5,"h":278.5,"l":270.0,"c":276.0,"v":10244.0,"dr":-0.0072,"sa":0.492},{"date":"2019-04-16","o":275.0,"h":290.0,"l":275.0,"c":290.0,"v":10146.0,"dr":0.0507,"sa":0.4942},{"date":"2019-04-17","o":285.0,"h":285.0,"l":277.0,"c":279.0,"v":4726.0,"dr":-0.0379,"sa":0.4957},{"date":"2019-04-22","o":280.0,"h":280.0,"l":275.0,"c":278.0,"v":10714.0,"dr":-0.0036,"sa":0.4947},{"date":"2019-04-23","o":275.0,"h":280.0,"l":273.5,"c":280.0,"v":10280.0,"dr":0.0072,"sa":0.4947},{"date":"2019-04-24","o":280.0,"h":281.0,"l":272.0,"c":279.5,"v":23918.0,"dr":-0.0018,"sa":0.4939},{"date":"2019-04-25","o":281.0,"h":295.0,"l":280.5,"c":283.0,"v":10078.0,"dr":0.0125,"sa":0.4939},{"date":"2019-04-26","o":285.0,"h":298.0,"l":283.0,"c":297.0,"v":26232.0,"dr":0.0495,"sa":0.4961},{"date":"2019-04-29","o":290.0,"h":290.0,"l":281.5,"c":283.0,"v":5308.0,"dr":-0.0471,"sa":0.4984},{"date":"2019-04-30","o":278.5,"h":283.0,"l":278.5,"c":281.0,"v":4364.0,"dr":-0.0071,"sa":0.4982},{"date":"2019-05-02","o":285.0,"h":285.0,"l":270.0,"c":276.5,"v":8082.0,"dr":-0.016,"sa":0.4973},{"date":"2019-05-03","o":280.0,"h":286.5,"l":280.0,"c":283.0,"v":7362.0,"dr":0.0235,"sa":0.4962},{"date":"2019-05-06","o":278.0,"h":280.5,"l":277.0,"c":279.5,"v":40178.0,"dr":-0.0124,"sa":0.4964},{"date":"2019-05-07","o":278.5,"h":287.0,"l":270.0,"c":285.0,"v":11964.0,"dr":0.0197,"sa":0.4966},{"date":"2019-05-08","o":278.0,"h":282.5,"l":278.0,"c":281.5,"v":8610.0,"dr":-0.0123,"sa":0.4967},{"date":"2019-05-09","o":280.0,"h":281.5,"l":276.0,"c":277.0,"v":11402.0,"dr":-0.016,"sa":0.4971},{"date":"2019-05-10","o":278.0,"h":283.0,"l":275.0,"c":281.5,"v":56136.0,"dr":0.0162,"sa":0.4972},{"date":"2019-05-13","o":272.0,"h":272.5,"l":270.0,"c":270.0,"v":2626.0,"dr":-0.0409,"sa":0.4975},{"date":"2019-05-14","o":267.0,"h":270.0,"l":267.0,"c":269.0,"v":3400.0,"dr":-0.0037,"sa":0.4974},{"date":"2019-05-15","o":271.5,"h":272.5,"l":269.0,"c":269.5,"v":3172.0,"dr":0.0019,"sa":0.4973},{"date":"2019-05-16","o":273.0,"h":273.0,"l":255.0,"c":257.5,"v":32516.0,"dr":-0.0445,"sa":0.4946},{"date":"2019-05-17","o":258.0,"h":263.5,"l":257.0,"c":263.5,"v":5276.0,"dr":0.0233,"sa":0.4946},{"date":"2019-05-20","o":263.0,"h":263.0,"l":257.0,"c":257.5,"v":5344.0,"dr":-0.0228,"sa":0.4951},{"date":"2019-05-21","o":255.0,"h":264.5,"l":253.0,"c":263.0,"v":31856.0,"dr":0.0214,"sa":0.4954},{"date":"2019-05-22","o":267.0,"h":270.0,"l":264.0,"c":266.5,"v":8846.0,"dr":0.0133,"sa":0.495},{"date":"2019-05-23","o":259.0,"h":267.0,"l":259.0,"c":267.0,"v":15344.0,"dr":0.0019,"sa":0.493},{"date":"2019-05-24","o":273.0,"h":275.0,"l":270.0,"c":271.5,"v":6192.0,"dr":0.0169,"sa":0.4881},{"date":"2019-05-27","o":271.0,"h":279.5,"l":269.0,"c":271.5,"v":2232.0,"dr":0.0,"sa":0.4832},{"date":"2019-05-28","o":269.0,"h":282.0,"l":269.0,"c":278.5,"v":6622.0,"dr":0.0258,"sa":0.481},{"date":"2019-05-29","o":275.0,"h":276.5,"l":273.0,"c":276.5,"v":6538.0,"dr":-0.0072,"sa":0.4807},{"date":"2019-05-30","o":281.5,"h":281.5,"l":278.0,"c":279.0,"v":1912.0,"dr":0.009,"sa":0.4806},{"date":"2019-05-31","o":279.0,"h":289.0,"l":277.0,"c":277.0,"v":11528.0,"dr":-0.0072,"sa":0.4802},{"date":"2019-06-03","o":282.0,"h":282.0,"l":278.0,"c":278.5,"v":9704.0,"dr":0.0054,"sa":0.4795},{"date":"2019-06-04","o":278.5,"h":281.5,"l":277.0,"c":281.0,"v":7644.0,"dr":0.009,"sa":0.4796},{"date":"2019-06-05","o":280.0,"h":280.0,"l":276.5,"c":277.0,"v":23970.0,"dr":-0.0142,"sa":0.4799},{"date":"2019-06-06","o":279.5,"h":283.0,"l":279.0,"c":282.0,"v":8928.0,"dr":0.0181,"sa":0.4801},{"date":"2019-06-07","o":282.0,"h":286.0,"l":280.5,"c":282.0,"v":21684.0,"dr":0.0,"sa":0.4769},{"date":"2019-06-10","o":281.5,"h":281.5,"l":277.0,"c":277.0,"v":11770.0,"dr":-0.0177,"sa":0.4771},{"date":"2019-06-11","o":285.0,"h":295.0,"l":285.0,"c":293.5,"v":25238.0,"dr":0.0596,"sa":0.4805},{"date":"2019-06-12","o":291.0,"h":294.0,"l":285.5,"c":287.0,"v":4850.0,"dr":-0.0221,"sa":0.4808},{"date":"2019-06-13","o":290.0,"h":295.0,"l":290.0,"c":291.0,"v":14992.0,"dr":0.0139,"sa":0.4799},{"date":"2019-06-14","o":289.0,"h":292.0,"l":287.0,"c":290.0,"v":5540.0,"dr":-0.0034,"sa":0.4797},{"date":"2019-06-18","o":296.0,"h":296.0,"l":292.0,"c":292.5,"v":7204.0,"dr":0.0086,"sa":0.4796},{"date":"2019-06-19","o":292.0,"h":295.0,"l":291.0,"c":293.0,"v":18564.0,"dr":0.0017,"sa":0.4784},{"date":"2019-06-21","o":295.0,"h":295.0,"l":292.0,"c":292.0,"v":3312.0,"dr":-0.0034,"sa":0.4752},{"date":"2019-06-24","o":290.5,"h":292.5,"l":287.5,"c":289.5,"v":3084.0,"dr":-0.0086,"sa":0.4753},{"date":"2019-06-25","o":286.0,"h":286.0,"l":283.0,"c":283.0,"v":6106.0,"dr":-0.0225,"sa":0.4756},{"date":"2019-06-26","o":282.5,"h":288.0,"l":282.5,"c":286.0,"v":3916.0,"dr":0.0106,"sa":0.4756},{"date":"2019-06-27","o":287.0,"h":289.5,"l":285.0,"c":289.0,"v":2192.0,"dr":0.0105,"sa":0.4755},{"date":"2019-06-28","o":287.0,"h":288.0,"l":284.5,"c":287.0,"v":648.0,"dr":-0.0069,"sa":0.4734},{"date":"2019-07-01","o":294.0,"h":295.0,"l":292.0,"c":294.0,"v":3178.0,"dr":0.0244,"sa":0.4732},{"date":"2019-07-02","o":290.0,"h":290.0,"l":277.0,"c":279.0,"v":9312.0,"dr":-0.051,"sa":0.4748},{"date":"2019-07-03","o":279.5,"h":284.0,"l":279.0,"c":283.5,"v":11004.0,"dr":0.0161,"sa":0.475},{"date":"2019-07-04","o":283.5,"h":289.0,"l":283.5,"c":288.5,"v":1424.0,"dr":0.0176,"sa":0.473},{"date":"2019-07-05","o":273.0,"h":276.5,"l":272.5,"c":275.5,"v":31660.0,"dr":-0.0451,"sa":0.4754},{"date":"2019-07-10","o":286.5,"h":292.0,"l":286.5,"c":288.0,"v":16124.0,"dr":0.0454,"sa":0.4766},{"date":"2019-07-11","o":292.0,"h":292.0,"l":287.5,"c":289.0,"v":23818.0,"dr":0.0035,"sa":0.4764},{"date":"2019-07-12","o":290.0,"h":294.0,"l":288.0,"c":288.5,"v":59926.0,"dr":-0.0017,"sa":0.4762},{"date":"2019-07-15","o":293.5,"h":297.0,"l":292.5,"c":296.5,"v":13904.0,"dr":0.0277,"sa":0.4738},{"date":"2019-07-16","o":299.5,"h":301.5,"l":298.0,"c":299.5,"v":89080.0,"dr":0.0101,"sa":0.4732},{"date":"2019-07-17","o":298.0,"h":298.5,"l":295.5,"c":295.5,"v":6064.0,"dr":-0.0134,"sa":0.4714},{"date":"2019-07-18","o":295.0,"h":300.0,"l":295.0,"c":299.0,"v":5084.0,"dr":0.0118,"sa":0.4711},{"date":"2019-07-19","o":300.0,"h":303.0,"l":297.5,"c":300.0,"v":36202.0,"dr":0.0033,"sa":0.4711},{"date":"2019-07-22","o":312.0,"h":312.0,"l":292.0,"c":297.5,"v":20280.0,"dr":-0.0083,"sa":0.4711},{"date":"2019-07-23","o":296.0,"h":296.0,"l":291.0,"c":294.0,"v":28974.0,"dr":-0.0118,"sa":0.4701},{"date":"2019-07-24","o":290.0,"h":291.0,"l":287.0,"c":287.5,"v":2178.0,"dr":-0.0221,"sa":0.4699},{"date":"2019-07-25","o":289.5,"h":291.0,"l":287.5,"c":289.5,"v":5610.0,"dr":0.007,"sa":0.4686},{"date":"2019-07-26","o":288.5,"h":289.0,"l":288.0,"c":288.0,"v":2230.0,"dr":-0.0052,"sa":0.468},{"date":"2019-07-29","o":288.0,"h":289.5,"l":286.0,"c":289.5,"v":2356.0,"dr":0.0052,"sa":0.468},{"date":"2019-07-30","o":290.0,"h":290.5,"l":288.0,"c":289.5,"v":4848.0,"dr":0.0,"sa":0.4678},{"date":"2019-07-31","o":289.0,"h":292.0,"l":285.0,"c":288.0,"v":2210.0,"dr":-0.0052,"sa":0.4665},{"date":"2019-08-01","o":284.5,"h":285.5,"l":279.0,"c":282.0,"v":7084.0,"dr":-0.0208,"sa":0.4669},{"date":"2019-08-02","o":278.0,"h":278.5,"l":275.0,"c":275.0,"v":6008.0,"dr":-0.0248,"sa":0.465},{"date":"2019-08-05","o":268.0,"h":269.0,"l":263.0,"c":264.0,"v":30862.0,"dr":-0.04,"sa":0.4667},{"date":"2019-08-06","o":270.0,"h":270.0,"l":264.0,"c":266.5,"v":23634.0,"dr":0.0095,"sa":0.4665},{"date":"2019-08-07","o":267.0,"h":267.0,"l":260.0,"c":264.5,"v":6752.0,"dr":-0.0075,"sa":0.4648},{"date":"2019-08-08","o":270.5,"h":274.5,"l":270.0,"c":273.5,"v":9854.0,"dr":0.034,"sa":0.466},{"date":"2019-08-09","o":270.0,"h":270.0,"l":261.0,"c":263.5,"v":28658.0,"dr":-0.0366,"sa":0.4674},{"date":"2019-08-12","o":263.5,"h":339.0,"l":263.5,"c":310.5,"v":44296.0,"dr":0.1784,"sa":0.4994},{"date":"2019-08-13","o":312.0,"h":346.5,"l":312.0,"c":346.0,"v":23868.0,"dr":0.1143,"sa":0.5118},{"date":"2019-08-14","o":348.0,"h":348.0,"l":330.0,"c":334.0,"v":59200.0,"dr":-0.0347,"sa":0.5131},{"date":"2019-08-15","o":328.0,"h":328.0,"l":309.5,"c":316.0,"v":28128.0,"dr":-0.0539,"sa":0.5152},{"date":"2019-08-16","o":310.5,"h":315.0,"l":303.0,"c":309.0,"v":33912.0,"dr":-0.0222,"sa":0.5158},{"date":"2019-08-20","o":310.0,"h":312.0,"l":295.0,"c":295.5,"v":20398.0,"dr":-0.0437,"sa":0.5178},{"date":"2019-08-21","o":297.0,"h":303.0,"l":296.0,"c":297.5,"v":12062.0,"dr":0.0068,"sa":0.5177},{"date":"2019-08-22","o":297.0,"h":300.0,"l":295.0,"c":299.5,"v":20250.0,"dr":0.0067,"sa":0.5176},{"date":"2019-08-23","o":297.0,"h":302.0,"l":287.0,"c":288.0,"v":7446.0,"dr":-0.0384,"sa":0.5191},{"date":"2019-08-26","o":295.0,"h":295.0,"l":280.0,"c":282.0,"v":7076.0,"dr":-0.0208,"sa":0.5196},{"date":"2019-08-27","o":285.0,"h":294.5,"l":285.0,"c":291.0,"v":14558.0,"dr":0.0319,"sa":0.5204},{"date":"2019-08-28","o":303.5,"h":314.0,"l":297.0,"c":312.5,"v":20498.0,"dr":0.0739,"sa":0.5245},{"date":"2019-08-29","o":321.0,"h":321.0,"l":312.5,"c":316.0,"v":12090.0,"dr":0.0112,"sa":0.5244},{"date":"2019-08-30","o":318.0,"h":356.0,"l":318.0,"c":352.5,"v":33320.0,"dr":0.1155,"sa":0.5348},{"date":"2019-09-02","o":352.5,"h":375.0,"l":330.0,"c":349.5,"v":10442.0,"dr":-0.0085,"sa":0.5344},{"date":"2019-09-03","o":346.0,"h":355.0,"l":320.0,"c":337.5,"v":7240.0,"dr":-0.0343,"sa":0.5352},{"date":"2019-09-04","o":337.5,"h":342.0,"l":334.0,"c":342.0,"v":24216.0,"dr":0.0133,"sa":0.5334},{"date":"2019-09-05","o":350.0,"h":352.5,"l":344.5,"c":351.5,"v":14090.0,"dr":0.0278,"sa":0.5323},{"date":"2019-09-06","o":348.5,"h":365.0,"l":348.5,"c":362.0,"v":3420.0,"dr":0.0299,"sa":0.533},{"date":"2019-09-09","o":364.0,"h":368.0,"l":359.0,"c":364.5,"v":12850.0,"dr":0.0069,"sa":0.5326},{"date":"2019-09-10","o":370.0,"h":390.0,"l":360.0,"c":389.5,"v":10260.0,"dr":0.0686,"sa":0.5355},{"date":"2019-09-11","o":389.5,"h":405.0,"l":389.5,"c":397.0,"v":14888.0,"dr":0.0193,"sa":0.5356},{"date":"2019-09-12","o":405.0,"h":419.0,"l":400.0,"c":418.0,"v":50590.0,"dr":0.0529,"sa":0.5335},{"date":"2019-09-13","o":430.0,"h":451.5,"l":430.0,"c":444.0,"v":41740.0,"dr":0.0622,"sa":0.5196},{"date":"2019-09-16","o":447.5,"h":450.0,"l":412.0,"c":414.5,"v":65296.0,"dr":-0.0664,"sa":0.5213},{"date":"2019-09-17","o":415.0,"h":424.0,"l":407.5,"c":420.0,"v":13960.0,"dr":0.0133,"sa":0.5213},{"date":"2019-09-18","o":420.0,"h":420.0,"l":405.0,"c":414.0,"v":8236.0,"dr":-0.0143,"sa":0.5215},{"date":"2019-09-19","o":410.0,"h":415.0,"l":393.5,"c":394.5,"v":10068.0,"dr":-0.0471,"sa":0.5238},{"date":"2019-09-20","o":400.0,"h":400.0,"l":392.0,"c":394.5,"v":4642.0,"dr":0.0,"sa":0.5238},{"date":"2019-09-23","o":394.5,"h":394.5,"l":380.0,"c":384.0,"v":4130.0,"dr":-0.0266,"sa":0.5244},{"date":"2019-09-24","o":385.0,"h":385.0,"l":361.0,"c":363.0,"v":37398.0,"dr":-0.0547,"sa":0.5275},{"date":"2019-09-25","o":363.0,"h":374.0,"l":358.5,"c":370.0,"v":4194.0,"dr":0.0193,"sa":0.5275},{"date":"2019-09-26","o":390.0,"h":390.0,"l":362.0,"c":369.5,"v":10340.0,"dr":-0.0014,"sa":0.5259},{"date":"2019-09-27","o":360.5,"h":370.0,"l":350.0,"c":364.5,"v":7314.0,"dr":-0.0135,"sa":0.5256},{"date":"2019-09-30","o":353.0,"h":367.5,"l":353.0,"c":367.5,"v":8026.0,"dr":0.0082,"sa":0.525},{"date":"2019-10-01","o":365.0,"h":386.0,"l":365.0,"c":385.5,"v":5126.0,"dr":0.049,"sa":0.527},{"date":"2019-10-02","o":390.0,"h":390.0,"l":363.0,"c":364.5,"v":10942.0,"dr":-0.0545,"sa":0.5288},{"date":"2019-10-03","o":364.0,"h":371.0,"l":351.0,"c":364.5,"v":9326.0,"dr":0.0,"sa":0.5288},{"date":"2019-10-04","o":365.0,"h":382.0,"l":365.0,"c":382.0,"v":7900.0,"dr":0.048,"sa":0.5295},{"date":"2019-10-07","o":382.0,"h":386.5,"l":369.0,"c":371.5,"v":12508.0,"dr":-0.0275,"sa":0.5283},{"date":"2019-10-08","o":370.0,"h":372.5,"l":360.0,"c":368.0,"v":6124.0,"dr":-0.0094,"sa":0.5276},{"date":"2019-10-09","o":380.0,"h":380.0,"l":368.0,"c":376.5,"v":7260.0,"dr":0.0231,"sa":0.5246},{"date":"2019-10-10","o":382.0,"h":389.0,"l":380.0,"c":389.0,"v":17886.0,"dr":0.0332,"sa":0.5252},{"date":"2019-10-11","o":400.0,"h":410.0,"l":396.0,"c":407.5,"v":12238.0,"dr":0.0476,"sa":0.5264},{"date":"2019-10-15","o":410.0,"h":415.0,"l":393.0,"c":395.5,"v":26292.0,"dr":-0.0294,"sa":0.5258},{"date":"2019-10-16","o":390.0,"h":399.5,"l":382.0,"c":390.5,"v":11818.0,"dr":-0.0126,"sa":0.5247},{"date":"2019-10-17","o":394.0,"h":418.0,"l":391.0,"c":415.0,"v":8582.0,"dr":0.0627,"sa":0.5282},{"date":"2019-10-18","o":420.0,"h":427.0,"l":413.0,"c":415.0,"v":19178.0,"dr":0.0,"sa":0.5278},{"date":"2019-10-21","o":430.0,"h":430.5,"l":415.5,"c":429.5,"v":39614.0,"dr":0.0349,"sa":0.5287},{"date":"2019-10-22","o":435.0,"h":469.0,"l":435.0,"c":457.5,"v":119504.0,"dr":0.0652,"sa":0.5319},{"date":"2019-10-23","o":488.0,"h":488.0,"l":435.0,"c":452.0,"v":54912.0,"dr":-0.012,"sa":0.5318},{"date":"2019-10-24","o":454.0,"h":462.5,"l":439.0,"c":460.0,"v":48890.0,"dr":0.0177,"sa":0.532},{"date":"2019-10-25","o":475.0,"h":494.0,"l":470.0,"c":488.5,"v":81860.0,"dr":0.062,"sa":0.5322},{"date":"2019-10-28","o":490.0,"h":510.0,"l":490.0,"c":498.0,"v":21518.0,"dr":0.0194,"sa":0.5324},{"date":"2019-10-29","o":505.0,"h":505.0,"l":455.5,"c":459.5,"v":19570.0,"dr":-0.0773,"sa":0.5381},{"date":"2019-10-30","o":459.0,"h":481.5,"l":442.5,"c":480.0,"v":34420.0,"dr":0.0446,"sa":0.5396},{"date":"2019-10-31","o":478.0,"h":478.0,"l":458.5,"c":469.0,"v":41486.0,"dr":-0.0229,"sa":0.5398},{"date":"2019-11-01","o":488.0,"h":493.5,"l":481.0,"c":489.0,"v":69690.0,"dr":0.0426,"sa":0.5404},{"date":"2019-11-04","o":491.0,"h":503.0,"l":484.5,"c":488.5,"v":20068.0,"dr":-0.001,"sa":0.5404},{"date":"2019-11-05","o":499.5,"h":499.5,"l":475.0,"c":490.5,"v":16862.0,"dr":0.0041,"sa":0.5393},{"date":"2019-11-06","o":499.0,"h":499.0,"l":476.5,"c":482.0,"v":12076.0,"dr":-0.0173,"sa":0.5388},{"date":"2019-11-07","o":495.0,"h":495.0,"l":475.0,"c":475.0,"v":11902.0,"dr":-0.0145,"sa":0.5373},{"date":"2019-11-08","o":473.0,"h":473.0,"l":456.0,"c":457.5,"v":23868.0,"dr":-0.0368,"sa":0.5387},{"date":"2019-11-11","o":450.0,"h":461.0,"l":441.5,"c":444.0,"v":12068.0,"dr":-0.0295,"sa":0.5395},{"date":"2019-11-12","o":445.0,"h":445.5,"l":430.0,"c":444.0,"v":6218.0,"dr":0.0,"sa":0.5372},{"date":"2019-11-13","o":445.0,"h":450.0,"l":428.0,"c":428.0,"v":9410.0,"dr":-0.036,"sa":0.5383},{"date":"2019-11-14","o":430.0,"h":435.0,"l":422.0,"c":422.5,"v":6956.0,"dr":-0.0129,"sa":0.5384},{"date":"2019-11-15","o":426.0,"h":440.5,"l":416.0,"c":436.5,"v":22722.0,"dr":0.0331,"sa":0.5392},{"date":"2019-11-19","o":436.0,"h":450.0,"l":426.5,"c":433.0,"v":101884.0,"dr":-0.008,"sa":0.5392},{"date":"2019-11-20","o":440.0,"h":451.0,"l":418.0,"c":421.0,"v":7722.0,"dr":-0.0277,"sa":0.5398},{"date":"2019-11-21","o":422.5,"h":434.0,"l":422.0,"c":430.0,"v":18588.0,"dr":0.0214,"sa":0.5401},{"date":"2019-11-22","o":439.5,"h":447.0,"l":433.0,"c":443.5,"v":31860.0,"dr":0.0314,"sa":0.5409},{"date":"2019-11-25","o":443.0,"h":455.0,"l":443.0,"c":447.0,"v":14138.0,"dr":0.0079,"sa":0.5408},{"date":"2019-11-26","o":453.5,"h":453.5,"l":435.0,"c":444.0,"v":10492.0,"dr":-0.0067,"sa":0.5395},{"date":"2019-11-27","o":436.0,"h":438.0,"l":427.5,"c":434.5,"v":17968.0,"dr":-0.0214,"sa":0.5399},{"date":"2019-11-28","o":445.0,"h":445.0,"l":435.0,"c":440.0,"v":2518.0,"dr":0.0127,"sa":0.5399},{"date":"2019-11-29","o":440.0,"h":442.0,"l":430.0,"c":439.0,"v":9040.0,"dr":-0.0023,"sa":0.5399},{"date":"2019-12-02","o":441.0,"h":460.0,"l":435.0,"c":459.0,"v":17526.0,"dr":0.0456,"sa":0.5411},{"date":"2019-12-03","o":459.5,"h":460.0,"l":435.0,"c":449.0,"v":11278.0,"dr":-0.0218,"sa":0.5417},{"date":"2019-12-04","o":449.0,"h":459.0,"l":449.0,"c":459.0,"v":4246.0,"dr":0.0223,"sa":0.5393},{"date":"2019-12-05","o":464.0,"h":482.0,"l":450.0,"c":481.5,"v":9872.0,"dr":0.049,"sa":0.5411},{"date":"2019-12-06","o":481.5,"h":491.5,"l":479.0,"c":491.0,"v":26480.0,"dr":0.0197,"sa":0.541},{"date":"2019-12-09","o":492.0,"h":495.0,"l":473.0,"c":478.0,"v":14200.0,"dr":-0.0265,"sa":0.5401},{"date":"2019-12-10","o":461.5,"h":476.0,"l":457.5,"c":462.5,"v":10066.0,"dr":-0.0324,"sa":0.5409},{"date":"2019-12-11","o":470.0,"h":479.5,"l":462.0,"c":476.5,"v":7808.0,"dr":0.0303,"sa":0.5416},{"date":"2019-12-12","o":480.0,"h":483.0,"l":460.0,"c":474.0,"v":13224.0,"dr":-0.0052,"sa":0.5398},{"date":"2019-12-13","o":480.0,"h":480.0,"l":470.5,"c":479.5,"v":13922.0,"dr":0.0116,"sa":0.539},{"date":"2019-12-16","o":492.0,"h":510.0,"l":492.0,"c":500.5,"v":46812.0,"dr":0.0438,"sa":0.5403},{"date":"2019-12-17","o":502.0,"h":505.0,"l":482.0,"c":487.5,"v":8954.0,"dr":-0.026,"sa":0.5397},{"date":"2019-12-18","o":496.5,"h":496.5,"l":468.5,"c":480.0,"v":13446.0,"dr":-0.0154,"sa":0.5385},{"date":"2019-12-19","o":480.0,"h":490.0,"l":475.0,"c":482.5,"v":33510.0,"dr":0.0052,"sa":0.5384},{"date":"2019-12-20","o":482.5,"h":500.0,"l":481.0,"c":481.5,"v":62674.0,"dr":-0.0021,"sa":0.5384},{"date":"2019-12-23","o":485.0,"h":494.5,"l":471.5,"c":477.5,"v":49380.0,"dr":-0.0083,"sa":0.5385},{"date":"2019-12-26","o":477.0,"h":498.0,"l":477.0,"c":489.0,"v":47688.0,"dr":0.0241,"sa":0.5389},{"date":"2019-12-27","o":489.0,"h":490.0,"l":481.0,"c":481.5,"v":5398.0,"dr":-0.0153,"sa":0.5391},{"date":"2019-12-30","o":484.0,"h":492.5,"l":481.5,"c":486.5,"v":9240.0,"dr":0.0104,"sa":0.5385},{"date":"2020-01-02","o":487.0,"h":506.0,"l":487.0,"c":503.5,"v":25150.0,"dr":0.0349,"sa":0.539},{"date":"2020-01-03","o":498.0,"h":512.0,"l":490.0,"c":509.0,"v":53172.0,"dr":0.0109,"sa":0.539},{"date":"2020-01-06","o":500.0,"h":514.0,"l":499.0,"c":505.5,"v":14368.0,"dr":-0.0069,"sa":0.5389},{"date":"2020-01-07","o":510.0,"h":521.0,"l":504.0,"c":519.0,"v":13122.0,"dr":0.0267,"sa":0.5393},{"date":"2020-01-08","o":529.0,"h":529.0,"l":507.0,"c":515.5,"v":12088.0,"dr":-0.0067,"sa":0.5394},{"date":"2020-01-09","o":516.0,"h":516.0,"l":502.5,"c":508.0,"v":9228.0,"dr":-0.0145,"sa":0.5396},{"date":"2020-01-10","o":508.5,"h":520.0,"l":508.5,"c":514.5,"v":9036.0,"dr":0.0128,"sa":0.5387},{"date":"2020-01-13","o":504.5,"h":540.0,"l":504.5,"c":535.0,"v":28410.0,"dr":0.0398,"sa":0.5374},{"date":"2020-01-14","o":535.0,"h":558.0,"l":535.0,"c":542.5,"v":75658.0,"dr":0.014,"sa":0.5313},{"date":"2020-01-15","o":560.0,"h":560.0,"l":531.0,"c":534.0,"v":16060.0,"dr":-0.0157,"sa":0.5312},{"date":"2020-01-16","o":540.0,"h":542.0,"l":530.0,"c":536.0,"v":15706.0,"dr":0.0037,"sa":0.531},{"date":"2020-01-17","o":541.0,"h":556.5,"l":541.0,"c":551.5,"v":28754.0,"dr":0.0289,"sa":0.5298},{"date":"2020-01-20","o":560.0,"h":570.0,"l":550.0,"c":561.0,"v":6692.0,"dr":0.0172,"sa":0.5285},{"date":"2020-01-21","o":560.0,"h":560.0,"l":538.0,"c":541.5,"v":13470.0,"dr":-0.0348,"sa":0.5297},{"date":"2020-01-22","o":544.0,"h":551.5,"l":541.0,"c":548.0,"v":17310.0,"dr":0.012,"sa":0.5295},{"date":"2020-01-23","o":543.5,"h":560.0,"l":532.0,"c":555.5,"v":7790.0,"dr":0.0137,"sa":0.5296},{"date":"2020-01-24","o":559.0,"h":559.0,"l":532.5,"c":535.0,"v":12178.0,"dr":-0.0369,"sa":0.5309},{"date":"2020-01-27","o":529.0,"h":529.0,"l":495.0,"c":505.0,"v":32682.0,"dr":-0.0561,"sa":0.5329},{"date":"2020-01-28","o":505.5,"h":522.5,"l":505.5,"c":515.0,"v":27046.0,"dr":0.0198,"sa":0.533},{"date":"2020-01-29","o":515.5,"h":520.0,"l":504.0,"c":505.5,"v":12456.0,"dr":-0.0184,"sa":0.5333},{"date":"2020-01-30","o":508.5,"h":508.5,"l":488.0,"c":498.5,"v":36226.0,"dr":-0.0138,"sa":0.531},{"date":"2020-01-31","o":500.0,"h":518.0,"l":492.5,"c":502.0,"v":9856.0,"dr":0.007,"sa":0.5303},{"date":"2020-02-03","o":521.0,"h":521.0,"l":489.0,"c":499.5,"v":9418.0,"dr":-0.005,"sa":0.5304},{"date":"2020-02-04","o":508.0,"h":520.0,"l":508.0,"c":516.0,"v":10498.0,"dr":0.033,"sa":0.5198},{"date":"2020-02-05","o":520.0,"h":532.0,"l":520.0,"c":526.0,"v":14838.0,"dr":0.0194,"sa":0.4934},{"date":"2020-02-06","o":527.0,"h":535.0,"l":520.5,"c":523.0,"v":21838.0,"dr":-0.0057,"sa":0.4923},{"date":"2020-02-07","o":516.0,"h":517.0,"l":501.0,"c":508.0,"v":5376.0,"dr":-0.0287,"sa":0.4866},{"date":"2020-02-10","o":490.0,"h":499.0,"l":485.0,"c":489.5,"v":9570.0,"dr":-0.0364,"sa":0.4879},{"date":"2020-02-11","o":496.0,"h":509.0,"l":495.5,"c":497.0,"v":19036.0,"dr":0.0153,"sa":0.4879},{"date":"2020-02-12","o":500.5,"h":513.5,"l":500.5,"c":509.5,"v":10372.0,"dr":0.0252,"sa":0.4856},{"date":"2020-02-13","o":509.5,"h":510.0,"l":494.0,"c":497.0,"v":5374.0,"dr":-0.0245,"sa":0.4864},{"date":"2020-02-14","o":505.5,"h":505.5,"l":489.5,"c":491.0,"v":6682.0,"dr":-0.0121,"sa":0.4847},{"date":"2020-02-17","o":505.0,"h":505.0,"l":491.0,"c":500.0,"v":7502.0,"dr":0.0183,"sa":0.4842},{"date":"2020-02-18","o":508.0,"h":508.0,"l":486.0,"c":493.0,"v":10454.0,"dr":-0.014,"sa":0.4833},{"date":"2020-02-19","o":497.5,"h":497.5,"l":487.0,"c":491.0,"v":2832.0,"dr":-0.0041,"sa":0.4828},{"date":"2020-02-20","o":488.0,"h":498.0,"l":478.5,"c":479.5,"v":9366.0,"dr":-0.0234,"sa":0.4813},{"date":"2020-02-21","o":479.5,"h":479.5,"l":452.0,"c":456.5,"v":17576.0,"dr":-0.048,"sa":0.484},{"date":"2020-02-26","o":414.5,"h":426.0,"l":409.0,"c":409.5,"v":33802.0,"dr":-0.103,"sa":0.4952},{"date":"2020-02-27","o":399.5,"h":408.0,"l":388.0,"c":403.5,"v":27074.0,"dr":-0.0147,"sa":0.4954},{"date":"2020-02-28","o":398.0,"h":410.0,"l":384.0,"c":403.0,"v":17432.0,"dr":-0.0012,"sa":0.4954},{"date":"2020-03-02","o":418.5,"h":433.0,"l":408.0,"c":425.5,"v":15168.0,"dr":0.0558,"sa":0.498},{"date":"2020-03-03","o":439.0,"h":445.0,"l":413.5,"c":415.0,"v":33058.0,"dr":-0.0247,"sa":0.4983},{"date":"2020-03-04","o":425.5,"h":432.0,"l":420.0,"c":431.0,"v":12268.0,"dr":0.0386,"sa":0.4991},{"date":"2020-03-05","o":424.5,"h":424.5,"l":407.0,"c":410.0,"v":18196.0,"dr":-0.0487,"sa":0.5014},{"date":"2020-03-06","o":390.0,"h":404.5,"l":380.0,"c":394.0,"v":22288.0,"dr":-0.039,"sa":0.5031},{"date":"2020-03-09","o":380.0,"h":380.0,"l":331.0,"c":337.0,"v":138216.0,"dr":-0.1447,"sa":0.524},{"date":"2020-03-10","o":375.0,"h":409.0,"l":365.0,"c":407.5,"v":57574.0,"dr":0.2092,"sa":0.5636},{"date":"2020-03-11","o":390.0,"h":395.0,"l":360.0,"c":374.5,"v":41880.0,"dr":-0.081,"sa":0.5697},{"date":"2020-03-12","o":350.0,"h":350.0,"l":300.0,"c":333.0,"v":85198.0,"dr":-0.1108,"sa":0.5808},{"date":"2020-03-13","o":390.0,"h":390.0,"l":348.0,"c":388.5,"v":57484.0,"dr":0.1667,"sa":0.6035},{"date":"2020-03-16","o":349.0,"h":373.0,"l":338.0,"c":350.0,"v":43696.0,"dr":-0.0991,"sa":0.6087},{"date":"2020-03-17","o":358.5,"h":384.5,"l":343.5,"c":360.5,"v":32610.0,"dr":0.03,"sa":0.6088},{"date":"2020-03-18","o":361.0,"h":361.0,"l":308.0,"c":320.0,"v":33254.0,"dr":-0.1123,"sa":0.6191},{"date":"2020-03-19","o":307.0,"h":332.0,"l":306.5,"c":317.5,"v":14340.0,"dr":-0.0078,"sa":0.6191},{"date":"2020-03-20","o":340.0,"h":346.0,"l":309.0,"c":317.0,"v":12968.0,"dr":-0.0016,"sa":0.6189},{"date":"2020-03-25","o":332.0,"h":360.0,"l":330.5,"c":353.0,"v":12938.0,"dr":0.1136,"sa":0.6288},{"date":"2020-03-26","o":370.0,"h":371.0,"l":336.0,"c":345.5,"v":31454.0,"dr":-0.0212,"sa":0.629},{"date":"2020-03-27","o":337.0,"h":350.0,"l":326.0,"c":339.0,"v":35184.0,"dr":-0.0188,"sa":0.6293},{"date":"2020-03-30","o":337.5,"h":348.5,"l":337.5,"c":348.5,"v":16568.0,"dr":0.028,"sa":0.6284},{"date":"2020-04-01","o":348.0,"h":365.5,"l":348.0,"c":357.0,"v":14906.0,"dr":0.0244,"sa":0.6288},{"date":"2020-04-02","o":367.0,"h":372.0,"l":345.5,"c":356.5,"v":26870.0,"dr":-0.0014,"sa":0.6288},{"date":"2020-04-03","o":358.5,"h":358.5,"l":335.0,"c":337.0,"v":14850.0,"dr":-0.0547,"sa":0.6309},{"date":"2020-04-06","o":357.0,"h":364.5,"l":355.0,"c":364.5,"v":19282.0,"dr":0.0816,"sa":0.6359},{"date":"2020-04-07","o":373.0,"h":385.0,"l":373.0,"c":376.5,"v":26334.0,"dr":0.0329,"sa":0.636},{"date":"2020-04-08","o":377.0,"h":403.0,"l":373.0,"c":401.5,"v":33240.0,"dr":0.0664,"sa":0.6391},{"date":"2020-04-13","o":400.0,"h":440.0,"l":400.0,"c":437.0,"v":13324.0,"dr":0.0884,"sa":0.6449},{"date":"2020-04-14","o":452.0,"h":489.0,"l":452.0,"c":466.5,"v":65656.0,"dr":0.0675,"sa":0.6477},{"date":"2020-04-15","o":463.5,"h":463.5,"l":444.0,"c":457.5,"v":7270.0,"dr":-0.0193,"sa":0.6478},{"date":"2020-04-16","o":458.0,"h":458.0,"l":401.0,"c":413.0,"v":23566.0,"dr":-0.0973,"sa":0.6553},{"date":"2020-04-17","o":427.0,"h":445.5,"l":415.0,"c":424.5,"v":11054.0,"dr":0.0278,"sa":0.6552},{"date":"2020-04-20","o":421.5,"h":421.5,"l":405.5,"c":417.5,"v":9040.0,"dr":-0.0165,"sa":0.6554},{"date":"2020-04-21","o":410.0,"h":429.5,"l":400.0,"c":425.0,"v":7042.0,"dr":0.018,"sa":0.6553},{"date":"2020-04-22","o":430.0,"h":445.0,"l":427.0,"c":441.5,"v":12970.0,"dr":0.0388,"sa":0.6558},{"date":"2020-04-23","o":450.0,"h":460.0,"l":441.0,"c":441.5,"v":6142.0,"dr":0.0,"sa":0.6557},{"date":"2020-04-24","o":435.5,"h":435.5,"l":399.0,"c":425.0,"v":17730.0,"dr":-0.0374,"sa":0.6562},{"date":"2020-04-27","o":426.0,"h":453.0,"l":426.0,"c":451.5,"v":27586.0,"dr":0.0624,"sa":0.6584},{"date":"2020-04-28","o":449.0,"h":476.0,"l":443.0,"c":474.5,"v":38332.0,"dr":0.0509,"sa":0.6601},{"date":"2020-04-29","o":488.0,"h":488.0,"l":450.0,"c":481.5,"v":29514.0,"dr":0.0148,"sa":0.6585},{"date":"2020-04-30","o":480.0,"h":488.0,"l":458.0,"c":474.0,"v":31118.0,"dr":-0.0156,"sa":0.6575},{"date":"2020-05-04","o":487.5,"h":487.5,"l":442.0,"c":447.5,"v":23710.0,"dr":-0.0559,"sa":0.6601},{"date":"2020-05-05","o":460.0,"h":474.0,"l":455.5,"c":463.0,"v":6388.0,"dr":0.0346,"sa":0.6608},{"date":"2020-05-06","o":465.0,"h":465.0,"l":452.0,"c":455.0,"v":25086.0,"dr":-0.0173,"sa":0.6611},{"date":"2020-05-07","o":459.5,"h":474.0,"l":459.5,"c":469.5,"v":21266.0,"dr":0.0319,"sa":0.6617},{"date":"2020-05-08","o":477.0,"h":499.0,"l":477.0,"c":491.0,"v":18198.0,"dr":0.0458,"sa":0.6614},{"date":"2020-05-11","o":491.5,"h":491.5,"l":479.0,"c":484.5,"v":7118.0,"dr":-0.0132,"sa":0.6597},{"date":"2020-05-12","o":481.0,"h":500.5,"l":481.0,"c":494.0,"v":23694.0,"dr":0.0196,"sa":0.6599},{"date":"2020-05-13","o":495.0,"h":514.0,"l":490.0,"c":510.0,"v":51458.0,"dr":0.0324,"sa":0.6602},{"date":"2020-05-14","o":504.0,"h":509.0,"l":490.0,"c":502.5,"v":11018.0,"dr":-0.0147,"sa":0.6602},{"date":"2020-05-15","o":510.0,"h":521.0,"l":500.0,"c":505.0,"v":17748.0,"dr":0.005,"sa":0.66},{"date":"2020-05-18","o":521.5,"h":537.0,"l":521.5,"c":536.0,"v":11836.0,"dr":0.0614,"sa":0.6623},{"date":"2020-05-19","o":536.0,"h":550.0,"l":533.0,"c":537.0,"v":8386.0,"dr":0.0019,"sa":0.6622},{"date":"2020-05-20","o":542.0,"h":558.0,"l":539.0,"c":549.5,"v":7154.0,"dr":0.0233,"sa":0.6622},{"date":"2020-05-21","o":553.0,"h":558.0,"l":530.5,"c":531.5,"v":7806.0,"dr":-0.0328,"sa":0.663},{"date":"2020-05-22","o":538.0,"h":540.0,"l":504.0,"c":516.0,"v":9862.0,"dr":-0.0292,"sa":0.6624},{"date":"2020-05-26","o":517.0,"h":538.0,"l":494.5,"c":525.5,"v":18812.0,"dr":0.0184,"sa":0.6625},{"date":"2020-05-27","o":520.5,"h":538.0,"l":500.0,"c":537.0,"v":61896.0,"dr":0.0219,"sa":0.6627},{"date":"2020-05-28","o":539.0,"h":543.0,"l":521.0,"c":531.0,"v":23802.0,"dr":-0.0112,"sa":0.6611},{"date":"2020-05-29","o":540.0,"h":550.0,"l":532.0,"c":548.0,"v":21084.0,"dr":0.032,"sa":0.6615},{"date":"2020-06-01","o":555.0,"h":575.0,"l":555.0,"c":569.5,"v":8988.0,"dr":0.0392,"sa":0.6619},{"date":"2020-06-02","o":575.0,"h":587.0,"l":571.0,"c":585.0,"v":27786.0,"dr":0.0272,"sa":0.662},{"date":"2020-06-03","o":590.0,"h":610.0,"l":590.0,"c":607.5,"v":50924.0,"dr":0.0385,"sa":0.6629},{"date":"2020-06-04","o":609.0,"h":634.0,"l":600.0,"c":633.5,"v":26734.0,"dr":0.0428,"sa":0.664},{"date":"2020-06-05","o":650.0,"h":660.0,"l":636.0,"c":645.5,"v":19872.0,"dr":0.0189,"sa":0.664},{"date":"2020-06-08","o":670.0,"h":670.0,"l":638.0,"c":663.0,"v":24652.0,"dr":0.0271,"sa":0.6644},{"date":"2020-06-09","o":655.5,"h":665.0,"l":623.0,"c":660.0,"v":16840.0,"dr":-0.0045,"sa":0.6641},{"date":"2020-06-10","o":631.0,"h":660.0,"l":631.0,"c":638.5,"v":6282.0,"dr":-0.0326,"sa":0.6651},{"date":"2020-06-11","o":615.0,"h":620.0,"l":578.0,"c":594.0,"v":20344.0,"dr":-0.0697,"sa":0.6691},{"date":"2020-06-12","o":590.0,"h":614.5,"l":569.0,"c":590.5,"v":14038.0,"dr":-0.0059,"sa":0.6691},{"date":"2020-06-16","o":639.0,"h":639.0,"l":579.0,"c":594.5,"v":12758.0,"dr":0.0068,"sa":0.6691},{"date":"2020-06-17","o":585.0,"h":600.0,"l":571.0,"c":581.5,"v":19580.0,"dr":-0.0219,"sa":0.6696},{"date":"2020-06-18","o":580.0,"h":583.0,"l":565.0,"c":567.0,"v":16840.0,"dr":-0.0249,"sa":0.67},{"date":"2020-06-19","o":570.0,"h":590.0,"l":560.0,"c":570.5,"v":41852.0,"dr":0.0062,"sa":0.6698},{"date":"2020-06-22","o":570.5,"h":593.0,"l":570.5,"c":592.5,"v":9018.0,"dr":0.0386,"sa":0.6707},{"date":"2020-06-23","o":600.0,"h":604.5,"l":580.0,"c":601.5,"v":12022.0,"dr":0.0152,"sa":0.6705},{"date":"2020-06-24","o":599.0,"h":599.0,"l":560.0,"c":565.0,"v":16738.0,"dr":-0.0607,"sa":0.6712},{"date":"2020-06-25","o":565.0,"h":575.0,"l":553.0,"c":569.5,"v":12152.0,"dr":0.008,"sa":0.6708},{"date":"2020-06-26","o":569.5,"h":569.5,"l":545.0,"c":545.0,"v":3296.0,"dr":-0.043,"sa":0.6723},{"date":"2020-06-29","o":550.0,"h":555.0,"l":523.0,"c":540.0,"v":8056.0,"dr":-0.0092,"sa":0.6724},{"date":"2020-06-30","o":540.0,"h":550.0,"l":531.0,"c":546.0,"v":10150.0,"dr":0.0111,"sa":0.6724},{"date":"2020-07-01","o":546.0,"h":563.0,"l":535.5,"c":560.0,"v":10602.0,"dr":0.0256,"sa":0.6728},{"date":"2020-07-02","o":563.0,"h":582.0,"l":563.0,"c":577.5,"v":15860.0,"dr":0.0312,"sa":0.6733},{"date":"2020-07-03","o":582.0,"h":593.0,"l":580.0,"c":592.5,"v":3302.0,"dr":0.026,"sa":0.6736},{"date":"2020-07-06","o":592.5,"h":592.5,"l":563.0,"c":576.0,"v":17442.0,"dr":-0.0278,"sa":0.6738},{"date":"2020-07-07","o":580.0,"h":589.0,"l":570.0,"c":573.0,"v":7262.0,"dr":-0.0052,"sa":0.6738},{"date":"2020-07-08","o":589.0,"h":600.0,"l":580.0,"c":596.0,"v":13166.0,"dr":0.0401,"sa":0.6748},{"date":"2020-07-13","o":602.0,"h":618.0,"l":587.0,"c":587.5,"v":12434.0,"dr":-0.0143,"sa":0.6749},{"date":"2020-07-14","o":590.0,"h":655.0,"l":590.0,"c":652.0,"v":42944.0,"dr":0.1098,"sa":0.6829},{"date":"2020-07-15","o":650.0,"h":661.5,"l":629.0,"c":656.5,"v":16972.0,"dr":0.0069,"sa":0.6807},{"date":"2020-07-16","o":651.0,"h":660.0,"l":635.5,"c":652.0,"v":13974.0,"dr":-0.0069,"sa":0.6806},{"date":"2020-07-17","o":656.0,"h":679.0,"l":628.0,"c":674.5,"v":41464.0,"dr":0.0345,"sa":0.6812},{"date":"2020-07-20","o":674.5,"h":692.5,"l":673.0,"c":683.5,"v":12314.0,"dr":0.0133,"sa":0.6794},{"date":"2020-07-21","o":688.0,"h":690.5,"l":680.0,"c":687.5,"v":58840.0,"dr":0.0059,"sa":0.6782},{"date":"2020-07-22","o":705.5,"h":706.0,"l":660.0,"c":673.5,"v":23308.0,"dr":-0.0204,"sa":0.6786},{"date":"2020-07-23","o":675.0,"h":680.0,"l":643.0,"c":646.0,"v":23688.0,"dr":-0.0408,"sa":0.6801},{"date":"2020-07-24","o":650.0,"h":658.0,"l":627.5,"c":654.0,"v":7254.0,"dr":0.0124,"sa":0.6798},{"date":"2020-07-27","o":661.0,"h":709.0,"l":661.0,"c":703.5,"v":25688.0,"dr":0.0757,"sa":0.6835},{"date":"2020-07-28","o":709.0,"h":709.0,"l":680.0,"c":698.0,"v":16094.0,"dr":-0.0078,"sa":0.6834},{"date":"2020-07-29","o":723.0,"h":725.0,"l":700.0,"c":717.0,"v":31880.0,"dr":0.0272,"sa":0.6837},{"date":"2020-07-30","o":717.0,"h":728.0,"l":685.0,"c":727.5,"v":12786.0,"dr":0.0146,"sa":0.6838},{"date":"2020-07-31","o":730.0,"h":730.0,"l":701.0,"c":716.0,"v":10108.0,"dr":-0.0158,"sa":0.684},{"date":"2020-08-03","o":750.0,"h":750.0,"l":696.0,"c":703.0,"v":49144.0,"dr":-0.0182,"sa":0.6842},{"date":"2020-08-04","o":699.0,"h":699.0,"l":650.5,"c":692.5,"v":26174.0,"dr":-0.0149,"sa":0.6839},{"date":"2020-08-05","o":725.0,"h":725.0,"l":700.0,"c":723.0,"v":22852.0,"dr":0.044,"sa":0.6851},{"date":"2020-08-06","o":725.0,"h":725.0,"l":706.0,"c":716.0,"v":6890.0,"dr":-0.0097,"sa":0.6851},{"date":"2020-08-07","o":722.0,"h":722.0,"l":692.0,"c":715.0,"v":20464.0,"dr":-0.0014,"sa":0.6852},{"date":"2020-08-10","o":721.0,"h":735.0,"l":707.0,"c":733.0,"v":11042.0,"dr":0.0252,"sa":0.6855},{"date":"2020-08-11","o":735.0,"h":743.0,"l":720.0,"c":724.0,"v":9720.0,"dr":-0.0123,"sa":0.6856},{"date":"2020-08-12","o":730.0,"h":741.5,"l":724.0,"c":735.0,"v":13366.0,"dr":0.0152,"sa":0.6852},{"date":"2020-08-13","o":739.0,"h":750.0,"l":725.0,"c":727.0,"v":17308.0,"dr":-0.0109,"sa":0.6847},{"date":"2020-08-14","o":735.0,"h":743.0,"l":707.0,"c":727.0,"v":13133.0,"dr":0.0,"sa":0.6833},{"date":"2020-08-18","o":756.0,"h":775.0,"l":725.0,"c":750.0,"v":11910.0,"dr":0.0316,"sa":0.6838},{"date":"2020-08-19","o":750.0,"h":753.0,"l":734.0,"c":750.0,"v":14096.0,"dr":0.0,"sa":0.6837},{"date":"2020-08-20","o":750.0,"h":765.0,"l":730.0,"c":762.5,"v":35221.0,"dr":0.0167,"sa":0.6832},{"date":"2020-08-21","o":747.5,"h":764.5,"l":735.0,"c":747.5,"v":25515.0,"dr":-0.0197,"sa":0.6823},{"date":"2020-08-24","o":750.0,"h":772.0,"l":743.5,"c":747.0,"v":17500.0,"dr":-0.0007,"sa":0.6598},{"date":"2020-08-25","o":736.0,"h":740.0,"l":724.0,"c":735.5,"v":13031.0,"dr":-0.0154,"sa":0.6508},{"date":"2020-08-26","o":740.0,"h":740.0,"l":706.5,"c":710.5,"v":13867.0,"dr":-0.034,"sa":0.6507},{"date":"2020-08-27","o":715.0,"h":719.0,"l":666.0,"c":683.0,"v":8738.0,"dr":-0.0387,"sa":0.6496},{"date":"2020-08-28","o":698.0,"h":718.0,"l":683.0,"c":712.0,"v":4992.0,"dr":0.0425,"sa":0.6502},{"date":"2020-08-31","o":715.0,"h":715.0,"l":680.5,"c":709.5,"v":13058.0,"dr":-0.0035,"sa":0.6484},{"date":"2020-09-01","o":720.0,"h":736.0,"l":710.0,"c":725.5,"v":11193.0,"dr":0.0226,"sa":0.6487},{"date":"2020-09-02","o":721.0,"h":737.5,"l":705.0,"c":711.0,"v":7881.0,"dr":-0.02,"sa":0.6492},{"date":"2020-09-03","o":714.0,"h":725.0,"l":687.5,"c":700.0,"v":4746.0,"dr":-0.0155,"sa":0.648},{"date":"2020-09-04","o":714.0,"h":714.0,"l":672.0,"c":702.0,"v":6875.0,"dr":0.0029,"sa":0.6476},{"date":"2020-09-07","o":702.0,"h":705.0,"l":686.0,"c":702.5,"v":1476.0,"dr":0.0007,"sa":0.647},{"date":"2020-09-08","o":685.0,"h":697.0,"l":677.0,"c":685.0,"v":4801.0,"dr":-0.0249,"sa":0.6439},{"date":"2020-09-09","o":683.0,"h":715.0,"l":682.0,"c":712.0,"v":19823.0,"dr":0.0394,"sa":0.6448},{"date":"2020-09-10","o":710.0,"h":725.0,"l":706.0,"c":708.0,"v":5783.0,"dr":-0.0056,"sa":0.6351},{"date":"2020-09-11","o":745.0,"h":755.0,"l":740.0,"c":753.0,"v":20827.0,"dr":0.0636,"sa":0.6378},{"date":"2020-09-14","o":770.0,"h":770.0,"l":735.0,"c":768.5,"v":8633.0,"dr":0.0206,"sa":0.6368},{"date":"2020-09-15","o":767.0,"h":790.0,"l":752.0,"c":761.0,"v":13006.0,"dr":-0.0098,"sa":0.6369},{"date":"2020-09-16","o":790.0,"h":794.0,"l":760.0,"c":787.0,"v":18868.0,"dr":0.0342,"sa":0.6372},{"date":"2020-09-17","o":783.0,"h":789.5,"l":760.0,"c":788.0,"v":19965.0,"dr":0.0013,"sa":0.6367},{"date":"2020-09-18","o":780.0,"h":794.0,"l":775.0,"c":791.0,"v":17142.0,"dr":0.0038,"sa":0.6367},{"date":"2020-09-21","o":787.0,"h":792.0,"l":746.0,"c":792.0,"v":16035.0,"dr":0.0013,"sa":0.6334},{"date":"2020-09-22","o":780.0,"h":785.0,"l":731.5,"c":785.0,"v":21664.0,"dr":-0.0088,"sa":0.6333},{"date":"2020-09-23","o":770.0,"h":805.0,"l":747.0,"c":804.0,"v":9255.0,"dr":0.0242,"sa":0.6317},{"date":"2020-09-24","o":809.0,"h":809.0,"l":751.0,"c":770.0,"v":30157.0,"dr":-0.0423,"sa":0.6306},{"date":"2020-09-25","o":770.0,"h":789.0,"l":751.0,"c":789.0,"v":3726.0,"dr":0.0247,"sa":0.6271},{"date":"2020-09-28","o":789.0,"h":789.0,"l":750.5,"c":767.5,"v":12526.0,"dr":-0.0272,"sa":0.6277},{"date":"2020-09-29","o":769.0,"h":778.0,"l":754.0,"c":769.0,"v":8521.0,"dr":0.002,"sa":0.6275},{"date":"2020-09-30","o":760.0,"h":789.0,"l":760.0,"c":776.5,"v":5414.0,"dr":0.0098,"sa":0.6255},{"date":"2020-10-01","o":794.0,"h":794.0,"l":747.0,"c":761.5,"v":17420.0,"dr":-0.0193,"sa":0.6259},{"date":"2020-10-02","o":762.0,"h":779.0,"l":755.5,"c":770.0,"v":11650.0,"dr":0.0112,"sa":0.6252},{"date":"2020-10-05","o":790.0,"h":821.5,"l":780.0,"c":820.0,"v":37199.0,"dr":0.0649,"sa":0.6255},{"date":"2020-10-06","o":840.0,"h":840.0,"l":790.0,"c":791.0,"v":65063.0,"dr":-0.0354,"sa":0.6265},{"date":"2020-10-07","o":805.0,"h":820.0,"l":793.0,"c":820.0,"v":18188.0,"dr":0.0367,"sa":0.6273},{"date":"2020-10-08","o":829.5,"h":850.0,"l":818.0,"c":849.0,"v":11100.0,"dr":0.0354,"sa":0.6279},{"date":"2020-10-09","o":852.0,"h":884.0,"l":852.0,"c":883.0,"v":27065.0,"dr":0.04,"sa":0.6289},{"date":"2020-10-13","o":890.0,"h":899.5,"l":785.0,"c":894.0,"v":12986.0,"dr":0.0125,"sa":0.6273},{"date":"2020-10-14","o":897.0,"h":944.0,"l":897.0,"c":942.0,"v":24991.0,"dr":0.0537,"sa":0.6265},{"date":"2020-10-15","o":945.0,"h":980.0,"l":923.0,"c":949.0,"v":13035.0,"dr":0.0074,"sa":0.6265},{"date":"2020-10-16","o":980.0,"h":980.0,"l":920.0,"c":930.0,"v":29088.0,"dr":-0.02,"sa":0.6255},{"date":"2020-10-19","o":921.5,"h":957.0,"l":915.5,"c":933.0,"v":48941.0,"dr":0.0032,"sa":0.6247},{"date":"2020-10-20","o":933.0,"h":960.0,"l":894.0,"c":949.0,"v":21127.0,"dr":0.0171,"sa":0.6246},{"date":"2020-10-21","o":950.0,"h":1034.0,"l":948.0,"c":1016.5,"v":27970.0,"dr":0.0711,"sa":0.6279},{"date":"2020-10-22","o":1017.0,"h":1050.0,"l":1001.0,"c":1050.0,"v":33103.0,"dr":0.033,"sa":0.6279},{"date":"2020-10-23","o":1079.0,"h":1079.0,"l":968.0,"c":1046.0,"v":33014.0,"dr":-0.0038,"sa":0.6265},{"date":"2020-10-26","o":1020.0,"h":1028.5,"l":916.0,"c":949.0,"v":14396.0,"dr":-0.0927,"sa":0.6331},{"date":"2020-10-27","o":930.0,"h":949.0,"l":912.0,"c":918.0,"v":23043.0,"dr":-0.0327,"sa":0.6339},{"date":"2020-10-28","o":900.0,"h":900.0,"l":830.0,"c":830.0,"v":21245.0,"dr":-0.0959,"sa":0.6391},{"date":"2020-10-29","o":831.0,"h":890.0,"l":806.0,"c":890.0,"v":37353.0,"dr":0.0723,"sa":0.6427},{"date":"2020-10-30","o":845.0,"h":862.5,"l":818.0,"c":825.0,"v":6379.0,"dr":-0.073,"sa":0.6465},{"date":"2020-11-02","o":816.0,"h":830.0,"l":795.0,"c":830.0,"v":6333.0,"dr":0.0061,"sa":0.6436},{"date":"2020-11-03","o":820.0,"h":857.5,"l":819.5,"c":856.5,"v":8423.0,"dr":0.0319,"sa":0.644},{"date":"2020-11-04","o":845.0,"h":848.5,"l":829.0,"c":834.0,"v":4828.0,"dr":-0.0263,"sa":0.6445},{"date":"2020-11-05","o":837.0,"h":879.5,"l":834.0,"c":877.0,"v":31256.0,"dr":0.0516,"sa":0.6437},{"date":"2020-11-06","o":863.0,"h":898.0,"l":863.0,"c":890.0,"v":12842.0,"dr":0.0148,"sa":0.6436},{"date":"2020-11-09","o":946.5,"h":946.5,"l":877.0,"c":883.5,"v":35313.0,"dr":-0.0073,"sa":0.6386},{"date":"2020-11-10","o":895.0,"h":895.0,"l":876.5,"c":890.0,"v":18826.0,"dr":0.0074,"sa":0.6373},{"date":"2020-11-11","o":895.0,"h":895.0,"l":874.5,"c":890.0,"v":11176.0,"dr":0.0,"sa":0.6367},{"date":"2020-11-12","o":890.0,"h":890.0,"l":861.0,"c":868.5,"v":13916.0,"dr":-0.0242,"sa":0.6361},{"date":"2020-11-13","o":860.5,"h":880.0,"l":854.0,"c":875.0,"v":11210.0,"dr":0.0075,"sa":0.6361},{"date":"2020-11-16","o":863.5,"h":894.5,"l":863.5,"c":883.0,"v":6658.0,"dr":0.0091,"sa":0.6361},{"date":"2020-11-17","o":912.5,"h":959.0,"l":893.5,"c":957.5,"v":28496.0,"dr":0.0844,"sa":0.6409},{"date":"2020-11-18","o":956.0,"h":967.0,"l":936.0,"c":938.0,"v":29705.0,"dr":-0.0204,"sa":0.6411},{"date":"2020-11-19","o":939.0,"h":970.0,"l":939.0,"c":968.0,"v":24267.0,"dr":0.032,"sa":0.6405},{"date":"2020-11-20","o":970.0,"h":987.0,"l":957.0,"c":975.0,"v":164493.0,"dr":0.0072,"sa":0.6396},{"date":"2020-11-24","o":990.0,"h":1053.0,"l":990.0,"c":1051.0,"v":25496.0,"dr":0.0779,"sa":0.6439},{"date":"2020-11-25","o":1050.0,"h":1075.0,"l":1020.0,"c":1063.0,"v":21020.0,"dr":0.0114,"sa":0.6426},{"date":"2020-11-26","o":1063.0,"h":1072.0,"l":1020.0,"c":1060.0,"v":5653.0,"dr":-0.0028,"sa":0.6424},{"date":"2020-11-27","o":1060.0,"h":1112.5,"l":1060.0,"c":1102.0,"v":21624.0,"dr":0.0396,"sa":0.6428},{"date":"2020-11-30","o":1100.0,"h":1120.0,"l":1068.5,"c":1090.0,"v":18184.0,"dr":-0.0109,"sa":0.6428},{"date":"2020-12-01","o":1120.0,"h":1167.0,"l":1120.0,"c":1159.0,"v":40632.0,"dr":0.0633,"sa":0.6447},{"date":"2020-12-02","o":1157.0,"h":1157.0,"l":1103.0,"c":1128.0,"v":21873.0,"dr":-0.0267,"sa":0.6452},{"date":"2020-12-03","o":1129.5,"h":1161.0,"l":1120.0,"c":1129.0,"v":17755.0,"dr":0.0009,"sa":0.6447},{"date":"2020-12-04","o":1150.0,"h":1170.0,"l":1149.0,"c":1164.0,"v":43853.0,"dr":0.031,"sa":0.6452},{"date":"2020-12-09","o":1170.0,"h":1194.0,"l":1096.0,"c":1128.5,"v":13771.0,"dr":-0.0305,"sa":0.6461},{"date":"2020-12-10","o":1166.5,"h":1198.0,"l":1162.0,"c":1189.0,"v":13081.0,"dr":0.0536,"sa":0.6474},{"date":"2020-12-14","o":1170.5,"h":1215.0,"l":1162.0,"c":1178.0,"v":27053.0,"dr":-0.0093,"sa":0.6475},{"date":"2020-12-15","o":1219.5,"h":1220.0,"l":1185.5,"c":1200.0,"v":12863.0,"dr":0.0187,"sa":0.6476},{"date":"2020-12-16","o":1200.0,"h":1202.0,"l":1176.0,"c":1198.0,"v":15082.0,"dr":-0.0017,"sa":0.6464},{"date":"2020-12-17","o":1226.0,"h":1246.5,"l":1216.0,"c":1216.0,"v":10762.0,"dr":0.015,"sa":0.6459},{"date":"2020-12-18","o":1220.5,"h":1248.0,"l":1220.5,"c":1237.0,"v":15514.0,"dr":0.0173,"sa":0.6458},{"date":"2020-12-21","o":1224.0,"h":1224.0,"l":1175.0,"c":1191.0,"v":40208.0,"dr":-0.0372,"sa":0.6456},{"date":"2020-12-22","o":1150.0,"h":1194.0,"l":1131.0,"c":1178.5,"v":9685.0,"dr":-0.0105,"sa":0.6456},{"date":"2020-12-23","o":1184.0,"h":1205.0,"l":1178.5,"c":1200.0,"v":14267.0,"dr":0.0182,"sa":0.645},{"date":"2020-12-28","o":1200.5,"h":1211.0,"l":1170.0,"c":1186.5,"v":64446.0,"dr":-0.0112,"sa":0.6441},{"date":"2020-12-29","o":1230.0,"h":1230.0,"l":1180.0,"c":1212.0,"v":8878.0,"dr":0.0215,"sa":0.6438},{"date":"2020-12-30","o":1230.0,"h":1235.0,"l":1191.0,"c":1219.5,"v":9077.0,"dr":0.0062,"sa":0.6438},{"date":"2021-01-04","o":1240.0,"h":1295.0,"l":1238.5,"c":1276.0,"v":20258.0,"dr":0.0463,"sa":0.6451},{"date":"2021-01-05","o":1274.0,"h":1315.0,"l":1237.5,"c":1314.0,"v":18659.0,"dr":0.0298,"sa":0.6444},{"date":"2021-01-06","o":1326.0,"h":1368.0,"l":1326.0,"c":1354.5,"v":33282.0,"dr":0.0308,"sa":0.6442},{"date":"2021-01-07","o":1369.0,"h":1389.5,"l":1356.5,"c":1380.0,"v":12153.0,"dr":0.0188,"sa":0.644},{"date":"2021-01-08","o":1390.0,"h":1424.5,"l":1378.0,"c":1416.0,"v":24727.0,"dr":0.0261,"sa":0.6443},{"date":"2021-01-11","o":1410.0,"h":1410.0,"l":1336.5,"c":1391.0,"v":27531.0,"dr":-0.0177,"sa":0.6447},{"date":"2021-01-12","o":1389.0,"h":1422.0,"l":1377.0,"c":1410.0,"v":13094.0,"dr":0.0137,"sa":0.6446},{"date":"2021-01-13","o":1400.0,"h":1400.0,"l":1355.5,"c":1378.0,"v":26638.0,"dr":-0.0227,"sa":0.6449},{"date":"2021-01-14","o":1385.0,"h":1430.0,"l":1381.0,"c":1412.0,"v":60435.0,"dr":0.0247,"sa":0.6449},{"date":"2021-01-15","o":1394.0,"h":1394.0,"l":1333.0,"c":1336.5,"v":14296.0,"dr":-0.0535,"sa":0.6476},{"date":"2021-01-18","o":1330.0,"h":1336.5,"l":1264.0,"c":1314.0,"v":8721.0,"dr":-0.0168,"sa":0.6472},{"date":"2021-01-19","o":1320.0,"h":1330.0,"l":1300.0,"c":1322.0,"v":11991.0,"dr":0.0061,"sa":0.6472},{"date":"2021-01-20","o":1350.0,"h":1350.0,"l":1290.0,"c":1318.5,"v":13597.0,"dr":-0.0026,"sa":0.6471},{"date":"2021-01-21","o":1321.0,"h":1348.0,"l":1307.0,"c":1338.0,"v":21574.0,"dr":0.0148,"sa":0.6468},{"date":"2021-01-22","o":1300.0,"h":1300.0,"l":1265.0,"c":1285.5,"v":5301.0,"dr":-0.0392,"sa":0.6482},{"date":"2021-01-25","o":1302.0,"h":1312.0,"l":1260.5,"c":1270.0,"v":6653.0,"dr":-0.0121,"sa":0.6481},{"date":"2021-01-26","o":1293.0,"h":1334.0,"l":1293.0,"c":1318.5,"v":9618.0,"dr":0.0382,"sa":0.649},{"date":"2021-01-27","o":1323.0,"h":1323.0,"l":1261.0,"c":1284.0,"v":10982.0,"dr":-0.0262,"sa":0.6487},{"date":"2021-01-28","o":1284.0,"h":1300.0,"l":1245.5,"c":1297.0,"v":8298.0,"dr":0.0101,"sa":0.6487},{"date":"2021-01-29","o":1290.0,"h":1290.0,"l":1237.0,"c":1246.5,"v":11278.0,"dr":-0.0389,"sa":0.6498},{"date":"2021-02-01","o":1274.5,"h":1289.0,"l":1238.5,"c":1280.5,"v":4705.0,"dr":0.0273,"sa":0.6502},{"date":"2021-02-02","o":1300.0,"h":1300.0,"l":1264.0,"c":1285.0,"v":9814.0,"dr":0.0035,"sa":0.6498},{"date":"2021-02-03","o":1290.0,"h":1345.0,"l":1288.0,"c":1311.5,"v":7350.0,"dr":0.0206,"sa":0.6498},{"date":"2021-02-04","o":1330.0,"h":1335.0,"l":1278.0,"c":1297.0,"v":9438.0,"dr":-0.0111,"sa":0.6488},{"date":"2021-02-05","o":1290.0,"h":1357.0,"l":1290.0,"c":1341.5,"v":8288.0,"dr":0.0343,"sa":0.6495},{"date":"2021-02-08","o":1332.0,"h":1384.5,"l":1332.0,"c":1365.0,"v":22416.0,"dr":0.0175,"sa":0.6496},{"date":"2021-02-09","o":1354.0,"h":1387.5,"l":1325.0,"c":1369.0,"v":3660.0,"dr":0.0029,"sa":0.6482},{"date":"2021-02-10","o":1372.0,"h":1385.0,"l":1353.0,"c":1382.0,"v":6460.0,"dr":0.0095,"sa":0.6454},{"date":"2021-02-11","o":1382.0,"h":1382.0,"l":1318.0,"c":1338.0,"v":8315.0,"dr":-0.0318,"sa":0.6462},{"date":"2021-02-12","o":1297.0,"h":1337.5,"l":1280.0,"c":1318.0,"v":2970.0,"dr":-0.0149,"sa":0.6461},{"date":"2021-02-17","o":1321.5,"h":1364.5,"l":1299.5,"c":1315.5,"v":14347.0,"dr":-0.0019,"sa":0.6459},{"date":"2021-02-18","o":1309.5,"h":1330.0,"l":1260.5,"c":1296.5,"v":11133.0,"dr":-0.0144,"sa":0.6462},{"date":"2021-02-19","o":1336.5,"h":1336.5,"l":1294.5,"c":1301.5,"v":13006.0,"dr":0.0039,"sa":0.6461},{"date":"2021-02-22","o":1254.0,"h":1277.0,"l":1227.0,"c":1249.5,"v":39478.0,"dr":-0.04,"sa":0.647},{"date":"2021-02-23","o":1250.0,"h":1272.5,"l":1202.0,"c":1262.5,"v":8457.0,"dr":0.0104,"sa":0.6469},{"date":"2021-02-24","o":1260.0,"h":1320.0,"l":1260.0,"c":1312.0,"v":11747.0,"dr":0.0392,"sa":0.6477},{"date":"2021-02-25","o":1325.0,"h":1337.0,"l":1287.0,"c":1292.5,"v":11646.0,"dr":-0.0149,"sa":0.6472},{"date":"2021-02-26","o":1292.5,"h":1304.0,"l":1240.0,"c":1264.0,"v":3646.0,"dr":-0.0221,"sa":0.6464},{"date":"2021-03-01","o":1264.0,"h":1326.5,"l":1247.0,"c":1321.5,"v":11084.0,"dr":0.0455,"sa":0.6476},{"date":"2021-03-02","o":1339.0,"h":1352.0,"l":1266.5,"c":1348.5,"v":1000.0,"dr":0.0204,"sa":0.6475},{"date":"2021-03-03","o":1348.0,"h":1364.5,"l":1305.5,"c":1340.0,"v":1.0,"dr":-0.0063,"sa":0.6469},{"date":"2021-03-04","o":1346.0,"h":1380.0,"l":1300.0,"c":1300.0,"v":1.0,"dr":-0.0299,"sa":0.6476},{"date":"2021-03-05","o":1299.0,"h":1351.5,"l":1269.0,"c":1351.0,"v":3.0,"dr":0.0392,"sa":0.6484},{"date":"2021-03-08","o":1351.0,"h":1365.0,"l":1318.0,"c":1318.0,"v":3.0,"dr":-0.0244,"sa":0.6488},{"date":"2021-03-09","o":1265.5,"h":1319.0,"l":1254.0,"c":1310.0,"v":400.0,"dr":-0.0061,"sa":0.6488},{"date":"2021-03-10","o":1275.5,"h":1310.0,"l":1275.5,"c":1290.0,"v":1.0,"dr":-0.0153,"sa":0.6485},{"date":"2021-03-11","o":1310.0,"h":1357.0,"l":1300.0,"c":1353.0,"v":20.0,"dr":0.0488,"sa":0.6478},{"date":"2021-03-12","o":1348.0,"h":1348.0,"l":1305.0,"c":1318.0,"v":9404.0,"dr":-0.0259,"sa":0.6394},{"date":"2021-03-15","o":1319.0,"h":1319.0,"l":1270.0,"c":1287.5,"v":6084.0,"dr":-0.0231,"sa":0.6397},{"date":"2021-03-16","o":1297.0,"h":1318.5,"l":1293.0,"c":1296.0,"v":10755.0,"dr":0.0066,"sa":0.6397},{"date":"2021-03-17","o":1256.0,"h":1335.0,"l":1256.0,"c":1331.5,"v":25152.0,"dr":0.0274,"sa":0.6381},{"date":"2021-03-18","o":1331.0,"h":1350.0,"l":1290.0,"c":1298.5,"v":6580.0,"dr":-0.0248,"sa":0.6381},{"date":"2021-03-19","o":1254.0,"h":1315.0,"l":1254.0,"c":1289.5,"v":2985.0,"dr":-0.0069,"sa":0.6373},{"date":"2021-03-22","o":1277.5,"h":1284.0,"l":1253.0,"c":1271.0,"v":10530.0,"dr":-0.0143,"sa":0.6353},{"date":"2021-03-23","o":1271.0,"h":1281.5,"l":1232.0,"c":1233.0,"v":10219.0,"dr":-0.0299,"sa":0.6348},{"date":"2021-03-25","o":1230.0,"h":1233.0,"l":1180.0,"c":1205.0,"v":86.0,"dr":-0.0227,"sa":0.6173},{"date":"2021-03-26","o":1234.0,"h":1250.0,"l":1192.0,"c":1220.0,"v":4273.0,"dr":0.0124,"sa":0.5826},{"date":"2021-03-29","o":1230.5,"h":1262.0,"l":1220.5,"c":1232.5,"v":4431.0,"dr":0.0102,"sa":0.5762},{"date":"2021-03-30","o":1240.0,"h":1254.0,"l":1221.5,"c":1251.5,"v":13867.0,"dr":0.0154,"sa":0.5643},{"date":"2021-03-31","o":1270.0,"h":1287.0,"l":1240.0,"c":1280.0,"v":6346.0,"dr":0.0228,"sa":0.541},{"date":"2021-04-05","o":1313.0,"h":1360.0,"l":1312.0,"c":1352.0,"v":7390.0,"dr":0.0562,"sa":0.5332},{"date":"2021-04-06","o":1360.0,"h":1393.0,"l":1358.5,"c":1378.0,"v":32883.0,"dr":0.0192,"sa":0.5328},{"date":"2021-04-07","o":1380.0,"h":1420.0,"l":1380.0,"c":1396.5,"v":29071.0,"dr":0.0134,"sa":0.5194},{"date":"2021-04-08","o":1431.0,"h":1431.0,"l":1410.0,"c":1419.5,"v":7698.0,"dr":0.0165,"sa":0.5193},{"date":"2021-04-09","o":1411.0,"h":1414.5,"l":1375.0,"c":1377.0,"v":5370.0,"dr":-0.0299,"sa":0.5205},{"date":"2021-04-12","o":1359.0,"h":1400.0,"l":1359.0,"c":1373.5,"v":9382.0,"dr":-0.0025,"sa":0.5094},{"date":"2021-04-13","o":1360.5,"h":1386.5,"l":1353.0,"c":1371.5,"v":40254.0,"dr":-0.0015,"sa":0.5087},{"date":"2021-04-14","o":1400.0,"h":1444.5,"l":1400.0,"c":1425.5,"v":12089.0,"dr":0.0394,"sa":0.5092},{"date":"2021-04-15","o":1450.0,"h":1471.0,"l":1443.0,"c":1461.0,"v":10558.0,"dr":0.0249,"sa":0.509},{"date":"2021-04-16","o":1462.0,"h":1484.0,"l":1450.0,"c":1470.5,"v":17836.0,"dr":0.0065,"sa":0.5087},{"date":"2021-04-19","o":1470.0,"h":1493.0,"l":1459.0,"c":1477.5,"v":9075.0,"dr":0.0048,"sa":0.5087},{"date":"2021-04-20","o":1464.5,"h":1472.5,"l":1445.0,"c":1466.0,"v":16547.0,"dr":-0.0078,"sa":0.5052},{"date":"2021-04-21","o":1478.5,"h":1498.0,"l":1450.0,"c":1486.5,"v":16099.0,"dr":0.014,"sa":0.4996},{"date":"2021-04-22","o":1477.0,"h":1497.0,"l":1450.0,"c":1481.0,"v":10182.0,"dr":-0.0037,"sa":0.4989},{"date":"2021-04-23","o":1493.0,"h":1515.0,"l":1480.5,"c":1511.0,"v":25182.0,"dr":0.0203,"sa":0.4955},{"date":"2021-04-26","o":1515.0,"h":1550.5,"l":1515.0,"c":1548.5,"v":102.0,"dr":0.0248,"sa":0.4888},{"date":"2021-04-27","o":1575.0,"h":1588.0,"l":1545.5,"c":1583.0,"v":13800.0,"dr":0.0223,"sa":0.4852},{"date":"2021-04-28","o":1600.0,"h":1646.0,"l":1590.0,"c":1644.0,"v":17142.0,"dr":0.0385,"sa":0.4857},{"date":"2021-04-29","o":1650.0,"h":1670.0,"l":1627.0,"c":1669.0,"v":25730.0,"dr":0.0152,"sa":0.4746},{"date":"2021-04-30","o":1649.5,"h":1649.5,"l":1581.5,"c":1581.5,"v":82.0,"dr":-0.0524,"sa":0.4777},{"date":"2021-05-03","o":1582.0,"h":1640.0,"l":1582.0,"c":1625.0,"v":13929.0,"dr":0.0275,"sa":0.4777},{"date":"2021-05-04","o":1610.5,"h":1641.0,"l":1598.5,"c":1632.0,"v":10063.0,"dr":0.0043,"sa":0.4775},{"date":"2021-05-05","o":1654.5,"h":1680.0,"l":1636.0,"c":1640.5,"v":12455.0,"dr":0.0052,"sa":0.4764},{"date":"2021-05-06","o":1675.5,"h":1736.5,"l":1662.0,"c":1732.0,"v":19634.0,"dr":0.0558,"sa":0.479},{"date":"2021-05-07","o":1750.0,"h":1762.0,"l":1736.5,"c":1749.0,"v":14028.0,"dr":0.0098,"sa":0.477},{"date":"2021-05-10","o":1795.5,"h":1831.0,"l":1737.5,"c":1739.5,"v":34250.0,"dr":-0.0054,"sa":0.4738},{"date":"2021-05-11","o":1765.5,"h":1792.0,"l":1755.5,"c":1788.0,"v":10757.0,"dr":0.0279,"sa":0.4721},{"date":"2021-05-12","o":1797.0,"h":1797.0,"l":1700.0,"c":1703.0,"v":26560.0,"dr":-0.0475,"sa":0.475},{"date":"2021-05-13","o":1704.0,"h":1722.0,"l":1665.0,"c":1692.5,"v":28918.0,"dr":-0.0062,"sa":0.4747},{"date":"2021-05-14","o":1686.5,"h":1687.5,"l":1655.0,"c":1675.0,"v":18558.0,"dr":-0.0103,"sa":0.471},{"date":"2021-05-17","o":1680.0,"h":1730.0,"l":1680.0,"c":1729.0,"v":2.0,"dr":0.0322,"sa":0.4708},{"date":"2021-05-18","o":1731.0,"h":1786.0,"l":1731.0,"c":1776.5,"v":2.0,"dr":0.0275,"sa":0.4708},{"date":"2021-05-19","o":1718.0,"h":1743.0,"l":1687.0,"c":1726.5,"v":2.0,"dr":-0.0281,"sa":0.4713},{"date":"2021-05-20","o":1723.5,"h":1740.0,"l":1704.0,"c":1733.5,"v":200.0,"dr":0.0041,"sa":0.4695},{"date":"2021-05-21","o":1735.0,"h":1735.0,"l":1681.0,"c":1700.0,"v":1.0,"dr":-0.0193,"sa":0.4698},{"date":"2021-05-26","o":1688.0,"h":1717.5,"l":1664.0,"c":1710.0,"v":12333.0,"dr":0.0059,"sa":0.4696},{"date":"2021-05-27","o":1750.0,"h":1756.5,"l":1729.0,"c":1742.0,"v":12587.0,"dr":0.0187,"sa":0.469},{"date":"2021-05-28","o":1758.0,"h":1788.0,"l":1740.0,"c":1775.0,"v":1.0,"dr":0.0189,"sa":0.4688},{"date":"2021-05-31","o":1775.0,"h":1825.5,"l":1770.0,"c":1814.0,"v":6539.0,"dr":0.022,"sa":0.4691},{"date":"2021-06-01","o":1836.5,"h":1875.0,"l":1834.0,"c":1850.5,"v":16488.0,"dr":0.0201,"sa":0.4659},{"date":"2021-06-02","o":1852.0,"h":1904.5,"l":1841.0,"c":1888.0,"v":21207.0,"dr":0.0203,"sa":0.4662},{"date":"2021-06-03","o":1864.0,"h":1878.0,"l":1840.0,"c":1864.0,"v":19237.0,"dr":-0.0127,"sa":0.4662},{"date":"2021-06-04","o":1870.0,"h":1893.5,"l":1851.5,"c":1865.0,"v":8189.0,"dr":0.0005,"sa":0.4646},{"date":"2021-06-07","o":1855.0,"h":1864.5,"l":1834.5,"c":1858.0,"v":13299.0,"dr":-0.0038,"sa":0.4634},{"date":"2021-06-08","o":1848.0,"h":1856.5,"l":1810.0,"c":1822.5,"v":16612.0,"dr":-0.0191,"sa":0.4639},{"date":"2021-06-09","o":1817.5,"h":1854.0,"l":1817.5,"c":1833.5,"v":20788.0,"dr":0.006,"sa":0.4636},{"date":"2021-06-10","o":1830.0,"h":1850.0,"l":1805.5,"c":1840.0,"v":19689.0,"dr":0.0035,"sa":0.4633},{"date":"2021-06-11","o":1861.5,"h":1861.5,"l":1829.0,"c":1848.0,"v":13090.0,"dr":0.0043,"sa":0.4625},{"date":"2021-06-14","o":1855.5,"h":1879.5,"l":1829.5,"c":1853.0,"v":16262.0,"dr":0.0027,"sa":0.4613},{"date":"2021-06-15","o":1840.5,"h":1840.5,"l":1800.0,"c":1825.5,"v":11538.0,"dr":-0.0148,"sa":0.4612},{"date":"2021-06-16","o":1801.0,"h":1808.0,"l":1762.0,"c":1783.5,"v":8006.0,"dr":-0.023,"sa":0.4608},{"date":"2021-06-17","o":1781.5,"h":1784.5,"l":1734.0,"c":1761.5,"v":56714.0,"dr":-0.0123,"sa":0.4595},{"date":"2021-06-18","o":1770.0,"h":1800.5,"l":1761.5,"c":1791.0,"v":17415.0,"dr":0.0167,"sa":0.4594},{"date":"2021-06-22","o":1820.5,"h":1900.0,"l":1820.5,"c":1894.0,"v":27884.0,"dr":0.0575,"sa":0.4619},{"date":"2021-06-23","o":1917.0,"h":1945.0,"l":1908.0,"c":1921.5,"v":19486.0,"dr":0.0145,"sa":0.462},{"date":"2021-06-24","o":1904.5,"h":1935.0,"l":1879.0,"c":1907.0,"v":9730.0,"dr":-0.0075,"sa":0.4606},{"date":"2021-06-25","o":1933.5,"h":1967.0,"l":1919.0,"c":1940.0,"v":14232.0,"dr":0.0173,"sa":0.4547},{"date":"2021-06-28","o":1940.5,"h":1940.5,"l":1905.5,"c":1909.0,"v":11544.0,"dr":-0.016,"sa":0.455},{"date":"2021-06-29","o":1928.0,"h":1960.0,"l":1912.5,"c":1927.0,"v":8818.0,"dr":0.0094,"sa":0.455},{"date":"2021-06-30","o":1953.0,"h":1958.0,"l":1913.5,"c":1946.0,"v":9998.0,"dr":0.0099,"sa":0.4542},{"date":"2021-07-01","o":1929.0,"h":1943.5,"l":1880.5,"c":1897.0,"v":24761.0,"dr":-0.0252,"sa":0.4543},{"date":"2021-07-02","o":1900.0,"h":1955.0,"l":1900.0,"c":1944.0,"v":10600.0,"dr":0.0248,"sa":0.4547},{"date":"2021-07-05","o":1950.0,"h":2067.0,"l":1950.0,"c":1995.0,"v":3629.0,"dr":0.0262,"sa":0.4539},{"date":"2021-07-06","o":1947.0,"h":1947.0,"l":1888.0,"c":1911.0,"v":15551.0,"dr":-0.0421,"sa":0.4563},{"date":"2021-07-07","o":1920.0,"h":1939.0,"l":1894.5,"c":1897.5,"v":9844.0,"dr":-0.0071,"sa":0.4517},{"date":"2021-07-08","o":1869.0,"h":1914.5,"l":1840.0,"c":1882.5,"v":6185.0,"dr":-0.0079,"sa":0.4518},{"date":"2021-07-12","o":1905.5,"h":1934.0,"l":1903.0,"c":1918.5,"v":5626.0,"dr":0.0191,"sa":0.4495},{"date":"2021-07-13","o":1925.0,"h":1938.0,"l":1900.0,"c":1925.5,"v":8061.0,"dr":0.0036,"sa":0.4492},{"date":"2021-07-14","o":1983.5,"h":1983.5,"l":1938.0,"c":1956.0,"v":4380.0,"dr":0.0158,"sa":0.4493},{"date":"2021-07-15","o":1955.0,"h":1979.0,"l":1943.5,"c":1964.0,"v":5622.0,"dr":0.0041,"sa":0.4489},{"date":"2021-07-16","o":1966.0,"h":1970.0,"l":1932.0,"c":1940.0,"v":4194.0,"dr":-0.0122,"sa":0.4484},{"date":"2021-07-19","o":1896.5,"h":1896.5,"l":1843.5,"c":1893.0,"v":5082.0,"dr":-0.0242,"sa":0.4489},{"date":"2021-07-20","o":1895.0,"h":1957.0,"l":1893.0,"c":1936.0,"v":7589.0,"dr":0.0227,"sa":0.4481},{"date":"2021-07-21","o":1950.0,"h":1980.5,"l":1930.5,"c":1973.0,"v":3530.0,"dr":0.0191,"sa":0.4481},{"date":"2021-07-22","o":1964.0,"h":1983.0,"l":1936.0,"c":1975.5,"v":5749.0,"dr":0.0013,"sa":0.4468},{"date":"2021-07-23","o":1975.0,"h":1990.0,"l":1951.5,"c":1959.5,"v":8661.0,"dr":-0.0081,"sa":0.4466},{"date":"2021-07-26","o":1993.0,"h":2036.0,"l":1993.0,"c":2027.5,"v":16387.0,"dr":0.0347,"sa":0.4351},{"date":"2021-07-27","o":2027.5,"h":2027.5,"l":1988.0,"c":1991.5,"v":4932.0,"dr":-0.0178,"sa":0.4357},{"date":"2021-07-28","o":2030.0,"h":2082.5,"l":2012.0,"c":2067.5,"v":9120.0,"dr":0.0382,"sa":0.4368},{"date":"2021-07-29","o":2072.0,"h":2100.0,"l":2047.0,"c":2095.5,"v":9612.0,"dr":0.0135,"sa":0.4359},{"date":"2021-07-30","o":2005.0,"h":2005.0,"l":1908.0,"c":1914.5,"v":44505.0,"dr":-0.0864,"sa":0.4452},{"date":"2021-08-02","o":1936.0,"h":1970.0,"l":1930.0,"c":1930.5,"v":17973.0,"dr":0.0084,"sa":0.4453},{"date":"2021-08-03","o":1920.0,"h":1977.0,"l":1890.0,"c":1962.0,"v":10980.0,"dr":0.0163,"sa":0.4447},{"date":"2021-08-04","o":1975.0,"h":1978.5,"l":1935.0,"c":1949.0,"v":4688.0,"dr":-0.0066,"sa":0.4425},{"date":"2021-08-05","o":1930.0,"h":1930.0,"l":1868.0,"c":1876.5,"v":47872.0,"dr":-0.0372,"sa":0.4444},{"date":"2021-08-06","o":1838.5,"h":1892.5,"l":1838.5,"c":1867.0,"v":11142.0,"dr":-0.0051,"sa":0.4388},{"date":"2021-08-09","o":1853.0,"h":1865.0,"l":1809.5,"c":1846.5,"v":8633.0,"dr":-0.011,"sa":0.4389},{"date":"2021-08-10","o":1840.0,"h":1892.0,"l":1834.0,"c":1889.0,"v":6822.0,"dr":0.023,"sa":0.4387},{"date":"2021-08-11","o":1895.0,"h":1895.0,"l":1855.0,"c":1859.5,"v":3696.0,"dr":-0.0156,"sa":0.439},{"date":"2021-08-12","o":1859.0,"h":1868.0,"l":1813.0,"c":1833.0,"v":25690.0,"dr":-0.0143,"sa":0.4389},{"date":"2021-08-13","o":1828.5,"h":1854.0,"l":1800.0,"c":1833.0,"v":7096.0,"dr":0.0,"sa":0.4384},{"date":"2021-08-17","o":1810.0,"h":1830.0,"l":1765.0,"c":1797.0,"v":14748.0,"dr":-0.0196,"sa":0.4386},{"date":"2021-08-18","o":1762.0,"h":1780.5,"l":1715.0,"c":1716.5,"v":13797.0,"dr":-0.0448,"sa":0.4395},{"date":"2021-08-19","o":1636.5,"h":1639.0,"l":1609.0,"c":1630.0,"v":44454.0,"dr":-0.0504,"sa":0.4426},{"date":"2021-08-20","o":1636.0,"h":1645.0,"l":1601.0,"c":1642.5,"v":11745.0,"dr":0.0077,"sa":0.4426},{"date":"2021-08-23","o":1634.0,"h":1634.0,"l":1585.5,"c":1598.0,"v":27131.0,"dr":-0.0271,"sa":0.4432},{"date":"2021-08-24","o":1655.0,"h":1686.0,"l":1655.0,"c":1668.0,"v":20990.0,"dr":0.0438,"sa":0.4447},{"date":"2021-08-25","o":1688.0,"h":1691.0,"l":1641.5,"c":1688.0,"v":10665.0,"dr":0.012,"sa":0.4446},{"date":"2021-08-26","o":1692.0,"h":1692.5,"l":1654.5,"c":1672.0,"v":6045.0,"dr":-0.0095,"sa":0.4446},{"date":"2021-08-27","o":1682.5,"h":1740.0,"l":1682.5,"c":1736.5,"v":20970.0,"dr":0.0386,"sa":0.4459},{"date":"2021-08-30","o":1739.5,"h":1739.5,"l":1691.0,"c":1701.0,"v":20316.0,"dr":-0.0204,"sa":0.4457},{"date":"2021-08-31","o":1693.0,"h":1695.5,"l":1664.5,"c":1691.5,"v":11446.0,"dr":-0.0056,"sa":0.4458},{"date":"2021-09-01","o":1698.0,"h":1710.0,"l":1656.5,"c":1685.0,"v":13818.0,"dr":-0.0038,"sa":0.4457},{"date":"2021-09-02","o":1690.0,"h":1714.5,"l":1663.5,"c":1699.5,"v":18138.0,"dr":0.0086,"sa":0.4451},{"date":"2021-09-03","o":1725.0,"h":1725.0,"l":1687.5,"c":1701.5,"v":14128.0,"dr":0.0012,"sa":0.4451},{"date":"2021-09-06","o":1700.0,"h":1700.0,"l":1610.0,"c":1688.5,"v":6116.0,"dr":-0.0076,"sa":0.4448},{"date":"2021-09-07","o":1693.0,"h":1693.0,"l":1660.5,"c":1664.0,"v":17897.0,"dr":-0.0145,"sa":0.4436},{"date":"2021-09-08","o":1632.5,"h":1632.5,"l":1589.5,"c":1605.0,"v":25084.0,"dr":-0.0355,"sa":0.4433},{"date":"2021-09-09","o":1610.0,"h":1700.0,"l":1585.5,"c":1659.5,"v":21197.0,"dr":0.034,"sa":0.4426},{"date":"2021-09-10","o":1672.5,"h":1675.0,"l":1647.0,"c":1660.0,"v":15801.0,"dr":0.0003,"sa":0.4426},{"date":"2021-09-13","o":1659.0,"h":1659.0,"l":1571.0,"c":1620.0,"v":12280.0,"dr":-0.0241,"sa":0.443},{"date":"2021-09-14","o":1607.0,"h":1614.5,"l":1575.0,"c":1611.5,"v":20717.0,"dr":-0.0052,"sa":0.4425},{"date":"2021-09-15","o":1610.0,"h":1611.0,"l":1560.0,"c":1575.0,"v":33682.0,"dr":-0.0226,"sa":0.4428},{"date":"2021-09-16","o":1531.5,"h":1540.0,"l":1501.0,"c":1517.0,"v":25883.0,"dr":-0.0368,"sa":0.4447},{"date":"2021-09-17","o":1460.5,"h":1500.0,"l":1449.0,"c":1488.5,"v":77447.0,"dr":-0.0188,"sa":0.4452},{"date":"2021-09-20","o":1440.0,"h":1492.0,"l":1391.0,"c":1452.5,"v":55322.0,"dr":-0.0242,"sa":0.4452},{"date":"2021-09-21","o":1470.0,"h":1495.0,"l":1440.0,"c":1491.5,"v":26856.0,"dr":0.0269,"sa":0.4444},{"date":"2021-09-22","o":1530.0,"h":1564.0,"l":1530.0,"c":1559.0,"v":57374.0,"dr":0.0453,"sa":0.4462},{"date":"2021-09-23","o":1410.0,"h":1443.0,"l":1389.0,"c":1412.0,"v":93362.0,"dr":-0.0943,"sa":0.4528},{"date":"2021-09-24","o":1406.0,"h":1409.0,"l":1382.0,"c":1397.0,"v":36819.0,"dr":-0.0106,"sa":0.4526},{"date":"2021-09-27","o":1403.0,"h":1425.0,"l":1373.0,"c":1412.0,"v":20224.0,"dr":0.0107,"sa":0.4525},{"date":"2021-09-28","o":1409.0,"h":1409.0,"l":1342.5,"c":1347.5,"v":42163.0,"dr":-0.0457,"sa":0.454},{"date":"2021-09-29","o":1370.5,"h":1385.5,"l":1355.0,"c":1360.0,"v":61641.0,"dr":0.0093,"sa":0.4541},{"date":"2021-09-30","o":1383.0,"h":1397.0,"l":1335.5,"c":1350.0,"v":20867.0,"dr":-0.0074,"sa":0.4542},{"date":"2021-10-01","o":1380.0,"h":1390.0,"l":1350.0,"c":1377.0,"v":20932.0,"dr":0.02,"sa":0.4545},{"date":"2021-10-04","o":1371.0,"h":1371.0,"l":1337.0,"c":1341.0,"v":13671.0,"dr":-0.0261,"sa":0.4553},{"date":"2021-10-05","o":1349.0,"h":1370.0,"l":1313.0,"c":1316.5,"v":60630.0,"dr":-0.0183,"sa":0.4553},{"date":"2021-10-06","o":1316.5,"h":1356.5,"l":1290.0,"c":1352.5,"v":21409.0,"dr":0.0273,"sa":0.4537},{"date":"2021-10-07","o":1359.0,"h":1402.0,"l":1359.0,"c":1396.0,"v":26724.0,"dr":0.0322,"sa":0.4541},{"date":"2021-10-12","o":1449.0,"h":1449.0,"l":1402.0,"c":1410.0,"v":26364.0,"dr":0.01,"sa":0.4532},{"date":"2021-10-13","o":1399.5,"h":1408.0,"l":1376.0,"c":1396.0,"v":11302.0,"dr":-0.0099,"sa":0.4534},{"date":"2021-10-14","o":1400.0,"h":1413.5,"l":1395.0,"c":1407.0,"v":23824.0,"dr":0.0079,"sa":0.4534},{"date":"2021-10-15","o":1412.5,"h":1448.5,"l":1412.5,"c":1441.5,"v":33171.0,"dr":0.0245,"sa":0.4533},{"date":"2021-10-18","o":1410.0,"h":1429.0,"l":1390.0,"c":1427.5,"v":34562.0,"dr":-0.0097,"sa":0.4534},{"date":"2021-10-19","o":1415.0,"h":1415.0,"l":1385.0,"c":1399.0,"v":59640.0,"dr":-0.02,"sa":0.4497},{"date":"2021-10-20","o":1380.0,"h":1385.0,"l":1350.0,"c":1364.0,"v":141938.0,"dr":-0.025,"sa":0.4489},{"date":"2021-10-21","o":1303.5,"h":1330.0,"l":1276.0,"c":1317.0,"v":234551.0,"dr":-0.0345,"sa":0.4492},{"date":"2021-10-22","o":1320.0,"h":1367.0,"l":1318.0,"c":1359.5,"v":89168.0,"dr":0.0323,"sa":0.4489},{"date":"2021-10-25","o":1370.0,"h":1403.0,"l":1370.0,"c":1396.5,"v":133539.0,"dr":0.0272,"sa":0.448},{"date":"2021-10-26","o":1389.0,"h":1391.5,"l":1368.0,"c":1382.0,"v":79161.0,"dr":-0.0104,"sa":0.4481},{"date":"2021-10-27","o":1378.0,"h":1390.0,"l":1351.5,"c":1358.0,"v":24186.0,"dr":-0.0174,"sa":0.4455},{"date":"2021-10-28","o":1357.5,"h":1379.0,"l":1340.0,"c":1369.0,"v":43403.0,"dr":0.0081,"sa":0.4455},{"date":"2021-10-29","o":1327.0,"h":1357.5,"l":1285.5,"c":1336.0,"v":34635.0,"dr":-0.0241,"sa":0.4457},{"date":"2021-11-01","o":1346.5,"h":1389.0,"l":1316.5,"c":1387.0,"v":71058.0,"dr":0.0382,"sa":0.4472},{"date":"2021-11-02","o":1369.5,"h":1373.5,"l":1319.5,"c":1343.0,"v":120992.0,"dr":-0.0317,"sa":0.4482},{"date":"2021-11-03","o":1330.0,"h":1339.5,"l":1285.0,"c":1301.0,"v":107113.0,"dr":-0.0313,"sa":0.444},{"date":"2021-11-04","o":1298.0,"h":1298.0,"l":1268.0,"c":1279.5,"v":112211.0,"dr":-0.0165,"sa":0.4432},{"date":"2021-11-05","o":1295.0,"h":1295.0,"l":1256.0,"c":1268.0,"v":98037.0,"dr":-0.009,"sa":0.4433},{"date":"2021-11-08","o":1298.0,"h":1329.0,"l":1268.0,"c":1326.5,"v":89436.0,"dr":0.0461,"sa":0.4355},{"date":"2021-11-09","o":1328.0,"h":1343.0,"l":1272.0,"c":1280.0,"v":83545.0,"dr":-0.0351,"sa":0.4357},{"date":"2021-11-10","o":1280.0,"h":1297.0,"l":1261.0,"c":1275.5,"v":115136.0,"dr":-0.0035,"sa":0.4245},{"date":"2021-11-11","o":1332.0,"h":1377.0,"l":1316.0,"c":1354.5,"v":116305.0,"dr":0.0619,"sa":0.4229},{"date":"2021-11-12","o":1322.5,"h":1385.0,"l":1321.5,"c":1365.5,"v":82325.0,"dr":0.0081,"sa":0.4162},{"date":"2021-11-15","o":1365.0,"h":1365.0,"l":1293.0,"c":1305.0,"v":54492.0,"dr":-0.0443,"sa":0.4188},{"date":"2021-11-16","o":1339.0,"h":1339.0,"l":1277.0,"c":1287.5,"v":18671.0,"dr":-0.0134,"sa":0.418},{"date":"2021-11-17","o":1293.0,"h":1311.0,"l":1266.0,"c":1274.5,"v":38787.0,"dr":-0.0101,"sa":0.4172},{"date":"2021-11-18","o":1246.0,"h":1246.5,"l":1208.0,"c":1211.0,"v":55748.0,"dr":-0.0498,"sa":0.4175},{"date":"2021-11-19","o":1211.0,"h":1255.0,"l":1211.0,"c":1245.5,"v":17372.0,"dr":0.0285,"sa":0.4181},{"date":"2021-11-23","o":1349.0,"h":1358.5,"l":1315.5,"c":1349.0,"v":85798.0,"dr":0.0831,"sa":0.4259},{"date":"2021-11-24","o":1363.0,"h":1376.5,"l":1346.0,"c":1368.5,"v":63438.0,"dr":0.0145,"sa":0.426},{"date":"2021-11-25","o":1375.0,"h":1387.0,"l":1350.0,"c":1358.0,"v":12921.0,"dr":-0.0077,"sa":0.4261},{"date":"2021-11-26","o":1308.0,"h":1335.0,"l":1280.5,"c":1299.0,"v":23453.0,"dr":-0.0434,"sa":0.4277},{"date":"2021-11-29","o":1320.0,"h":1359.0,"l":1292.5,"c":1307.0,"v":14001.0,"dr":0.0062,"sa":0.4277},{"date":"2021-11-30","o":1310.0,"h":1350.0,"l":1299.5,"c":1314.5,"v":58982.0,"dr":0.0057,"sa":0.4277},{"date":"2021-12-01","o":1350.5,"h":1365.0,"l":1340.0,"c":1352.5,"v":24607.0,"dr":0.0289,"sa":0.4205},{"date":"2021-12-02","o":1353.0,"h":1420.0,"l":1353.0,"c":1417.0,"v":63615.0,"dr":0.0477,"sa":0.4224},{"date":"2021-12-03","o":1438.0,"h":1444.0,"l":1365.0,"c":1377.5,"v":56633.0,"dr":-0.0279,"sa":0.4224},{"date":"2021-12-06","o":1401.0,"h":1463.5,"l":1391.0,"c":1458.5,"v":91742.0,"dr":0.0588,"sa":0.4262},{"date":"2021-12-07","o":1485.0,"h":1532.0,"l":1470.0,"c":1474.5,"v":173535.0,"dr":0.011,"sa":0.4194},{"date":"2021-12-09","o":1477.0,"h":1480.0,"l":1409.5,"c":1419.5,"v":40640.0,"dr":-0.0373,"sa":0.4211},{"date":"2021-12-10","o":1458.0,"h":1458.0,"l":1393.0,"c":1408.5,"v":92755.0,"dr":-0.0077,"sa":0.4212},{"date":"2021-12-13","o":1436.0,"h":1480.0,"l":1387.5,"c":1404.5,"v":70316.0,"dr":-0.0028,"sa":0.4195},{"date":"2021-12-14","o":1417.0,"h":1435.0,"l":1385.0,"c":1399.0,"v":53406.0,"dr":-0.0039,"sa":0.4193},{"date":"2021-12-15","o":1399.0,"h":1401.0,"l":1325.5,"c":1348.0,"v":24271.0,"dr":-0.0365,"sa":0.4164},{"date":"2021-12-16","o":1418.0,"h":1444.5,"l":1370.5,"c":1424.5,"v":44745.0,"dr":0.0568,"sa":0.4192},{"date":"2021-12-17","o":1439.0,"h":1443.0,"l":1408.5,"c":1433.5,"v":14263.0,"dr":0.0063,"sa":0.4192},{"date":"2021-12-20","o":1430.0,"h":1430.0,"l":1392.5,"c":1402.5,"v":15177.0,"dr":-0.0216,"sa":0.4188},{"date":"2021-12-21","o":1416.0,"h":1460.0,"l":1415.0,"c":1459.5,"v":19645.0,"dr":0.0406,"sa":0.4194},{"date":"2021-12-22","o":1459.0,"h":1470.0,"l":1430.0,"c":1465.5,"v":46397.0,"dr":0.0041,"sa":0.4161},{"date":"2021-12-23","o":1477.0,"h":1477.0,"l":1417.0,"c":1429.0,"v":20595.0,"dr":-0.0249,"sa":0.4168},{"date":"2021-12-27","o":1430.0,"h":1430.0,"l":1385.5,"c":1390.5,"v":32548.0,"dr":-0.0269,"sa":0.4174},{"date":"2021-12-28","o":1380.0,"h":1380.0,"l":1335.5,"c":1348.5,"v":39948.0,"dr":-0.0302,"sa":0.4185},{"date":"2021-12-29","o":1345.0,"h":1385.0,"l":1339.5,"c":1361.5,"v":22330.0,"dr":0.0096,"sa":0.4184},{"date":"2021-12-30","o":1382.0,"h":1444.0,"l":1382.0,"c":1423.0,"v":21631.0,"dr":0.0452,"sa":0.4204},{"date":"2022-01-03","o":1423.5,"h":1457.0,"l":1409.0,"c":1424.0,"v":13756.0,"dr":0.0007,"sa":0.4187},{"date":"2022-01-04","o":1431.5,"h":1434.5,"l":1382.0,"c":1386.0,"v":32562.0,"dr":-0.0267,"sa":0.4194},{"date":"2022-01-05","o":1386.0,"h":1437.5,"l":1386.0,"c":1411.5,"v":11084.0,"dr":0.0184,"sa":0.4194},{"date":"2022-01-06","o":1446.0,"h":1489.5,"l":1436.5,"c":1480.0,"v":21914.0,"dr":0.0485,"sa":0.4219},{"date":"2022-01-07","o":1487.0,"h":1555.0,"l":1476.5,"c":1550.0,"v":65322.0,"dr":0.0473,"sa":0.424},{"date":"2022-01-10","o":1550.0,"h":1566.0,"l":1535.5,"c":1551.0,"v":33735.0,"dr":0.0006,"sa":0.4239},{"date":"2022-01-11","o":1575.0,"h":1614.0,"l":1567.5,"c":1598.0,"v":48306.0,"dr":0.0303,"sa":0.4225},{"date":"2022-01-12","o":1615.0,"h":1635.0,"l":1604.0,"c":1623.5,"v":42496.0,"dr":0.016,"sa":0.4218},{"date":"2022-01-13","o":1619.0,"h":1620.0,"l":1574.0,"c":1598.5,"v":20021.0,"dr":-0.0154,"sa":0.4211},{"date":"2022-01-14","o":1590.0,"h":1609.5,"l":1555.0,"c":1608.0,"v":14766.0,"dr":0.0059,"sa":0.4207},{"date":"2022-01-17","o":1608.0,"h":1610.0,"l":1550.0,"c":1589.0,"v":6109.0,"dr":-0.0118,"sa":0.4202},{"date":"2022-01-18","o":1602.0,"h":1660.0,"l":1602.0,"c":1640.0,"v":42400.0,"dr":0.0321,"sa":0.4209},{"date":"2022-01-19","o":1665.0,"h":1730.0,"l":1665.0,"c":1725.5,"v":71654.0,"dr":0.0521,"sa":0.4238},{"date":"2022-01-20","o":1726.0,"h":1799.0,"l":1726.0,"c":1784.0,"v":47025.0,"dr":0.0339,"sa":0.4244},{"date":"2022-01-21","o":1779.0,"h":1784.0,"l":1731.5,"c":1784.0,"v":45389.0,"dr":0.0,"sa":0.4238},{"date":"2022-01-24","o":1718.0,"h":1731.5,"l":1673.5,"c":1717.0,"v":44263.0,"dr":-0.0376,"sa":0.422},{"date":"2022-01-25","o":1725.0,"h":1774.0,"l":1710.0,"c":1769.5,"v":0.0,"dr":0.0306,"sa":0.4226},{"date":"2022-01-26","o":1787.0,"h":1820.0,"l":1778.5,"c":1790.0,"v":12339.0,"dr":0.0116,"sa":0.4227},{"date":"2022-01-27","o":1820.0,"h":1844.0,"l":1780.0,"c":1796.0,"v":30380.0,"dr":0.0034,"sa":0.4227},{"date":"2022-01-28","o":1840.0,"h":1840.0,"l":1717.5,"c":1731.5,"v":24391.0,"dr":-0.0359,"sa":0.4241},{"date":"2022-01-31","o":1733.0,"h":1745.5,"l":1691.0,"c":1731.5,"v":258.0,"dr":0.0,"sa":0.4222},{"date":"2022-02-01","o":1704.5,"h":1799.0,"l":1704.5,"c":1795.5,"v":26937.0,"dr":0.037,"sa":0.4234},{"date":"2022-02-02","o":1800.0,"h":1800.0,"l":1763.0,"c":1795.5,"v":8497.0,"dr":0.0,"sa":0.4218},{"date":"2022-02-03","o":1790.0,"h":1810.0,"l":1753.5,"c":1779.5,"v":11530.0,"dr":-0.0089,"sa":0.4211},{"date":"2022-02-04","o":1801.0,"h":1819.0,"l":1763.0,"c":1809.5,"v":14954.0,"dr":0.0169,"sa":0.4212},{"date":"2022-02-07","o":1839.5,"h":1884.5,"l":1830.5,"c":1879.5,"v":27051.0,"dr":0.0387,"sa":0.4209},{"date":"2022-02-08","o":1888.5,"h":1889.0,"l":1859.5,"c":1865.0,"v":19229.0,"dr":-0.0077,"sa":0.4202},{"date":"2022-02-09","o":1857.0,"h":1874.5,"l":1840.0,"c":1852.5,"v":17897.0,"dr":-0.0067,"sa":0.4203},{"date":"2022-02-10","o":1885.0,"h":1923.0,"l":1880.0,"c":1918.5,"v":51585.0,"dr":0.0356,"sa":0.4213},{"date":"2022-02-11","o":1907.0,"h":1930.0,"l":1780.0,"c":1918.5,"v":33367.0,"dr":0.0,"sa":0.4211},{"date":"2022-02-14","o":1821.0,"h":1893.0,"l":1821.0,"c":1860.0,"v":7877.0,"dr":-0.0305,"sa":0.421},{"date":"2022-02-15","o":1854.0,"h":1854.0,"l":1786.0,"c":1812.5,"v":27655.0,"dr":-0.0255,"sa":0.4216},{"date":"2022-02-16","o":1835.0,"h":1844.0,"l":1818.0,"c":1833.0,"v":17539.0,"dr":0.0113,"sa":0.4217},{"date":"2022-02-17","o":1836.0,"h":1836.0,"l":1729.0,"c":1739.5,"v":19379.0,"dr":-0.051,"sa":0.4249},{"date":"2022-02-18","o":1750.0,"h":1830.0,"l":1713.0,"c":1720.5,"v":15527.0,"dr":-0.0109,"sa":0.4238},{"date":"2022-02-21","o":1700.0,"h":1735.0,"l":1630.0,"c":1677.0,"v":8519.0,"dr":-0.0253,"sa":0.4243},{"date":"2022-02-22","o":1745.0,"h":1782.0,"l":1716.0,"c":1722.5,"v":14651.0,"dr":0.0271,"sa":0.4251},{"date":"2022-02-23","o":1794.5,"h":1794.5,"l":1711.5,"c":1750.0,"v":10775.0,"dr":0.016,"sa":0.425},{"date":"2022-02-24","o":1697.0,"h":1709.5,"l":1638.5,"c":1699.0,"v":30413.0,"dr":-0.0291,"sa":0.4261},{"date":"2022-02-25","o":1702.0,"h":1767.5,"l":1690.0,"c":1763.0,"v":67430.0,"dr":0.0377,"sa":0.4256},{"date":"2022-03-02","o":1921.0,"h":1955.0,"l":1879.5,"c":1949.5,"v":78637.0,"dr":0.1058,"sa":0.4381},{"date":"2022-03-03","o":1989.0,"h":2025.0,"l":1977.5,"c":1989.0,"v":57909.0,"dr":0.0203,"sa":0.4369},{"date":"2022-03-04","o":1979.0,"h":2017.0,"l":1942.0,"c":2011.0,"v":10838.0,"dr":0.0111,"sa":0.4366},{"date":"2022-03-06","o":1880.0,"h":1880.0,"l":1781.0,"c":1806.0,"v":24254.0,"dr":-0.1019,"sa":0.4482},{"date":"2022-03-07","o":2040.0,"h":2100.0,"l":2033.0,"c":2053.5,"v":61467.0,"dr":0.137,"sa":0.4662},{"date":"2022-03-08","o":2055.0,"h":2098.0,"l":1957.5,"c":1978.0,"v":23427.0,"dr":-0.0368,"sa":0.4674},{"date":"2022-03-09","o":1880.0,"h":1880.0,"l":1781.0,"c":1806.0,"v":24254.0,"dr":-0.087,"sa":0.4758},{"date":"2022-03-10","o":1829.0,"h":1843.5,"l":1783.5,"c":1836.5,"v":17098.0,"dr":0.0169,"sa":0.4749},{"date":"2022-03-11","o":1925.0,"h":1925.0,"l":1808.0,"c":1822.5,"v":4696.0,"dr":-0.0076,"sa":0.4735},{"date":"2022-03-14","o":1757.5,"h":1757.5,"l":1668.0,"c":1677.5,"v":15583.0,"dr":-0.0796,"sa":0.4798},{"date":"2022-03-15","o":1632.0,"h":1637.0,"l":1581.0,"c":1615.0,"v":18206.0,"dr":-0.0373,"sa":0.4813},{"date":"2022-03-16","o":1681.5,"h":1730.0,"l":1673.5,"c":1723.5,"v":8375.0,"dr":0.0672,"sa":0.4855},{"date":"2022-03-17","o":1760.0,"h":1838.0,"l":1760.0,"c":1831.5,"v":13179.0,"dr":0.0627,"sa":0.487},{"date":"2022-03-18","o":1831.0,"h":1863.0,"l":1807.5,"c":1859.0,"v":2204.0,"dr":0.015,"sa":0.4864},{"date":"2022-03-21","o":1910.0,"h":1970.0,"l":1910.0,"c":1970.0,"v":17204.0,"dr":0.0597,"sa":0.4892},{"date":"2022-03-22","o":1959.0,"h":1960.0,"l":1922.5,"c":1958.0,"v":10464.0,"dr":-0.0061,"sa":0.4892},{"date":"2022-03-23","o":1995.5,"h":2030.0,"l":1988.0,"c":1994.5,"v":12400.0,"dr":0.0186,"sa":0.4889},{"date":"2022-03-25","o":1995.0,"h":2030.0,"l":1973.5,"c":1991.0,"v":33065.0,"dr":-0.0018,"sa":0.4881},{"date":"2022-03-28","o":1941.0,"h":1985.5,"l":1937.5,"c":1952.5,"v":10849.0,"dr":-0.0193,"sa":0.4885},{"date":"2022-03-29","o":1953.0,"h":1970.0,"l":1893.5,"c":1903.0,"v":10587.0,"dr":-0.0254,"sa":0.489},{"date":"2022-03-30","o":1926.0,"h":1950.0,"l":1915.5,"c":1933.0,"v":6742.0,"dr":0.0158,"sa":0.4882},{"date":"2022-03-31","o":1933.0,"h":1963.5,"l":1908.0,"c":1912.5,"v":6696.0,"dr":-0.0106,"sa":0.4877},{"date":"2022-04-01","o":1943.0,"h":1997.0,"l":1940.0,"c":1967.5,"v":15999.0,"dr":0.0288,"sa":0.4883},{"date":"2022-04-04","o":2000.0,"h":2021.0,"l":1990.0,"c":2012.5,"v":12826.0,"dr":0.0229,"sa":0.4887},{"date":"2022-04-05","o":2048.0,"h":2048.0,"l":1917.5,"c":1921.0,"v":12309.0,"dr":-0.0455,"sa":0.4908},{"date":"2022-04-06","o":1921.0,"h":1954.0,"l":1911.5,"c":1937.0,"v":8274.0,"dr":0.0083,"sa":0.4904},{"date":"2022-04-07","o":1920.0,"h":1960.5,"l":1906.5,"c":1947.5,"v":9519.0,"dr":0.0054,"sa":0.4874},{"date":"2022-04-08","o":1907.0,"h":1925.0,"l":1890.0,"c":1913.0,"v":5860.0,"dr":-0.0177,"sa":0.4875},{"date":"2022-04-11","o":1923.0,"h":1923.0,"l":1881.0,"c":1904.0,"v":8690.0,"dr":-0.0047,"sa":0.4874},{"date":"2022-04-12","o":1930.0,"h":1955.0,"l":1903.0,"c":1915.5,"v":5530.0,"dr":0.006,"sa":0.4872},{"date":"2022-04-13","o":1890.0,"h":1912.0,"l":1882.0,"c":1894.5,"v":4070.0,"dr":-0.011,"sa":0.4864},{"date":"2022-04-18","o":1875.0,"h":1875.0,"l":1813.5,"c":1830.0,"v":9763.0,"dr":-0.034,"sa":0.4876},{"date":"2022-04-19","o":1813.0,"h":1817.5,"l":1764.0,"c":1787.5,"v":10644.0,"dr":-0.0232,"sa":0.4883},{"date":"2022-04-20","o":1720.0,"h":1800.0,"l":1720.0,"c":1798.0,"v":9568.0,"dr":0.0059,"sa":0.4868},{"date":"2022-04-21","o":1795.0,"h":1800.0,"l":1750.0,"c":1790.0,"v":10970.0,"dr":-0.0044,"sa":0.4863},{"date":"2022-04-22","o":1810.0,"h":1810.0,"l":1742.0,"c":1748.0,"v":10159.0,"dr":-0.0235,"sa":0.4869},{"date":"2022-04-25","o":1709.5,"h":1710.0,"l":1629.0,"c":1702.5,"v":24036.0,"dr":-0.026,"sa":0.4876},{"date":"2022-04-26","o":1683.5,"h":1683.5,"l":1639.0,"c":1680.0,"v":7993.0,"dr":-0.0132,"sa":0.4877},{"date":"2022-04-27","o":1730.0,"h":1765.0,"l":1720.0,"c":1731.5,"v":13515.0,"dr":0.0307,"sa":0.4885},{"date":"2022-04-28","o":1749.0,"h":1770.0,"l":1708.5,"c":1754.5,"v":8494.0,"dr":0.0133,"sa":0.4886},{"date":"2022-04-29","o":1810.0,"h":1826.5,"l":1744.0,"c":1750.0,"v":7100.0,"dr":-0.0026,"sa":0.4882},{"date":"2022-05-02","o":1724.0,"h":1730.0,"l":1674.5,"c":1719.0,"v":9586.0,"dr":-0.0177,"sa":0.488},{"date":"2022-05-03","o":1749.5,"h":1768.5,"l":1720.0,"c":1728.0,"v":11664.0,"dr":0.0052,"sa":0.4876},{"date":"2022-05-04","o":1703.5,"h":1718.0,"l":1651.0,"c":1700.5,"v":6787.0,"dr":-0.0159,"sa":0.4864},{"date":"2022-05-05","o":1670.0,"h":1671.0,"l":1617.0,"c":1654.5,"v":14488.0,"dr":-0.0271,"sa":0.4869},{"date":"2022-05-06","o":1609.5,"h":1666.0,"l":1582.0,"c":1648.5,"v":25071.0,"dr":-0.0036,"sa":0.4841},{"date":"2022-05-09","o":1583.0,"h":1591.0,"l":1530.0,"c":1539.0,"v":24419.0,"dr":-0.0664,"sa":0.4879},{"date":"2022-05-10","o":1548.5,"h":1553.0,"l":1505.0,"c":1533.5,"v":8891.0,"dr":-0.0036,"sa":0.4879},{"date":"2022-05-11","o":1585.0,"h":1637.5,"l":1554.5,"c":1581.5,"v":9684.0,"dr":0.0313,"sa":0.4889},{"date":"2022-05-12","o":1555.5,"h":1594.0,"l":1527.5,"c":1578.5,"v":9634.0,"dr":-0.0019,"sa":0.4857},{"date":"2022-05-13","o":1616.0,"h":1649.0,"l":1604.0,"c":1641.5,"v":8595.0,"dr":0.0399,"sa":0.4872},{"date":"2022-05-16","o":1665.0,"h":1705.5,"l":1660.0,"c":1685.0,"v":24244.0,"dr":0.0265,"sa":0.4879},{"date":"2022-05-19","o":1705.0,"h":1729.0,"l":1692.5,"c":1716.0,"v":8340.0,"dr":0.0184,"sa":0.4875},{"date":"2022-05-20","o":1756.0,"h":1765.0,"l":1733.0,"c":1764.0,"v":13906.0,"dr":0.028,"sa":0.4859},{"date":"2022-05-23","o":1801.5,"h":1827.0,"l":1798.5,"c":1823.5,"v":21605.0,"dr":0.0337,"sa":0.4869},{"date":"2022-05-24","o":1817.5,"h":1855.0,"l":1790.5,"c":1853.5,"v":19091.0,"dr":0.0165,"sa":0.4871},{"date":"2022-05-26","o":1853.5,"h":1899.5,"l":1848.0,"c":1890.0,"v":20539.0,"dr":0.0197,"sa":0.4864},{"date":"2022-05-27","o":1903.0,"h":1925.0,"l":1893.0,"c":1922.0,"v":5795.0,"dr":0.0169,"sa":0.486},{"date":"2022-05-30","o":1922.0,"h":1922.0,"l":1890.0,"c":1905.0,"v":2317.0,"dr":-0.0088,"sa":0.4852},{"date":"2022-05-31","o":1922.5,"h":1933.0,"l":1889.5,"c":1908.5,"v":10984.0,"dr":0.0018,"sa":0.4852},{"date":"2022-06-01","o":1907.5,"h":1944.0,"l":1898.5,"c":1939.5,"v":8343.0,"dr":0.0162,"sa":0.485},{"date":"2022-06-02","o":1948.5,"h":1972.0,"l":1948.5,"c":1964.0,"v":25175.0,"dr":0.0126,"sa":0.4851},{"date":"2022-06-03","o":1965.5,"h":1969.0,"l":1911.0,"c":1938.0,"v":14872.0,"dr":-0.0132,"sa":0.485},{"date":"2022-06-06","o":1948.5,"h":1966.5,"l":1929.5,"c":1944.5,"v":4007.0,"dr":0.0034,"sa":0.4847},{"date":"2022-06-07","o":1943.5,"h":1955.0,"l":1925.0,"c":1955.0,"v":6400.0,"dr":0.0054,"sa":0.4842},{"date":"2022-06-08","o":1931.0,"h":1945.0,"l":1861.0,"c":1874.5,"v":11848.0,"dr":-0.0412,"sa":0.4856},{"date":"2022-06-09","o":1842.0,"h":1894.0,"l":1813.5,"c":1889.0,"v":10438.0,"dr":0.0077,"sa":0.4853},{"date":"2022-06-10","o":1852.0,"h":1931.0,"l":1822.0,"c":1924.5,"v":15696.0,"dr":0.0188,"sa":0.4855},{"date":"2022-06-13","o":1923.0,"h":1923.0,"l":1792.0,"c":1910.0,"v":12563.0,"dr":-0.0075,"sa":0.4855},{"date":"2022-06-14","o":1910.0,"h":1910.0,"l":1867.5,"c":1901.5,"v":11940.0,"dr":-0.0045,"sa":0.4855},{"date":"2022-06-15","o":1954.0,"h":1967.0,"l":1904.0,"c":1940.0,"v":9762.0,"dr":0.0202,"sa":0.4855},{"date":"2022-06-16","o":1870.0,"h":1890.0,"l":1852.5,"c":1881.0,"v":18232.0,"dr":-0.0304,"sa":0.4865},{"date":"2022-06-21","o":1818.0,"h":1818.0,"l":1770.0,"c":1780.5,"v":19226.0,"dr":-0.0534,"sa":0.4895},{"date":"2022-06-22","o":1731.0,"h":1753.5,"l":1710.0,"c":1723.0,"v":7652.0,"dr":-0.0323,"sa":0.4905},{"date":"2022-06-23","o":1715.5,"h":1721.0,"l":1640.0,"c":1653.5,"v":29088.0,"dr":-0.0403,"sa":0.4922},{"date":"2022-06-24","o":1660.0,"h":1691.0,"l":1645.0,"c":1687.0,"v":10623.0,"dr":0.0203,"sa":0.4924},{"date":"2022-06-27","o":1744.0,"h":1827.0,"l":1744.0,"c":1822.5,"v":9924.0,"dr":0.0803,"sa":0.4983},{"date":"2022-06-28","o":1850.0,"h":1921.0,"l":1830.0,"c":1885.0,"v":10314.0,"dr":0.0343,"sa":0.4993},{"date":"2022-06-29","o":1907.0,"h":1912.0,"l":1860.0,"c":1904.0,"v":6977.0,"dr":0.0101,"sa":0.4991},{"date":"2022-06-30","o":1850.0,"h":1883.5,"l":1830.0,"c":1863.0,"v":6148.0,"dr":-0.0215,"sa":0.4963},{"date":"2022-07-01","o":1812.0,"h":1812.0,"l":1752.0,"c":1783.0,"v":41857.0,"dr":-0.0429,"sa":0.498},{"date":"2022-07-04","o":1875.0,"h":1964.5,"l":1848.0,"c":1898.0,"v":10473.0,"dr":0.0645,"sa":0.5021},{"date":"2022-07-05","o":1900.0,"h":1933.5,"l":1790.0,"c":1900.5,"v":19125.0,"dr":0.0013,"sa":0.5018},{"date":"2022-07-06","o":1917.5,"h":1948.0,"l":1849.0,"c":1932.5,"v":12583.0,"dr":0.0168,"sa":0.5018},{"date":"2022-07-07","o":1970.5,"h":2159.5,"l":1970.5,"c":2155.0,"v":49922.0,"dr":0.1151,"sa":0.5146},{"date":"2022-07-08","o":2180.0,"h":2189.0,"l":2100.0,"c":2165.5,"v":39027.0,"dr":0.0049,"sa":0.5146},{"date":"2022-07-11","o":2100.0,"h":2100.0,"l":1995.0,"c":2028.0,"v":19021.0,"dr":-0.0635,"sa":0.5179},{"date":"2022-07-12","o":1971.0,"h":2017.0,"l":1947.5,"c":1961.5,"v":33901.0,"dr":-0.0328,"sa":0.5185},{"date":"2022-07-13","o":1975.0,"h":1978.0,"l":1931.5,"c":1966.0,"v":7668.0,"dr":0.0023,"sa":0.5178},{"date":"2022-07-14","o":1931.0,"h":1931.0,"l":1838.0,"c":1854.5,"v":29527.0,"dr":-0.0567,"sa":0.5192},{"date":"2022-07-15","o":1835.0,"h":1905.0,"l":1820.5,"c":1904.5,"v":37903.0,"dr":0.027,"sa":0.5199},{"date":"2022-07-18","o":1979.5,"h":1979.5,"l":1930.0,"c":1934.5,"v":28920.0,"dr":0.0158,"sa":0.52},{"date":"2022-07-19","o":1938.0,"h":1978.0,"l":1931.0,"c":1967.5,"v":38612.0,"dr":0.0171,"sa":0.5199},{"date":"2022-07-20","o":1904.5,"h":1943.0,"l":1890.0,"c":1936.5,"v":60443.0,"dr":-0.0158,"sa":0.5202},{"date":"2022-07-21","o":1947.0,"h":2123.0,"l":1936.0,"c":2091.0,"v":51633.0,"dr":0.0798,"sa":0.526},{"date":"2022-07-22","o":2126.0,"h":2126.0,"l":2040.0,"c":2055.0,"v":68638.0,"dr":-0.0172,"sa":0.5263},{"date":"2022-07-25","o":2124.0,"h":2171.0,"l":2076.5,"c":2167.0,"v":29565.0,"dr":0.0545,"sa":0.5289},{"date":"2022-07-26","o":2170.0,"h":2202.0,"l":2135.0,"c":2189.5,"v":30036.0,"dr":0.0104,"sa":0.5283},{"date":"2022-07-27","o":2200.0,"h":2260.0,"l":2153.5,"c":2246.0,"v":25708.0,"dr":0.0258,"sa":0.5285},{"date":"2022-07-28","o":2247.0,"h":2277.5,"l":2086.0,"c":2144.5,"v":92086.0,"dr":-0.0452,"sa":0.5302},{"date":"2022-07-29","o":2068.0,"h":2074.0,"l":1899.0,"c":1944.5,"v":34785.0,"dr":-0.0933,"sa":0.5385},{"date":"2022-08-01","o":1944.0,"h":1944.0,"l":1822.0,"c":1847.0,"v":17518.0,"dr":-0.0501,"sa":0.5408},{"date":"2022-08-02","o":1838.0,"h":1942.0,"l":1773.0,"c":1928.0,"v":36281.0,"dr":0.0439,"sa":0.5415},{"date":"2022-08-03","o":1949.5,"h":1949.5,"l":1845.0,"c":1854.5,"v":42505.0,"dr":-0.0381,"sa":0.5425},{"date":"2022-08-04","o":1863.0,"h":1917.5,"l":1810.0,"c":1888.5,"v":24863.0,"dr":0.0183,"sa":0.5415},{"date":"2022-08-05","o":1900.0,"h":1948.0,"l":1865.0,"c":1874.5,"v":55408.0,"dr":-0.0074,"sa":0.5414},{"date":"2022-08-08","o":1905.0,"h":1928.0,"l":1850.0,"c":1906.5,"v":42582.0,"dr":0.0171,"sa":0.5346},{"date":"2022-08-09","o":1908.0,"h":1977.0,"l":1908.0,"c":1965.5,"v":24689.0,"dr":0.0309,"sa":0.5354},{"date":"2022-08-10","o":1970.0,"h":2000.0,"l":1959.0,"c":1984.0,"v":32554.0,"dr":0.0094,"sa":0.5353},{"date":"2022-08-11","o":2033.5,"h":2034.0,"l":1945.0,"c":1980.5,"v":243319.0,"dr":-0.0018,"sa":0.5352},{"date":"2022-08-12","o":1942.0,"h":1960.0,"l":1907.0,"c":1948.5,"v":30584.0,"dr":-0.0162,"sa":0.5341},{"date":"2022-08-16","o":1960.0,"h":1966.5,"l":1894.5,"c":1917.0,"v":14878.0,"dr":-0.0162,"sa":0.5344},{"date":"2022-08-17","o":1892.5,"h":1909.0,"l":1836.5,"c":1893.5,"v":17171.0,"dr":-0.0123,"sa":0.5344},{"date":"2022-08-18","o":1898.0,"h":1935.0,"l":1880.0,"c":1927.0,"v":28899.0,"dr":0.0177,"sa":0.5342},{"date":"2022-08-19","o":1906.0,"h":1953.5,"l":1880.0,"c":1951.0,"v":29392.0,"dr":0.0125,"sa":0.5341},{"date":"2022-08-22","o":1938.0,"h":1949.5,"l":1910.0,"c":1919.0,"v":78788.0,"dr":-0.0164,"sa":0.5342},{"date":"2022-08-23","o":1980.0,"h":2069.0,"l":1980.0,"c":2064.0,"v":26254.0,"dr":0.0756,"sa":0.5394},{"date":"2022-08-24","o":2067.0,"h":2069.0,"l":1995.0,"c":1999.0,"v":18411.0,"dr":-0.0315,"sa":0.54},{"date":"2022-08-25","o":2000.0,"h":2036.0,"l":1990.0,"c":2011.0,"v":6870.0,"dr":0.006,"sa":0.538},{"date":"2022-08-26","o":2050.0,"h":2050.0,"l":1961.5,"c":1984.5,"v":10240.0,"dr":-0.0132,"sa":0.5357},{"date":"2022-08-29","o":1950.0,"h":1966.0,"l":1920.0,"c":1952.5,"v":31965.0,"dr":-0.0161,"sa":0.536},{"date":"2022-08-30","o":1904.0,"h":1904.0,"l":1854.0,"c":1875.0,"v":17563.0,"dr":-0.0397,"sa":0.5368},{"date":"2022-08-31","o":1833.5,"h":1878.0,"l":1833.5,"c":1846.5,"v":15307.0,"dr":-0.0152,"sa":0.5353},{"date":"2022-09-01","o":1799.5,"h":1799.5,"l":1746.5,"c":1762.5,"v":64544.0,"dr":-0.0455,"sa":0.5372},{"date":"2022-09-05","o":1850.0,"h":1850.0,"l":1720.0,"c":1737.5,"v":9064.0,"dr":-0.0142,"sa":0.5373},{"date":"2022-09-06","o":1751.0,"h":1793.5,"l":1720.0,"c":1733.0,"v":8717.0,"dr":-0.0026,"sa":0.536},{"date":"2022-09-07","o":1694.5,"h":1739.5,"l":1668.0,"c":1732.0,"v":51625.0,"dr":-0.0006,"sa":0.5356},{"date":"2022-09-08","o":1740.0,"h":1762.0,"l":1720.0,"c":1758.0,"v":14488.0,"dr":0.015,"sa":0.5357},{"date":"2022-09-09","o":1830.0,"h":1903.5,"l":1830.0,"c":1896.0,"v":36419.0,"dr":0.0785,"sa":0.5413},{"date":"2022-09-12","o":1907.5,"h":1933.0,"l":1900.5,"c":1924.0,"v":66855.0,"dr":0.0148,"sa":0.5415},{"date":"2022-09-13","o":1924.5,"h":1924.5,"l":1840.5,"c":1849.0,"v":12121.0,"dr":-0.039,"sa":0.5429},{"date":"2022-09-14","o":1864.0,"h":1864.5,"l":1814.0,"c":1825.0,"v":5314.0,"dr":-0.013,"sa":0.543},{"date":"2022-09-15","o":1837.5,"h":1935.0,"l":1837.5,"c":1921.5,"v":30487.0,"dr":0.0529,"sa":0.5453},{"date":"2022-09-16","o":1902.5,"h":1958.5,"l":1894.5,"c":1946.0,"v":8662.0,"dr":0.0128,"sa":0.5442},{"date":"2022-09-19","o":1940.0,"h":2070.0,"l":1933.0,"c":2065.0,"v":26258.0,"dr":0.0612,"sa":0.5465},{"date":"2022-09-20","o":2020.0,"h":2031.5,"l":1980.0,"c":2020.0,"v":9687.0,"dr":-0.0218,"sa":0.547},{"date":"2022-09-21","o":2015.0,"h":2064.0,"l":2005.0,"c":2015.5,"v":13771.0,"dr":-0.0022,"sa":0.5464},{"date":"2022-09-22","o":2056.0,"h":2140.0,"l":2056.0,"c":2138.0,"v":21820.0,"dr":0.0608,"sa":0.5496},{"date":"2022-09-23","o":2079.5,"h":2079.5,"l":2020.0,"c":2029.0,"v":9918.0,"dr":-0.051,"sa":0.5516},{"date":"2022-09-26","o":2027.0,"h":2027.0,"l":1942.0,"c":1953.0,"v":9204.0,"dr":-0.0375,"sa":0.5516},{"date":"2022-09-27","o":1957.0,"h":1973.5,"l":1899.5,"c":1922.5,"v":8856.0,"dr":-0.0156,"sa":0.5515},{"date":"2022-09-28","o":1935.0,"h":1969.0,"l":1928.5,"c":1962.0,"v":7981.0,"dr":0.0205,"sa":0.5512},{"date":"2022-09-29","o":1959.0,"h":1967.0,"l":1905.0,"c":1942.0,"v":8888.0,"dr":-0.0102,"sa":0.5508},{"date":"2022-09-30","o":2000.0,"h":2077.0,"l":1998.5,"c":2069.5,"v":72777.0,"dr":0.0657,"sa":0.5528},{"date":"2022-10-03","o":2144.5,"h":2210.0,"l":2118.0,"c":2200.5,"v":30694.0,"dr":0.0633,"sa":0.5477},{"date":"2022-10-05","o":2292.0,"h":2313.0,"l":2274.5,"c":2303.5,"v":21410.0,"dr":0.0468,"sa":0.5494},{"date":"2022-10-06","o":2300.5,"h":2305.0,"l":2204.0,"c":2225.0,"v":12787.0,"dr":-0.0341,"sa":0.5505},{"date":"2022-10-11","o":2166.5,"h":2174.0,"l":2110.0,"c":2113.5,"v":36226.0,"dr":-0.0501,"sa":0.5509},{"date":"2022-10-12","o":2082.5,"h":2147.5,"l":2082.5,"c":2108.0,"v":28038.0,"dr":-0.0026,"sa":0.5509},{"date":"2022-10-13","o":2101.0,"h":2170.5,"l":2065.5,"c":2144.5,"v":7382.0,"dr":0.0173,"sa":0.551},{"date":"2022-10-14","o":2110.0,"h":2110.0,"l":2035.0,"c":2041.5,"v":7026.0,"dr":-0.048,"sa":0.553},{"date":"2022-10-17","o":2070.0,"h":2100.0,"l":2045.5,"c":2047.0,"v":3491.0,"dr":0.0027,"sa":0.5523},{"date":"2022-10-18","o":2083.0,"h":2107.5,"l":2048.5,"c":2079.5,"v":8402.0,"dr":0.0159,"sa":0.5521},{"date":"2022-10-19","o":2073.0,"h":2073.0,"l":2019.0,"c":2037.5,"v":18993.0,"dr":-0.0202,"sa":0.552},{"date":"2022-10-20","o":2054.0,"h":2118.0,"l":2054.0,"c":2086.5,"v":6591.0,"dr":0.024,"sa":0.5516},{"date":"2022-10-21","o":2100.0,"h":2192.5,"l":2100.0,"c":2181.0,"v":14054.0,"dr":0.0453,"sa":0.5532},{"date":"2022-10-25","o":2092.5,"h":2108.5,"l":2050.0,"c":2066.0,"v":13599.0,"dr":-0.0527,"sa":0.5558},{"date":"2022-10-26","o":2066.0,"h":2140.0,"l":2059.5,"c":2095.5,"v":11475.0,"dr":0.0143,"sa":0.5559},{"date":"2022-10-27","o":2024.0,"h":2090.0,"l":1997.5,"c":2056.5,"v":16662.0,"dr":-0.0186,"sa":0.5559},{"date":"2022-10-28","o":1991.5,"h":1991.5,"l":1921.0,"c":1938.5,"v":26754.0,"dr":-0.0574,"sa":0.5589},{"date":"2022-10-31","o":2004.0,"h":2033.5,"l":1943.0,"c":1997.0,"v":18988.0,"dr":0.0302,"sa":0.5592},{"date":"2022-11-01","o":2041.0,"h":2108.0,"l":2035.0,"c":2036.0,"v":19008.0,"dr":0.0195,"sa":0.5588},{"date":"2022-11-02","o":1979.5,"h":2006.5,"l":1938.0,"c":1940.5,"v":15121.0,"dr":-0.0469,"sa":0.5598},{"date":"2022-11-03","o":1955.0,"h":2010.0,"l":1942.5,"c":2003.0,"v":4421.0,"dr":0.0322,"sa":0.5598},{"date":"2022-11-04","o":2093.0,"h":2222.0,"l":2093.0,"c":2175.5,"v":46767.0,"dr":0.0861,"sa":0.5655},{"date":"2022-11-07","o":2174.5,"h":2210.0,"l":2097.0,"c":2102.0,"v":17420.0,"dr":-0.0338,"sa":0.5665},{"date":"2022-11-08","o":2124.5,"h":2195.0,"l":2123.0,"c":2188.5,"v":10002.0,"dr":0.0412,"sa":0.5675},{"date":"2022-11-09","o":2162.5,"h":2203.0,"l":2137.0,"c":2143.5,"v":12460.0,"dr":-0.0206,"sa":0.5679},{"date":"2022-11-10","o":2145.0,"h":2200.0,"l":2098.0,"c":2127.0,"v":32086.0,"dr":-0.0077,"sa":0.5674},{"date":"2022-11-11","o":2233.0,"h":2399.0,"l":2227.5,"c":2385.0,"v":42872.0,"dr":0.1213,"sa":0.5786},{"date":"2022-11-14","o":2370.0,"h":2458.5,"l":2350.0,"c":2436.5,"v":32034.0,"dr":0.0216,"sa":0.5779},{"date":"2022-11-15","o":2446.0,"h":2528.5,"l":2425.5,"c":2520.0,"v":28854.0,"dr":0.0343,"sa":0.5777},{"date":"2022-11-16","o":2539.0,"h":2552.0,"l":2446.0,"c":2467.5,"v":15435.0,"dr":-0.0208,"sa":0.5778},{"date":"2022-11-17","o":2548.0,"h":2560.0,"l":2365.5,"c":2550.5,"v":12687.0,"dr":0.0336,"sa":0.5785},{"date":"2022-11-18","o":2560.0,"h":2580.0,"l":2495.0,"c":2505.5,"v":16928.0,"dr":-0.0176,"sa":0.5773},{"date":"2022-11-22","o":2484.0,"h":2521.0,"l":2448.5,"c":2465.5,"v":11436.0,"dr":-0.016,"sa":0.5763},{"date":"2022-11-23","o":2495.0,"h":2498.5,"l":2432.0,"c":2460.5,"v":7964.0,"dr":-0.002,"sa":0.5763},{"date":"2022-11-24","o":2467.0,"h":2499.0,"l":2431.0,"c":2469.0,"v":495.0,"dr":0.0035,"sa":0.5733},{"date":"2022-11-25","o":2500.0,"h":2536.0,"l":2400.0,"c":2430.0,"v":4613.0,"dr":-0.0158,"sa":0.5736},{"date":"2022-11-28","o":2435.0,"h":2485.0,"l":2426.5,"c":2444.5,"v":13241.0,"dr":0.006,"sa":0.5716},{"date":"2022-11-29","o":2445.0,"h":2620.5,"l":2445.0,"c":2602.0,"v":203613.0,"dr":0.0644,"sa":0.5747},{"date":"2022-11-30","o":2609.0,"h":2682.0,"l":2592.5,"c":2674.5,"v":8459.0,"dr":0.0279,"sa":0.575},{"date":"2022-12-01","o":2676.5,"h":2707.0,"l":2657.0,"c":2648.0,"v":7446.0,"dr":-0.0099,"sa":0.5727},{"date":"2022-12-02","o":2690.0,"h":2740.0,"l":2688.5,"c":2732.5,"v":5113.0,"dr":0.0319,"sa":0.5728},{"date":"2022-12-05","o":2750.0,"h":2750.0,"l":2713.0,"c":2717.0,"v":15259.0,"dr":-0.0057,"sa":0.5673},{"date":"2022-12-06","o":2779.0,"h":2859.0,"l":2740.0,"c":2828.5,"v":9531.0,"dr":0.041,"sa":0.5685},{"date":"2022-12-07","o":2850.0,"h":2850.0,"l":2721.0,"c":2741.0,"v":13615.0,"dr":-0.0309,"sa":0.5694},{"date":"2022-12-12","o":2772.5,"h":2796.0,"l":2666.5,"c":2697.5,"v":9276.0,"dr":-0.0159,"sa":0.5678},{"date":"2022-12-13","o":2680.0,"h":2749.0,"l":2675.0,"c":2695.5,"v":13572.0,"dr":-0.0007,"sa":0.5678},{"date":"2022-12-14","o":2700.0,"h":2721.0,"l":2663.5,"c":2702.0,"v":21371.0,"dr":0.0024,"sa":0.5678},{"date":"2022-12-15","o":2731.5,"h":2750.0,"l":2700.0,"c":2722.0,"v":19457.0,"dr":0.0074,"sa":0.5672},{"date":"2022-12-16","o":2722.0,"h":2722.0,"l":2647.5,"c":2660.5,"v":16782.0,"dr":-0.0226,"sa":0.5661},{"date":"2022-12-19","o":2640.5,"h":2678.0,"l":2609.5,"c":2667.5,"v":4399.0,"dr":0.0026,"sa":0.5652},{"date":"2022-12-20","o":2725.0,"h":2763.0,"l":2700.0,"c":2736.5,"v":1683.0,"dr":0.0259,"sa":0.5629},{"date":"2022-12-21","o":2737.0,"h":2792.5,"l":2724.0,"c":2757.5,"v":18925.0,"dr":0.0077,"sa":0.5629},{"date":"2022-12-22","o":2758.0,"h":2775.0,"l":2732.5,"c":2761.5,"v":3528.0,"dr":0.0015,"sa":0.5614},{"date":"2022-12-23","o":2779.5,"h":2829.5,"l":2769.0,"c":2790.0,"v":12988.0,"dr":0.0103,"sa":0.5614},{"date":"2022-12-26","o":2771.0,"h":2775.0,"l":2715.0,"c":2767.0,"v":3771.0,"dr":-0.0082,"sa":0.5615},{"date":"2022-12-28","o":2861.0,"h":2950.0,"l":2720.0,"c":2934.0,"v":18045.0,"dr":0.0604,"sa":0.5643},{"date":"2022-12-29","o":2959.0,"h":3000.0,"l":2891.0,"c":2911.0,"v":2450.0,"dr":-0.0078,"sa":0.563},{"date":"2022-12-30","o":2900.0,"h":2900.0,"l":2775.5,"c":2891.5,"v":1830.0,"dr":-0.0067,"sa":0.5605},{"date":"2023-01-02","o":3000.0,"h":3000.0,"l":2740.0,"c":2874.0,"v":2567.0,"dr":-0.0061,"sa":0.5606},{"date":"2023-01-03","o":2871.0,"h":2886.0,"l":2784.5,"c":2805.5,"v":26779.0,"dr":-0.0238,"sa":0.5607},{"date":"2023-01-04","o":2800.0,"h":2812.0,"l":2752.5,"c":2812.0,"v":10552.0,"dr":0.0023,"sa":0.5595},{"date":"2023-01-05","o":2845.0,"h":2910.0,"l":2833.5,"c":2887.0,"v":6650.0,"dr":0.0267,"sa":0.56},{"date":"2023-01-06","o":2950.0,"h":2997.0,"l":2936.0,"c":2985.0,"v":7106.0,"dr":0.0339,"sa":0.5601},{"date":"2023-01-09","o":2980.0,"h":2980.0,"l":2915.0,"c":2918.5,"v":18280.0,"dr":-0.0223,"sa":0.5599},{"date":"2023-01-10","o":2933.0,"h":3000.0,"l":2862.0,"c":2999.0,"v":9217.0,"dr":0.0276,"sa":0.5593},{"date":"2023-01-11","o":3000.0,"h":3015.0,"l":2958.0,"c":3015.0,"v":7221.0,"dr":0.0053,"sa":0.5593},{"date":"2023-01-12","o":3060.0,"h":3166.0,"l":3052.0,"c":3158.0,"v":21472.0,"dr":0.0474,"sa":0.5595},{"date":"2023-01-13","o":3170.0,"h":3216.0,"l":3157.5,"c":3207.5,"v":10430.0,"dr":0.0157,"sa":0.5596},{"date":"2023-01-16","o":3203.0,"h":3243.0,"l":3040.0,"c":3240.5,"v":2109.0,"dr":0.0103,"sa":0.5588},{"date":"2023-01-17","o":3240.0,"h":3315.0,"l":3218.0,"c":3260.5,"v":10071.0,"dr":0.0062,"sa":0.5586},{"date":"2023-01-18","o":3263.0,"h":3317.5,"l":3150.0,"c":3178.0,"v":6535.0,"dr":-0.0253,"sa":0.5576},{"date":"2023-01-19","o":3120.0,"h":3200.0,"l":3120.0,"c":3157.5,"v":4828.0,"dr":-0.0065,"sa":0.5559},{"date":"2023-01-20","o":3227.0,"h":3314.5,"l":3186.0,"c":3276.5,"v":3313.0,"dr":0.0377,"sa":0.557},{"date":"2023-01-23","o":3325.0,"h":3325.0,"l":3257.5,"c":3299.5,"v":7254.0,"dr":0.007,"sa":0.5563},{"date":"2023-01-24","o":3293.0,"h":3314.0,"l":3263.0,"c":3285.5,"v":2628.0,"dr":-0.0042,"sa":0.5563},{"date":"2023-01-25","o":3336.5,"h":3458.0,"l":3328.0,"c":3448.5,"v":7919.0,"dr":0.0496,"sa":0.5578},{"date":"2023-01-26","o":3460.0,"h":3558.0,"l":3460.0,"c":3552.0,"v":7438.0,"dr":0.03,"sa":0.5585},{"date":"2023-01-27","o":3552.0,"h":3600.5,"l":3440.5,"c":3450.5,"v":8025.0,"dr":-0.0286,"sa":0.5592},{"date":"2023-01-30","o":3507.5,"h":3507.5,"l":3388.5,"c":3415.0,"v":18795.0,"dr":-0.0103,"sa":0.5586},{"date":"2023-01-31","o":3415.0,"h":3455.0,"l":3415.0,"c":3436.5,"v":10567.0,"dr":0.0063,"sa":0.5565},{"date":"2023-02-01","o":3370.0,"h":3412.5,"l":3287.0,"c":3378.0,"v":13629.0,"dr":-0.017,"sa":0.556},{"date":"2023-02-02","o":3340.0,"h":3370.5,"l":3220.5,"c":3228.0,"v":16707.0,"dr":-0.0444,"sa":0.5581},{"date":"2023-02-03","o":3203.5,"h":3251.0,"l":3163.0,"c":3168.5,"v":6620.0,"dr":-0.0184,"sa":0.557},{"date":"2023-02-06","o":3100.0,"h":3165.0,"l":3016.0,"c":3099.5,"v":8883.0,"dr":-0.0218,"sa":0.5568},{"date":"2023-02-07","o":3130.0,"h":3150.0,"l":3089.0,"c":3097.5,"v":8658.0,"dr":-0.0006,"sa":0.5568},{"date":"2023-02-08","o":3100.0,"h":3150.0,"l":3070.0,"c":3113.0,"v":5701.0,"dr":0.005,"sa":0.5568},{"date":"2023-02-09","o":3220.0,"h":3240.0,"l":3077.5,"c":3115.0,"v":3577.0,"dr":0.0006,"sa":0.5554},{"date":"2023-02-10","o":3116.0,"h":3160.0,"l":3045.0,"c":3065.5,"v":6373.0,"dr":-0.0159,"sa":0.5557},{"date":"2023-02-13","o":3055.5,"h":3100.0,"l":3019.0,"c":3089.0,"v":6325.0,"dr":0.0077,"sa":0.5547},{"date":"2023-02-14","o":3090.0,"h":3156.0,"l":3070.0,"c":3086.0,"v":11674.0,"dr":-0.001,"sa":0.5547},{"date":"2023-02-15","o":3086.0,"h":3151.0,"l":3067.0,"c":3135.5,"v":9258.0,"dr":0.016,"sa":0.5548},{"date":"2023-02-16","o":3140.0,"h":3219.0,"l":3140.0,"c":3165.0,"v":13355.0,"dr":0.0094,"sa":0.5546},{"date":"2023-02-17","o":3197.5,"h":3239.0,"l":3100.0,"c":3139.0,"v":7139.0,"dr":-0.0082,"sa":0.5536},{"date":"2023-02-22","o":3150.0,"h":3170.0,"l":3060.0,"c":3112.5,"v":7473.0,"dr":-0.0084,"sa":0.5536},{"date":"2023-02-23","o":3116.0,"h":3174.0,"l":3048.5,"c":3089.5,"v":4355.0,"dr":-0.0074,"sa":0.5536},{"date":"2023-02-24","o":3087.5,"h":3087.5,"l":2973.0,"c":2989.5,"v":11950.0,"dr":-0.0324,"sa":0.5537},{"date":"2023-02-27","o":2996.5,"h":3012.0,"l":2945.5,"c":2981.0,"v":4125.0,"dr":-0.0028,"sa":0.5537},{"date":"2023-02-28","o":2975.0,"h":3026.5,"l":2960.0,"c":3001.5,"v":2387.0,"dr":0.0069,"sa":0.5527},{"date":"2023-03-01","o":3105.0,"h":3200.0,"l":3078.0,"c":3176.0,"v":12348.0,"dr":0.0581,"sa":0.5548},{"date":"2023-03-02","o":3177.0,"h":3199.5,"l":3135.0,"c":3188.5,"v":5939.0,"dr":0.0039,"sa":0.5547},{"date":"2023-03-03","o":3210.0,"h":3233.0,"l":3174.0,"c":3194.0,"v":9428.0,"dr":0.0017,"sa":0.5521},{"date":"2023-03-06","o":3246.5,"h":3246.5,"l":3090.0,"c":3113.5,"v":9386.0,"dr":-0.0252,"sa":0.5527},{"date":"2023-03-07","o":3150.0,"h":3150.0,"l":3036.0,"c":3075.5,"v":5572.0,"dr":-0.0122,"sa":0.5521},{"date":"2023-03-08","o":3148.0,"h":3174.0,"l":3089.0,"c":3174.0,"v":6947.0,"dr":0.032,"sa":0.5524},{"date":"2023-03-09","o":3176.0,"h":3225.0,"l":3170.0,"c":3194.5,"v":17351.0,"dr":0.0065,"sa":0.5522},{"date":"2023-03-10","o":3156.0,"h":3259.5,"l":3144.5,"c":3173.0,"v":8072.0,"dr":-0.0067,"sa":0.5514},{"date":"2023-03-13","o":3182.0,"h":3232.0,"l":3156.5,"c":3168.0,"v":5025.0,"dr":-0.0016,"sa":0.5503},{"date":"2023-03-14","o":3174.0,"h":3174.0,"l":3108.0,"c":3135.0,"v":3980.0,"dr":-0.0104,"sa":0.5407},{"date":"2023-03-15","o":3122.0,"h":3122.0,"l":2968.0,"c":3044.0,"v":19679.0,"dr":-0.029,"sa":0.5413},{"date":"2023-03-16","o":3028.5,"h":3126.0,"l":3028.5,"c":3125.5,"v":6875.0,"dr":0.0268,"sa":0.5418},{"date":"2023-03-17","o":3160.0,"h":3190.0,"l":3143.0,"c":3169.5,"v":8727.0,"dr":0.0141,"sa":0.5317},{"date":"2023-03-20","o":3170.0,"h":3249.5,"l":3170.0,"c":3204.0,"v":2889.0,"dr":0.0109,"sa":0.5144},{"date":"2023-03-21","o":3159.5,"h":3164.0,"l":3106.0,"c":3145.5,"v":11439.0,"dr":-0.0183,"sa":0.5133},{"date":"2023-03-22","o":3101.0,"h":3128.0,"l":3057.5,"c":3075.0,"v":6298.0,"dr":-0.0224,"sa":0.5061},{"date":"2023-03-23","o":3050.0,"h":3091.0,"l":2893.0,"c":2919.5,"v":9781.0,"dr":-0.0506,"sa":0.5086},{"date":"2023-03-27","o":2933.0,"h":2961.5,"l":2900.0,"c":2941.0,"v":2946.0,"dr":0.0074,"sa":0.5086},{"date":"2023-03-28","o":2981.5,"h":3016.5,"l":2981.5,"c":2992.0,"v":3441.0,"dr":0.0173,"sa":0.5021},{"date":"2023-03-29","o":3029.0,"h":3105.0,"l":3029.0,"c":3066.0,"v":5213.0,"dr":0.0247,"sa":0.5009},{"date":"2023-03-30","o":3133.0,"h":3220.0,"l":3130.0,"c":3214.0,"v":9364.0,"dr":0.0483,"sa":0.4988},{"date":"2023-03-31","o":3225.0,"h":3251.5,"l":3178.0,"c":3204.0,"v":10735.0,"dr":-0.0031,"sa":0.4953},{"date":"2023-04-03","o":3209.0,"h":3220.0,"l":3182.5,"c":3200.5,"v":3756.0,"dr":-0.0011,"sa":0.4951},{"date":"2023-04-04","o":3170.0,"h":3200.5,"l":3111.0,"c":3119.5,"v":12535.0,"dr":-0.0253,"sa":0.4926},{"date":"2023-04-05","o":3124.0,"h":3124.0,"l":3058.0,"c":3104.5,"v":6031.0,"dr":-0.0048,"sa":0.4926},{"date":"2023-04-10","o":3117.0,"h":3140.0,"l":3075.5,"c":3102.0,"v":5476.0,"dr":-0.0008,"sa":0.4923},{"date":"2023-04-11","o":3256.0,"h":3322.5,"l":3256.0,"c":3289.5,"v":50154.0,"dr":0.0604,"sa":0.4957},{"date":"2023-04-12","o":3298.0,"h":3300.0,"l":3240.0,"c":3244.5,"v":10823.0,"dr":-0.0137,"sa":0.4955},{"date":"2023-04-13","o":3262.0,"h":3262.0,"l":3219.0,"c":3238.5,"v":8947.0,"dr":-0.0018,"sa":0.4947},{"date":"2023-04-14","o":3238.0,"h":3242.0,"l":3197.0,"c":3226.0,"v":7411.0,"dr":-0.0039,"sa":0.4946},{"date":"2023-04-17","o":3227.0,"h":3263.5,"l":3205.0,"c":3207.0,"v":34082.0,"dr":-0.0059,"sa":0.4945},{"date":"2023-04-18","o":3230.5,"h":3355.5,"l":3225.0,"c":3354.5,"v":25495.0,"dr":0.046,"sa":0.4957},{"date":"2023-04-19","o":3202.0,"h":3271.5,"l":3177.0,"c":3228.0,"v":62043.0,"dr":-0.0377,"sa":0.4969},{"date":"2023-04-20","o":3285.0,"h":3286.0,"l":3195.0,"c":3250.0,"v":7542.0,"dr":0.0068,"sa":0.4946},{"date":"2023-04-21","o":3135.0,"h":3256.5,"l":3081.0,"c":3249.5,"v":33310.0,"dr":-0.0002,"sa":0.4946},{"date":"2023-04-24","o":3260.0,"h":3288.5,"l":3162.0,"c":3283.5,"v":27379.0,"dr":0.0105,"sa":0.4946},{"date":"2023-04-25","o":3261.0,"h":3333.0,"l":3190.0,"c":3215.0,"v":24578.0,"dr":-0.0209,"sa":0.4948},{"date":"2023-04-26","o":3280.0,"h":3280.0,"l":3159.0,"c":3267.5,"v":9498.0,"dr":0.0163,"sa":0.4949},{"date":"2023-04-27","o":3300.0,"h":3304.0,"l":3215.0,"c":3281.0,"v":14219.0,"dr":0.0041,"sa":0.4949},{"date":"2023-04-28","o":3300.0,"h":3300.0,"l":3250.0,"c":3267.5,"v":36868.0,"dr":-0.0041,"sa":0.4947},{"date":"2023-05-02","o":3300.0,"h":3300.0,"l":3120.0,"c":3160.5,"v":28122.0,"dr":-0.0327,"sa":0.4946},{"date":"2023-05-03","o":3160.0,"h":3192.0,"l":3090.0,"c":3094.5,"v":16146.0,"dr":-0.0209,"sa":0.4945},{"date":"2023-05-04","o":3057.5,"h":3057.5,"l":2984.0,"c":3005.5,"v":14725.0,"dr":-0.0288,"sa":0.4955},{"date":"2023-05-05","o":3002.0,"h":3180.0,"l":3002.0,"c":3169.0,"v":23560.0,"dr":0.0544,"sa":0.4982},{"date":"2023-05-08","o":3221.0,"h":3237.5,"l":3180.0,"c":3188.5,"v":9554.0,"dr":0.0062,"sa":0.4975},{"date":"2023-05-09","o":3200.0,"h":3231.0,"l":3154.0,"c":3195.0,"v":14804.0,"dr":0.002,"sa":0.4966},{"date":"2023-05-10","o":3200.0,"h":3200.0,"l":3110.0,"c":3151.0,"v":28012.0,"dr":-0.0138,"sa":0.4967},{"date":"2023-05-11","o":3071.0,"h":3133.5,"l":3041.0,"c":3115.0,"v":29018.0,"dr":-0.0114,"sa":0.4961},{"date":"2023-05-12","o":3150.0,"h":3237.0,"l":3135.5,"c":3235.0,"v":24709.0,"dr":0.0385,"sa":0.4973},{"date":"2023-05-15","o":3289.0,"h":3335.0,"l":3284.5,"c":3329.0,"v":25813.0,"dr":0.0291,"sa":0.4979},{"date":"2023-05-16","o":3348.5,"h":3350.0,"l":3292.0,"c":3301.5,"v":71369.0,"dr":-0.0083,"sa":0.4976},{"date":"2023-05-17","o":3358.0,"h":3433.0,"l":3358.0,"c":3418.0,"v":76972.0,"dr":0.0353,"sa":0.4986},{"date":"2023-05-18","o":3390.0,"h":3500.0,"l":3362.0,"c":3478.5,"v":36761.0,"dr":0.0177,"sa":0.4985},{"date":"2023-05-19","o":3473.0,"h":3473.0,"l":3406.0,"c":3421.5,"v":17652.0,"dr":-0.0164,"sa":0.4979},{"date":"2023-05-22","o":3420.0,"h":3420.0,"l":3351.5,"c":3382.0,"v":16560.0,"dr":-0.0115,"sa":0.4981},{"date":"2023-05-23","o":3339.0,"h":3339.0,"l":3281.5,"c":3296.0,"v":66532.0,"dr":-0.0254,"sa":0.494},{"date":"2023-05-24","o":3264.0,"h":3273.0,"l":3206.0,"c":3211.0,"v":80748.0,"dr":-0.0258,"sa":0.4948},{"date":"2023-05-29","o":3222.0,"h":3360.0,"l":3222.0,"c":3350.0,"v":5716.0,"dr":0.0433,"sa":0.4957},{"date":"2023-05-30","o":3183.0,"h":3183.0,"l":3062.0,"c":3113.5,"v":101993.0,"dr":-0.0706,"sa":0.5011},{"date":"2023-05-31","o":3096.0,"h":3125.0,"l":3052.0,"c":3118.0,"v":27860.0,"dr":0.0014,"sa":0.4998},{"date":"2023-06-01","o":3131.0,"h":3249.0,"l":3131.0,"c":3240.0,"v":52747.0,"dr":0.0391,"sa":0.5005},{"date":"2023-06-02","o":3353.0,"h":3408.0,"l":3350.5,"c":3405.0,"v":129852.0,"dr":0.0509,"sa":0.5026},{"date":"2023-06-05","o":3444.5,"h":3444.5,"l":3359.0,"c":3382.0,"v":26345.0,"dr":-0.0068,"sa":0.5021},{"date":"2023-06-06","o":3380.5,"h":3449.0,"l":3380.5,"c":3399.0,"v":23082.0,"dr":0.005,"sa":0.5011},{"date":"2023-06-07","o":3443.0,"h":3469.0,"l":3405.0,"c":3448.0,"v":21024.0,"dr":0.0144,"sa":0.5011},{"date":"2023-06-08","o":3487.0,"h":3519.0,"l":3448.0,"c":3510.5,"v":33646.0,"dr":0.0181,"sa":0.501},{"date":"2023-06-09","o":3530.0,"h":3573.0,"l":3496.0,"c":3509.0,"v":46620.0,"dr":-0.0004,"sa":0.5009},{"date":"2023-06-12","o":3435.0,"h":3464.0,"l":3400.5,"c":3453.0,"v":30682.0,"dr":-0.016,"sa":0.5011},{"date":"2023-06-13","o":3500.0,"h":3530.0,"l":3467.0,"c":3482.0,"v":21728.0,"dr":0.0084,"sa":0.5011},{"date":"2023-06-14","o":3600.0,"h":3600.0,"l":3528.0,"c":3576.5,"v":59487.0,"dr":0.0271,"sa":0.5015},{"date":"2023-06-15","o":3600.0,"h":3669.0,"l":3576.5,"c":3664.5,"v":28229.0,"dr":0.0246,"sa":0.5019},{"date":"2023-06-16","o":3665.0,"h":3692.0,"l":3643.5,"c":3655.5,"v":17979.0,"dr":-0.0025,"sa":0.5017},{"date":"2023-06-21","o":3564.5,"h":3564.5,"l":3500.0,"c":3552.5,"v":19940.0,"dr":-0.0282,"sa":0.5026},{"date":"2023-06-22","o":3560.0,"h":3572.0,"l":3540.0,"c":3570.0,"v":19491.0,"dr":0.0049,"sa":0.5026},{"date":"2023-06-23","o":3517.0,"h":3564.5,"l":3462.5,"c":3561.0,"v":22702.0,"dr":-0.0025,"sa":0.5007},{"date":"2023-06-26","o":3632.5,"h":3632.5,"l":3509.0,"c":3520.5,"v":13159.0,"dr":-0.0114,"sa":0.5009},{"date":"2023-06-27","o":3580.0,"h":3580.0,"l":3528.0,"c":3544.5,"v":12758.0,"dr":0.0068,"sa":0.5006},{"date":"2023-06-28","o":3441.0,"h":3453.0,"l":3356.0,"c":3365.5,"v":80189.0,"dr":-0.0505,"sa":0.5034},{"date":"2023-06-29","o":3368.0,"h":3436.5,"l":3368.0,"c":3419.5,"v":23423.0,"dr":0.016,"sa":0.5035},{"date":"2023-06-30","o":3450.0,"h":3464.0,"l":3401.0,"c":3435.0,"v":13108.0,"dr":0.0045,"sa":0.5032},{"date":"2023-07-03","o":3500.0,"h":3624.5,"l":3485.0,"c":3607.0,"v":15785.0,"dr":0.0501,"sa":0.5043},{"date":"2023-07-04","o":3610.0,"h":3811.5,"l":3527.0,"c":3644.0,"v":7233.0,"dr":0.0103,"sa":0.5012},{"date":"2023-07-05","o":3590.0,"h":3590.0,"l":3402.0,"c":3425.5,"v":61409.0,"dr":-0.06,"sa":0.5039},{"date":"2023-07-06","o":3405.0,"h":3424.5,"l":3378.0,"c":3406.5,"v":14265.0,"dr":-0.0055,"sa":0.5021},{"date":"2023-07-07","o":3415.0,"h":3487.5,"l":3395.0,"c":3470.0,"v":20187.0,"dr":0.0186,"sa":0.502},{"date":"2023-07-10","o":3435.0,"h":3446.0,"l":3401.0,"c":3406.0,"v":14034.0,"dr":-0.0184,"sa":0.4965},{"date":"2023-07-11","o":3401.0,"h":3549.5,"l":3401.0,"c":3535.5,"v":28107.0,"dr":0.038,"sa":0.4968},{"date":"2023-07-12","o":3610.0,"h":3623.0,"l":3589.0,"c":3600.5,"v":46857.0,"dr":0.0184,"sa":0.497},{"date":"2023-07-13","o":3680.0,"h":3786.0,"l":3677.0,"c":3782.5,"v":103765.0,"dr":0.0505,"sa":0.4986},{"date":"2023-07-14","o":3800.0,"h":3871.0,"l":3782.5,"c":3860.5,"v":48809.0,"dr":0.0206,"sa":0.4967},{"date":"2023-07-17","o":3792.5,"h":3794.0,"l":3730.0,"c":3757.5,"v":26158.0,"dr":-0.0267,"sa":0.4939},{"date":"2023-07-18","o":3775.0,"h":3800.0,"l":3674.5,"c":3707.0,"v":21610.0,"dr":-0.0134,"sa":0.4941},{"date":"2023-07-19","o":3712.5,"h":3724.0,"l":3670.0,"c":3708.0,"v":9667.0,"dr":0.0003,"sa":0.494},{"date":"2023-07-20","o":3761.0,"h":3782.0,"l":3731.0,"c":3746.0,"v":12158.0,"dr":0.0102,"sa":0.481},{"date":"2023-07-21","o":3787.0,"h":3810.0,"l":3739.0,"c":3804.5,"v":14321.0,"dr":0.0156,"sa":0.4812},{"date":"2023-07-24","o":3859.0,"h":3955.0,"l":3820.5,"c":3952.0,"v":41096.0,"dr":0.0388,"sa":0.4779},{"date":"2023-07-25","o":4044.0,"h":4138.0,"l":4044.0,"c":4117.0,"v":76917.0,"dr":0.0418,"sa":0.4781},{"date":"2023-07-26","o":4098.0,"h":4145.0,"l":4054.0,"c":4104.0,"v":45615.0,"dr":-0.0032,"sa":0.4782},{"date":"2023-07-27","o":4105.5,"h":4105.5,"l":4018.5,"c":4028.5,"v":28756.0,"dr":-0.0184,"sa":0.4749},{"date":"2023-07-28","o":3985.0,"h":4005.0,"l":3903.5,"c":3906.0,"v":53748.0,"dr":-0.0304,"sa":0.4755},{"date":"2023-07-31","o":4000.0,"h":4053.0,"l":3966.5,"c":4046.5,"v":27446.0,"dr":0.036,"sa":0.4764},{"date":"2023-08-01","o":3995.0,"h":4001.5,"l":3965.0,"c":3974.5,"v":55692.0,"dr":-0.0178,"sa":0.4767},{"date":"2023-08-02","o":3974.0,"h":3974.0,"l":3922.5,"c":3944.5,"v":20377.0,"dr":-0.0075,"sa":0.4765},{"date":"2023-08-03","o":3148.0,"h":3174.0,"l":3089.0,"c":3174.0,"v":6947.0,"dr":-0.1953,"sa":0.5103},{"date":"2023-08-04","o":4039.0,"h":4113.0,"l":4037.5,"c":4048.5,"v":35859.0,"dr":0.2755,"sa":0.5785},{"date":"2023-08-07","o":4028.0,"h":4157.0,"l":4016.0,"c":4141.5,"v":36249.0,"dr":0.023,"sa":0.5766},{"date":"2023-08-08","o":4090.0,"h":4182.0,"l":4056.0,"c":4096.5,"v":40978.0,"dr":-0.0109,"sa":0.5767},{"date":"2023-08-09","o":4169.0,"h":4169.0,"l":4001.0,"c":4016.0,"v":15717.0,"dr":-0.0197,"sa":0.5767},{"date":"2023-08-10","o":4127.0,"h":4127.0,"l":4021.5,"c":4046.0,"v":25030.0,"dr":0.0075,"sa":0.5747},{"date":"2023-08-11","o":4179.0,"h":4179.0,"l":3960.0,"c":4009.0,"v":48488.0,"dr":-0.0091,"sa":0.5666},{"date":"2023-08-14","o":4009.0,"h":4180.0,"l":3985.0,"c":4100.0,"v":38289.0,"dr":0.0227,"sa":0.5644},{"date":"2023-08-15","o":4100.0,"h":4322.0,"l":4070.0,"c":4316.5,"v":42128.0,"dr":0.0528,"sa":0.5651},{"date":"2023-08-16","o":4322.0,"h":4456.0,"l":4313.0,"c":4436.5,"v":35023.0,"dr":0.0278,"sa":0.564},{"date":"2023-08-17","o":4480.5,"h":4655.0,"l":4480.5,"c":4606.0,"v":54373.0,"dr":0.0382,"sa":0.5649},{"date":"2023-08-18","o":4606.0,"h":4638.0,"l":4548.0,"c":4612.0,"v":27615.0,"dr":0.0013,"sa":0.5648},{"date":"2023-08-22","o":4675.0,"h":4735.5,"l":4645.5,"c":4730.5,"v":23730.0,"dr":0.0257,"sa":0.565},{"date":"2023-08-23","o":4793.0,"h":4880.0,"l":4793.0,"c":4866.5,"v":22560.0,"dr":0.0287,"sa":0.5649},{"date":"2023-08-24","o":4834.5,"h":4878.5,"l":4773.0,"c":4865.5,"v":21069.0,"dr":-0.0002,"sa":0.5649},{"date":"2023-08-25","o":4893.0,"h":4935.0,"l":4848.0,"c":4916.0,"v":17935.0,"dr":0.0104,"sa":0.5649},{"date":"2023-08-28","o":4982.0,"h":5098.5,"l":4960.0,"c":5094.0,"v":25756.0,"dr":0.0362,"sa":0.5654},{"date":"2023-08-29","o":5150.0,"h":5374.5,"l":5150.0,"c":5372.0,"v":120484.0,"dr":0.0546,"sa":0.5673},{"date":"2023-08-30","o":5372.0,"h":5435.5,"l":5249.5,"c":5336.0,"v":24818.0,"dr":-0.0067,"sa":0.5671},{"date":"2023-08-31","o":5375.0,"h":5400.0,"l":5121.0,"c":5140.0,"v":28102.0,"dr":-0.0367,"sa":0.5685},{"date":"2023-09-01","o":5332.5,"h":5375.0,"l":5241.0,"c":5360.0,"v":35668.0,"dr":0.0428,"sa":0.5697},{"date":"2023-09-04","o":5430.0,"h":5550.0,"l":5250.0,"c":5393.5,"v":4855.0,"dr":0.0063,"sa":0.5693},{"date":"2023-09-05","o":5352.5,"h":5352.5,"l":5192.0,"c":5268.0,"v":71688.0,"dr":-0.0233,"sa":0.5656},{"date":"2023-09-06","o":5458.0,"h":5458.0,"l":5160.0,"c":5176.0,"v":13649.0,"dr":-0.0175,"sa":0.5648},{"date":"2023-09-07","o":5091.0,"h":5091.0,"l":4850.0,"c":4856.0,"v":66480.0,"dr":-0.0618,"sa":0.5687},{"date":"2023-09-08","o":4870.0,"h":4952.5,"l":4869.5,"c":4908.0,"v":12342.0,"dr":0.0107,"sa":0.5685},{"date":"2023-09-11","o":5039.0,"h":5099.0,"l":4999.0,"c":5045.5,"v":22470.0,"dr":0.028,"sa":0.5686},{"date":"2023-09-12","o":5040.0,"h":5070.0,"l":5010.5,"c":5019.0,"v":30383.0,"dr":-0.0053,"sa":0.567},{"date":"2023-09-13","o":5050.0,"h":5140.0,"l":5049.5,"c":5053.5,"v":14665.0,"dr":0.0069,"sa":0.5666},{"date":"2023-09-14","o":5215.0,"h":5363.0,"l":5200.0,"c":5333.5,"v":28792.0,"dr":0.0554,"sa":0.5666},{"date":"2023-09-15","o":5375.0,"h":5400.0,"l":5256.0,"c":5277.5,"v":11191.0,"dr":-0.0105,"sa":0.5665},{"date":"2023-09-18","o":5279.5,"h":5279.5,"l":5162.5,"c":5183.5,"v":13852.0,"dr":-0.0178,"sa":0.5669},{"date":"2023-09-19","o":5218.0,"h":5220.0,"l":5101.0,"c":5128.5,"v":13411.0,"dr":-0.0106,"sa":0.5671},{"date":"2023-09-20","o":5184.5,"h":5317.5,"l":5184.5,"c":5280.0,"v":10367.0,"dr":0.0295,"sa":0.5676},{"date":"2023-09-21","o":5250.0,"h":5250.0,"l":5080.0,"c":5117.5,"v":10496.0,"dr":-0.0308,"sa":0.5639},{"date":"2023-09-22","o":5247.0,"h":5258.0,"l":5168.0,"c":5171.5,"v":11097.0,"dr":0.0106,"sa":0.5638},{"date":"2023-09-25","o":5105.0,"h":5105.0,"l":4989.0,"c":5089.0,"v":44634.0,"dr":-0.016,"sa":0.5625},{"date":"2023-09-26","o":5123.5,"h":5140.0,"l":5031.0,"c":5088.0,"v":9324.0,"dr":-0.0002,"sa":0.5622},{"date":"2023-09-27","o":5095.0,"h":5141.0,"l":5060.5,"c":5107.0,"v":12417.0,"dr":0.0037,"sa":0.5601},{"date":"2023-09-28","o":5080.0,"h":5428.5,"l":5080.0,"c":5403.0,"v":8886.0,"dr":0.058,"sa":0.5626},{"date":"2023-09-29","o":5500.0,"h":5620.0,"l":5404.0,"c":5516.0,"v":19717.0,"dr":0.0209,"sa":0.56},{"date":"2023-10-02","o":5465.5,"h":5520.0,"l":5450.0,"c":5478.0,"v":25937.0,"dr":-0.0069,"sa":0.5595},{"date":"2023-10-03","o":5478.0,"h":5617.0,"l":5348.0,"c":5535.5,"v":13594.0,"dr":0.0105,"sa":0.5595},{"date":"2023-10-04","o":5583.0,"h":5790.0,"l":5506.5,"c":5765.0,"v":22642.0,"dr":0.0415,"sa":0.5579},{"date":"2023-10-05","o":5800.0,"h":6000.0,"l":5600.0,"c":5700.5,"v":25484.0,"dr":-0.0112,"sa":0.5553},{"date":"2023-10-06","o":5700.0,"h":5840.0,"l":5544.0,"c":5544.0,"v":16683.0,"dr":-0.0275,"sa":0.5546},{"date":"2023-10-09","o":5608.5,"h":5790.0,"l":5421.0,"c":5653.0,"v":13588.0,"dr":0.0197,"sa":0.5545},{"date":"2023-10-10","o":5840.0,"h":6482.0,"l":5840.0,"c":6221.5,"v":86863.0,"dr":0.1006,"sa":0.5624},{"date":"2023-10-11","o":6315.5,"h":6381.5,"l":5878.0,"c":6189.0,"v":20979.0,"dr":-0.0052,"sa":0.5623},{"date":"2023-10-12","o":6190.0,"h":6467.5,"l":6189.0,"c":6254.0,"v":11295.0,"dr":0.0105,"sa":0.5591},{"date":"2023-10-17","o":6300.0,"h":6725.0,"l":6300.0,"c":6450.0,"v":19100.0,"dr":0.0313,"sa":0.5566},{"date":"2023-10-18","o":6541.0,"h":6541.0,"l":6121.0,"c":6155.0,"v":20882.0,"dr":-0.0457,"sa":0.5573},{"date":"2023-10-19","o":6210.0,"h":6250.0,"l":5998.5,"c":6094.0,"v":15635.0,"dr":-0.0099,"sa":0.5562},{"date":"2023-10-20","o":6180.0,"h":6700.0,"l":5945.0,"c":6523.0,"v":57034.0,"dr":0.0704,"sa":0.5573},{"date":"2023-10-23","o":5930.0,"h":6301.0,"l":5336.0,"c":5707.5,"v":40283.0,"dr":-0.125,"sa":0.5723},{"date":"2023-10-24","o":6050.0,"h":6107.0,"l":5400.0,"c":5725.0,"v":18689.0,"dr":0.0031,"sa":0.5721},{"date":"2023-10-25","o":5820.0,"h":5821.0,"l":5320.0,"c":5676.0,"v":26885.0,"dr":-0.0086,"sa":0.5698},{"date":"2023-10-26","o":5864.5,"h":6192.0,"l":5496.5,"c":5749.5,"v":18027.0,"dr":0.0129,"sa":0.5699},{"date":"2023-10-27","o":5800.0,"h":5874.0,"l":5690.0,"c":5709.0,"v":30335.0,"dr":-0.007,"sa":0.5699},{"date":"2023-10-30","o":5750.0,"h":5977.5,"l":5681.5,"c":5740.0,"v":17403.0,"dr":0.0054,"sa":0.5694},{"date":"2023-10-31","o":5700.0,"h":5950.0,"l":5656.0,"c":5882.0,"v":14897.0,"dr":0.0247,"sa":0.5694},{"date":"2023-11-01","o":5990.0,"h":6264.0,"l":5980.0,"c":6253.0,"v":32714.0,"dr":0.0631,"sa":0.5709},{"date":"2023-11-02","o":6300.0,"h":6531.0,"l":6300.0,"c":6404.0,"v":14139.0,"dr":0.0241,"sa":0.5683},{"date":"2023-11-03","o":6600.0,"h":6600.0,"l":6190.0,"c":6323.0,"v":10759.0,"dr":-0.0126,"sa":0.5685},{"date":"2023-11-07","o":6296.0,"h":6690.0,"l":6085.0,"c":6141.0,"v":45856.0,"dr":-0.0288,"sa":0.569},{"date":"2023-11-08","o":6102.5,"h":6249.0,"l":5920.0,"c":5995.0,"v":6076.0,"dr":-0.0238,"sa":0.5663},{"date":"2023-11-09","o":6179.0,"h":6202.0,"l":5998.0,"c":6176.0,"v":5102.0,"dr":0.0302,"sa":0.5663},{"date":"2023-11-10","o":6200.0,"h":6505.0,"l":5800.0,"c":6422.5,"v":8786.0,"dr":0.0399,"sa":0.5672},{"date":"2023-11-13","o":6207.0,"h":6599.0,"l":6207.0,"c":6389.0,"v":16284.0,"dr":-0.0052,"sa":0.5649},{"date":"2023-11-14","o":6400.0,"h":6709.0,"l":6400.0,"c":6643.5,"v":16817.0,"dr":0.0398,"sa":0.5653},{"date":"2023-11-15","o":6950.0,"h":6950.0,"l":6555.0,"c":6593.0,"v":15785.0,"dr":-0.0076,"sa":0.5596},{"date":"2023-11-16","o":6270.5,"h":6760.0,"l":6270.5,"c":6607.0,"v":14889.0,"dr":0.0021,"sa":0.5583},{"date":"2023-11-17","o":6720.0,"h":6850.0,"l":6445.0,"c":6649.0,"v":11435.0,"dr":0.0064,"sa":0.5571},{"date":"2023-11-21","o":7000.0,"h":7125.0,"l":6200.0,"c":6967.5,"v":18488.0,"dr":0.0479,"sa":0.5581},{"date":"2023-11-22","o":6940.0,"h":7500.0,"l":6630.0,"c":7030.0,"v":27624.0,"dr":0.009,"sa":0.558},{"date":"2023-11-23","o":7127.0,"h":7227.5,"l":6678.0,"c":7071.0,"v":5289.0,"dr":0.0058,"sa":0.5457},{"date":"2023-11-24","o":7262.0,"h":7337.0,"l":6720.0,"c":6793.0,"v":23209.0,"dr":-0.0393,"sa":0.5472},{"date":"2023-11-27","o":6874.0,"h":6947.0,"l":6100.0,"c":6393.5,"v":16856.0,"dr":-0.0588,"sa":0.5501},{"date":"2023-11-28","o":6393.5,"h":6393.5,"l":5949.0,"c":6336.0,"v":13442.0,"dr":-0.009,"sa":0.5497},{"date":"2023-11-29","o":6354.0,"h":6600.0,"l":6050.5,"c":6208.5,"v":11317.0,"dr":-0.0201,"sa":0.5494},{"date":"2023-11-30","o":6200.0,"h":6300.0,"l":5975.5,"c":6289.5,"v":3214.0,"dr":0.013,"sa":0.5491},{"date":"2023-12-01","o":6425.5,"h":7000.0,"l":6250.0,"c":6949.5,"v":32855.0,"dr":0.1049,"sa":0.5578},{"date":"2023-12-04","o":6600.0,"h":6996.0,"l":6500.0,"c":6500.0,"v":10329.0,"dr":-0.0647,"sa":0.5621},{"date":"2023-12-05","o":6513.5,"h":6743.5,"l":6306.0,"c":6688.0,"v":22353.0,"dr":0.0289,"sa":0.5626},{"date":"2023-12-06","o":6851.0,"h":6956.0,"l":6685.0,"c":6881.0,"v":7894.0,"dr":0.0289,"sa":0.5628},{"date":"2023-12-07","o":6865.0,"h":7390.0,"l":6736.0,"c":7355.0,"v":28461.0,"dr":0.0689,"sa":0.5664},{"date":"2023-12-11","o":7351.0,"h":7530.0,"l":7038.0,"c":7357.0,"v":8667.0,"dr":0.0003,"sa":0.5633},{"date":"2023-12-12","o":7502.0,"h":7939.5,"l":7357.5,"c":7596.5,"v":23431.0,"dr":0.0326,"sa":0.5635},{"date":"2023-12-13","o":7569.0,"h":8100.0,"l":6902.0,"c":7471.0,"v":19202.0,"dr":-0.0165,"sa":0.5637},{"date":"2023-12-14","o":7999.0,"h":7999.0,"l":7432.5,"c":7609.5,"v":47326.0,"dr":0.0185,"sa":0.5632},{"date":"2023-12-15","o":7815.0,"h":7815.0,"l":7360.0,"c":7464.5,"v":14449.0,"dr":-0.0191,"sa":0.5636},{"date":"2023-12-18","o":7550.0,"h":7698.0,"l":7092.0,"c":7224.0,"v":14685.0,"dr":-0.0322,"sa":0.5637},{"date":"2023-12-19","o":7400.0,"h":7496.0,"l":7250.0,"c":7307.0,"v":13012.0,"dr":0.0115,"sa":0.5626},{"date":"2023-12-20","o":7400.0,"h":7410.0,"l":7183.0,"c":7195.0,"v":16796.0,"dr":-0.0153,"sa":0.5626},{"date":"2023-12-21","o":7400.0,"h":7550.0,"l":7288.0,"c":7413.0,"v":21998.0,"dr":0.0303,"sa":0.5631},{"date":"2023-12-22","o":7455.0,"h":7665.0,"l":7329.5,"c":7421.5,"v":22307.0,"dr":0.0011,"sa":0.5631},{"date":"2023-12-26","o":7424.0,"h":7523.5,"l":7100.0,"c":7212.5,"v":8942.0,"dr":-0.0282,"sa":0.5641},{"date":"2023-12-27","o":7500.0,"h":7500.0,"l":6866.0,"c":6980.0,"v":75306.0,"dr":-0.0322,"sa":0.5646},{"date":"2023-12-28","o":6840.0,"h":7545.0,"l":6840.0,"c":7488.5,"v":50905.0,"dr":0.0729,"sa":0.5688},{"date":"2023-12-29","o":7500.0,"h":7885.0,"l":7380.0,"c":7697.0,"v":30584.0,"dr":0.0278,"sa":0.5688},{"date":"2024-01-02","o":7800.0,"h":7980.0,"l":7606.5,"c":7816.5,"v":20616.0,"dr":0.0155,"sa":0.5689},{"date":"2024-01-03","o":7830.0,"h":8200.0,"l":7483.0,"c":8153.5,"v":8999.0,"dr":0.0431,"sa":0.5702},{"date":"2024-01-04","o":8153.0,"h":8389.5,"l":8092.0,"c":8330.0,"v":16354.0,"dr":0.0216,"sa":0.5704},{"date":"2024-01-05","o":8325.0,"h":8790.0,"l":8215.0,"c":8642.0,"v":17049.0,"dr":0.0375,"sa":0.5712},{"date":"2024-01-08","o":8643.0,"h":9140.5,"l":8365.0,"c":9115.5,"v":9084.0,"dr":0.0548,"sa":0.5707},{"date":"2024-01-09","o":9140.5,"h":9250.0,"l":8900.0,"c":8946.5,"v":12529.0,"dr":-0.0185,"sa":0.571},{"date":"2024-01-10","o":8982.0,"h":9249.0,"l":8700.0,"c":8735.0,"v":6411.0,"dr":-0.0236,"sa":0.5716},{"date":"2024-01-11","o":8576.0,"h":8949.5,"l":8550.0,"c":8585.0,"v":9919.0,"dr":-0.0172,"sa":0.5719},{"date":"2024-01-12","o":8585.0,"h":8930.0,"l":8306.0,"c":8402.5,"v":9256.0,"dr":-0.0213,"sa":0.5718},{"date":"2024-01-15","o":8470.0,"h":8758.5,"l":8470.0,"c":8633.5,"v":4703.0,"dr":0.0275,"sa":0.5723},{"date":"2024-01-16","o":8633.5,"h":8748.5,"l":8170.0,"c":8678.5,"v":12672.0,"dr":0.0052,"sa":0.5718},{"date":"2024-01-17","o":8675.0,"h":9171.5,"l":8505.0,"c":8922.5,"v":8424.0,"dr":0.0281,"sa":0.5716},{"date":"2024-01-18","o":8922.5,"h":9250.0,"l":8914.0,"c":9040.0,"v":19718.0,"dr":0.0132,"sa":0.571},{"date":"2024-01-19","o":9041.0,"h":9196.0,"l":8899.0,"c":9066.0,"v":16211.0,"dr":0.0029,"sa":0.5705},{"date":"2024-01-22","o":9090.0,"h":9090.0,"l":8865.0,"c":8919.5,"v":20046.0,"dr":-0.0162,"sa":0.5709},{"date":"2024-01-23","o":8965.0,"h":9249.0,"l":8900.0,"c":9022.5,"v":34419.0,"dr":0.0115,"sa":0.5694},{"date":"2024-01-24","o":9097.0,"h":9287.0,"l":9030.0,"c":9220.0,"v":19875.0,"dr":0.0219,"sa":0.5695},{"date":"2024-01-25","o":9215.0,"h":9411.5,"l":8824.0,"c":8968.5,"v":13463.0,"dr":-0.0273,"sa":0.5704},{"date":"2024-01-26","o":9249.0,"h":9249.0,"l":8700.0,"c":8784.5,"v":21394.0,"dr":-0.0205,"sa":0.571},{"date":"2024-01-29","o":8795.0,"h":8843.0,"l":8644.0,"c":8794.5,"v":8399.0,"dr":0.0011,"sa":0.5702},{"date":"2024-01-30","o":8785.0,"h":8909.5,"l":8641.0,"c":8856.5,"v":13110.0,"dr":0.007,"sa":0.5701},{"date":"2024-01-31","o":8900.0,"h":8900.0,"l":8456.0,"c":8618.0,"v":10811.0,"dr":-0.0269,"sa":0.57},{"date":"2024-02-01","o":8635.0,"h":8868.0,"l":8503.0,"c":8848.5,"v":28302.0,"dr":0.0267,"sa":0.5704},{"date":"2024-02-02","o":8828.0,"h":8828.0,"l":8550.0,"c":8565.5,"v":24611.0,"dr":-0.032,"sa":0.5715},{"date":"2024-02-06","o":8525.0,"h":8699.5,"l":8401.0,"c":8431.0,"v":20632.0,"dr":-0.0157,"sa":0.5701},{"date":"2024-02-07","o":8425.5,"h":8754.0,"l":8401.0,"c":8540.0,"v":15218.0,"dr":0.0129,"sa":0.5696},{"date":"2024-02-08","o":8550.0,"h":8665.0,"l":8277.5,"c":8295.0,"v":9525.0,"dr":-0.0287,"sa":0.5696},{"date":"2024-02-09","o":8200.5,"h":8442.5,"l":8175.0,"c":8194.0,"v":15929.0,"dr":-0.0122,"sa":0.5696},{"date":"2024-02-14","o":8300.0,"h":8420.0,"l":7751.0,"c":7840.0,"v":15686.0,"dr":-0.0432,"sa":0.5716},{"date":"2024-02-15","o":7925.0,"h":7931.0,"l":7622.0,"c":7671.5,"v":9980.0,"dr":-0.0215,"sa":0.5718},{"date":"2024-02-16","o":7832.0,"h":7832.0,"l":7445.0,"c":7613.0,"v":18427.0,"dr":-0.0076,"sa":0.5698},{"date":"2024-02-19","o":7700.0,"h":8118.5,"l":7613.0,"c":7947.0,"v":4171.0,"dr":0.0439,"sa":0.5708},{"date":"2024-02-20","o":7944.0,"h":7947.0,"l":7430.0,"c":7570.5,"v":22579.0,"dr":-0.0474,"sa":0.5725},{"date":"2024-02-21","o":7518.5,"h":7628.5,"l":7460.0,"c":7513.5,"v":27970.0,"dr":-0.0075,"sa":0.5726},{"date":"2024-02-22","o":7515.0,"h":7705.5,"l":7320.5,"c":7455.5,"v":16574.0,"dr":-0.0077,"sa":0.5727},{"date":"2024-02-23","o":7431.5,"h":7685.5,"l":7395.5,"c":7541.5,"v":13010.0,"dr":0.0115,"sa":0.5728},{"date":"2024-02-26","o":7540.0,"h":7850.0,"l":7100.0,"c":7240.0,"v":17345.0,"dr":-0.04,"sa":0.5741},{"date":"2024-02-27","o":7277.5,"h":7502.5,"l":7277.5,"c":7440.0,"v":48191.0,"dr":0.0276,"sa":0.5746},{"date":"2024-02-28","o":7490.0,"h":7600.0,"l":7154.5,"c":7181.0,"v":45621.0,"dr":-0.0348,"sa":0.5759},{"date":"2024-02-29","o":7307.0,"h":7326.5,"l":7158.0,"c":7190.5,"v":18475.0,"dr":0.0013,"sa":0.5758},{"date":"2024-03-01","o":7312.5,"h":7421.5,"l":7200.0,"c":7348.5,"v":27809.0,"dr":0.022,"sa":0.576},{"date":"2024-03-04","o":7323.0,"h":7390.0,"l":7068.0,"c":7161.0,"v":35544.0,"dr":-0.0255,"sa":0.5767},{"date":"2024-03-05","o":7162.0,"h":7165.5,"l":6900.0,"c":6900.0,"v":5342.0,"dr":-0.0364,"sa":0.5779},{"date":"2024-03-06","o":6958.5,"h":7092.5,"l":6788.5,"c":6871.5,"v":27254.0,"dr":-0.0041,"sa":0.5779},{"date":"2024-03-07","o":7000.0,"h":7060.0,"l":6842.5,"c":6938.5,"v":22430.0,"dr":0.0098,"sa":0.5768},{"date":"2024-03-08","o":7000.0,"h":7000.0,"l":6800.0,"c":6943.5,"v":42829.0,"dr":0.0007,"sa":0.5767},{"date":"2024-03-11","o":6990.0,"h":6990.0,"l":6560.0,"c":6567.0,"v":22969.0,"dr":-0.0542,"sa":0.5797},{"date":"2024-03-12","o":6405.5,"h":6766.0,"l":6311.0,"c":6556.5,"v":54520.0,"dr":-0.0016,"sa":0.5771},{"date":"2024-03-13","o":6605.0,"h":6700.0,"l":6456.0,"c":6485.0,"v":37296.0,"dr":-0.0109,"sa":0.5773},{"date":"2024-03-14","o":6484.0,"h":6512.0,"l":6358.0,"c":6420.0,"v":15015.0,"dr":-0.01,"sa":0.5774},{"date":"2024-03-15","o":6450.0,"h":6450.0,"l":6247.0,"c":6426.5,"v":27678.0,"dr":0.001,"sa":0.5767},{"date":"2024-03-18","o":6440.0,"h":6559.0,"l":6417.0,"c":6520.0,"v":13776.0,"dr":0.0145,"sa":0.5766},{"date":"2024-03-19","o":6522.0,"h":6679.0,"l":6522.0,"c":6631.0,"v":36990.0,"dr":0.017,"sa":0.5761},{"date":"2024-03-20","o":6663.5,"h":6852.0,"l":6580.5,"c":6819.0,"v":16358.0,"dr":0.0284,"sa":0.5766},{"date":"2024-03-21","o":6947.0,"h":6947.0,"l":6779.5,"c":6828.0,"v":85444.0,"dr":0.0013,"sa":0.5765},{"date":"2024-03-22","o":6922.0,"h":6922.0,"l":6674.0,"c":6692.0,"v":25666.0,"dr":-0.0199,"sa":0.577},{"date":"2024-03-25","o":6869.0,"h":6869.0,"l":6575.0,"c":6588.5,"v":25647.0,"dr":-0.0155,"sa":0.5771},{"date":"2024-03-26","o":6700.0,"h":6700.0,"l":6500.0,"c":6648.0,"v":16848.0,"dr":0.009,"sa":0.5762},{"date":"2024-03-27","o":6650.0,"h":6750.0,"l":6567.0,"c":6611.0,"v":19912.0,"dr":-0.0056,"sa":0.5758},{"date":"2024-04-03","o":6614.0,"h":6614.0,"l":6400.0,"c":6481.0,"v":19583.0,"dr":-0.0197,"sa":0.5762},{"date":"2024-04-04","o":6500.0,"h":6592.0,"l":6300.0,"c":6308.0,"v":28259.0,"dr":-0.0267,"sa":0.5769},{"date":"2024-04-05","o":6308.0,"h":6320.5,"l":6044.0,"c":6161.5,"v":30859.0,"dr":-0.0232,"sa":0.5771},{"date":"2024-04-08","o":6254.0,"h":6548.0,"l":6254.0,"c":6516.0,"v":39782.0,"dr":0.0575,"sa":0.5791},{"date":"2024-04-09","o":6550.0,"h":6550.0,"l":6425.0,"c":6550.0,"v":26709.0,"dr":0.0052,"sa":0.5765},{"date":"2024-04-10","o":6481.5,"h":6481.5,"l":6321.0,"c":6364.0,"v":34763.0,"dr":-0.0284,"sa":0.5774},{"date":"2024-04-11","o":6400.0,"h":6415.0,"l":6311.5,"c":6382.0,"v":26655.0,"dr":0.0028,"sa":0.5773},{"date":"2024-04-12","o":6500.0,"h":6500.0,"l":6300.5,"c":6331.5,"v":16981.0,"dr":-0.0079,"sa":0.577},{"date":"2024-04-15","o":6348.5,"h":6493.0,"l":6286.5,"c":6433.0,"v":34559.0,"dr":0.016,"sa":0.5754},{"date":"2024-04-16","o":6273.0,"h":6310.0,"l":6172.5,"c":6274.0,"v":41495.0,"dr":-0.0247,"sa":0.576},{"date":"2024-04-17","o":6375.0,"h":6471.5,"l":6280.0,"c":6305.0,"v":15582.0,"dr":0.0049,"sa":0.576},{"date":"2024-04-18","o":6301.0,"h":6378.5,"l":6231.5,"c":6326.0,"v":29212.0,"dr":0.0033,"sa":0.5753},{"date":"2024-04-19","o":6358.0,"h":6550.0,"l":6320.0,"c":6533.0,"v":13266.0,"dr":0.0327,"sa":0.576},{"date":"2024-04-22","o":6510.5,"h":6519.5,"l":6390.5,"c":6473.0,"v":37173.0,"dr":-0.0092,"sa":0.5761},{"date":"2024-04-23","o":6483.0,"h":6483.0,"l":6401.0,"c":6416.0,"v":21372.0,"dr":-0.0088,"sa":0.5734},{"date":"2024-04-24","o":6513.0,"h":6556.5,"l":6442.5,"c":6552.5,"v":20352.0,"dr":0.0213,"sa":0.5734},{"date":"2024-04-25","o":6439.5,"h":6514.5,"l":6329.0,"c":6493.5,"v":17365.0,"dr":-0.009,"sa":0.5735},{"date":"2024-04-26","o":6582.5,"h":6708.5,"l":6580.5,"c":6688.5,"v":51939.0,"dr":0.03,"sa":0.5741},{"date":"2024-04-29","o":6700.0,"h":6845.0,"l":6678.5,"c":6834.0,"v":31281.0,"dr":0.0218,"sa":0.5743},{"date":"2024-04-30","o":6752.5,"h":6752.5,"l":6639.0,"c":6659.0,"v":20196.0,"dr":-0.0256,"sa":0.5735},{"date":"2024-05-02","o":6764.0,"h":7037.0,"l":6758.0,"c":7031.0,"v":50288.0,"dr":0.0559,"sa":0.5744},{"date":"2024-05-03","o":7035.0,"h":7089.5,"l":6955.5,"c":7071.0,"v":48134.0,"dr":0.0057,"sa":0.5744},{"date":"2024-05-06","o":7126.0,"h":7126.0,"l":6940.0,"c":6950.0,"v":15479.0,"dr":-0.0171,"sa":0.5747},{"date":"2024-05-07","o":7200.0,"h":7200.0,"l":6953.0,"c":6981.5,"v":55266.0,"dr":0.0045,"sa":0.5747},{"date":"2024-05-08","o":6954.5,"h":6954.5,"l":6740.0,"c":6770.5,"v":87857.0,"dr":-0.0302,"sa":0.5752},{"date":"2024-05-09","o":6830.0,"h":6833.5,"l":6681.5,"c":6828.0,"v":9998.0,"dr":0.0085,"sa":0.5751},{"date":"2024-05-10","o":6910.0,"h":6910.0,"l":6710.0,"c":6723.0,"v":9438.0,"dr":-0.0154,"sa":0.5754},{"date":"2024-05-13","o":6898.0,"h":6898.0,"l":6705.0,"c":6777.5,"v":15419.0,"dr":0.0081,"sa":0.5753},{"date":"2024-05-14","o":6807.5,"h":6830.0,"l":6714.0,"c":6830.0,"v":10972.0,"dr":0.0077,"sa":0.5742},{"date":"2024-05-15","o":6800.0,"h":6870.0,"l":6660.5,"c":6861.5,"v":20492.0,"dr":0.0046,"sa":0.5737},{"date":"2024-05-16","o":6900.0,"h":6975.5,"l":6886.0,"c":6967.0,"v":17637.0,"dr":0.0154,"sa":0.5728},{"date":"2024-05-17","o":7097.0,"h":7197.5,"l":7029.5,"c":7176.5,"v":44425.0,"dr":0.0301,"sa":0.5712},{"date":"2024-05-20","o":7186.0,"h":7407.0,"l":7092.5,"c":7382.5,"v":32905.0,"dr":0.0287,"sa":0.5717},{"date":"2024-05-21","o":7385.0,"h":7749.5,"l":7385.0,"c":7711.0,"v":79020.0,"dr":0.0445,"sa":0.5732},{"date":"2024-05-22","o":7732.0,"h":7997.0,"l":7710.5,"c":7920.0,"v":51583.0,"dr":0.0271,"sa":0.5733},{"date":"2024-05-23","o":8100.0,"h":8135.5,"l":7689.5,"c":7889.5,"v":46816.0,"dr":-0.0039,"sa":0.5732},{"date":"2024-05-24","o":7971.5,"h":8037.0,"l":7704.0,"c":7766.0,"v":18900.0,"dr":-0.0157,"sa":0.5725},{"date":"2024-05-27","o":8070.0,"h":8070.0,"l":7500.0,"c":7979.5,"v":4493.0,"dr":0.0275,"sa":0.5724},{"date":"2024-05-28","o":7990.0,"h":7990.0,"l":7541.0,"c":7645.0,"v":23661.0,"dr":-0.0419,"sa":0.5742},{"date":"2024-05-29","o":7624.5,"h":7624.5,"l":7255.0,"c":7380.0,"v":20239.0,"dr":-0.0347,"sa":0.5746},{"date":"2024-05-30","o":7380.0,"h":7441.0,"l":7200.5,"c":7401.0,"v":23050.0,"dr":0.0028,"sa":0.5744},{"date":"2024-05-31","o":7401.0,"h":7546.0,"l":7350.0,"c":7515.0,"v":114856.0,"dr":0.0154,"sa":0.5742},{"date":"2024-06-03","o":7476.0,"h":7685.5,"l":7394.0,"c":7653.0,"v":46191.0,"dr":0.0184,"sa":0.5742},{"date":"2024-06-04","o":7590.0,"h":7799.5,"l":7464.5,"c":7576.0,"v":51558.0,"dr":-0.0101,"sa":0.5736},{"date":"2024-06-05","o":7745.0,"h":7745.0,"l":7400.0,"c":7460.5,"v":64620.0,"dr":-0.0152,"sa":0.5731},{"date":"2024-06-06","o":7500.0,"h":7625.0,"l":7477.0,"c":7545.0,"v":73161.0,"dr":0.0113,"sa":0.5718},{"date":"2024-06-07","o":7568.0,"h":7765.0,"l":7423.0,"c":7460.0,"v":31067.0,"dr":-0.0113,"sa":0.5671},{"date":"2024-06-10","o":7555.0,"h":7555.0,"l":7332.0,"c":7442.5,"v":36530.0,"dr":-0.0023,"sa":0.5671},{"date":"2024-06-11","o":7411.0,"h":7477.0,"l":7301.5,"c":7470.5,"v":42624.0,"dr":0.0038,"sa":0.5661},{"date":"2024-06-12","o":7440.0,"h":7597.0,"l":7210.5,"c":7236.5,"v":23211.0,"dr":-0.0313,"sa":0.5652},{"date":"2024-06-13","o":7230.0,"h":7261.0,"l":7000.0,"c":7216.0,"v":20471.0,"dr":-0.0028,"sa":0.5651},{"date":"2024-06-14","o":7538.0,"h":7538.0,"l":7085.5,"c":7152.5,"v":29590.0,"dr":-0.0088,"sa":0.5653},{"date":"2024-06-18","o":7161.0,"h":7243.5,"l":7078.0,"c":7113.5,"v":16258.0,"dr":-0.0055,"sa":0.5652},{"date":"2024-06-19","o":7100.0,"h":7110.0,"l":6972.0,"c":7110.0,"v":11075.0,"dr":-0.0005,"sa":0.5651},{"date":"2024-06-24","o":7100.0,"h":7490.0,"l":7100.0,"c":7434.0,"v":57141.0,"dr":0.0456,"sa":0.5666},{"date":"2024-06-25","o":7430.0,"h":7430.0,"l":7267.5,"c":7313.5,"v":31317.0,"dr":-0.0162,"sa":0.5666},{"date":"2024-06-26","o":7305.0,"h":7470.0,"l":7305.0,"c":7465.0,"v":20975.0,"dr":0.0207,"sa":0.5669},{"date":"2024-06-27","o":7200.5,"h":7515.0,"l":7200.5,"c":7500.0,"v":23870.0,"dr":0.0047,"sa":0.5664},{"date":"2024-06-28","o":7515.0,"h":7624.0,"l":7404.0,"c":7564.0,"v":36316.0,"dr":0.0085,"sa":0.566},{"date":"2024-07-01","o":7600.0,"h":7926.5,"l":7600.0,"c":7925.0,"v":53747.0,"dr":0.0477,"sa":0.5677},{"date":"2024-07-02","o":8005.0,"h":8092.0,"l":7825.0,"c":7935.0,"v":64265.0,"dr":0.0013,"sa":0.5668},{"date":"2024-07-03","o":8220.0,"h":8295.0,"l":8000.0,"c":8253.5,"v":53848.0,"dr":0.0401,"sa":0.5679},{"date":"2024-07-04","o":8294.0,"h":8295.0,"l":8150.0,"c":8293.5,"v":17145.0,"dr":0.0048,"sa":0.5679},{"date":"2024-07-05","o":8197.0,"h":8197.0,"l":7984.5,"c":8144.0,"v":57266.0,"dr":-0.018,"sa":0.5681},{"date":"2024-07-08","o":8111.5,"h":8126.0,"l":7950.0,"c":7979.0,"v":16253.0,"dr":-0.0203,"sa":0.5686},{"date":"2024-07-10","o":8000.0,"h":8050.0,"l":7870.0,"c":7960.0,"v":32906.0,"dr":-0.0024,"sa":0.566},{"date":"2024-07-11","o":7900.0,"h":8070.0,"l":7870.0,"c":8050.0,"v":28988.0,"dr":0.0113,"sa":0.566},{"date":"2024-07-12","o":8000.0,"h":8295.0,"l":8000.0,"c":8260.0,"v":26446.0,"dr":0.0261,"sa":0.5664},{"date":"2024-07-15","o":8050.0,"h":8050.0,"l":7520.0,"c":7580.0,"v":27799.0,"dr":-0.0823,"sa":0.5711},{"date":"2024-07-16","o":7400.0,"h":7460.0,"l":7050.0,"c":7380.0,"v":34620.0,"dr":-0.0264,"sa":0.5718},{"date":"2024-07-17","o":7300.0,"h":7430.0,"l":7210.0,"c":7360.0,"v":29853.0,"dr":-0.0027,"sa":0.5683},{"date":"2024-07-18","o":7400.0,"h":7400.0,"l":7230.0,"c":7260.0,"v":42245.0,"dr":-0.0136,"sa":0.5685},{"date":"2024-07-19","o":7330.0,"h":7330.0,"l":7190.0,"c":7290.0,"v":16379.0,"dr":0.0041,"sa":0.5683},{"date":"2024-07-22","o":7350.0,"h":7370.0,"l":7250.0,"c":7300.0,"v":35119.0,"dr":0.0014,"sa":0.5678},{"date":"2024-07-23","o":7190.0,"h":7270.0,"l":7150.0,"c":7190.0,"v":26907.0,"dr":-0.0151,"sa":0.5671},{"date":"2024-07-24","o":7200.0,"h":7220.0,"l":7100.0,"c":7160.0,"v":11440.0,"dr":-0.0042,"sa":0.567},{"date":"2024-07-25","o":7200.0,"h":7240.0,"l":7130.0,"c":7160.0,"v":16972.0,"dr":0.0,"sa":0.565},{"date":"2024-07-26","o":7300.0,"h":7300.0,"l":7060.0,"c":7170.0,"v":20258.0,"dr":0.0014,"sa":0.5647},{"date":"2024-07-29","o":7190.0,"h":7200.0,"l":7020.0,"c":7040.0,"v":14249.0,"dr":-0.0181,"sa":0.5643},{"date":"2024-07-30","o":6940.0,"h":6940.0,"l":6740.0,"c":6760.0,"v":44546.0,"dr":-0.0398,"sa":0.5657},{"date":"2024-07-31","o":6800.0,"h":7040.0,"l":6700.0,"c":6980.0,"v":23688.0,"dr":0.0325,"sa":0.5665},{"date":"2024-08-01","o":7060.0,"h":7070.0,"l":6830.0,"c":6850.0,"v":54036.0,"dr":-0.0186,"sa":0.5669},{"date":"2024-08-02","o":6860.0,"h":6950.0,"l":6720.0,"c":6870.0,"v":63893.0,"dr":0.0029,"sa":0.5667},{"date":"2024-08-05","o":6470.0,"h":6700.0,"l":6450.0,"c":6660.0,"v":17308.0,"dr":-0.0306,"sa":0.5666},{"date":"2024-08-06","o":6800.0,"h":6800.0,"l":6640.0,"c":6760.0,"v":24657.0,"dr":0.015,"sa":0.5653},{"date":"2024-08-07","o":6830.0,"h":6840.0,"l":6700.0,"c":6730.0,"v":24082.0,"dr":-0.0044,"sa":0.5654},{"date":"2024-08-08","o":6800.0,"h":6810.0,"l":6660.0,"c":6670.0,"v":34795.0,"dr":-0.0089,"sa":0.5651},{"date":"2024-08-09","o":6710.0,"h":6790.0,"l":6640.0,"c":6700.0,"v":17135.0,"dr":0.0045,"sa":0.5641},{"date":"2024-08-12","o":6710.0,"h":6710.0,"l":6570.0,"c":6610.0,"v":20917.0,"dr":-0.0134,"sa":0.5634},{"date":"2024-08-13","o":6650.0,"h":6660.0,"l":6530.0,"c":6570.0,"v":16979.0,"dr":-0.0061,"sa":0.563},{"date":"2024-08-14","o":6560.0,"h":6560.0,"l":6360.0,"c":6450.0,"v":44364.0,"dr":-0.0183,"sa":0.5633},{"date":"2024-08-15","o":6420.0,"h":6550.0,"l":6400.0,"c":6510.0,"v":42832.0,"dr":0.0093,"sa":0.5272},{"date":"2024-08-16","o":6550.0,"h":6640.0,"l":6470.0,"c":6610.0,"v":45555.0,"dr":0.0154,"sa":0.4511},{"date":"2024-08-19","o":6700.0,"h":6870.0,"l":6700.0,"c":6780.0,"v":103638.0,"dr":0.0257,"sa":0.4512},{"date":"2024-08-20","o":6790.0,"h":6790.0,"l":6660.0,"c":6750.0,"v":49056.0,"dr":-0.0044,"sa":0.4511},{"date":"2024-08-21","o":6900.0,"h":6910.0,"l":6810.0,"c":6870.0,"v":69822.0,"dr":0.0178,"sa":0.4508},{"date":"2024-08-22","o":6780.0,"h":6810.0,"l":6700.0,"c":6750.0,"v":32743.0,"dr":-0.0175,"sa":0.4512},{"date":"2024-08-23","o":6750.0,"h":6850.0,"l":6700.0,"c":6750.0,"v":32753.0,"dr":0.0,"sa":0.451},{"date":"2024-08-26","o":6850.0,"h":6910.0,"l":6810.0,"c":6850.0,"v":51678.0,"dr":0.0148,"sa":0.4508},{"date":"2024-08-27","o":6940.0,"h":7100.0,"l":6940.0,"c":7080.0,"v":80141.0,"dr":0.0336,"sa":0.449},{"date":"2024-08-28","o":6950.0,"h":7010.0,"l":6870.0,"c":6930.0,"v":27590.0,"dr":-0.0212,"sa":0.4489},{"date":"2024-08-29","o":6900.0,"h":6910.0,"l":6750.0,"c":6810.0,"v":64571.0,"dr":-0.0173,"sa":0.4479},{"date":"2024-08-30","o":6830.0,"h":6850.0,"l":6670.0,"c":6820.0,"v":31233.0,"dr":0.0015,"sa":0.4479},{"date":"2024-09-02","o":7000.0,"h":7000.0,"l":6770.0,"c":6840.0,"v":10422.0,"dr":0.0029,"sa":0.4472},{"date":"2024-09-03","o":6680.0,"h":6680.0,"l":6500.0,"c":6520.0,"v":61066.0,"dr":-0.0468,"sa":0.449},{"date":"2024-09-04","o":6590.0,"h":6620.0,"l":6530.0,"c":6560.0,"v":50707.0,"dr":0.0061,"sa":0.4491},{"date":"2024-09-05","o":6570.0,"h":6630.0,"l":6500.0,"c":6550.0,"v":18811.0,"dr":-0.0015,"sa":0.449},{"date":"2024-09-06","o":6580.0,"h":6580.0,"l":6350.0,"c":6410.0,"v":37943.0,"dr":-0.0214,"sa":0.4482},{"date":"2024-09-09","o":6410.0,"h":6440.0,"l":6270.0,"c":6340.0,"v":39418.0,"dr":-0.0109,"sa":0.4452},{"date":"2024-09-10","o":6240.0,"h":6260.0,"l":6140.0,"c":6210.0,"v":23340.0,"dr":-0.0205,"sa":0.4456},{"date":"2024-09-11","o":6250.0,"h":6430.0,"l":6250.0,"c":6390.0,"v":24690.0,"dr":0.029,"sa":0.4449},{"date":"2024-09-12","o":6470.0,"h":6530.0,"l":6400.0,"c":6490.0,"v":41761.0,"dr":0.0156,"sa":0.4432},{"date":"2024-09-13","o":6590.0,"h":6700.0,"l":6570.0,"c":6590.0,"v":70583.0,"dr":0.0154,"sa":0.4434},{"date":"2024-09-16","o":6610.0,"h":6630.0,"l":6500.0,"c":6570.0,"v":48048.0,"dr":-0.003,"sa":0.4427},{"date":"2024-09-17","o":6600.0,"h":6660.0,"l":6510.0,"c":6590.0,"v":16706.0,"dr":0.003,"sa":0.4423},{"date":"2024-09-18","o":6580.0,"h":6620.0,"l":6480.0,"c":6520.0,"v":101611.0,"dr":-0.0106,"sa":0.4379},{"date":"2024-09-19","o":6600.0,"h":6660.0,"l":6530.0,"c":6570.0,"v":27911.0,"dr":0.0077,"sa":0.4379},{"date":"2024-09-20","o":6550.0,"h":6550.0,"l":6290.0,"c":6380.0,"v":170273.0,"dr":-0.0289,"sa":0.4381},{"date":"2024-09-23","o":6340.0,"h":6430.0,"l":6270.0,"c":6380.0,"v":48131.0,"dr":0.0,"sa":0.4381},{"date":"2024-09-24","o":6710.0,"h":6820.0,"l":6710.0,"c":6750.0,"v":119208.0,"dr":0.058,"sa":0.4417},{"date":"2024-09-25","o":6740.0,"h":6840.0,"l":6740.0,"c":6810.0,"v":208643.0,"dr":0.0089,"sa":0.4384},{"date":"2024-09-26","o":7080.0,"h":7290.0,"l":7080.0,"c":7240.0,"v":143850.0,"dr":0.0631,"sa":0.4426},{"date":"2024-09-27","o":7350.0,"h":7410.0,"l":7150.0,"c":7250.0,"v":69728.0,"dr":0.0014,"sa":0.4421},{"date":"2024-09-30","o":7260.0,"h":7360.0,"l":7150.0,"c":7230.0,"v":88996.0,"dr":-0.0028,"sa":0.442},{"date":"2024-10-01","o":7290.0,"h":7350.0,"l":7210.0,"c":7330.0,"v":37361.0,"dr":0.0138,"sa":0.4413},{"date":"2024-10-02","o":7350.0,"h":7510.0,"l":7270.0,"c":7310.0,"v":45783.0,"dr":-0.0027,"sa":0.4401},{"date":"2024-10-03","o":7160.0,"h":7160.0,"l":6980.0,"c":7080.0,"v":67786.0,"dr":-0.0315,"sa":0.4413},{"date":"2024-10-04","o":7050.0,"h":7080.0,"l":6970.0,"c":7000.0,"v":96602.0,"dr":-0.0113,"sa":0.4411},{"date":"2024-10-07","o":7040.0,"h":7150.0,"l":7010.0,"c":7020.0,"v":26582.0,"dr":0.0029,"sa":0.4411},{"date":"2024-10-08","o":6800.0,"h":6800.0,"l":6670.0,"c":6710.0,"v":78476.0,"dr":-0.0442,"sa":0.4435},{"date":"2024-10-09","o":6630.0,"h":6630.0,"l":6430.0,"c":6500.0,"v":79933.0,"dr":-0.0313,"sa":0.441},{"date":"2024-10-10","o":6600.0,"h":6620.0,"l":6460.0,"c":6480.0,"v":72286.0,"dr":-0.0031,"sa":0.4406},{"date":"2024-10-14","o":6550.0,"h":6580.0,"l":6440.0,"c":6580.0,"v":83742.0,"dr":0.0154,"sa":0.4408},{"date":"2024-10-15","o":6450.0,"h":6450.0,"l":6290.0,"c":6390.0,"v":50000.0,"dr":-0.0289,"sa":0.4417},{"date":"2024-10-16","o":6390.0,"h":6560.0,"l":6390.0,"c":6560.0,"v":55171.0,"dr":0.0266,"sa":0.4406},{"date":"2024-10-17","o":6450.0,"h":6470.0,"l":6360.0,"c":6430.0,"v":97511.0,"dr":-0.0198,"sa":0.4409},{"date":"2024-10-18","o":6640.0,"h":6640.0,"l":6350.0,"c":6370.0,"v":74700.0,"dr":-0.0093,"sa":0.4401},{"date":"2024-10-21","o":6400.0,"h":6420.0,"l":6320.0,"c":6340.0,"v":45934.0,"dr":-0.0047,"sa":0.4397},{"date":"2024-10-22","o":6340.0,"h":6370.0,"l":6270.0,"c":6350.0,"v":34733.0,"dr":0.0016,"sa":0.4282},{"date":"2024-10-23","o":6280.0,"h":6280.0,"l":6170.0,"c":6190.0,"v":67846.0,"dr":-0.0252,"sa":0.4289},{"date":"2024-10-24","o":6190.0,"h":6220.0,"l":6140.0,"c":6180.0,"v":204414.0,"dr":-0.0016,"sa":0.4288},{"date":"2024-10-25","o":6320.0,"h":6440.0,"l":6270.0,"c":6310.0,"v":137535.0,"dr":0.021,"sa":0.4281},{"date":"2024-10-28","o":6460.0,"h":6460.0,"l":6350.0,"c":6360.0,"v":83546.0,"dr":0.0079,"sa":0.4257},{"date":"2024-10-29","o":6420.0,"h":6440.0,"l":6260.0,"c":6300.0,"v":38274.0,"dr":-0.0094,"sa":0.4257},{"date":"2024-10-30","o":6430.0,"h":6430.0,"l":6200.0,"c":6280.0,"v":27839.0,"dr":-0.0032,"sa":0.4199},{"date":"2024-10-31","o":6280.0,"h":6280.0,"l":6150.0,"c":6180.0,"v":56421.0,"dr":-0.0159,"sa":0.401},{"date":"2024-11-01","o":6180.0,"h":6270.0,"l":6170.0,"c":6240.0,"v":95096.0,"dr":0.0097,"sa":0.4011},{"date":"2024-11-04","o":6250.0,"h":6440.0,"l":6250.0,"c":6400.0,"v":71788.0,"dr":0.0256,"sa":0.4017},{"date":"2024-11-05","o":6450.0,"h":6470.0,"l":6310.0,"c":6400.0,"v":56990.0,"dr":0.0,"sa":0.4016},{"date":"2024-11-06","o":6320.0,"h":6350.0,"l":6180.0,"c":6340.0,"v":102596.0,"dr":-0.0094,"sa":0.4016},{"date":"2024-11-07","o":6410.0,"h":6610.0,"l":6410.0,"c":6560.0,"v":77586.0,"dr":0.0347,"sa":0.403},{"date":"2024-11-08","o":6430.0,"h":6440.0,"l":5950.0,"c":6110.0,"v":257241.0,"dr":-0.0686,"sa":0.4082},{"date":"2024-11-11","o":6040.0,"h":6040.0,"l":5900.0,"c":5920.0,"v":224948.0,"dr":-0.0311,"sa":0.4046},{"date":"2024-11-12","o":5920.0,"h":5920.0,"l":5750.0,"c":5760.0,"v":181607.0,"dr":-0.027,"sa":0.4048},{"date":"2024-11-13","o":5790.0,"h":5820.0,"l":5700.0,"c":5760.0,"v":119698.0,"dr":0.0,"sa":0.4046},{"date":"2024-11-14","o":5810.0,"h":5810.0,"l":5640.0,"c":5680.0,"v":266554.0,"dr":-0.0139,"sa":0.4038},{"date":"2024-11-15","o":5670.0,"h":5750.0,"l":5560.0,"c":5580.0,"v":122884.0,"dr":-0.0176,"sa":0.4035},{"date":"2024-11-19","o":5590.0,"h":5680.0,"l":5550.0,"c":5590.0,"v":219281.0,"dr":0.0018,"sa":0.4023},{"date":"2024-11-20","o":5600.0,"h":5630.0,"l":5530.0,"c":5590.0,"v":334126.0,"dr":0.0,"sa":0.4003},{"date":"2024-11-21","o":5540.0,"h":5540.0,"l":5430.0,"c":5540.0,"v":163579.0,"dr":-0.0089,"sa":0.4004},{"date":"2024-11-22","o":5530.0,"h":5610.0,"l":5490.0,"c":5540.0,"v":184264.0,"dr":0.0,"sa":0.3984},{"date":"2024-11-25","o":5560.0,"h":5640.0,"l":5540.0,"c":5610.0,"v":104875.0,"dr":0.0126,"sa":0.3985},{"date":"2024-11-26","o":5650.0,"h":5650.0,"l":5460.0,"c":5470.0,"v":202042.0,"dr":-0.025,"sa":0.3993},{"date":"2024-11-27","o":5490.0,"h":5550.0,"l":5440.0,"c":5490.0,"v":166606.0,"dr":0.0037,"sa":0.3992},{"date":"2024-11-28","o":5500.0,"h":5600.0,"l":5470.0,"c":5520.0,"v":25563.0,"dr":0.0055,"sa":0.3963},{"date":"2024-11-29","o":5450.0,"h":5580.0,"l":5330.0,"c":5440.0,"v":223547.0,"dr":-0.0145,"sa":0.3964},{"date":"2024-12-02","o":5450.0,"h":5450.0,"l":5330.0,"c":5370.0,"v":145826.0,"dr":-0.0129,"sa":0.3966},{"date":"2024-12-03","o":5370.0,"h":5380.0,"l":5290.0,"c":5350.0,"v":91890.0,"dr":-0.0037,"sa":0.3947},{"date":"2024-12-04","o":5350.0,"h":5350.0,"l":5230.0,"c":5250.0,"v":145153.0,"dr":-0.0187,"sa":0.3908},{"date":"2024-12-05","o":5300.0,"h":5330.0,"l":5210.0,"c":5260.0,"v":112206.0,"dr":0.0019,"sa":0.3907},{"date":"2024-12-06","o":5340.0,"h":5340.0,"l":5010.0,"c":5050.0,"v":210469.0,"dr":-0.0399,"sa":0.3922},{"date":"2024-12-09","o":5140.0,"h":5310.0,"l":5140.0,"c":5290.0,"v":158079.0,"dr":0.0475,"sa":0.3949},{"date":"2024-12-10","o":5210.0,"h":5350.0,"l":5210.0,"c":5350.0,"v":297399.0,"dr":0.0113,"sa":0.3807},{"date":"2024-12-11","o":5390.0,"h":5390.0,"l":5220.0,"c":5320.0,"v":100167.0,"dr":-0.0056,"sa":0.3753},{"date":"2024-12-12","o":5230.0,"h":5230.0,"l":5060.0,"c":5100.0,"v":174563.0,"dr":-0.0414,"sa":0.3763},{"date":"2024-12-13","o":5070.0,"h":5100.0,"l":5000.0,"c":5050.0,"v":134855.0,"dr":-0.0098,"sa":0.3752},{"date":"2024-12-16","o":5100.0,"h":5170.0,"l":5010.0,"c":5130.0,"v":95100.0,"dr":0.0158,"sa":0.369},{"date":"2024-12-17","o":5100.0,"h":5320.0,"l":5070.0,"c":5300.0,"v":513148.0,"dr":0.0331,"sa":0.3706},{"date":"2024-12-18","o":5310.0,"h":5360.0,"l":5070.0,"c":5100.0,"v":255963.0,"dr":-0.0377,"sa":0.3708},{"date":"2024-12-19","o":5140.0,"h":5210.0,"l":5060.0,"c":5070.0,"v":115755.0,"dr":-0.0059,"sa":0.3706},{"date":"2024-12-20","o":5090.0,"h":5220.0,"l":5000.0,"c":5190.0,"v":105301.0,"dr":0.0237,"sa":0.3709},{"date":"2024-12-23","o":5200.0,"h":5250.0,"l":5160.0,"c":5240.0,"v":161365.0,"dr":0.0096,"sa":0.3706},{"date":"2024-12-24","o":5260.0,"h":5330.0,"l":5230.0,"c":5270.0,"v":46953.0,"dr":0.0057,"sa":0.3693},{"date":"2024-12-26","o":5290.0,"h":5350.0,"l":5200.0,"c":5320.0,"v":223169.0,"dr":0.0095,"sa":0.3693},{"date":"2024-12-27","o":5280.0,"h":5450.0,"l":5220.0,"c":5290.0,"v":87172.0,"dr":-0.0056,"sa":0.369},{"date":"2024-12-30","o":5390.0,"h":5390.0,"l":5230.0,"c":5280.0,"v":113616.0,"dr":-0.0019,"sa":0.3677},{"date":"2025-01-02","o":5420.0,"h":5420.0,"l":5200.0,"c":5240.0,"v":253721.0,"dr":-0.0076,"sa":0.3678},{"date":"2025-01-03","o":5230.0,"h":5230.0,"l":5080.0,"c":5120.0,"v":200414.0,"dr":-0.0229,"sa":0.3674},{"date":"2025-01-06","o":5200.0,"h":5430.0,"l":5100.0,"c":5130.0,"v":151915.0,"dr":0.002,"sa":0.3661},{"date":"2025-01-07","o":5190.0,"h":5210.0,"l":5070.0,"c":5090.0,"v":352279.0,"dr":-0.0078,"sa":0.3585},{"date":"2025-01-08","o":5100.0,"h":5100.0,"l":5010.0,"c":5070.0,"v":137343.0,"dr":-0.0039,"sa":0.3574},{"date":"2025-01-09","o":5070.0,"h":5220.0,"l":5060.0,"c":5120.0,"v":105040.0,"dr":0.0099,"sa":0.3571},{"date":"2025-01-10","o":5080.0,"h":5170.0,"l":5040.0,"c":5130.0,"v":339790.0,"dr":0.002,"sa":0.3544},{"date":"2025-01-13","o":5030.0,"h":5170.0,"l":4980.0,"c":5080.0,"v":165110.0,"dr":-0.0097,"sa":0.3537},{"date":"2025-01-14","o":5100.0,"h":5200.0,"l":5100.0,"c":5150.0,"v":112197.0,"dr":0.0138,"sa":0.3518},{"date":"2025-01-15","o":5200.0,"h":5220.0,"l":5110.0,"c":5200.0,"v":181314.0,"dr":0.0097,"sa":0.3474},{"date":"2025-01-16","o":5180.0,"h":5270.0,"l":5080.0,"c":5210.0,"v":491414.0,"dr":0.0019,"sa":0.347},{"date":"2025-01-17","o":5220.0,"h":5410.0,"l":5200.0,"c":5360.0,"v":348101.0,"dr":0.0288,"sa":0.3477},{"date":"2025-01-20","o":5390.0,"h":5470.0,"l":5380.0,"c":5450.0,"v":62619.0,"dr":0.0168,"sa":0.3478},{"date":"2025-01-21","o":5400.0,"h":5400.0,"l":5280.0,"c":5360.0,"v":448446.0,"dr":-0.0165,"sa":0.3476},{"date":"2025-01-22","o":5430.0,"h":5430.0,"l":5320.0,"c":5330.0,"v":216346.0,"dr":-0.0056,"sa":0.3464},{"date":"2025-01-23","o":5330.0,"h":5330.0,"l":5220.0,"c":5240.0,"v":221885.0,"dr":-0.0169,"sa":0.3467},{"date":"2025-01-24","o":5350.0,"h":5390.0,"l":5120.0,"c":5280.0,"v":231147.0,"dr":0.0076,"sa":0.3455},{"date":"2025-01-27","o":5280.0,"h":5390.0,"l":5220.0,"c":5380.0,"v":403572.0,"dr":0.0189,"sa":0.3458},{"date":"2025-01-28","o":5390.0,"h":5390.0,"l":5290.0,"c":5320.0,"v":160745.0,"dr":-0.0112,"sa":0.3459},{"date":"2025-01-29","o":5310.0,"h":5410.0,"l":5270.0,"c":5370.0,"v":126569.0,"dr":0.0094,"sa":0.3458},{"date":"2025-01-30","o":5400.0,"h":5630.0,"l":5350.0,"c":5620.0,"v":499043.0,"dr":0.0466,"sa":0.3489},{"date":"2025-01-31","o":5620.0,"h":5650.0,"l":5480.0,"c":5520.0,"v":279952.0,"dr":-0.0178,"sa":0.3485},{"date":"2025-02-03","o":5510.0,"h":5560.0,"l":5400.0,"c":5550.0,"v":188348.0,"dr":0.0054,"sa":0.3476},{"date":"2025-02-04","o":5550.0,"h":5650.0,"l":5520.0,"c":5630.0,"v":98576.0,"dr":0.0144,"sa":0.3474},{"date":"2025-02-05","o":5650.0,"h":5690.0,"l":5600.0,"c":5680.0,"v":180529.0,"dr":0.0089,"sa":0.3476},{"date":"2025-02-06","o":5710.0,"h":5820.0,"l":5700.0,"c":5780.0,"v":206541.0,"dr":0.0176,"sa":0.348},{"date":"2025-02-07","o":5850.0,"h":5870.0,"l":5680.0,"c":5710.0,"v":177538.0,"dr":-0.0121,"sa":0.3472},{"date":"2025-02-10","o":5790.0,"h":5810.0,"l":5690.0,"c":5710.0,"v":113703.0,"dr":0.0,"sa":0.3461},{"date":"2025-02-11","o":5700.0,"h":5740.0,"l":5590.0,"c":5720.0,"v":82075.0,"dr":0.0018,"sa":0.3447},{"date":"2025-02-12","o":5720.0,"h":5760.0,"l":5650.0,"c":5690.0,"v":165394.0,"dr":-0.0052,"sa":0.3445},{"date":"2025-02-13","o":5680.0,"h":5740.0,"l":5570.0,"c":5720.0,"v":189371.0,"dr":0.0053,"sa":0.3442},{"date":"2025-02-14","o":5700.0,"h":5850.0,"l":5700.0,"c":5850.0,"v":150055.0,"dr":0.0227,"sa":0.344},{"date":"2025-02-17","o":5940.0,"h":6040.0,"l":5900.0,"c":6000.0,"v":117325.0,"dr":0.0256,"sa":0.3448},{"date":"2025-02-18","o":5980.0,"h":6010.0,"l":5900.0,"c":5970.0,"v":488377.0,"dr":-0.005,"sa":0.3422},{"date":"2025-02-19","o":5970.0,"h":5980.0,"l":5850.0,"c":5890.0,"v":610423.0,"dr":-0.0134,"sa":0.3419},{"date":"2025-02-20","o":6010.0,"h":6230.0,"l":6010.0,"c":6160.0,"v":500012.0,"dr":0.0458,"sa":0.3449},{"date":"2025-02-21","o":6190.0,"h":6190.0,"l":6120.0,"c":6140.0,"v":286946.0,"dr":-0.0032,"sa":0.342},{"date":"2025-02-24","o":6250.0,"h":6250.0,"l":6060.0,"c":6090.0,"v":195017.0,"dr":-0.0081,"sa":0.3389},{"date":"2025-02-25","o":6050.0,"h":6050.0,"l":5990.0,"c":6020.0,"v":150083.0,"dr":-0.0115,"sa":0.339},{"date":"2025-02-26","o":6020.0,"h":6060.0,"l":5940.0,"c":5980.0,"v":176275.0,"dr":-0.0066,"sa":0.339},{"date":"2025-02-27","o":5940.0,"h":5960.0,"l":5860.0,"c":5890.0,"v":104247.0,"dr":-0.0151,"sa":0.3391},{"date":"2025-02-28","o":5890.0,"h":5890.0,"l":5700.0,"c":5730.0,"v":101904.0,"dr":-0.0272,"sa":0.3378},{"date":"2025-03-05","o":5750.0,"h":5990.0,"l":5740.0,"c":5970.0,"v":99184.0,"dr":0.0419,"sa":0.3393},{"date":"2025-03-06","o":6000.0,"h":6090.0,"l":5970.0,"c":6010.0,"v":158450.0,"dr":0.0067,"sa":0.3377},{"date":"2025-03-07","o":6090.0,"h":6090.0,"l":5950.0,"c":6050.0,"v":65583.0,"dr":0.0067,"sa":0.3378},{"date":"2025-03-10","o":6030.0,"h":6030.0,"l":5540.0,"c":5650.0,"v":130258.0,"dr":-0.0661,"sa":0.3433},{"date":"2025-03-11","o":5650.0,"h":5790.0,"l":5610.0,"c":5770.0,"v":56314.0,"dr":0.0212,"sa":0.3431},{"date":"2025-03-12","o":5720.0,"h":5720.0,"l":5610.0,"c":5700.0,"v":98511.0,"dr":-0.0121,"sa":0.3414},{"date":"2025-03-13","o":5740.0,"h":5870.0,"l":5700.0,"c":5800.0,"v":93980.0,"dr":0.0175,"sa":0.3419},{"date":"2025-03-14","o":5960.0,"h":6110.0,"l":5960.0,"c":6090.0,"v":176161.0,"dr":0.05,"sa":0.3454},{"date":"2025-03-17","o":6110.0,"h":6350.0,"l":6110.0,"c":6330.0,"v":447337.0,"dr":0.0394,"sa":0.3477},{"date":"2025-03-18","o":6360.0,"h":6620.0,"l":6290.0,"c":6600.0,"v":310362.0,"dr":0.0427,"sa":0.3461},{"date":"2025-03-19","o":6580.0,"h":6660.0,"l":6450.0,"c":6590.0,"v":284501.0,"dr":-0.0015,"sa":0.3461},{"date":"2025-03-20","o":6430.0,"h":6560.0,"l":6430.0,"c":6520.0,"v":86265.0,"dr":-0.0106,"sa":0.3461},{"date":"2025-03-21","o":6500.0,"h":6540.0,"l":6410.0,"c":6480.0,"v":80752.0,"dr":-0.0061,"sa":0.346},{"date":"2025-03-25","o":6480.0,"h":6560.0,"l":6480.0,"c":6550.0,"v":79759.0,"dr":0.0108,"sa":0.3461},{"date":"2025-03-26","o":6480.0,"h":6600.0,"l":6480.0,"c":6560.0,"v":55435.0,"dr":0.0015,"sa":0.3458},{"date":"2025-03-27","o":6510.0,"h":6600.0,"l":6500.0,"c":6570.0,"v":119953.0,"dr":0.0015,"sa":0.3454},{"date":"2025-03-28","o":6600.0,"h":6600.0,"l":6500.0,"c":6570.0,"v":154373.0,"dr":0.0,"sa":0.3443},{"date":"2025-03-31","o":6480.0,"h":6580.0,"l":6440.0,"c":6550.0,"v":155027.0,"dr":-0.003,"sa":0.3443},{"date":"2025-04-01","o":6580.0,"h":6730.0,"l":6580.0,"c":6610.0,"v":126159.0,"dr":0.0092,"sa":0.3438},{"date":"2025-04-03","o":6600.0,"h":6640.0,"l":6390.0,"c":6390.0,"v":142484.0,"dr":-0.0333,"sa":0.3451},{"date":"2025-04-04","o":6130.0,"h":6130.0,"l":5890.0,"c":6100.0,"v":180420.0,"dr":-0.0454,"sa":0.348},{"date":"2025-04-07","o":5890.0,"h":6190.0,"l":5860.0,"c":6000.0,"v":259620.0,"dr":-0.0164,"sa":0.3483},{"date":"2025-04-08","o":6040.0,"h":6040.0,"l":5600.0,"c":5680.0,"v":217375.0,"dr":-0.0533,"sa":0.3518},{"date":"2025-04-09","o":5520.0,"h":6190.0,"l":5520.0,"c":6150.0,"v":357852.0,"dr":0.0827,"sa":0.3605},{"date":"2025-04-10","o":5940.0,"h":6140.0,"l":5900.0,"c":6070.0,"v":95101.0,"dr":-0.013,"sa":0.3599},{"date":"2025-04-11","o":6080.0,"h":6280.0,"l":5950.0,"c":6100.0,"v":82675.0,"dr":0.0049,"sa":0.3553},{"date":"2025-04-14","o":5980.0,"h":5980.0,"l":5630.0,"c":5820.0,"v":84682.0,"dr":-0.0459,"sa":0.3583},{"date":"2025-04-15","o":5820.0,"h":5820.0,"l":5620.0,"c":5650.0,"v":84772.0,"dr":-0.0292,"sa":0.3583},{"date":"2025-04-16","o":5600.0,"h":5600.0,"l":5240.0,"c":5320.0,"v":34968.0,"dr":-0.0584,"sa":0.363},{"date":"2025-04-21","o":5280.0,"h":5280.0,"l":4925.0,"c":5150.0,"v":164305.0,"dr":-0.032,"sa":0.3643},{"date":"2025-04-22","o":5220.0,"h":5470.0,"l":5130.0,"c":5450.0,"v":107800.0,"dr":0.0583,"sa":0.3687},{"date":"2025-04-23","o":5550.0,"h":5750.0,"l":5550.0,"c":5670.0,"v":110026.0,"dr":0.0404,"sa":0.3701},{"date":"2025-04-24","o":5750.0,"h":5940.0,"l":5740.0,"c":5850.0,"v":50685.0,"dr":0.0317,"sa":0.3714},{"date":"2025-04-25","o":5750.0,"h":5800.0,"l":5620.0,"c":5700.0,"v":32138.0,"dr":-0.0256,"sa":0.3723},{"date":"2025-04-28","o":5690.0,"h":5740.0,"l":5590.0,"c":5740.0,"v":159333.0,"dr":0.007,"sa":0.3709},{"date":"2025-04-29","o":5750.0,"h":5760.0,"l":5670.0,"c":5690.0,"v":32429.0,"dr":-0.0087,"sa":0.3709},{"date":"2025-04-30","o":5590.0,"h":5630.0,"l":5520.0,"c":5560.0,"v":34539.0,"dr":-0.0228,"sa":0.3715},{"date":"2025-05-05","o":5560.0,"h":5690.0,"l":5540.0,"c":5670.0,"v":263919.0,"dr":0.0198,"sa":0.3714},{"date":"2025-05-06","o":5610.0,"h":5730.0,"l":5610.0,"c":5670.0,"v":37585.0,"dr":0.0,"sa":0.3713},{"date":"2025-05-07","o":5620.0,"h":5620.0,"l":5350.0,"c":5410.0,"v":40506.0,"dr":-0.0459,"sa":0.3728},{"date":"2025-05-08","o":5370.0,"h":5450.0,"l":5340.0,"c":5390.0,"v":129475.0,"dr":-0.0037,"sa":0.3722},{"date":"2025-05-09","o":5390.0,"h":5470.0,"l":5300.0,"c":5440.0,"v":43236.0,"dr":0.0093,"sa":0.3715},{"date":"2025-05-12","o":5530.0,"h":5580.0,"l":5500.0,"c":5570.0,"v":96950.0,"dr":0.0239,"sa":0.3679},{"date":"2025-05-13","o":5570.0,"h":5740.0,"l":5570.0,"c":5730.0,"v":214258.0,"dr":0.0287,"sa":0.369},{"date":"2025-05-14","o":5700.0,"h":5710.0,"l":5620.0,"c":5640.0,"v":54725.0,"dr":-0.0157,"sa":0.369},{"date":"2025-05-15","o":5660.0,"h":5740.0,"l":5630.0,"c":5700.0,"v":80189.0,"dr":0.0106,"sa":0.3691},{"date":"2025-05-16","o":5680.0,"h":5770.0,"l":5600.0,"c":5770.0,"v":33757.0,"dr":0.0123,"sa":0.3681},{"date":"2025-05-19","o":5770.0,"h":5770.0,"l":5630.0,"c":5750.0,"v":31740.0,"dr":-0.0035,"sa":0.368},{"date":"2025-05-20","o":5680.0,"h":5740.0,"l":5670.0,"c":5720.0,"v":45959.0,"dr":-0.0052,"sa":0.3678},{"date":"2025-05-21","o":5720.0,"h":5720.0,"l":5600.0,"c":5600.0,"v":153566.0,"dr":-0.021,"sa":0.3682},{"date":"2025-05-22","o":5610.0,"h":5650.0,"l":5540.0,"c":5560.0,"v":41349.0,"dr":-0.0071,"sa":0.3682},{"date":"2025-05-23","o":5470.0,"h":5570.0,"l":5460.0,"c":5570.0,"v":103702.0,"dr":0.0018,"sa":0.3682},{"date":"2025-05-26","o":5670.0,"h":5720.0,"l":5350.0,"c":5570.0,"v":33400.0,"dr":0.0,"sa":0.3678},{"date":"2025-05-27","o":5580.0,"h":5590.0,"l":5500.0,"c":5590.0,"v":34807.0,"dr":0.0036,"sa":0.3666},{"date":"2025-05-28","o":5570.0,"h":5570.0,"l":5470.0,"c":5490.0,"v":60076.0,"dr":-0.0179,"sa":0.3658},{"date":"2025-05-29","o":5490.0,"h":5660.0,"l":5490.0,"c":5620.0,"v":41147.0,"dr":0.0237,"sa":0.3638},{"date":"2025-05-30","o":5590.0,"h":5620.0,"l":5480.0,"c":5480.0,"v":86017.0,"dr":-0.0249,"sa":0.3634},{"date":"2025-06-02","o":5510.0,"h":5590.0,"l":5480.0,"c":5510.0,"v":83153.0,"dr":0.0055,"sa":0.3635},{"date":"2025-06-03","o":5500.0,"h":5600.0,"l":5430.0,"c":5580.0,"v":71785.0,"dr":0.0127,"sa":0.3635},{"date":"2025-06-04","o":5670.0,"h":5680.0,"l":5590.0,"c":5610.0,"v":38901.0,"dr":0.0054,"sa":0.3624},{"date":"2025-06-05","o":5800.0,"h":5800.0,"l":5650.0,"c":5680.0,"v":106767.0,"dr":0.0125,"sa":0.3603},{"date":"2025-06-06","o":5660.0,"h":5710.0,"l":5620.0,"c":5680.0,"v":40749.0,"dr":0.0,"sa":0.3587},{"date":"2025-06-09","o":5690.0,"h":5750.0,"l":5620.0,"c":5740.0,"v":41755.0,"dr":0.0106,"sa":0.3589},{"date":"2025-06-10","o":5710.0,"h":5830.0,"l":5710.0,"c":5750.0,"v":46460.0,"dr":0.0017,"sa":0.3585},{"date":"2025-06-11","o":5820.0,"h":5820.0,"l":5700.0,"c":5740.0,"v":24688.0,"dr":-0.0017,"sa":0.358},{"date":"2025-06-12","o":5740.0,"h":5760.0,"l":5670.0,"c":5670.0,"v":36055.0,"dr":-0.0122,"sa":0.3581},{"date":"2025-06-13","o":5650.0,"h":5660.0,"l":5580.0,"c":5650.0,"v":79356.0,"dr":-0.0035,"sa":0.3578},{"date":"2025-06-17","o":5750.0,"h":5820.0,"l":5520.0,"c":5540.0,"v":132592.0,"dr":-0.0195,"sa":0.3581},{"date":"2025-06-18","o":5550.0,"h":5570.0,"l":5400.0,"c":5440.0,"v":125413.0,"dr":-0.0181,"sa":0.3583},{"date":"2025-06-19","o":5440.0,"h":5600.0,"l":5210.0,"c":5520.0,"v":10613.0,"dr":0.0147,"sa":0.3587},{"date":"2025-06-23","o":5370.0,"h":5480.0,"l":5260.0,"c":5440.0,"v":68776.0,"dr":-0.0145,"sa":0.3589},{"date":"2025-06-24","o":5440.0,"h":5510.0,"l":5400.0,"c":5490.0,"v":100838.0,"dr":0.0092,"sa":0.3578},{"date":"2025-06-25","o":5380.0,"h":5480.0,"l":5310.0,"c":5460.0,"v":492235.0,"dr":-0.0055,"sa":0.3578},{"date":"2025-06-26","o":5630.0,"h":5730.0,"l":5620.0,"c":5710.0,"v":493065.0,"dr":0.0458,"sa":0.3607},{"date":"2025-06-27","o":5780.0,"h":5820.0,"l":5690.0,"c":5840.0,"v":121851.0,"dr":0.0228,"sa":0.3614},{"date":"2025-06-30","o":5830.0,"h":5930.0,"l":5780.0,"c":5890.0,"v":94351.0,"dr":0.0086,"sa":0.3616},{"date":"2025-07-01","o":5930.0,"h":6090.0,"l":5830.0,"c":6080.0,"v":101454.0,"dr":0.0323,"sa":0.3601},{"date":"2025-07-02","o":6110.0,"h":6400.0,"l":6110.0,"c":6340.0,"v":174587.0,"dr":0.0428,"sa":0.3623},{"date":"2025-07-03","o":6400.0,"h":6410.0,"l":6260.0,"c":6350.0,"v":91447.0,"dr":0.0016,"sa":0.3617},{"date":"2025-07-04","o":6460.0,"h":6460.0,"l":6380.0,"c":6440.0,"v":40124.0,"dr":0.0142,"sa":0.362},{"date":"2025-07-07","o":6370.0,"h":6420.0,"l":6280.0,"c":6370.0,"v":108951.0,"dr":-0.0109,"sa":0.362},{"date":"2025-07-08","o":6380.0,"h":6450.0,"l":6300.0,"c":6320.0,"v":156988.0,"dr":-0.0078,"sa":0.3589},{"date":"2025-07-10","o":6420.0,"h":6550.0,"l":6330.0,"c":6360.0,"v":165775.0,"dr":0.0063,"sa":0.3589},{"date":"2025-07-11","o":6370.0,"h":6460.0,"l":6330.0,"c":6450.0,"v":104845.0,"dr":0.0142,"sa":0.3569},{"date":"2025-07-14","o":6420.0,"h":6460.0,"l":6260.0,"c":6460.0,"v":45779.0,"dr":0.0016,"sa":0.3569},{"date":"2025-07-15","o":6330.0,"h":6340.0,"l":6150.0,"c":6180.0,"v":98905.0,"dr":-0.0433,"sa":0.359},{"date":"2025-07-16","o":6180.0,"h":6280.0,"l":6110.0,"c":6230.0,"v":114861.0,"dr":0.0081,"sa":0.3586},{"date":"2025-07-17","o":6220.0,"h":6330.0,"l":6200.0,"c":6310.0,"v":90156.0,"dr":0.0128,"sa":0.3588},{"date":"2025-07-18","o":6300.0,"h":6380.0,"l":6300.0,"c":6340.0,"v":78818.0,"dr":0.0048,"sa":0.3587},{"date":"2025-07-21","o":6430.0,"h":6650.0,"l":6430.0,"c":6510.0,"v":123383.0,"dr":0.0268,"sa":0.3587},{"date":"2025-07-22","o":6530.0,"h":6630.0,"l":6520.0,"c":6570.0,"v":207235.0,"dr":0.0092,"sa":0.3494},{"date":"2025-07-23","o":6520.0,"h":6640.0,"l":6520.0,"c":6600.0,"v":40447.0,"dr":0.0046,"sa":0.3484},{"date":"2025-07-24","o":6520.0,"h":6570.0,"l":6450.0,"c":6510.0,"v":81566.0,"dr":-0.0136,"sa":0.3487},{"date":"2025-07-25","o":6480.0,"h":6480.0,"l":6380.0,"c":6460.0,"v":111078.0,"dr":-0.0077,"sa":0.3485},{"date":"2025-07-28","o":6430.0,"h":6430.0,"l":6270.0,"c":6380.0,"v":157713.0,"dr":-0.0124,"sa":0.3487},{"date":"2025-07-29","o":6380.0,"h":6480.0,"l":6360.0,"c":6370.0,"v":50362.0,"dr":-0.0016,"sa":0.3487},{"date":"2025-07-30","o":6340.0,"h":6370.0,"l":6230.0,"c":6360.0,"v":86865.0,"dr":-0.0016,"sa":0.3484},{"date":"2025-07-31","o":6280.0,"h":6570.0,"l":6140.0,"c":6480.0,"v":70433.0,"dr":0.0189,"sa":0.3489},{"date":"2025-08-01","o":6600.0,"h":6780.0,"l":6550.0,"c":6600.0,"v":95947.0,"dr":0.0185,"sa":0.3494},{"date":"2025-08-04","o":6620.0,"h":6710.0,"l":6400.0,"c":6680.0,"v":27364.0,"dr":0.0121,"sa":0.3496},{"date":"2025-08-05","o":6700.0,"h":6780.0,"l":6600.0,"c":6610.0,"v":33014.0,"dr":-0.0105,"sa":0.3493},{"date":"2025-08-06","o":6630.0,"h":6700.0,"l":6560.0,"c":6570.0,"v":45484.0,"dr":-0.0061,"sa":0.347},{"date":"2025-08-07","o":6650.0,"h":6690.0,"l":6560.0,"c":6620.0,"v":69387.0,"dr":0.0076,"sa":0.3456},{"date":"2025-08-08","o":6640.0,"h":6860.0,"l":6640.0,"c":6800.0,"v":104369.0,"dr":0.0272,"sa":0.3461},{"date":"2025-08-11","o":6780.0,"h":6860.0,"l":6740.0,"c":6740.0,"v":87130.0,"dr":-0.0088,"sa":0.3462},{"date":"2025-08-12","o":6790.0,"h":6910.0,"l":6790.0,"c":6910.0,"v":74114.0,"dr":0.0252,"sa":0.3458},{"date":"2025-08-13","o":6710.0,"h":6720.0,"l":6610.0,"c":6680.0,"v":27927.0,"dr":-0.0333,"sa":0.3471},{"date":"2025-08-14","o":6580.0,"h":6580.0,"l":6410.0,"c":6470.0,"v":93077.0,"dr":-0.0314,"sa":0.3485},{"date":"2025-08-18","o":6500.0,"h":6530.0,"l":6350.0,"c":6390.0,"v":43962.0,"dr":-0.0124,"sa":0.3486},{"date":"2025-08-19","o":6390.0,"h":6400.0,"l":6290.0,"c":6290.0,"v":54805.0,"dr":-0.0156,"sa":0.3489},{"date":"2025-08-20","o":6300.0,"h":6380.0,"l":6300.0,"c":6360.0,"v":54097.0,"dr":0.0111,"sa":0.3488},{"date":"2025-08-21","o":6340.0,"h":6470.0,"l":6330.0,"c":6470.0,"v":41427.0,"dr":0.0173,"sa":0.3492},{"date":"2025-08-22","o":6500.0,"h":6750.0,"l":6490.0,"c":6740.0,"v":42673.0,"dr":0.0417,"sa":0.3512},{"date":"2025-08-25","o":6750.0,"h":6950.0,"l":6750.0,"c":6900.0,"v":109158.0,"dr":0.0237,"sa":0.3518},{"date":"2025-08-26","o":6920.0,"h":6920.0,"l":6840.0,"c":6910.0,"v":93531.0,"dr":0.0014,"sa":0.3515},{"date":"2025-08-27","o":6910.0,"h":6990.0,"l":6870.0,"c":6950.0,"v":79884.0,"dr":0.0058,"sa":0.3506},{"date":"2025-08-28","o":7000.0,"h":7050.0,"l":6850.0,"c":6900.0,"v":53768.0,"dr":-0.0072,"sa":0.3507},{"date":"2025-08-29","o":6900.0,"h":6970.0,"l":6780.0,"c":6960.0,"v":61739.0,"dr":0.0087,"sa":0.3503},{"date":"2025-09-01","o":6970.0,"h":7110.0,"l":6800.0,"c":6990.0,"v":21448.0,"dr":0.0043,"sa":0.3499},{"date":"2025-09-02","o":6990.0,"h":6990.0,"l":6880.0,"c":6960.0,"v":63644.0,"dr":-0.0043,"sa":0.3499},{"date":"2025-09-03","o":7050.0,"h":7050.0,"l":6910.0,"c":7000.0,"v":50035.0,"dr":0.0057,"sa":0.3497},{"date":"2025-09-04","o":7050.0,"h":7080.0,"l":6970.0,"c":7070.0,"v":99054.0,"dr":0.01,"sa":0.3482},{"date":"2025-09-05","o":7150.0,"h":7310.0,"l":7150.0,"c":7240.0,"v":137165.0,"dr":0.024,"sa":0.3484},{"date":"2025-09-08","o":7320.0,"h":7795.0,"l":7320.0,"c":7515.0,"v":92299.0,"dr":0.038,"sa":0.3499},{"date":"2025-09-09","o":7520.0,"h":7670.0,"l":7390.0,"c":7425.0,"v":61471.0,"dr":-0.012,"sa":0.3502},{"date":"2025-09-10","o":7465.0,"h":7565.0,"l":7425.0,"c":7505.0,"v":62615.0,"dr":0.0108,"sa":0.3503},{"date":"2025-09-11","o":7440.0,"h":7695.0,"l":7440.0,"c":7660.0,"v":144697.0,"dr":0.0207,"sa":0.3476},{"date":"2025-09-12","o":7690.0,"h":7915.0,"l":7665.0,"c":7915.0,"v":286030.0,"dr":0.0333,"sa":0.3491},{"date":"2025-09-15","o":8000.0,"h":8125.0,"l":7895.0,"c":8090.0,"v":73206.0,"dr":0.0221,"sa":0.3497},{"date":"2025-09-16","o":8090.0,"h":8095.0,"l":7970.0,"c":8095.0,"v":108894.0,"dr":0.0006,"sa":0.349},{"date":"2025-09-17","o":8045.0,"h":8210.0,"l":8000.0,"c":8165.0,"v":178130.0,"dr":0.0086,"sa":0.3489},{"date":"2025-09-18","o":8195.0,"h":8470.0,"l":8170.0,"c":8475.0,"v":162048.0,"dr":0.038,"sa":0.3501},{"date":"2025-09-19","o":8500.0,"h":8560.0,"l":8340.0,"c":8500.0,"v":192767.0,"dr":0.0029,"sa":0.349},{"date":"2025-09-22","o":8340.0,"h":8340.0,"l":7770.0,"c":7805.0,"v":128976.0,"dr":-0.0818,"sa":0.3585},{"date":"2025-09-23","o":7500.0,"h":7795.0,"l":7445.0,"c":7745.0,"v":120626.0,"dr":-0.0077,"sa":0.3583},{"date":"2025-09-24","o":7555.0,"h":7655.0,"l":7440.0,"c":7535.0,"v":91245.0,"dr":-0.0271,"sa":0.3594},{"date":"2025-09-25","o":7600.0,"h":7640.0,"l":7520.0,"c":7620.0,"v":114238.0,"dr":0.0113,"sa":0.3595},{"date":"2025-09-26","o":7620.0,"h":7870.0,"l":7420.0,"c":7870.0,"v":125654.0,"dr":0.0328,"sa":0.3607},{"date":"2025-09-29","o":7910.0,"h":8115.0,"l":7870.0,"c":8005.0,"v":111351.0,"dr":0.0172,"sa":0.361},{"date":"2025-09-30","o":8015.0,"h":8400.0,"l":8015.0,"c":8400.0,"v":293463.0,"dr":0.0493,"sa":0.363},{"date":"2025-10-01","o":8655.0,"h":8695.0,"l":8500.0,"c":8655.0,"v":327381.0,"dr":0.0304,"sa":0.3642},{"date":"2025-10-02","o":8655.0,"h":8745.0,"l":8455.0,"c":8585.0,"v":129814.0,"dr":-0.0081,"sa":0.3598},{"date":"2025-10-03","o":8600.0,"h":8610.0,"l":8375.0,"c":8410.0,"v":91844.0,"dr":-0.0204,"sa":0.3604},{"date":"2025-10-06","o":8500.0,"h":8650.0,"l":8410.0,"c":8575.0,"v":163665.0,"dr":0.0196,"sa":0.3555},{"date":"2025-10-07","o":8575.0,"h":8635.0,"l":8450.0,"c":8600.0,"v":257519.0,"dr":0.0029,"sa":0.3555},{"date":"2025-10-08","o":8670.0,"h":8710.0,"l":8555.0,"c":8605.0,"v":123897.0,"dr":0.0006,"sa":0.3555},{"date":"2025-10-09","o":8705.0,"h":8835.0,"l":7870.0,"c":8025.0,"v":195246.0,"dr":-0.0674,"sa":0.3617},{"date":"2025-10-13","o":7705.0,"h":7925.0,"l":7495.0,"c":7925.0,"v":72349.0,"dr":-0.0125,"sa":0.362},{"date":"2025-10-14","o":7755.0,"h":8155.0,"l":7645.0,"c":8150.0,"v":62450.0,"dr":0.0284,"sa":0.3616},{"date":"2025-10-15","o":8125.0,"h":8245.0,"l":8020.0,"c":8170.0,"v":64756.0,"dr":0.0025,"sa":0.3614},{"date":"2025-10-16","o":8200.0,"h":8325.0,"l":8065.0,"c":8255.0,"v":101740.0,"dr":0.0104,"sa":0.3615},{"date":"2025-10-17","o":8280.0,"h":8610.0,"l":8175.0,"c":8590.0,"v":46237.0,"dr":0.0406,"sa":0.3608},{"date":"2025-10-20","o":8620.0,"h":8990.0,"l":8620.0,"c":8920.0,"v":77434.0,"dr":0.0384,"sa":0.3612},{"date":"2025-10-21","o":8920.0,"h":9135.0,"l":8755.0,"c":9115.0,"v":104466.0,"dr":0.0219,"sa":0.3618},{"date":"2025-10-22","o":9115.0,"h":9340.0,"l":9065.0,"c":9280.0,"v":116202.0,"dr":0.0181,"sa":0.3619},{"date":"2025-10-23","o":9335.0,"h":9350.0,"l":8830.0,"c":8880.0,"v":356942.0,"dr":-0.0431,"sa":0.3634},{"date":"2025-10-24","o":8880.0,"h":8990.0,"l":8750.0,"c":8930.0,"v":57114.0,"dr":0.0056,"sa":0.3625},{"date":"2025-10-27","o":8200.0,"h":8415.0,"l":7845.0,"c":8370.0,"v":144908.0,"dr":-0.0627,"sa":0.3676},{"date":"2025-10-28","o":8460.0,"h":8700.0,"l":8405.0,"c":8665.0,"v":42033.0,"dr":0.0352,"sa":0.369},{"date":"2025-10-29","o":8680.0,"h":8850.0,"l":8660.0,"c":8770.0,"v":210767.0,"dr":0.0121,"sa":0.3691},{"date":"2025-10-30","o":8660.0,"h":8900.0,"l":8660.0,"c":8860.0,"v":214370.0,"dr":0.0103,"sa":0.3692},{"date":"2025-10-31","o":8950.0,"h":9135.0,"l":8825.0,"c":9090.0,"v":147659.0,"dr":0.026,"sa":0.369},{"date":"2025-11-03","o":9090.0,"h":9280.0,"l":9015.0,"c":9275.0,"v":167542.0,"dr":0.0204,"sa":0.3694},{"date":"2025-11-04","o":9230.0,"h":9230.0,"l":8950.0,"c":9045.0,"v":164679.0,"dr":-0.0248,"sa":0.3699},{"date":"2025-11-05","o":9100.0,"h":9300.0,"l":8965.0,"c":9230.0,"v":176444.0,"dr":0.0205,"sa":0.3703},{"date":"2025-11-06","o":9230.0,"h":9275.0,"l":9155.0,"c":9190.0,"v":109466.0,"dr":-0.0043,"sa":0.3702},{"date":"2025-11-07","o":9220.0,"h":9220.0,"l":8895.0,"c":8945.0,"v":76056.0,"dr":-0.0267,"sa":0.3713},{"date":"2025-11-10","o":9000.0,"h":9100.0,"l":8955.0,"c":9100.0,"v":69262.0,"dr":0.0173,"sa":0.3712},{"date":"2025-11-11","o":9245.0,"h":9245.0,"l":9050.0,"c":9070.0,"v":114534.0,"dr":-0.0033,"sa":0.3711},{"date":"2025-11-12","o":9125.0,"h":9230.0,"l":9040.0,"c":9190.0,"v":85024.0,"dr":0.0132,"sa":0.3705},{"date":"2025-11-13","o":9230.0,"h":9315.0,"l":9130.0,"c":9170.0,"v":131727.0,"dr":-0.0022,"sa":0.3705},{"date":"2025-11-14","o":9170.0,"h":9235.0,"l":8800.0,"c":9155.0,"v":82635.0,"dr":-0.0016,"sa":0.3704},{"date":"2025-11-17","o":9160.0,"h":9195.0,"l":9035.0,"c":9070.0,"v":45823.0,"dr":-0.0093,"sa":0.3691},{"date":"2025-11-18","o":9115.0,"h":9115.0,"l":8875.0,"c":9000.0,"v":90614.0,"dr":-0.0077,"sa":0.3624},{"date":"2025-11-19","o":8900.0,"h":9010.0,"l":8845.0,"c":8940.0,"v":59201.0,"dr":-0.0067,"sa":0.361},{"date":"2025-11-21","o":8900.0,"h":9080.0,"l":8900.0,"c":9060.0,"v":27317.0,"dr":0.0134,"sa":0.36},{"date":"2025-11-25","o":9125.0,"h":9300.0,"l":9115.0,"c":9300.0,"v":195133.0,"dr":0.0265,"sa":0.3608},{"date":"2025-11-26","o":9280.0,"h":9625.0,"l":9280.0,"c":9565.0,"v":160968.0,"dr":0.0285,"sa":0.3614},{"date":"2025-11-27","o":9600.0,"h":9645.0,"l":9005.0,"c":9405.0,"v":15826.0,"dr":-0.0167,"sa":0.3614},{"date":"2025-11-28","o":9650.0,"h":9845.0,"l":9510.0,"c":9660.0,"v":96284.0,"dr":0.0271,"sa":0.3622},{"date":"2025-12-01","o":9660.0,"h":9665.0,"l":9520.0,"c":9600.0,"v":165291.0,"dr":-0.0062,"sa":0.3623},{"date":"2025-12-02","o":9600.0,"h":9770.0,"l":9600.0,"c":9765.0,"v":91463.0,"dr":0.0172,"sa":0.3624},{"date":"2025-12-03","o":9650.0,"h":10100.0,"l":9650.0,"c":10040.0,"v":151752.0,"dr":0.0282,"sa":0.3633},{"date":"2025-12-04","o":10000.0,"h":10290.0,"l":10000.0,"c":10230.0,"v":90400.0,"dr":0.0189,"sa":0.3636},{"date":"2025-12-05","o":10200.0,"h":10240.0,"l":9645.0,"c":9720.0,"v":166312.0,"dr":-0.0499,"sa":0.3663},{"date":"2025-12-09","o":9700.0,"h":9700.0,"l":9420.0,"c":9650.0,"v":230126.0,"dr":-0.0072,"sa":0.3664},{"date":"2025-12-10","o":9670.0,"h":9800.0,"l":9645.0,"c":9710.0,"v":76852.0,"dr":0.0062,"sa":0.3664},{"date":"2025-12-11","o":9600.0,"h":10040.0,"l":9600.0,"c":10040.0,"v":160044.0,"dr":0.034,"sa":0.3674},{"date":"2025-12-12","o":9970.0,"h":9970.0,"l":9435.0,"c":9635.0,"v":162509.0,"dr":-0.0403,"sa":0.3696},{"date":"2025-12-15","o":9620.0,"h":9745.0,"l":9595.0,"c":9710.0,"v":51753.0,"dr":0.0078,"sa":0.3696},{"date":"2025-12-16","o":9800.0,"h":9940.0,"l":9700.0,"c":9840.0,"v":146313.0,"dr":0.0134,"sa":0.3691},{"date":"2025-12-17","o":10000.0,"h":10000.0,"l":9640.0,"c":9930.0,"v":77541.0,"dr":0.0091,"sa":0.3691},{"date":"2025-12-18","o":9800.0,"h":10000.0,"l":9685.0,"c":9840.0,"v":122582.0,"dr":-0.0091,"sa":0.3668},{"date":"2025-12-19","o":9985.0,"h":9985.0,"l":9815.0,"c":9920.0,"v":27779.0,"dr":0.0081,"sa":0.3641},{"date":"2025-12-22","o":9920.0,"h":10200.0,"l":9890.0,"c":10120.0,"v":162482.0,"dr":0.0202,"sa":0.3645},{"date":"2025-12-23","o":10200.0,"h":10230.0,"l":10000.0,"c":10090.0,"v":42432.0,"dr":-0.003,"sa":0.3644},{"date":"2025-12-24","o":10190.0,"h":10190.0,"l":10000.0,"c":10010.0,"v":4760.0,"dr":-0.0079,"sa":0.3619},{"date":"2025-12-26","o":10140.0,"h":10150.0,"l":9850.0,"c":9950.0,"v":34243.0,"dr":-0.006,"sa":0.3617},{"date":"2025-12-29","o":9950.0,"h":10130.0,"l":9810.0,"c":9810.0,"v":43038.0,"dr":-0.0141,"sa":0.3619},{"date":"2025-12-30","o":9905.0,"h":10140.0,"l":9905.0,"c":9955.0,"v":23157.0,"dr":0.0148,"sa":0.3608},{"date":"2026-01-02","o":9965.0,"h":10250.0,"l":9965.0,"c":10210.0,"v":31623.0,"dr":0.0256,"sa":0.3593},{"date":"2026-01-05","o":10250.0,"h":10500.0,"l":10160.0,"c":10450.0,"v":65605.0,"dr":0.0235,"sa":0.3597},{"date":"2026-01-06","o":10480.0,"h":10880.0,"l":10410.0,"c":10800.0,"v":74443.0,"dr":0.0335,"sa":0.3604},{"date":"2026-01-07","o":10800.0,"h":11000.0,"l":10740.0,"c":10850.0,"v":99659.0,"dr":0.0046,"sa":0.3604},{"date":"2026-01-08","o":10760.0,"h":10780.0,"l":10530.0,"c":10650.0,"v":100606.0,"dr":-0.0184,"sa":0.361},{"date":"2026-01-09","o":10750.0,"h":10850.0,"l":10500.0,"c":10690.0,"v":38875.0,"dr":0.0038,"sa":0.3609},{"date":"2026-01-12","o":10690.0,"h":10790.0,"l":10630.0,"c":10670.0,"v":46125.0,"dr":-0.0019,"sa":0.3609},{"date":"2026-01-13","o":10660.0,"h":10820.0,"l":10600.0,"c":10820.0,"v":54759.0,"dr":0.0141,"sa":0.361},{"date":"2026-01-14","o":10810.0,"h":11160.0,"l":10720.0,"c":11150.0,"v":120120.0,"dr":0.0305,"sa":0.3619},{"date":"2026-01-15","o":11150.0,"h":11300.0,"l":11070.0,"c":11120.0,"v":86013.0,"dr":-0.0027,"sa":0.361},{"date":"2026-01-16","o":11220.0,"h":11220.0,"l":10910.0,"c":11050.0,"v":61616.0,"dr":-0.0063,"sa":0.3611},{"date":"2026-01-19","o":11100.0,"h":11200.0,"l":10740.0,"c":11100.0,"v":13396.0,"dr":0.0045,"sa":0.3609},{"date":"2026-01-20","o":11100.0,"h":11310.0,"l":10890.0,"c":11300.0,"v":52607.0,"dr":0.018,"sa":0.3611},{"date":"2026-01-21","o":11350.0,"h":11770.0,"l":11350.0,"c":11690.0,"v":218251.0,"dr":0.0345,"sa":0.3624},{"date":"2026-01-22","o":11690.0,"h":12040.0,"l":11570.0,"c":11870.0,"v":352242.0,"dr":0.0154,"sa":0.3626},{"date":"2026-01-23","o":11930.0,"h":12140.0,"l":11910.0,"c":12120.0,"v":130947.0,"dr":0.0211,"sa":0.3628},{"date":"2026-01-26","o":12130.0,"h":12360.0,"l":11810.0,"c":11850.0,"v":160484.0,"dr":-0.0223,"sa":0.3636},{"date":"2026-01-27","o":11940.0,"h":12500.0,"l":11860.0,"c":12270.0,"v":131567.0,"dr":0.0354,"sa":0.3649},{"date":"2026-01-28","o":12320.0,"h":12720.0,"l":12320.0,"c":12500.0,"v":185193.0,"dr":0.0187,"sa":0.3652},{"date":"2026-01-29","o":12780.0,"h":13060.0,"l":12510.0,"c":12700.0,"v":144745.0,"dr":0.016,"sa":0.3646},{"date":"2026-01-30","o":12410.0,"h":12660.0,"l":12010.0,"c":12140.0,"v":200252.0,"dr":-0.0441,"sa":0.3674},{"date":"2026-02-02","o":12200.0,"h":12330.0,"l":11950.0,"c":12050.0,"v":161610.0,"dr":-0.0074,"sa":0.3671},{"date":"2026-02-03","o":12320.0,"h":12680.0,"l":12320.0,"c":12610.0,"v":187592.0,"dr":0.0465,"sa":0.3694},{"date":"2026-02-04","o":12590.0,"h":12970.0,"l":12450.0,"c":12660.0,"v":124815.0,"dr":0.004,"sa":0.3689},{"date":"2026-02-05","o":12500.0,"h":12740.0,"l":12340.0,"c":12450.0,"v":225688.0,"dr":-0.0166,"sa":0.3694},{"date":"2026-02-06","o":12450.0,"h":12730.0,"l":12150.0,"c":12200.0,"v":48380.0,"dr":-0.0201,"sa":0.3699},{"date":"2026-02-09","o":12300.0,"h":12500.0,"l":12050.0,"c":12450.0,"v":81084.0,"dr":0.0205,"sa":0.3699},{"date":"2026-02-10","o":12260.0,"h":12440.0,"l":12150.0,"c":12410.0,"v":80510.0,"dr":-0.0032,"sa":0.37},{"date":"2026-02-11","o":12500.0,"h":12830.0,"l":12460.0,"c":12770.0,"v":131623.0,"dr":0.029,"sa":0.3683},{"date":"2026-02-12","o":12760.0,"h":12960.0,"l":12560.0,"c":12650.0,"v":75824.0,"dr":-0.0094,"sa":0.3679},{"date":"2026-02-13","o":12510.0,"h":12510.0,"l":12050.0,"c":12200.0,"v":133501.0,"dr":-0.0356,"sa":0.37},{"date":"2026-02-18","o":12020.0,"h":12020.0,"l":11540.0,"c":11570.0,"v":86447.0,"dr":-0.0516,"sa":0.3739},{"date":"2026-02-19","o":11590.0,"h":11640.0,"l":11340.0,"c":11560.0,"v":153949.0,"dr":-0.0009,"sa":0.3739},{"date":"2026-02-20","o":11560.0,"h":12050.0,"l":11540.0,"c":12050.0,"v":136049.0,"dr":0.0424,"sa":0.3757},{"date":"2026-02-23","o":12280.0,"h":12280.0,"l":12000.0,"c":12230.0,"v":58550.0,"dr":0.0149,"sa":0.3755},{"date":"2026-02-24","o":12180.0,"h":12440.0,"l":12180.0,"c":12380.0,"v":40817.0,"dr":0.0123,"sa":0.3756},{"date":"2026-02-25","o":12450.0,"h":12900.0,"l":12410.0,"c":12860.0,"v":73247.0,"dr":0.0388,"sa":0.3773},{"date":"2026-02-26","o":12770.0,"h":12850.0,"l":12420.0,"c":12780.0,"v":56915.0,"dr":-0.0062,"sa":0.3773},{"date":"2026-02-27","o":12880.0,"h":12900.0,"l":12520.0,"c":12520.0,"v":98660.0,"dr":-0.0203,"sa":0.3781},{"date":"2026-03-02","o":12600.0,"h":12600.0,"l":12220.0,"c":12470.0,"v":59571.0,"dr":-0.004,"sa":0.3776},{"date":"2026-03-03","o":12020.0,"h":12020.0,"l":11440.0,"c":11750.0,"v":97437.0,"dr":-0.0577,"sa":0.3819},{"date":"2026-03-04","o":11750.0,"h":12090.0,"l":11750.0,"c":11910.0,"v":337448.0,"dr":0.0136,"sa":0.3819},{"date":"2026-03-05","o":11800.0,"h":11800.0,"l":11170.0,"c":11200.0,"v":202509.0,"dr":-0.0596,"sa":0.3867},{"date":"2026-03-06","o":11200.0,"h":11320.0,"l":11000.0,"c":11110.0,"v":221163.0,"dr":-0.008,"sa":0.3844},{"date":"2026-03-09","o":11070.0,"h":11380.0,"l":10820.0,"c":11240.0,"v":213825.0,"dr":0.0117,"sa":0.3845},{"date":"2026-03-10","o":11240.0,"h":11480.0,"l":11230.0,"c":11430.0,"v":87021.0,"dr":0.0169,"sa":0.3846},{"date":"2026-03-11","o":11380.0,"h":11450.0,"l":11070.0,"c":11190.0,"v":39461.0,"dr":-0.021,"sa":0.3851},{"date":"2026-03-12","o":11050.0,"h":11090.0,"l":10880.0,"c":10950.0,"v":195409.0,"dr":-0.0214,"sa":0.3857},{"date":"2026-03-13","o":11080.0,"h":11080.0,"l":10730.0,"c":10800.0,"v":96415.0,"dr":-0.0137,"sa":0.3857},{"date":"2026-03-16","o":11040.0,"h":11130.0,"l":10920.0,"c":11060.0,"v":47553.0,"dr":0.0241,"sa":0.3851},{"date":"2026-03-17","o":11170.0,"h":11250.0,"l":11050.0,"c":11060.0,"v":42449.0,"dr":0.0,"sa":0.3831},{"date":"2026-03-18","o":11080.0,"h":11080.0,"l":10740.0,"c":10790.0,"v":65240.0,"dr":-0.0244,"sa":0.384},{"date":"2026-03-19","o":10470.0,"h":10780.0,"l":10330.0,"c":10710.0,"v":80542.0,"dr":-0.0074,"sa":0.3841},{"date":"2026-03-20","o":10680.0,"h":10710.0,"l":10280.0,"c":10320.0,"v":44933.0,"dr":-0.0364,"sa":0.3799},{"date":"2026-03-23","o":10510.0,"h":10920.0,"l":10510.0,"c":10850.0,"v":53557.0,"dr":0.0514,"sa":0.3826},{"date":"2026-03-25","o":11040.0,"h":11170.0,"l":10950.0,"c":10960.0,"v":36139.0,"dr":0.0101,"sa":0.3824},{"date":"2026-03-26","o":10980.0,"h":10990.0,"l":10770.0,"c":10770.0,"v":68014.0,"dr":-0.0173,"sa":0.3826},{"date":"2026-03-27","o":10910.0,"h":11130.0,"l":10850.0,"c":11100.0,"v":54107.0,"dr":0.0306,"sa":0.3807},{"date":"2026-03-30","o":11300.0,"h":11410.0,"l":11150.0,"c":11210.0,"v":39338.0,"dr":0.0099,"sa":0.379},{"date":"2026-03-31","o":11300.0,"h":11760.0,"l":11300.0,"c":11750.0,"v":77562.0,"dr":0.0482,"sa":0.3796},{"date":"2026-04-01","o":12000.0,"h":12010.0,"l":11790.0,"c":11930.0,"v":91962.0,"dr":0.0153,"sa":0.3798},{"date":"2026-04-06","o":12010.0,"h":12090.0,"l":11880.0,"c":11970.0,"v":71420.0,"dr":0.0034,"sa":0.3796},{"date":"2026-04-07","o":11970.0,"h":12070.0,"l":11850.0,"c":12030.0,"v":86618.0,"dr":0.005,"sa":0.3795},{"date":"2026-04-08","o":12400.0,"h":12490.0,"l":12230.0,"c":12350.0,"v":76862.0,"dr":0.0266,"sa":0.3801},{"date":"2026-04-09","o":12300.0,"h":12430.0,"l":12230.0,"c":12340.0,"v":118106.0,"dr":-0.0008,"sa":0.3802},{"date":"2026-04-10","o":12450.0,"h":12730.0,"l":12400.0,"c":12490.0,"v":63284.0,"dr":0.0122,"sa":0.3803},{"date":"2026-04-13","o":12450.0,"h":12780.0,"l":12450.0,"c":12780.0,"v":98206.0,"dr":0.0232,"sa":0.3808},{"date":"2026-04-14","o":12790.0,"h":12990.0,"l":12770.0,"c":12990.0,"v":154239.0,"dr":0.0164,"sa":0.381},{"date":"2026-04-15","o":13000.0,"h":13090.0,"l":12770.0,"c":12780.0,"v":76814.0,"dr":-0.0162,"sa":0.3814},{"date":"2026-04-16","o":12850.0,"h":12940.0,"l":12560.0,"c":12640.0,"v":62428.0,"dr":-0.011,"sa":0.3799},{"date":"2026-04-17","o":12880.0,"h":13030.0,"l":12760.0,"c":13000.0,"v":55276.0,"dr":0.0285,"sa":0.3777},{"date":"2026-04-20","o":13040.0,"h":13100.0,"l":12810.0,"c":13050.0,"v":43172.0,"dr":0.0038,"sa":0.3771},{"date":"2026-04-21","o":13050.0,"h":13130.0,"l":12770.0,"c":12780.0,"v":329782.0,"dr":-0.0207,"sa":0.3736},{"date":"2026-04-22","o":12890.0,"h":13080.0,"l":12870.0,"c":12870.0,"v":43491.0,"dr":0.007,"sa":0.3651},{"date":"2026-04-23","o":12920.0,"h":12980.0,"l":12630.0,"c":12670.0,"v":73355.0,"dr":-0.0155,"sa":0.3652},{"date":"2026-04-24","o":12650.0,"h":12880.0,"l":12620.0,"c":12820.0,"v":39505.0,"dr":0.0118,"sa":0.3653},{"date":"2026-04-27","o":12820.0,"h":13000.0,"l":12710.0,"c":12950.0,"v":30013.0,"dr":0.0101,"sa":0.362},{"date":"2026-04-28","o":12900.0,"h":12950.0,"l":12670.0,"c":12690.0,"v":39651.0,"dr":-0.0201,"sa":0.3613},{"date":"2026-04-29","o":12200.0,"h":12200.0,"l":11790.0,"c":11790.0,"v":249084.0,"dr":-0.0709,"sa":0.3637},{"date":"2026-04-30","o":12090.0,"h":12340.0,"l":11890.0,"c":12260.0,"v":39952.0,"dr":0.0399,"sa":0.3637},{"date":"2026-05-04","o":12100.0,"h":12110.0,"l":11790.0,"c":11820.0,"v":131894.0,"dr":-0.0359,"sa":0.3617},{"date":"2026-05-05","o":11930.0,"h":12000.0,"l":11760.0,"c":11840.0,"v":49565.0,"dr":0.0017,"sa":0.3598},{"date":"2026-05-06","o":12070.0,"h":12240.0,"l":12070.0,"c":12200.0,"v":38614.0,"dr":0.0304,"sa":0.3597},{"date":"2026-05-07","o":12200.0,"h":12200.0,"l":11930.0,"c":12030.0,"v":47282.0,"dr":-0.0139,"sa":0.359},{"date":"2026-05-08","o":12200.0,"h":12390.0,"l":12200.0,"c":12340.0,"v":29016.0,"dr":0.0258,"sa":0.3597},{"date":"2026-05-11","o":12370.0,"h":12740.0,"l":12370.0,"c":12620.0,"v":64165.0,"dr":0.0227,"sa":0.36},{"date":"2026-05-12","o":12500.0,"h":12670.0,"l":12280.0,"c":12600.0,"v":71927.0,"dr":-0.0016,"sa":0.3591},{"date":"2026-05-13","o":12650.0,"h":12790.0,"l":12410.0,"c":12460.0,"v":99496.0,"dr":-0.0111,"sa":0.359},{"date":"2026-05-14","o":12510.0,"h":12550.0,"l":12200.0,"c":12280.0,"v":45281.0,"dr":-0.0144,"sa":0.3594},{"date":"2026-05-15","o":12150.0,"h":12150.0,"l":11790.0,"c":12140.0,"v":59942.0,"dr":-0.0114,"sa":0.3563},{"date":"2026-05-18","o":12200.0,"h":12310.0,"l":11970.0,"c":12050.0,"v":733257.0,"dr":-0.0074,"sa":0.3564},{"date":"2026-05-19","o":11910.0,"h":12000.0,"l":11760.0,"c":11930.0,"v":789035.0,"dr":-0.01,"sa":0.3566},{"date":"2026-05-20","o":11960.0,"h":12180.0,"l":11940.0,"c":12120.0,"v":22174.0,"dr":0.0159,"sa":0.3562},{"date":"2026-05-21","o":12050.0,"h":12260.0,"l":11980.0,"c":12150.0,"v":19240.0,"dr":0.0025,"sa":0.3553},{"date":"2026-05-22","o":12180.0,"h":12260.0,"l":12030.0,"c":12230.0,"v":41405.0,"dr":0.0066,"sa":0.3548},{"date":"2026-05-26","o":12360.0,"h":12420.0,"l":12120.0,"c":12250.0,"v":37067.0,"dr":0.0016,"sa":0.3548},{"date":"2026-05-27","o":12240.0,"h":12300.0,"l":12030.0,"c":12200.0,"v":57548.0,"dr":-0.0041,"sa":0.3547},{"date":"2026-05-28","o":12100.0,"h":12350.0,"l":12000.0,"c":12290.0,"v":67277.0,"dr":0.0074,"sa":0.3547},{"date":"2026-05-29","o":12220.0,"h":12350.0,"l":12010.0,"c":12070.0,"v":1033127.0,"dr":-0.0179,"sa":0.3552},{"date":"2026-06-01","o":11970.0,"h":12180.0,"l":11870.0,"c":12120.0,"v":39455.0,"dr":0.0041,"sa":0.3544},{"date":"2026-06-02","o":12350.0,"h":12700.0,"l":12260.0,"c":12670.0,"v":47285.0,"dr":0.0454,"sa":0.3567},{"date":"2026-06-03","o":12380.0,"h":12390.0,"l":12110.0,"c":12190.0,"v":28182.0,"dr":-0.0379,"sa":0.3591},{"date":"2026-06-04","o":12060.0,"h":12140.0,"l":11870.0,"c":11890.0,"v":38715.0,"dr":-0.0246,"sa":0.3602},{"date":"2026-06-05","o":11840.0,"h":11930.0,"l":11400.0,"c":11480.0,"v":45008.0,"dr":-0.0345,"sa":0.3621},{"date":"2026-06-08","o":11470.0,"h":11510.0,"l":11250.0,"c":11400.0,"v":74224.0,"dr":-0.007,"sa":0.3617},{"date":"2026-06-09","o":11440.0,"h":11510.0,"l":11200.0,"c":11450.0,"v":49110.0,"dr":0.0044,"sa":0.3611},{"date":"2026-06-10","o":11270.0,"h":11380.0,"l":11210.0,"c":11240.0,"v":89426.0,"dr":-0.0183,"sa":0.3606},{"date":"2026-06-11","o":11260.0,"h":11560.0,"l":11140.0,"c":11470.0,"v":22594.0,"dr":0.0205,"sa":0.361},{"date":"2026-06-12","o":11470.0,"h":11780.0,"l":11470.0,"c":11690.0,"v":40707.0,"dr":0.0192,"sa":0.3613},{"date":"2026-06-16","o":11800.0,"h":12100.0,"l":11800.0,"c":11950.0,"v":58029.0,"dr":0.0222,"sa":0.3618},{"date":"2026-06-17","o":11730.0,"h":12010.0,"l":11600.0,"c":11730.0,"v":15029.0,"dr":-0.0184,"sa":0.3623},{"date":"2026-06-18","o":11590.0,"h":11690.0,"l":11520.0,"c":11670.0,"v":44858.0,"dr":-0.0051,"sa":0.3624},{"date":"2026-06-19","o":11510.0,"h":11990.0,"l":11100.0,"c":11560.0,"v":6132.0,"dr":-0.0094,"sa":0.3625},{"date":"2026-06-22","o":11780.0,"h":12070.0,"l":11750.0,"c":11940.0,"v":26133.0,"dr":0.0329,"sa":0.3637},{"date":"2026-06-23","o":11700.0,"h":11870.0,"l":11650.0,"c":11870.0,"v":17923.0,"dr":-0.0059,"sa":0.3638},{"date":"2026-06-24","o":11620.0,"h":11790.0,"l":11460.0,"c":11450.0,"v":1775826.0,"dr":-0.0354,"sa":0.3655},{"date":"2026-06-25","o":11550.0,"h":11810.0,"l":11490.0,"c":11640.0,"v":24785.0,"dr":0.0166,"sa":0.3657},{"date":"2026-06-26","o":11710.0,"h":11780.0,"l":11580.0,"c":11620.0,"v":10208.0,"dr":-0.0017,"sa":0.3651},{"date":"2026-06-29","o":11540.0,"h":11660.0,"l":11490.0,"c":11650.0,"v":18822.0,"dr":0.0026,"sa":0.3644},{"date":"2026-06-30","o":11660.0,"h":11760.0,"l":11550.0,"c":11770.0,"v":10416.0,"dr":0.0103,"sa":0.3643},{"date":"2026-07-01","o":11690.0,"h":11940.0,"l":11620.0,"c":11690.0,"v":81503.0,"dr":-0.0068,"sa":0.364},{"date":"2026-07-02","o":11900.0,"h":11980.0,"l":11640.0,"c":11800.0,"v":23405.0,"dr":0.0094,"sa":0.364},{"date":"2026-07-03","o":11920.0,"h":11990.0,"l":11300.0,"c":11700.0,"v":6509.0,"dr":-0.0085,"sa":0.3641},{"date":"2026-07-06","o":11800.0,"h":11910.0,"l":11720.0,"c":11810.0,"v":10345.0,"dr":0.0094,"sa":0.3617},{"date":"2026-07-07","o":11770.0,"h":11770.0,"l":11520.0,"c":11580.0,"v":24201.0,"dr":-0.0195,"sa":0.3618},{"date":"2026-07-08","o":11370.0,"h":11400.0,"l":11000.0,"c":11080.0,"v":30669.0,"dr":-0.0432,"sa":0.3647},{"date":"2026-07-10","o":11250.0,"h":11400.0,"l":11220.0,"c":11320.0,"v":6403.0,"dr":0.0217,"sa":0.364},{"date":"2026-07-13","o":11210.0,"h":11340.0,"l":11050.0,"c":11140.0,"v":56857.0,"dr":-0.0159,"sa":0.3623},{"date":"2026-07-14","o":11440.0,"h":11460.0,"l":11290.0,"c":11380.0,"v":29172.0,"dr":0.0215,"sa":0.3628},{"date":"2026-07-15","o":11490.0,"h":11540.0,"l":11300.0,"c":11490.0,"v":36762.0,"dr":0.0097,"sa":0.3626},{"date":"2026-07-16","o":11270.0,"h":11290.0,"l":11080.0,"c":11160.0,"v":16584.0,"dr":-0.0287,"sa":0.3637},{"date":"2026-07-17","o":11060.0,"h":11260.0,"l":10980.0,"c":11180.0,"v":23604.0,"dr":0.0018,"sa":0.3636},{"date":"2026-07-20","o":11190.0,"h":11270.0,"l":11040.0,"c":11110.0,"v":34072.0,"dr":-0.0063,"sa":0.3637},{"date":"2026-07-21","o":11220.0,"h":11220.0,"l":11010.0,"c":11220.0,"v":42306.0,"dr":0.0099,"sa":0.3636},{"date":"2026-07-22","o":11390.0,"h":11700.0,"l":11390.0,"c":11700.0,"v":124463.0,"dr":0.0428,"sa":0.3658},{"date":"2026-07-23","o":11700.0,"h":11990.0,"l":11700.0,"c":11780.0,"v":51675.0,"dr":0.0068,"sa":0.3629},{"date":"2026-07-24","o":11730.0,"h":11890.0,"l":11680.0,"c":11840.0,"v":59361.0,"dr":0.0051,"sa":0.3629},{"date":"2026-07-27","o":11800.0,"h":11840.0,"l":11630.0,"c":11790.0,"v":115307.0,"dr":-0.0042,"sa":0.3628},{"date":"2026-07-28","o":11630.0,"h":11870.0,"l":11630.0,"c":11750.0,"v":37776.0,"dr":-0.0034,"sa":0.3628}]