[{"date":"2020-05-20","o":102.59,"h":103.82,"l":101.75,"c":103.22,"v":403200.0,"dr":0.0163,"sa":0.5092},{"date":"2020-05-21","o":103.25,"h":103.88,"l":101.0,"c":101.0,"v":198720.0,"dr":-0.0215,"sa":0.5096},{"date":"2020-05-22","o":100.92,"h":100.92,"l":94.45,"c":97.44,"v":305280.0,"dr":-0.0352,"sa":0.5109},{"date":"2020-05-26","o":92.6,"h":101.0,"l":92.44,"c":100.59,"v":443520.0,"dr":0.0323,"sa":0.5113},{"date":"2020-05-27","o":99.04,"h":99.04,"l":88.75,"c":93.75,"v":164160.0,"dr":-0.068,"sa":0.5162},{"date":"2020-05-28","o":93.75,"h":98.05,"l":93.75,"c":95.74,"v":270720.0,"dr":0.0212,"sa":0.5163},{"date":"2020-05-29","o":92.5,"h":96.29,"l":92.5,"c":96.25,"v":345600.0,"dr":0.0053,"sa":0.5158},{"date":"2020-06-01","o":100.0,"h":100.62,"l":97.5,"c":100.28,"v":169920.0,"dr":0.0419,"sa":0.5166},{"date":"2020-06-02","o":101.3,"h":101.3,"l":97.25,"c":99.25,"v":184320.0,"dr":-0.0103,"sa":0.5168},{"date":"2020-06-03","o":99.25,"h":100.62,"l":98.25,"c":99.0,"v":167040.0,"dr":-0.0025,"sa":0.5157},{"date":"2020-06-04","o":99.0,"h":100.8,"l":99.0,"c":100.42,"v":135360.0,"dr":0.0143,"sa":0.5157},{"date":"2020-06-05","o":100.0,"h":102.5,"l":98.75,"c":102.06,"v":149760.0,"dr":0.0163,"sa":0.513},{"date":"2020-06-08","o":102.5,"h":104.68,"l":100.92,"c":102.99,"v":233280.0,"dr":0.0091,"sa":0.5102},{"date":"2020-06-09","o":104.5,"h":108.0,"l":103.81,"c":107.09,"v":144000.0,"dr":0.0398,"sa":0.5111},{"date":"2020-06-10","o":110.5,"h":110.75,"l":106.75,"c":106.82,"v":339840.0,"dr":-0.0025,"sa":0.5109},{"date":"2020-06-11","o":107.5,"h":108.45,"l":100.88,"c":104.12,"v":351360.0,"dr":-0.0253,"sa":0.5108},{"date":"2020-06-12","o":105.38,"h":105.38,"l":96.85,"c":101.62,"v":172800.0,"dr":-0.024,"sa":0.5115},{"date":"2020-06-16","o":102.5,"h":102.5,"l":100.5,"c":101.01,"v":92160.0,"dr":-0.006,"sa":0.5116},{"date":"2020-06-17","o":102.5,"h":103.74,"l":99.75,"c":100.02,"v":92160.0,"dr":-0.0098,"sa":0.5117},{"date":"2020-06-18","o":102.08,"h":105.0,"l":101.0,"c":101.64,"v":550080.0,"dr":0.0162,"sa":0.5118},{"date":"2020-06-19","o":105.0,"h":105.0,"l":101.6,"c":102.8,"v":74880.0,"dr":0.0114,"sa":0.5084},{"date":"2020-06-22","o":102.85,"h":109.0,"l":102.85,"c":106.29,"v":112320.0,"dr":0.0339,"sa":0.5091},{"date":"2020-06-23","o":107.5,"h":107.5,"l":104.46,"c":105.25,"v":118080.0,"dr":-0.0098,"sa":0.5094},{"date":"2020-06-24","o":105.25,"h":106.25,"l":103.5,"c":104.01,"v":259200.0,"dr":-0.0118,"sa":0.5091},{"date":"2020-06-25","o":104.12,"h":105.5,"l":102.75,"c":102.75,"v":155520.0,"dr":-0.0121,"sa":0.5092},{"date":"2020-06-26","o":102.8,"h":104.52,"l":100.0,"c":100.0,"v":175680.0,"dr":-0.0268,"sa":0.51},{"date":"2020-06-29","o":95.05,"h":99.9,"l":95.05,"c":96.05,"v":152640.0,"dr":-0.0395,"sa":0.5119},{"date":"2020-06-30","o":106.45,"h":106.45,"l":98.9,"c":100.99,"v":77760.0,"dr":0.0514,"sa":0.5137},{"date":"2020-07-01","o":101.25,"h":109.38,"l":101.25,"c":108.9,"v":167040.0,"dr":0.0783,"sa":0.5185},{"date":"2020-07-02","o":109.88,"h":113.35,"l":108.3,"c":111.25,"v":616320.0,"dr":0.0216,"sa":0.5183},{"date":"2020-07-03","o":113.75,"h":114.5,"l":111.1,"c":113.75,"v":100800.0,"dr":0.0225,"sa":0.5182},{"date":"2020-07-06","o":113.75,"h":116.75,"l":111.3,"c":111.74,"v":604800.0,"dr":-0.0177,"sa":0.5147},{"date":"2020-07-07","o":117.72,"h":117.72,"l":114.3,"c":115.61,"v":322560.0,"dr":0.0346,"sa":0.5151},{"date":"2020-07-08","o":117.5,"h":117.88,"l":115.12,"c":117.5,"v":172800.0,"dr":0.0163,"sa":0.5152},{"date":"2020-07-13","o":119.5,"h":127.5,"l":119.5,"c":120.0,"v":357120.0,"dr":0.0213,"sa":0.5153},{"date":"2020-07-14","o":119.88,"h":120.72,"l":115.25,"c":118.75,"v":336960.0,"dr":-0.0104,"sa":0.5153},{"date":"2020-07-15","o":120.6,"h":120.6,"l":117.05,"c":120.12,"v":192960.0,"dr":0.0115,"sa":0.5144},{"date":"2020-07-16","o":117.6,"h":121.66,"l":115.75,"c":120.99,"v":204480.0,"dr":0.0072,"sa":0.5143},{"date":"2020-07-17","o":121.36,"h":122.81,"l":118.51,"c":121.12,"v":103680.0,"dr":0.0011,"sa":0.5128},{"date":"2020-07-20","o":128.12,"h":133.38,"l":126.06,"c":132.69,"v":167040.0,"dr":0.0955,"sa":0.5197},{"date":"2020-07-21","o":132.5,"h":133.5,"l":128.35,"c":133.0,"v":288000.0,"dr":0.0023,"sa":0.5194},{"date":"2020-07-22","o":131.07,"h":131.07,"l":125.0,"c":126.49,"v":740160.0,"dr":-0.0489,"sa":0.5223},{"date":"2020-07-23","o":126.25,"h":126.25,"l":117.26,"c":119.86,"v":480960.0,"dr":-0.0524,"sa":0.5252},{"date":"2020-07-24","o":117.5,"h":123.75,"l":114.59,"c":122.41,"v":400320.0,"dr":0.0213,"sa":0.5254},{"date":"2020-07-27","o":125.42,"h":125.62,"l":121.88,"c":124.68,"v":218880.0,"dr":0.0185,"sa":0.5253},{"date":"2020-07-28","o":123.0,"h":130.0,"l":123.0,"c":129.23,"v":164160.0,"dr":0.0365,"sa":0.526},{"date":"2020-07-29","o":130.0,"h":130.0,"l":123.42,"c":126.25,"v":288000.0,"dr":-0.0231,"sa":0.5269},{"date":"2020-07-30","o":127.48,"h":131.96,"l":124.25,"c":130.59,"v":567760.0,"dr":0.0344,"sa":0.5276},{"date":"2020-07-31","o":137.1,"h":138.12,"l":133.75,"c":137.49,"v":796200.0,"dr":0.0528,"sa":0.5295},{"date":"2020-08-03","o":139.43,"h":139.43,"l":132.62,"c":133.52,"v":1185080.0,"dr":-0.0289,"sa":0.5294},{"date":"2020-08-04","o":133.5,"h":133.75,"l":125.0,"c":133.27,"v":514040.0,"dr":-0.0019,"sa":0.5293},{"date":"2020-08-05","o":136.23,"h":137.0,"l":130.5,"c":136.31,"v":380960.0,"dr":0.0228,"sa":0.5296},{"date":"2020-08-06","o":136.36,"h":140.0,"l":133.88,"c":139.2,"v":236880.0,"dr":0.0212,"sa":0.5298},{"date":"2020-08-07","o":139.98,"h":142.5,"l":138.72,"c":141.39,"v":386960.0,"dr":0.0157,"sa":0.5287},{"date":"2020-08-10","o":141.77,"h":141.78,"l":135.0,"c":140.25,"v":250280.0,"dr":-0.0081,"sa":0.5289},{"date":"2020-08-11","o":141.38,"h":141.48,"l":137.68,"c":139.38,"v":179040.0,"dr":-0.0062,"sa":0.5288},{"date":"2020-08-12","o":140.0,"h":146.02,"l":139.52,"c":144.86,"v":352560.0,"dr":0.0393,"sa":0.5298},{"date":"2020-08-13","o":149.25,"h":149.25,"l":143.5,"c":144.24,"v":234520.0,"dr":-0.0043,"sa":0.5298},{"date":"2020-08-14","o":147.5,"h":147.5,"l":138.82,"c":140.09,"v":464000.0,"dr":-0.0288,"sa":0.5309},{"date":"2020-08-18","o":145.0,"h":150.0,"l":143.75,"c":149.77,"v":319480.0,"dr":0.0691,"sa":0.5338},{"date":"2020-08-19","o":149.85,"h":150.75,"l":147.0,"c":150.25,"v":318560.0,"dr":0.0032,"sa":0.5335},{"date":"2020-08-20","o":153.73,"h":157.48,"l":151.25,"c":155.6,"v":730280.0,"dr":0.0356,"sa":0.5342},{"date":"2020-08-21","o":158.12,"h":158.12,"l":152.75,"c":153.93,"v":933760.0,"dr":-0.0107,"sa":0.5343},{"date":"2020-08-24","o":158.12,"h":159.18,"l":150.88,"c":153.18,"v":583880.0,"dr":-0.0049,"sa":0.5344},{"date":"2020-08-25","o":154.95,"h":156.22,"l":152.0,"c":155.19,"v":305680.0,"dr":0.0131,"sa":0.5336},{"date":"2020-08-26","o":155.75,"h":155.75,"l":147.5,"c":154.49,"v":398000.0,"dr":-0.0045,"sa":0.5334},{"date":"2020-08-27","o":153.98,"h":154.0,"l":147.75,"c":148.9,"v":432000.0,"dr":-0.0362,"sa":0.535},{"date":"2020-08-28","o":150.0,"h":150.0,"l":142.35,"c":148.99,"v":212320.0,"dr":0.0006,"sa":0.535},{"date":"2020-08-31","o":150.0,"h":155.5,"l":149.75,"c":154.95,"v":321960.0,"dr":0.04,"sa":0.536},{"date":"2020-09-01","o":155.38,"h":157.5,"l":153.0,"c":154.27,"v":253200.0,"dr":-0.0044,"sa":0.5106},{"date":"2020-09-02","o":156.25,"h":157.5,"l":152.5,"c":153.25,"v":248080.0,"dr":-0.0066,"sa":0.5014},{"date":"2020-09-03","o":152.12,"h":152.12,"l":142.75,"c":143.88,"v":797640.0,"dr":-0.0611,"sa":0.5057},{"date":"2020-09-04","o":141.5,"h":144.38,"l":127.9,"c":143.39,"v":536160.0,"dr":-0.0034,"sa":0.5054},{"date":"2020-09-07","o":143.4,"h":147.5,"l":143.39,"c":144.38,"v":114640.0,"dr":0.0069,"sa":0.5034},{"date":"2020-09-08","o":140.0,"h":140.0,"l":133.12,"c":133.77,"v":339560.0,"dr":-0.0735,"sa":0.5091},{"date":"2020-09-09","o":134.62,"h":145.0,"l":134.62,"c":144.45,"v":347160.0,"dr":0.0798,"sa":0.5144},{"date":"2020-09-10","o":147.5,"h":150.75,"l":140.25,"c":142.02,"v":362840.0,"dr":-0.0168,"sa":0.5149},{"date":"2020-09-11","o":143.75,"h":143.75,"l":138.5,"c":140.01,"v":266520.0,"dr":-0.0142,"sa":0.5133},{"date":"2020-09-14","o":144.98,"h":144.98,"l":138.8,"c":140.04,"v":141240.0,"dr":0.0002,"sa":0.5132},{"date":"2020-09-15","o":143.7,"h":144.72,"l":139.38,"c":141.57,"v":286000.0,"dr":0.0109,"sa":0.5129},{"date":"2020-09-16","o":146.23,"h":147.43,"l":142.5,"c":142.75,"v":455720.0,"dr":0.0083,"sa":0.5105},{"date":"2020-09-17","o":142.2,"h":142.2,"l":135.84,"c":138.0,"v":293200.0,"dr":-0.0333,"sa":0.5082},{"date":"2020-09-18","o":139.93,"h":139.93,"l":135.43,"c":138.75,"v":198760.0,"dr":0.0054,"sa":0.5081},{"date":"2020-09-21","o":138.6,"h":144.62,"l":135.0,"c":143.68,"v":220000.0,"dr":0.0355,"sa":0.5068},{"date":"2020-09-22","o":146.8,"h":159.38,"l":145.0,"c":159.38,"v":474680.0,"dr":0.1093,"sa":0.517},{"date":"2020-09-23","o":158.48,"h":159.38,"l":153.8,"c":157.0,"v":538080.0,"dr":-0.0149,"sa":0.5159},{"date":"2020-09-24","o":158.75,"h":159.75,"l":148.66,"c":151.5,"v":379240.0,"dr":-0.035,"sa":0.5174},{"date":"2020-09-25","o":152.5,"h":157.5,"l":151.75,"c":156.27,"v":326320.0,"dr":0.0315,"sa":0.5181},{"date":"2020-09-28","o":158.02,"h":161.15,"l":155.9,"c":160.75,"v":288680.0,"dr":0.0287,"sa":0.5159},{"date":"2020-09-29","o":161.25,"h":162.5,"l":159.07,"c":161.12,"v":426560.0,"dr":0.0023,"sa":0.5153},{"date":"2020-09-30","o":162.5,"h":165.64,"l":158.75,"c":159.38,"v":468160.0,"dr":-0.0108,"sa":0.5134},{"date":"2020-10-01","o":161.8,"h":165.0,"l":159.7,"c":164.25,"v":249560.0,"dr":0.0306,"sa":0.511},{"date":"2020-10-02","o":162.38,"h":165.45,"l":160.5,"c":164.02,"v":556440.0,"dr":-0.0014,"sa":0.5111},{"date":"2020-10-05","o":164.49,"h":169.38,"l":164.49,"c":169.08,"v":265440.0,"dr":0.0308,"sa":0.511},{"date":"2020-10-06","o":166.7,"h":168.78,"l":162.65,"c":163.25,"v":340320.0,"dr":-0.0345,"sa":0.5125},{"date":"2020-10-07","o":165.0,"h":169.38,"l":165.0,"c":169.0,"v":235360.0,"dr":0.0352,"sa":0.5128},{"date":"2020-10-08","o":169.38,"h":170.41,"l":168.22,"c":169.94,"v":363680.0,"dr":0.0056,"sa":0.5104},{"date":"2020-10-09","o":171.75,"h":179.62,"l":170.0,"c":178.75,"v":427040.0,"dr":0.0518,"sa":0.5106},{"date":"2020-10-13","o":182.0,"h":192.5,"l":182.0,"c":191.88,"v":549400.0,"dr":0.0735,"sa":0.5127},{"date":"2020-10-14","o":192.38,"h":194.15,"l":187.5,"c":193.58,"v":672920.0,"dr":0.0089,"sa":0.5092},{"date":"2020-10-15","o":191.71,"h":199.15,"l":190.02,"c":199.08,"v":562440.0,"dr":0.0284,"sa":0.5086},{"date":"2020-10-16","o":204.45,"h":204.45,"l":191.25,"c":191.25,"v":586840.0,"dr":-0.0393,"sa":0.5107},{"date":"2020-10-19","o":195.0,"h":195.0,"l":183.45,"c":184.4,"v":645200.0,"dr":-0.0358,"sa":0.5123},{"date":"2020-10-20","o":184.8,"h":193.54,"l":182.42,"c":193.4,"v":435720.0,"dr":0.0488,"sa":0.5132},{"date":"2020-10-21","o":194.5,"h":201.62,"l":192.64,"c":200.0,"v":462680.0,"dr":0.0341,"sa":0.5139},{"date":"2020-10-22","o":199.0,"h":207.5,"l":190.0,"c":205.6,"v":933780.0,"dr":0.028,"sa":0.5141},{"date":"2020-10-23","o":210.0,"h":212.5,"l":194.0,"c":203.2,"v":416140.0,"dr":-0.0117,"sa":0.5141},{"date":"2020-10-26","o":204.0,"h":207.45,"l":182.68,"c":188.0,"v":707980.0,"dr":-0.0748,"sa":0.5198},{"date":"2020-10-27","o":187.5,"h":193.05,"l":187.25,"c":190.05,"v":407480.0,"dr":0.0109,"sa":0.5198},{"date":"2020-10-28","o":187.5,"h":189.0,"l":173.2,"c":176.9,"v":595720.0,"dr":-0.0692,"sa":0.5253},{"date":"2020-10-29","o":180.0,"h":180.0,"l":169.48,"c":180.0,"v":497200.0,"dr":0.0175,"sa":0.5207},{"date":"2020-10-30","o":172.52,"h":172.52,"l":162.25,"c":163.15,"v":525260.0,"dr":-0.0936,"sa":0.5301},{"date":"2020-11-02","o":163.15,"h":163.15,"l":153.0,"c":158.0,"v":388080.0,"dr":-0.0316,"sa":0.5311},{"date":"2020-11-03","o":158.77,"h":167.58,"l":158.0,"c":165.0,"v":283660.0,"dr":0.0443,"sa":0.5311},{"date":"2020-11-04","o":169.0,"h":173.78,"l":167.55,"c":170.25,"v":435900.0,"dr":0.0318,"sa":0.5288},{"date":"2020-11-05","o":177.25,"h":178.95,"l":172.5,"c":177.75,"v":327360.0,"dr":0.0441,"sa":0.5264},{"date":"2020-11-06","o":178.35,"h":178.35,"l":169.58,"c":173.38,"v":127800.0,"dr":-0.0246,"sa":0.527},{"date":"2020-11-09","o":172.5,"h":172.5,"l":160.85,"c":167.5,"v":336640.0,"dr":-0.0339,"sa":0.5281},{"date":"2020-11-10","o":164.0,"h":164.0,"l":155.5,"c":158.75,"v":445640.0,"dr":-0.0522,"sa":0.5253},{"date":"2020-11-11","o":158.4,"h":165.0,"l":158.35,"c":165.0,"v":237080.0,"dr":0.0394,"sa":0.5259},{"date":"2020-11-12","o":166.0,"h":166.0,"l":159.5,"c":162.5,"v":225600.0,"dr":-0.0152,"sa":0.5259},{"date":"2020-11-13","o":162.5,"h":167.38,"l":159.2,"c":160.0,"v":142100.0,"dr":-0.0154,"sa":0.5262},{"date":"2020-11-16","o":160.0,"h":163.05,"l":158.1,"c":159.5,"v":153160.0,"dr":-0.0031,"sa":0.5262},{"date":"2020-11-17","o":162.5,"h":166.5,"l":162.5,"c":166.5,"v":170500.0,"dr":0.0439,"sa":0.5275},{"date":"2020-11-18","o":167.4,"h":167.4,"l":161.15,"c":163.55,"v":215520.0,"dr":-0.0177,"sa":0.5276},{"date":"2020-11-19","o":165.0,"h":166.3,"l":162.6,"c":164.55,"v":253720.0,"dr":0.0061,"sa":0.5276},{"date":"2020-11-20","o":165.82,"h":167.78,"l":162.15,"c":165.9,"v":193220.0,"dr":0.0082,"sa":0.5268},{"date":"2020-11-24","o":167.5,"h":167.5,"l":160.62,"c":164.3,"v":339000.0,"dr":-0.0096,"sa":0.5268},{"date":"2020-11-25","o":164.5,"h":169.02,"l":164.5,"c":167.05,"v":319160.0,"dr":0.0167,"sa":0.5267},{"date":"2020-11-26","o":169.32,"h":174.0,"l":167.5,"c":172.2,"v":133940.0,"dr":0.0308,"sa":0.5272},{"date":"2020-11-27","o":172.18,"h":172.5,"l":167.75,"c":172.5,"v":481080.0,"dr":0.0017,"sa":0.5272},{"date":"2020-11-30","o":172.7,"h":172.7,"l":161.5,"c":166.5,"v":247400.0,"dr":-0.0348,"sa":0.5287},{"date":"2020-12-01","o":168.5,"h":169.9,"l":165.3,"c":169.9,"v":357160.0,"dr":0.0204,"sa":0.5281},{"date":"2020-12-02","o":169.0,"h":169.62,"l":164.52,"c":166.45,"v":240360.0,"dr":-0.0203,"sa":0.5285},{"date":"2020-12-03","o":165.2,"h":169.95,"l":161.4,"c":162.0,"v":297940.0,"dr":-0.0267,"sa":0.5295},{"date":"2020-12-04","o":162.5,"h":165.0,"l":158.55,"c":160.1,"v":210380.0,"dr":-0.0117,"sa":0.5298},{"date":"2020-12-09","o":160.0,"h":160.75,"l":152.82,"c":153.5,"v":242780.0,"dr":-0.0412,"sa":0.5317},{"date":"2020-12-10","o":152.5,"h":155.0,"l":151.3,"c":152.4,"v":232580.0,"dr":-0.0072,"sa":0.5317},{"date":"2020-12-11","o":152.32,"h":155.0,"l":151.22,"c":153.55,"v":340540.0,"dr":0.0075,"sa":0.5313},{"date":"2020-12-14","o":155.0,"h":159.8,"l":154.02,"c":158.6,"v":260120.0,"dr":0.0329,"sa":0.532},{"date":"2020-12-15","o":160.0,"h":164.55,"l":156.05,"c":158.2,"v":164060.0,"dr":-0.0025,"sa":0.5309},{"date":"2020-12-16","o":158.0,"h":160.75,"l":157.82,"c":160.15,"v":365340.0,"dr":0.0123,"sa":0.5304},{"date":"2020-12-17","o":164.5,"h":164.5,"l":160.15,"c":161.5,"v":255720.0,"dr":0.0084,"sa":0.5301},{"date":"2020-12-18","o":161.15,"h":163.82,"l":158.0,"c":158.95,"v":152760.0,"dr":-0.0158,"sa":0.5299},{"date":"2020-12-21","o":162.75,"h":164.0,"l":150.0,"c":155.55,"v":181820.0,"dr":-0.0214,"sa":0.5305},{"date":"2020-12-22","o":155.75,"h":158.3,"l":154.43,"c":156.05,"v":177580.0,"dr":0.0032,"sa":0.5286},{"date":"2020-12-23","o":156.5,"h":161.0,"l":156.0,"c":159.52,"v":441100.0,"dr":0.0222,"sa":0.5282},{"date":"2020-12-28","o":160.25,"h":165.75,"l":155.0,"c":165.1,"v":336440.0,"dr":0.035,"sa":0.529},{"date":"2020-12-29","o":165.1,"h":170.0,"l":163.2,"c":166.0,"v":332880.0,"dr":0.0055,"sa":0.5288},{"date":"2020-12-30","o":166.25,"h":169.0,"l":163.5,"c":165.32,"v":435040.0,"dr":-0.0041,"sa":0.5288},{"date":"2021-01-04","o":165.5,"h":170.0,"l":159.0,"c":162.62,"v":522300.0,"dr":-0.0163,"sa":0.5291},{"date":"2021-01-05","o":162.5,"h":166.85,"l":156.55,"c":166.18,"v":286060.0,"dr":0.0219,"sa":0.5291},{"date":"2021-01-06","o":165.9,"h":165.95,"l":161.0,"c":162.52,"v":301460.0,"dr":-0.022,"sa":0.5295},{"date":"2021-01-07","o":162.5,"h":165.8,"l":161.7,"c":165.15,"v":321700.0,"dr":0.0162,"sa":0.5297},{"date":"2021-01-08","o":165.5,"h":170.0,"l":162.5,"c":165.8,"v":279500.0,"dr":0.0039,"sa":0.5297},{"date":"2021-01-11","o":165.0,"h":165.5,"l":160.0,"c":163.38,"v":228280.0,"dr":-0.0146,"sa":0.5295},{"date":"2021-01-12","o":163.4,"h":166.65,"l":161.43,"c":163.0,"v":205680.0,"dr":-0.0023,"sa":0.5268},{"date":"2021-01-13","o":163.1,"h":167.05,"l":163.0,"c":166.7,"v":227760.0,"dr":0.0227,"sa":0.527},{"date":"2021-01-14","o":164.08,"h":167.4,"l":163.65,"c":163.95,"v":297860.0,"dr":-0.0165,"sa":0.5257},{"date":"2021-01-15","o":165.0,"h":165.9,"l":159.0,"c":162.77,"v":180880.0,"dr":-0.0072,"sa":0.5225},{"date":"2021-01-18","o":163.05,"h":166.0,"l":163.0,"c":165.95,"v":67200.0,"dr":0.0195,"sa":0.5227},{"date":"2021-01-19","o":164.75,"h":165.02,"l":161.6,"c":164.52,"v":189800.0,"dr":-0.0086,"sa":0.5223},{"date":"2021-01-20","o":165.15,"h":172.0,"l":165.15,"c":171.2,"v":416720.0,"dr":0.0406,"sa":0.5235},{"date":"2021-01-21","o":172.0,"h":176.12,"l":171.8,"c":174.9,"v":608280.0,"dr":0.0216,"sa":0.5237},{"date":"2021-01-22","o":174.9,"h":175.0,"l":171.0,"c":173.45,"v":345060.0,"dr":-0.0083,"sa":0.5238},{"date":"2021-01-25","o":174.5,"h":178.2,"l":167.5,"c":174.15,"v":311880.0,"dr":0.004,"sa":0.5238},{"date":"2021-01-26","o":174.5,"h":177.5,"l":172.48,"c":176.95,"v":179740.0,"dr":0.0161,"sa":0.5237},{"date":"2021-01-27","o":178.5,"h":178.75,"l":169.05,"c":172.75,"v":254600.0,"dr":-0.0237,"sa":0.5242},{"date":"2021-01-28","o":170.0,"h":178.75,"l":162.25,"c":176.77,"v":252180.0,"dr":0.0233,"sa":0.5245},{"date":"2021-01-29","o":176.0,"h":176.0,"l":169.0,"c":171.23,"v":185280.0,"dr":-0.0313,"sa":0.5258},{"date":"2021-02-01","o":171.0,"h":178.5,"l":165.05,"c":178.32,"v":274380.0,"dr":0.0414,"sa":0.527},{"date":"2021-02-02","o":179.0,"h":184.45,"l":179.0,"c":183.88,"v":474780.0,"dr":0.0312,"sa":0.5271},{"date":"2021-02-03","o":184.55,"h":186.32,"l":180.28,"c":181.25,"v":488280.0,"dr":-0.0143,"sa":0.5273},{"date":"2021-02-04","o":181.5,"h":181.98,"l":177.5,"c":180.68,"v":299440.0,"dr":-0.0031,"sa":0.527},{"date":"2021-02-05","o":182.12,"h":183.68,"l":179.25,"c":181.38,"v":427280.0,"dr":0.0039,"sa":0.5268},{"date":"2021-02-08","o":179.5,"h":183.6,"l":178.0,"c":178.3,"v":411220.0,"dr":-0.017,"sa":0.527},{"date":"2021-02-09","o":178.45,"h":180.18,"l":177.5,"c":177.65,"v":172380.0,"dr":-0.0036,"sa":0.5268},{"date":"2021-02-10","o":177.5,"h":179.75,"l":174.82,"c":176.58,"v":267200.0,"dr":-0.006,"sa":0.5265},{"date":"2021-02-11","o":176.75,"h":178.75,"l":170.9,"c":171.18,"v":191680.0,"dr":-0.0306,"sa":0.5276},{"date":"2021-02-12","o":175.45,"h":175.45,"l":169.5,"c":170.52,"v":136780.0,"dr":-0.0039,"sa":0.5277},{"date":"2021-02-17","o":170.25,"h":172.65,"l":168.58,"c":169.23,"v":173640.0,"dr":-0.0076,"sa":0.5168},{"date":"2021-02-18","o":169.45,"h":169.5,"l":162.4,"c":167.75,"v":296360.0,"dr":-0.0087,"sa":0.5156},{"date":"2021-02-19","o":168.45,"h":169.98,"l":162.75,"c":163.48,"v":114360.0,"dr":-0.0255,"sa":0.5163},{"date":"2021-02-22","o":161.0,"h":162.0,"l":156.45,"c":157.62,"v":274360.0,"dr":-0.0358,"sa":0.5179},{"date":"2021-02-23","o":155.0,"h":158.7,"l":150.5,"c":157.62,"v":308020.0,"dr":0.0,"sa":0.5179},{"date":"2021-02-24","o":159.0,"h":160.48,"l":156.43,"c":159.25,"v":160360.0,"dr":0.0103,"sa":0.5179},{"date":"2021-02-25","o":159.5,"h":163.1,"l":157.45,"c":158.02,"v":112100.0,"dr":-0.0077,"sa":0.5178},{"date":"2021-02-26","o":159.0,"h":161.75,"l":157.5,"c":160.38,"v":116100.0,"dr":0.0149,"sa":0.5176},{"date":"2021-03-01","o":160.75,"h":167.5,"l":160.35,"c":163.35,"v":129900.0,"dr":0.0185,"sa":0.5173},{"date":"2021-03-02","o":165.0,"h":170.6,"l":163.0,"c":163.5,"v":20.0,"dr":0.0009,"sa":0.5173},{"date":"2021-03-03","o":163.18,"h":163.55,"l":157.75,"c":158.3,"v":40.0,"dr":-0.0318,"sa":0.5185},{"date":"2021-03-04","o":156.57,"h":162.22,"l":155.0,"c":157.0,"v":20.0,"dr":-0.0082,"sa":0.5186},{"date":"2021-03-05","o":155.25,"h":160.25,"l":153.75,"c":159.6,"v":40.0,"dr":0.0166,"sa":0.5184},{"date":"2021-03-08","o":159.9,"h":163.1,"l":157.5,"c":158.65,"v":20.0,"dr":-0.006,"sa":0.5185},{"date":"2021-03-09","o":158.1,"h":165.0,"l":153.75,"c":164.95,"v":320.0,"dr":0.0397,"sa":0.519},{"date":"2021-03-10","o":164.9,"h":166.8,"l":158.88,"c":160.05,"v":400.0,"dr":-0.0297,"sa":0.519},{"date":"2021-03-11","o":159.2,"h":164.32,"l":159.2,"c":162.1,"v":20.0,"dr":0.0128,"sa":0.5156},{"date":"2021-03-12","o":162.0,"h":162.0,"l":159.57,"c":160.88,"v":66880.0,"dr":-0.0075,"sa":0.5145},{"date":"2021-03-15","o":160.0,"h":161.38,"l":157.75,"c":160.95,"v":70940.0,"dr":0.0004,"sa":0.5133},{"date":"2021-03-16","o":161.0,"h":164.4,"l":160.82,"c":162.18,"v":149840.0,"dr":0.0076,"sa":0.51},{"date":"2021-03-17","o":161.5,"h":166.85,"l":161.5,"c":165.88,"v":191880.0,"dr":0.0228,"sa":0.5103},{"date":"2021-03-18","o":165.85,"h":165.85,"l":159.25,"c":159.5,"v":144140.0,"dr":-0.0385,"sa":0.512},{"date":"2021-03-19","o":160.98,"h":161.65,"l":158.25,"c":159.43,"v":172180.0,"dr":-0.0004,"sa":0.5118},{"date":"2021-03-22","o":160.0,"h":163.5,"l":159.98,"c":162.75,"v":212760.0,"dr":0.0208,"sa":0.5115},{"date":"2021-03-23","o":161.7,"h":166.12,"l":161.7,"c":163.57,"v":166800.0,"dr":0.005,"sa":0.5115},{"date":"2021-03-25","o":160.3,"h":162.0,"l":154.2,"c":157.98,"v":1380.0,"dr":-0.0342,"sa":0.5128},{"date":"2021-03-26","o":157.77,"h":158.9,"l":152.5,"c":154.12,"v":207920.0,"dr":-0.0244,"sa":0.5134},{"date":"2021-03-29","o":154.5,"h":155.0,"l":147.5,"c":154.7,"v":190320.0,"dr":0.0038,"sa":0.5126},{"date":"2021-03-30","o":154.5,"h":157.18,"l":153.1,"c":156.38,"v":121760.0,"dr":0.0109,"sa":0.5125},{"date":"2021-03-31","o":156.35,"h":161.0,"l":156.35,"c":158.85,"v":228760.0,"dr":0.0158,"sa":0.5125},{"date":"2021-04-05","o":161.5,"h":168.3,"l":161.5,"c":166.92,"v":319340.0,"dr":0.0508,"sa":0.5119},{"date":"2021-04-06","o":167.05,"h":171.05,"l":165.52,"c":169.38,"v":377480.0,"dr":0.0147,"sa":0.5119},{"date":"2021-04-07","o":169.5,"h":174.0,"l":167.42,"c":172.2,"v":585960.0,"dr":0.0166,"sa":0.5088},{"date":"2021-04-08","o":172.5,"h":174.95,"l":172.2,"c":173.55,"v":411460.0,"dr":0.0078,"sa":0.5066},{"date":"2021-04-09","o":173.55,"h":177.5,"l":172.0,"c":177.0,"v":302620.0,"dr":0.0199,"sa":0.5067},{"date":"2021-04-12","o":178.5,"h":178.9,"l":175.62,"c":178.25,"v":177480.0,"dr":0.0071,"sa":0.5062},{"date":"2021-04-13","o":178.05,"h":180.72,"l":178.0,"c":178.73,"v":260880.0,"dr":0.0027,"sa":0.5062},{"date":"2021-04-14","o":180.0,"h":180.0,"l":174.52,"c":174.88,"v":741680.0,"dr":-0.0215,"sa":0.5063},{"date":"2021-04-15","o":176.2,"h":178.5,"l":176.0,"c":178.42,"v":296500.0,"dr":0.0202,"sa":0.5059},{"date":"2021-04-16","o":178.5,"h":180.22,"l":176.4,"c":178.52,"v":216080.0,"dr":0.0006,"sa":0.506},{"date":"2021-04-19","o":178.65,"h":180.45,"l":176.55,"c":178.12,"v":517140.0,"dr":-0.0022,"sa":0.5059},{"date":"2021-04-20","o":176.5,"h":178.15,"l":174.78,"c":177.0,"v":168240.0,"dr":-0.0063,"sa":0.5003},{"date":"2021-04-21","o":175.02,"h":180.0,"l":175.02,"c":178.88,"v":330760.0,"dr":0.0106,"sa":0.5001},{"date":"2021-04-22","o":178.65,"h":181.0,"l":175.0,"c":175.15,"v":330580.0,"dr":-0.0209,"sa":0.4971},{"date":"2021-04-23","o":175.15,"h":180.28,"l":175.0,"c":179.32,"v":214840.0,"dr":0.0238,"sa":0.4764},{"date":"2021-04-26","o":178.73,"h":184.65,"l":177.5,"c":183.65,"v":20.0,"dr":0.0241,"sa":0.4627},{"date":"2021-04-27","o":183.95,"h":185.5,"l":182.98,"c":185.18,"v":182720.0,"dr":0.0083,"sa":0.462},{"date":"2021-04-28","o":186.02,"h":190.95,"l":185.75,"c":189.52,"v":303980.0,"dr":0.0234,"sa":0.4597},{"date":"2021-04-29","o":191.25,"h":191.5,"l":188.45,"c":190.42,"v":697380.0,"dr":0.0047,"sa":0.4597},{"date":"2021-04-30","o":192.9,"h":194.5,"l":187.88,"c":190.25,"v":40.0,"dr":-0.0009,"sa":0.4576},{"date":"2021-05-03","o":190.0,"h":190.25,"l":186.35,"c":186.95,"v":483880.0,"dr":-0.0173,"sa":0.458},{"date":"2021-05-04","o":185.4,"h":185.4,"l":181.4,"c":182.77,"v":507480.0,"dr":-0.0224,"sa":0.4573},{"date":"2021-05-05","o":183.0,"h":185.15,"l":180.35,"c":181.0,"v":189960.0,"dr":-0.0097,"sa":0.4568},{"date":"2021-05-06","o":180.25,"h":183.35,"l":179.35,"c":181.88,"v":186500.0,"dr":0.0049,"sa":0.4563},{"date":"2021-05-07","o":181.85,"h":183.15,"l":181.0,"c":181.95,"v":90780.0,"dr":0.0004,"sa":0.4553},{"date":"2021-05-10","o":180.0,"h":181.0,"l":175.58,"c":176.0,"v":178940.0,"dr":-0.0327,"sa":0.4566},{"date":"2021-05-11","o":175.0,"h":178.22,"l":173.42,"c":176.15,"v":359280.0,"dr":0.0009,"sa":0.4546},{"date":"2021-05-12","o":174.5,"h":175.62,"l":171.25,"c":173.18,"v":190540.0,"dr":-0.0169,"sa":0.4518},{"date":"2021-05-13","o":173.15,"h":175.78,"l":172.78,"c":174.55,"v":175880.0,"dr":0.0079,"sa":0.4479},{"date":"2021-05-14","o":176.0,"h":178.5,"l":174.55,"c":178.12,"v":96640.0,"dr":0.0205,"sa":0.4449},{"date":"2021-05-17","o":180.0,"h":182.5,"l":179.18,"c":181.8,"v":20.0,"dr":0.0207,"sa":0.4452},{"date":"2021-05-18","o":182.5,"h":184.9,"l":182.0,"c":182.1,"v":180.0,"dr":0.0017,"sa":0.4452},{"date":"2021-05-19","o":180.0,"h":183.48,"l":178.5,"c":182.7,"v":20.0,"dr":0.0033,"sa":0.445},{"date":"2021-05-20","o":185.0,"h":186.25,"l":183.48,"c":185.62,"v":200.0,"dr":0.016,"sa":0.4441},{"date":"2021-05-21","o":187.15,"h":187.15,"l":183.1,"c":183.1,"v":200.0,"dr":-0.0136,"sa":0.4444},{"date":"2021-05-26","o":187.5,"h":188.75,"l":185.05,"c":186.0,"v":153520.0,"dr":0.0158,"sa":0.4437},{"date":"2021-05-27","o":188.25,"h":188.25,"l":185.5,"c":186.15,"v":116940.0,"dr":0.0008,"sa":0.4433},{"date":"2021-05-28","o":186.55,"h":186.8,"l":183.95,"c":185.5,"v":20.0,"dr":-0.0035,"sa":0.4434},{"date":"2021-05-31","o":183.0,"h":188.92,"l":183.0,"c":184.98,"v":48720.0,"dr":-0.0028,"sa":0.4432},{"date":"2021-06-01","o":185.0,"h":187.98,"l":184.62,"c":186.3,"v":165960.0,"dr":0.0071,"sa":0.4431},{"date":"2021-06-02","o":186.3,"h":188.98,"l":185.02,"c":188.15,"v":284560.0,"dr":0.0099,"sa":0.443},{"date":"2021-06-03","o":186.75,"h":187.68,"l":184.22,"c":184.8,"v":165760.0,"dr":-0.0178,"sa":0.4428},{"date":"2021-06-04","o":187.5,"h":187.5,"l":185.02,"c":185.6,"v":78880.0,"dr":0.0043,"sa":0.4412},{"date":"2021-06-07","o":185.6,"h":186.5,"l":184.0,"c":184.5,"v":150740.0,"dr":-0.0059,"sa":0.4403},{"date":"2021-06-08","o":185.25,"h":190.0,"l":185.25,"c":189.35,"v":394900.0,"dr":0.0263,"sa":0.4351},{"date":"2021-06-09","o":190.0,"h":190.75,"l":187.6,"c":188.18,"v":151000.0,"dr":-0.0062,"sa":0.4348},{"date":"2021-06-10","o":190.77,"h":192.5,"l":189.12,"c":192.2,"v":206140.0,"dr":0.0214,"sa":0.4352},{"date":"2021-06-11","o":192.4,"h":193.4,"l":190.0,"c":190.77,"v":247620.0,"dr":-0.0074,"sa":0.4336},{"date":"2021-06-14","o":191.18,"h":193.5,"l":191.18,"c":192.12,"v":174920.0,"dr":0.0071,"sa":0.4334},{"date":"2021-06-15","o":193.1,"h":194.12,"l":191.55,"c":193.95,"v":156680.0,"dr":0.0095,"sa":0.4334},{"date":"2021-06-16","o":193.73,"h":196.75,"l":193.72,"c":196.15,"v":219220.0,"dr":0.0113,"sa":0.4333},{"date":"2021-06-17","o":195.3,"h":203.0,"l":195.3,"c":202.35,"v":256360.0,"dr":0.0316,"sa":0.4341},{"date":"2021-06-18","o":202.95,"h":205.0,"l":200.32,"c":202.5,"v":367520.0,"dr":0.0007,"sa":0.434},{"date":"2021-06-22","o":201.5,"h":206.78,"l":200.5,"c":204.95,"v":214600.0,"dr":0.0121,"sa":0.4326},{"date":"2021-06-23","o":203.08,"h":206.75,"l":202.78,"c":204.98,"v":880900.0,"dr":0.0001,"sa":0.4326},{"date":"2021-06-24","o":205.02,"h":205.75,"l":200.3,"c":200.5,"v":344440.0,"dr":-0.0219,"sa":0.4323},{"date":"2021-06-25","o":200.25,"h":202.22,"l":198.4,"c":201.2,"v":245700.0,"dr":0.0035,"sa":0.4315},{"date":"2021-06-28","o":201.58,"h":205.1,"l":201.55,"c":203.45,"v":297420.0,"dr":0.0112,"sa":0.4315},{"date":"2021-06-29","o":205.5,"h":205.5,"l":202.25,"c":203.32,"v":68880.0,"dr":-0.0006,"sa":0.4313},{"date":"2021-06-30","o":205.9,"h":207.08,"l":203.5,"c":205.52,"v":285420.0,"dr":0.0108,"sa":0.4312},{"date":"2021-07-01","o":205.73,"h":206.6,"l":202.4,"c":204.55,"v":167040.0,"dr":-0.0047,"sa":0.4312},{"date":"2021-07-02","o":207.5,"h":211.1,"l":204.55,"c":210.52,"v":215780.0,"dr":0.0292,"sa":0.4308},{"date":"2021-07-05","o":211.0,"h":216.1,"l":210.6,"c":215.85,"v":75840.0,"dr":0.0253,"sa":0.4312},{"date":"2021-07-06","o":213.5,"h":222.88,"l":213.5,"c":222.08,"v":504720.0,"dr":0.0289,"sa":0.4317},{"date":"2021-07-07","o":222.65,"h":225.0,"l":222.5,"c":223.08,"v":328680.0,"dr":0.0045,"sa":0.4314},{"date":"2021-07-08","o":221.95,"h":227.58,"l":218.18,"c":225.88,"v":173080.0,"dr":0.0126,"sa":0.4305},{"date":"2021-07-12","o":225.9,"h":227.5,"l":220.0,"c":221.23,"v":262580.0,"dr":-0.0206,"sa":0.429},{"date":"2021-07-13","o":223.15,"h":225.82,"l":219.35,"c":220.8,"v":159920.0,"dr":-0.0019,"sa":0.4263},{"date":"2021-07-14","o":222.5,"h":223.0,"l":218.55,"c":221.05,"v":198580.0,"dr":0.0011,"sa":0.4197},{"date":"2021-07-15","o":222.25,"h":222.6,"l":217.18,"c":218.48,"v":708100.0,"dr":-0.0116,"sa":0.4195},{"date":"2021-07-16","o":216.38,"h":219.05,"l":216.35,"c":217.6,"v":155640.0,"dr":-0.004,"sa":0.4191},{"date":"2021-07-19","o":216.7,"h":220.0,"l":210.18,"c":219.45,"v":222600.0,"dr":0.0085,"sa":0.4186},{"date":"2021-07-20","o":219.5,"h":223.58,"l":217.45,"c":222.38,"v":574180.0,"dr":0.0134,"sa":0.4176},{"date":"2021-07-21","o":224.0,"h":224.0,"l":220.55,"c":222.38,"v":153380.0,"dr":0.0,"sa":0.4174},{"date":"2021-07-22","o":223.5,"h":228.4,"l":222.65,"c":228.1,"v":125120.0,"dr":0.0257,"sa":0.4176},{"date":"2021-07-23","o":229.12,"h":229.68,"l":227.75,"c":228.18,"v":181360.0,"dr":0.0004,"sa":0.4174},{"date":"2021-07-26","o":230.05,"h":232.28,"l":228.75,"c":231.52,"v":142580.0,"dr":0.0146,"sa":0.4174},{"date":"2021-07-27","o":231.18,"h":231.5,"l":225.42,"c":227.0,"v":171740.0,"dr":-0.0195,"sa":0.418},{"date":"2021-07-28","o":230.38,"h":230.7,"l":227.0,"c":227.92,"v":158860.0,"dr":0.0041,"sa":0.418},{"date":"2021-07-29","o":228.5,"h":228.5,"l":224.5,"c":226.3,"v":224880.0,"dr":-0.0071,"sa":0.4077},{"date":"2021-07-30","o":212.5,"h":212.82,"l":209.5,"c":210.02,"v":2061920.0,"dr":-0.0719,"sa":0.4144},{"date":"2021-08-02","o":211.6,"h":211.7,"l":208.05,"c":210.15,"v":729640.0,"dr":0.0006,"sa":0.4112},{"date":"2021-08-03","o":210.25,"h":213.35,"l":208.05,"c":210.75,"v":472380.0,"dr":0.0029,"sa":0.4075},{"date":"2021-08-04","o":212.75,"h":212.75,"l":208.72,"c":209.42,"v":505320.0,"dr":-0.0063,"sa":0.4072},{"date":"2021-08-05","o":210.5,"h":211.18,"l":209.0,"c":210.0,"v":496260.0,"dr":0.0028,"sa":0.4069},{"date":"2021-08-06","o":211.27,"h":211.28,"l":205.9,"c":206.02,"v":365600.0,"dr":-0.019,"sa":0.406},{"date":"2021-08-09","o":207.5,"h":207.5,"l":205.2,"c":205.98,"v":321120.0,"dr":-0.0002,"sa":0.4052},{"date":"2021-08-10","o":206.0,"h":207.85,"l":203.25,"c":204.65,"v":425900.0,"dr":-0.0065,"sa":0.404},{"date":"2021-08-11","o":207.5,"h":211.5,"l":202.3,"c":203.12,"v":520780.0,"dr":-0.0075,"sa":0.4009},{"date":"2021-08-12","o":202.95,"h":203.88,"l":200.3,"c":201.92,"v":386280.0,"dr":-0.0059,"sa":0.3998},{"date":"2021-08-13","o":202.75,"h":206.02,"l":201.72,"c":205.82,"v":229240.0,"dr":0.0193,"sa":0.4001},{"date":"2021-08-17","o":202.5,"h":208.95,"l":198.25,"c":200.12,"v":360120.0,"dr":-0.0277,"sa":0.4007},{"date":"2021-08-18","o":198.0,"h":200.1,"l":196.5,"c":196.92,"v":303520.0,"dr":-0.016,"sa":0.4006},{"date":"2021-08-19","o":197.0,"h":199.75,"l":196.9,"c":199.2,"v":327420.0,"dr":0.0116,"sa":0.4005},{"date":"2021-08-20","o":199.5,"h":199.95,"l":197.15,"c":198.98,"v":305660.0,"dr":-0.0011,"sa":0.4004},{"date":"2021-08-23","o":199.9,"h":203.82,"l":199.9,"c":201.23,"v":441360.0,"dr":0.0113,"sa":0.4004},{"date":"2021-08-24","o":203.25,"h":203.25,"l":200.5,"c":202.1,"v":516500.0,"dr":0.0043,"sa":0.3987},{"date":"2021-08-25","o":203.77,"h":203.78,"l":201.0,"c":202.4,"v":208420.0,"dr":0.0015,"sa":0.3986},{"date":"2021-08-26","o":203.4,"h":206.1,"l":201.5,"c":205.27,"v":419180.0,"dr":0.0142,"sa":0.3976},{"date":"2021-08-27","o":205.85,"h":207.9,"l":205.28,"c":207.88,"v":328180.0,"dr":0.0127,"sa":0.392},{"date":"2021-08-30","o":211.0,"h":212.92,"l":209.05,"c":209.68,"v":529200.0,"dr":0.0087,"sa":0.3921},{"date":"2021-08-31","o":210.48,"h":213.0,"l":209.5,"c":212.58,"v":346240.0,"dr":0.0138,"sa":0.3908},{"date":"2021-09-01","o":213.05,"h":217.5,"l":213.05,"c":213.48,"v":450220.0,"dr":0.0042,"sa":0.3906},{"date":"2021-09-02","o":213.8,"h":215.6,"l":212.5,"c":213.2,"v":295460.0,"dr":-0.0013,"sa":0.3905},{"date":"2021-09-03","o":213.2,"h":214.28,"l":210.88,"c":213.73,"v":268920.0,"dr":0.0025,"sa":0.3904},{"date":"2021-09-06","o":215.0,"h":216.92,"l":212.15,"c":215.35,"v":95120.0,"dr":0.0076,"sa":0.3904},{"date":"2021-09-07","o":215.75,"h":220.3,"l":215.75,"c":217.0,"v":455480.0,"dr":0.0077,"sa":0.3886},{"date":"2021-09-08","o":217.0,"h":219.25,"l":216.3,"c":218.12,"v":403840.0,"dr":0.0052,"sa":0.3886},{"date":"2021-09-09","o":218.1,"h":220.5,"l":218.1,"c":219.48,"v":521600.0,"dr":0.0062,"sa":0.3867},{"date":"2021-09-10","o":219.9,"h":221.75,"l":218.7,"c":220.62,"v":357260.0,"dr":0.0052,"sa":0.3867},{"date":"2021-09-13","o":220.5,"h":220.5,"l":209.68,"c":214.2,"v":269760.0,"dr":-0.0291,"sa":0.3878},{"date":"2021-09-14","o":215.12,"h":215.75,"l":209.92,"c":214.52,"v":677780.0,"dr":0.0015,"sa":0.3827},{"date":"2021-09-15","o":211.48,"h":217.52,"l":210.88,"c":217.23,"v":224120.0,"dr":0.0126,"sa":0.3828},{"date":"2021-09-16","o":216.3,"h":218.72,"l":213.95,"c":218.18,"v":194840.0,"dr":0.0044,"sa":0.3828},{"date":"2021-09-17","o":219.0,"h":220.02,"l":217.02,"c":217.95,"v":304620.0,"dr":-0.0011,"sa":0.3752},{"date":"2021-09-20","o":217.0,"h":217.0,"l":211.5,"c":213.62,"v":562920.0,"dr":-0.0199,"sa":0.3677},{"date":"2021-09-21","o":212.82,"h":217.88,"l":212.82,"c":215.88,"v":206980.0,"dr":0.0106,"sa":0.3673},{"date":"2021-09-22","o":214.55,"h":222.0,"l":214.55,"c":221.02,"v":256640.0,"dr":0.0238,"sa":0.3676},{"date":"2021-09-23","o":222.0,"h":226.45,"l":221.25,"c":225.9,"v":416640.0,"dr":0.0221,"sa":0.3681},{"date":"2021-09-24","o":225.85,"h":228.92,"l":223.22,"c":227.9,"v":190700.0,"dr":0.0089,"sa":0.3681},{"date":"2021-09-27","o":225.3,"h":229.5,"l":220.2,"c":228.85,"v":234380.0,"dr":0.0042,"sa":0.368},{"date":"2021-09-28","o":225.0,"h":226.0,"l":221.78,"c":224.55,"v":258900.0,"dr":-0.0188,"sa":0.3669},{"date":"2021-09-29","o":225.0,"h":227.48,"l":222.25,"c":223.58,"v":133480.0,"dr":-0.0043,"sa":0.367},{"date":"2021-09-30","o":225.62,"h":225.65,"l":212.0,"c":218.27,"v":198420.0,"dr":-0.0237,"sa":0.3663},{"date":"2021-10-01","o":217.42,"h":221.25,"l":216.85,"c":219.73,"v":206060.0,"dr":0.0067,"sa":0.3502},{"date":"2021-10-04","o":218.02,"h":218.08,"l":211.48,"c":212.38,"v":213400.0,"dr":-0.0335,"sa":0.3515},{"date":"2021-10-05","o":213.55,"h":219.3,"l":212.4,"c":214.0,"v":337520.0,"dr":0.0076,"sa":0.3497},{"date":"2021-10-06","o":215.0,"h":217.5,"l":212.5,"c":217.08,"v":130900.0,"dr":0.0144,"sa":0.3486},{"date":"2021-10-07","o":217.55,"h":224.5,"l":217.55,"c":219.85,"v":128960.0,"dr":0.0128,"sa":0.3477},{"date":"2021-10-12","o":220.0,"h":220.45,"l":213.78,"c":216.02,"v":282200.0,"dr":-0.0174,"sa":0.3483},{"date":"2021-10-13","o":216.52,"h":220.0,"l":216.42,"c":219.12,"v":127080.0,"dr":0.0144,"sa":0.3483},{"date":"2021-10-14","o":219.12,"h":222.5,"l":219.12,"c":221.8,"v":260220.0,"dr":0.0122,"sa":0.3472},{"date":"2021-10-15","o":221.75,"h":230.0,"l":220.72,"c":229.77,"v":386340.0,"dr":0.0359,"sa":0.3489},{"date":"2021-10-18","o":230.05,"h":233.75,"l":229.72,"c":233.25,"v":307040.0,"dr":0.0151,"sa":0.348},{"date":"2021-10-19","o":230.5,"h":235.0,"l":230.05,"c":234.95,"v":291480.0,"dr":0.0073,"sa":0.3461},{"date":"2021-10-20","o":235.0,"h":235.0,"l":231.1,"c":232.15,"v":328440.0,"dr":-0.0119,"sa":0.3447},{"date":"2021-10-21","o":232.65,"h":237.22,"l":231.52,"c":235.25,"v":347800.0,"dr":0.0134,"sa":0.3449},{"date":"2021-10-22","o":236.0,"h":236.0,"l":231.4,"c":231.8,"v":397120.0,"dr":-0.0147,"sa":0.3416},{"date":"2021-10-25","o":232.5,"h":232.5,"l":228.82,"c":229.5,"v":298640.0,"dr":-0.0099,"sa":0.334},{"date":"2021-10-26","o":233.88,"h":237.38,"l":232.75,"c":235.42,"v":230440.0,"dr":0.0258,"sa":0.3348},{"date":"2021-10-27","o":237.35,"h":240.45,"l":235.5,"c":238.27,"v":239880.0,"dr":0.0121,"sa":0.3339},{"date":"2021-10-28","o":237.8,"h":247.5,"l":237.8,"c":245.68,"v":428520.0,"dr":0.0311,"sa":0.3328},{"date":"2021-10-29","o":235.0,"h":245.6,"l":234.78,"c":244.85,"v":545980.0,"dr":-0.0034,"sa":0.3307},{"date":"2021-11-01","o":244.25,"h":247.4,"l":241.45,"c":246.52,"v":395860.0,"dr":0.0068,"sa":0.3273},{"date":"2021-11-02","o":246.5,"h":252.5,"l":243.65,"c":249.75,"v":402820.0,"dr":0.0131,"sa":0.3259},{"date":"2021-11-03","o":250.0,"h":253.85,"l":248.75,"c":253.02,"v":308500.0,"dr":0.0131,"sa":0.325},{"date":"2021-11-04","o":254.77,"h":263.42,"l":254.78,"c":261.12,"v":474200.0,"dr":0.032,"sa":0.3262},{"date":"2021-11-05","o":265.0,"h":268.0,"l":262.0,"c":265.2,"v":615360.0,"dr":0.0156,"sa":0.3174},{"date":"2021-11-08","o":265.2,"h":269.18,"l":260.6,"c":262.27,"v":337460.0,"dr":-0.011,"sa":0.3176},{"date":"2021-11-09","o":261.0,"h":266.75,"l":261.0,"c":264.12,"v":481140.0,"dr":0.0071,"sa":0.3096},{"date":"2021-11-10","o":264.1,"h":264.95,"l":232.12,"c":249.88,"v":555260.0,"dr":-0.0539,"sa":0.3141},{"date":"2021-11-11","o":255.08,"h":264.15,"l":255.08,"c":259.35,"v":207260.0,"dr":0.0379,"sa":0.3014},{"date":"2021-11-12","o":259.27,"h":266.05,"l":256.98,"c":264.58,"v":372380.0,"dr":0.0202,"sa":0.3001},{"date":"2021-11-15","o":266.75,"h":266.98,"l":256.38,"c":259.15,"v":213740.0,"dr":-0.0205,"sa":0.2979},{"date":"2021-11-16","o":260.0,"h":265.0,"l":256.1,"c":260.33,"v":164020.0,"dr":0.0046,"sa":0.2964},{"date":"2021-11-17","o":260.08,"h":265.0,"l":260.0,"c":263.42,"v":122960.0,"dr":0.0119,"sa":0.2936},{"date":"2021-11-18","o":260.33,"h":274.7,"l":260.32,"c":273.38,"v":353180.0,"dr":0.0378,"sa":0.2946},{"date":"2021-11-19","o":273.4,"h":280.0,"l":272.52,"c":276.0,"v":380900.0,"dr":0.0096,"sa":0.2925},{"date":"2021-11-23","o":273.7,"h":273.7,"l":263.52,"c":268.5,"v":271640.0,"dr":-0.0272,"sa":0.2888},{"date":"2021-11-24","o":268.25,"h":275.0,"l":265.08,"c":268.58,"v":202240.0,"dr":0.0003,"sa":0.2864},{"date":"2021-11-25","o":269.15,"h":274.5,"l":260.25,"c":272.12,"v":67540.0,"dr":0.0132,"sa":0.2861},{"date":"2021-11-26","o":272.1,"h":273.92,"l":250.5,"c":257.2,"v":209280.0,"dr":-0.0548,"sa":0.2912},{"date":"2021-11-29","o":260.02,"h":266.42,"l":259.73,"c":262.27,"v":251480.0,"dr":0.0197,"sa":0.2917},{"date":"2021-11-30","o":262.55,"h":264.52,"l":258.58,"c":261.33,"v":193300.0,"dr":-0.0036,"sa":0.2887},{"date":"2021-12-01","o":261.73,"h":265.98,"l":260.48,"c":262.1,"v":318720.0,"dr":0.0029,"sa":0.2881},{"date":"2021-12-02","o":262.5,"h":263.35,"l":258.15,"c":260.55,"v":222020.0,"dr":-0.0059,"sa":0.2881},{"date":"2021-12-03","o":260.25,"h":262.5,"l":255.5,"c":256.12,"v":221420.0,"dr":-0.017,"sa":0.2887},{"date":"2021-12-06","o":256.1,"h":264.32,"l":253.75,"c":263.42,"v":221940.0,"dr":0.0285,"sa":0.2897},{"date":"2021-12-07","o":263.45,"h":269.27,"l":262.05,"c":266.83,"v":182040.0,"dr":0.0129,"sa":0.2895},{"date":"2021-12-09","o":266.38,"h":266.42,"l":254.5,"c":256.08,"v":137340.0,"dr":-0.0403,"sa":0.2911},{"date":"2021-12-10","o":256.0,"h":259.3,"l":247.98,"c":248.65,"v":119120.0,"dr":-0.029,"sa":0.2928},{"date":"2021-12-13","o":250.0,"h":252.5,"l":239.1,"c":241.32,"v":165100.0,"dr":-0.0295,"sa":0.2922},{"date":"2021-12-14","o":241.5,"h":241.5,"l":235.25,"c":238.42,"v":220960.0,"dr":-0.012,"sa":0.2919},{"date":"2021-12-15","o":237.32,"h":242.32,"l":228.6,"c":235.1,"v":303960.0,"dr":-0.0139,"sa":0.2915},{"date":"2021-12-16","o":238.25,"h":242.72,"l":236.4,"c":237.65,"v":162220.0,"dr":0.0108,"sa":0.2902},{"date":"2021-12-17","o":237.75,"h":243.02,"l":234.88,"c":240.9,"v":180620.0,"dr":0.0137,"sa":0.2901},{"date":"2021-12-20","o":245.0,"h":245.0,"l":235.92,"c":239.82,"v":244180.0,"dr":-0.0045,"sa":0.287},{"date":"2021-12-21","o":245.0,"h":247.6,"l":239.48,"c":247.23,"v":277920.0,"dr":0.0309,"sa":0.2883},{"date":"2021-12-22","o":247.15,"h":249.9,"l":244.4,"c":245.73,"v":263260.0,"dr":-0.0061,"sa":0.2884},{"date":"2021-12-23","o":247.5,"h":249.78,"l":241.75,"c":242.3,"v":375160.0,"dr":-0.014,"sa":0.2871},{"date":"2021-12-27","o":240.5,"h":245.58,"l":233.15,"c":234.18,"v":214960.0,"dr":-0.0335,"sa":0.2893},{"date":"2021-12-28","o":233.55,"h":240.88,"l":231.02,"c":235.1,"v":331260.0,"dr":0.0039,"sa":0.2891},{"date":"2021-12-29","o":235.05,"h":239.1,"l":234.15,"c":236.38,"v":236940.0,"dr":0.0054,"sa":0.289},{"date":"2021-12-30","o":237.5,"h":245.0,"l":236.0,"c":238.12,"v":72960.0,"dr":0.0074,"sa":0.2886},{"date":"2022-01-03","o":240.0,"h":243.35,"l":235.3,"c":243.05,"v":422160.0,"dr":0.0207,"sa":0.2882},{"date":"2022-01-04","o":245.0,"h":247.35,"l":236.8,"c":238.18,"v":403340.0,"dr":-0.02,"sa":0.2891},{"date":"2022-01-05","o":238.18,"h":240.0,"l":235.0,"c":238.1,"v":317780.0,"dr":-0.0003,"sa":0.2883},{"date":"2022-01-06","o":238.5,"h":240.85,"l":235.12,"c":240.1,"v":135740.0,"dr":0.0084,"sa":0.2865},{"date":"2022-01-07","o":240.5,"h":243.6,"l":236.4,"c":239.8,"v":223900.0,"dr":-0.0012,"sa":0.2865},{"date":"2022-01-10","o":238.02,"h":240.0,"l":230.0,"c":237.75,"v":326920.0,"dr":-0.0085,"sa":0.2866},{"date":"2022-01-11","o":240.0,"h":247.08,"l":236.0,"c":242.62,"v":308160.0,"dr":0.0205,"sa":0.2867},{"date":"2022-01-12","o":245.0,"h":245.0,"l":240.02,"c":241.02,"v":293780.0,"dr":-0.0066,"sa":0.2861},{"date":"2022-01-13","o":241.5,"h":243.0,"l":233.42,"c":235.0,"v":168020.0,"dr":-0.025,"sa":0.2863},{"date":"2022-01-14","o":235.12,"h":235.12,"l":229.45,"c":233.35,"v":318940.0,"dr":-0.007,"sa":0.2861},{"date":"2022-01-17","o":238.95,"h":238.95,"l":230.58,"c":236.95,"v":44040.0,"dr":0.0154,"sa":0.2864},{"date":"2022-01-18","o":236.18,"h":236.18,"l":230.75,"c":233.52,"v":158180.0,"dr":-0.0145,"sa":0.2864},{"date":"2022-01-19","o":233.88,"h":235.58,"l":229.28,"c":234.73,"v":227620.0,"dr":0.0052,"sa":0.2864},{"date":"2022-01-20","o":235.25,"h":239.75,"l":231.98,"c":238.18,"v":172400.0,"dr":0.0147,"sa":0.2859},{"date":"2022-01-21","o":234.02,"h":234.95,"l":224.08,"c":224.85,"v":363940.0,"dr":-0.056,"sa":0.2911},{"date":"2022-01-24","o":218.25,"h":224.02,"l":213.32,"c":221.98,"v":804960.0,"dr":-0.0128,"sa":0.2913},{"date":"2022-01-25","o":224.5,"h":226.0,"l":218.42,"c":223.75,"v":239280.0,"dr":0.008,"sa":0.2908},{"date":"2022-01-26","o":226.0,"h":230.48,"l":223.0,"c":224.62,"v":238220.0,"dr":0.0039,"sa":0.2907},{"date":"2022-01-27","o":224.25,"h":233.7,"l":223.75,"c":227.12,"v":448960.0,"dr":0.0111,"sa":0.2882},{"date":"2022-01-28","o":227.48,"h":227.48,"l":214.38,"c":221.27,"v":260560.0,"dr":-0.0258,"sa":0.2887},{"date":"2022-01-31","o":225.0,"h":232.05,"l":223.62,"c":230.82,"v":225740.0,"dr":0.0432,"sa":0.2916},{"date":"2022-02-01","o":232.5,"h":234.58,"l":230.85,"c":232.23,"v":145040.0,"dr":0.0061,"sa":0.2916},{"date":"2022-02-02","o":235.15,"h":240.0,"l":227.15,"c":228.95,"v":300140.0,"dr":-0.0141,"sa":0.2917},{"date":"2022-02-03","o":223.4,"h":223.4,"l":212.05,"c":213.32,"v":738700.0,"dr":-0.0683,"sa":0.2988},{"date":"2022-02-04","o":237.48,"h":246.38,"l":231.32,"c":243.98,"v":909800.0,"dr":0.1437,"sa":0.3304},{"date":"2022-02-07","o":244.5,"h":249.32,"l":240.5,"c":243.02,"v":336440.0,"dr":-0.0039,"sa":0.3288},{"date":"2022-02-08","o":243.2,"h":243.2,"l":235.88,"c":240.2,"v":131160.0,"dr":-0.0116,"sa":0.3266},{"date":"2022-02-09","o":243.75,"h":245.3,"l":237.88,"c":238.7,"v":166860.0,"dr":-0.0062,"sa":0.3253},{"date":"2022-02-10","o":237.82,"h":238.45,"l":228.9,"c":230.25,"v":146460.0,"dr":-0.0354,"sa":0.327},{"date":"2022-02-11","o":237.5,"h":238.95,"l":228.0,"c":228.68,"v":307940.0,"dr":-0.0068,"sa":0.3271},{"date":"2022-02-14","o":229.65,"h":235.0,"l":224.4,"c":230.88,"v":236100.0,"dr":0.0096,"sa":0.3272},{"date":"2022-02-15","o":236.23,"h":236.22,"l":228.52,"c":229.42,"v":194700.0,"dr":-0.0063,"sa":0.3268},{"date":"2022-02-16","o":228.8,"h":232.28,"l":226.75,"c":230.4,"v":80320.0,"dr":0.0043,"sa":0.3268},{"date":"2022-02-17","o":230.0,"h":235.12,"l":226.78,"c":227.5,"v":105360.0,"dr":-0.0126,"sa":0.327},{"date":"2022-02-18","o":227.5,"h":227.5,"l":212.5,"c":219.08,"v":175920.0,"dr":-0.037,"sa":0.3277},{"date":"2022-02-21","o":215.0,"h":217.5,"l":212.5,"c":213.0,"v":46520.0,"dr":-0.0278,"sa":0.3289},{"date":"2022-02-22","o":214.9,"h":219.0,"l":204.1,"c":207.35,"v":206420.0,"dr":-0.0265,"sa":0.3299},{"date":"2022-02-23","o":209.95,"h":214.12,"l":205.12,"c":205.45,"v":158300.0,"dr":-0.0092,"sa":0.33},{"date":"2022-02-24","o":199.5,"h":211.22,"l":192.82,"c":211.23,"v":396060.0,"dr":0.0281,"sa":0.33},{"date":"2022-02-25","o":222.0,"h":222.0,"l":210.98,"c":213.02,"v":184540.0,"dr":0.0085,"sa":0.328},{"date":"2022-03-02","o":212.92,"h":213.5,"l":208.72,"c":213.45,"v":156280.0,"dr":0.002,"sa":0.328},{"date":"2022-03-03","o":213.5,"h":216.08,"l":206.58,"c":206.88,"v":124120.0,"dr":-0.0308,"sa":0.3294},{"date":"2022-03-04","o":206.85,"h":206.9,"l":200.0,"c":202.95,"v":97120.0,"dr":-0.019,"sa":0.3299},{"date":"2022-03-06","o":190.05,"h":193.4,"l":185.68,"c":186.95,"v":210720.0,"dr":-0.0788,"sa":0.3392},{"date":"2022-03-07","o":200.45,"h":204.0,"l":190.68,"c":191.1,"v":237460.0,"dr":0.0222,"sa":0.3394},{"date":"2022-03-08","o":192.5,"h":194.48,"l":185.52,"c":189.4,"v":222080.0,"dr":-0.0089,"sa":0.3395},{"date":"2022-03-09","o":190.05,"h":193.4,"l":185.68,"c":186.95,"v":210720.0,"dr":-0.0129,"sa":0.3382},{"date":"2022-03-10","o":192.55,"h":198.48,"l":192.55,"c":197.02,"v":380660.0,"dr":0.0539,"sa":0.3422},{"date":"2022-03-11","o":197.6,"h":199.72,"l":193.62,"c":195.02,"v":220040.0,"dr":-0.0102,"sa":0.3421},{"date":"2022-03-14","o":191.55,"h":194.8,"l":183.85,"c":185.3,"v":165020.0,"dr":-0.0498,"sa":0.3458},{"date":"2022-03-15","o":186.68,"h":194.88,"l":186.68,"c":193.38,"v":103480.0,"dr":0.0436,"sa":0.3462},{"date":"2022-03-16","o":194.82,"h":210.0,"l":194.82,"c":206.25,"v":179200.0,"dr":0.0666,"sa":0.3511},{"date":"2022-03-17","o":210.0,"h":214.0,"l":206.72,"c":213.38,"v":233080.0,"dr":0.0346,"sa":0.3524},{"date":"2022-03-18","o":214.0,"h":218.8,"l":213.05,"c":218.42,"v":171520.0,"dr":0.0236,"sa":0.353},{"date":"2022-03-21","o":218.5,"h":222.48,"l":215.52,"c":220.9,"v":145060.0,"dr":0.0114,"sa":0.3532},{"date":"2022-03-22","o":221.32,"h":230.05,"l":221.32,"c":229.2,"v":188140.0,"dr":0.0376,"sa":0.355},{"date":"2022-03-23","o":230.0,"h":231.95,"l":224.9,"c":228.12,"v":395880.0,"dr":-0.0047,"sa":0.3544},{"date":"2022-03-25","o":228.1,"h":230.38,"l":225.45,"c":228.9,"v":139000.0,"dr":0.0034,"sa":0.3521},{"date":"2022-03-28","o":230.25,"h":234.12,"l":228.25,"c":230.3,"v":174100.0,"dr":0.0061,"sa":0.3521},{"date":"2022-03-29","o":232.5,"h":233.6,"l":225.75,"c":226.25,"v":220760.0,"dr":-0.0176,"sa":0.3521},{"date":"2022-03-30","o":226.25,"h":227.5,"l":221.45,"c":221.92,"v":164620.0,"dr":-0.0191,"sa":0.3527},{"date":"2022-03-31","o":221.85,"h":223.05,"l":217.68,"c":217.85,"v":120160.0,"dr":-0.0183,"sa":0.3515},{"date":"2022-04-01","o":217.85,"h":219.5,"l":213.45,"c":214.95,"v":90120.0,"dr":-0.0133,"sa":0.3508},{"date":"2022-04-04","o":216.25,"h":225.0,"l":216.25,"c":222.48,"v":129300.0,"dr":0.035,"sa":0.3524},{"date":"2022-04-05","o":220.0,"h":222.45,"l":215.4,"c":215.82,"v":175960.0,"dr":-0.0299,"sa":0.3537},{"date":"2022-04-06","o":212.5,"h":212.5,"l":207.3,"c":208.88,"v":201520.0,"dr":-0.0322,"sa":0.355},{"date":"2022-04-07","o":208.5,"h":210.55,"l":204.25,"c":209.55,"v":125140.0,"dr":0.0032,"sa":0.3515},{"date":"2022-04-08","o":210.0,"h":210.0,"l":203.6,"c":204.2,"v":122300.0,"dr":-0.0255,"sa":0.3522},{"date":"2022-04-11","o":200.0,"h":204.0,"l":199.15,"c":200.05,"v":114220.0,"dr":-0.0203,"sa":0.3525},{"date":"2022-04-12","o":200.1,"h":206.45,"l":199.95,"c":200.92,"v":82240.0,"dr":0.0043,"sa":0.3525},{"date":"2022-04-13","o":199.4,"h":206.7,"l":195.92,"c":206.12,"v":75740.0,"dr":0.0259,"sa":0.3529},{"date":"2022-04-18","o":204.35,"h":204.58,"l":196.25,"c":199.68,"v":232160.0,"dr":-0.0312,"sa":0.3543},{"date":"2022-04-19","o":200.0,"h":210.32,"l":200.0,"c":206.77,"v":109980.0,"dr":0.0355,"sa":0.356},{"date":"2022-04-20","o":205.0,"h":210.4,"l":203.78,"c":209.48,"v":220520.0,"dr":0.0131,"sa":0.3555},{"date":"2022-04-21","o":210.5,"h":212.35,"l":208.52,"c":209.35,"v":235400.0,"dr":-0.0006,"sa":0.3549},{"date":"2022-04-22","o":209.15,"h":214.38,"l":207.98,"c":210.77,"v":173840.0,"dr":0.0068,"sa":0.355},{"date":"2022-04-25","o":209.1,"h":213.45,"l":205.75,"c":212.23,"v":161460.0,"dr":0.0069,"sa":0.355},{"date":"2022-04-26","o":210.08,"h":210.08,"l":202.22,"c":208.25,"v":189920.0,"dr":-0.0188,"sa":0.3555},{"date":"2022-04-27","o":208.35,"h":210.88,"l":200.25,"c":202.05,"v":461440.0,"dr":-0.0298,"sa":0.3567},{"date":"2022-04-28","o":205.6,"h":210.2,"l":203.15,"c":207.55,"v":271680.0,"dr":0.0272,"sa":0.357},{"date":"2022-04-29","o":197.18,"h":197.18,"l":175.32,"c":177.45,"v":966240.0,"dr":-0.145,"sa":0.385},{"date":"2022-05-02","o":175.0,"h":182.4,"l":174.48,"c":181.58,"v":600600.0,"dr":0.0233,"sa":0.3849},{"date":"2022-05-03","o":183.75,"h":185.0,"l":177.5,"c":178.45,"v":413340.0,"dr":-0.0172,"sa":0.3852},{"date":"2022-05-04","o":177.5,"h":179.55,"l":171.85,"c":178.45,"v":329820.0,"dr":0.0,"sa":0.3845},{"date":"2022-05-05","o":172.9,"h":173.0,"l":165.6,"c":166.2,"v":379900.0,"dr":-0.0686,"sa":0.3906},{"date":"2022-05-06","o":164.75,"h":171.3,"l":161.72,"c":167.48,"v":293700.0,"dr":0.0077,"sa":0.3906},{"date":"2022-05-09","o":164.05,"h":164.5,"l":155.32,"c":156.02,"v":258860.0,"dr":-0.0684,"sa":0.3962},{"date":"2022-05-10","o":159.95,"h":161.0,"l":154.35,"c":157.8,"v":264280.0,"dr":0.0114,"sa":0.3957},{"date":"2022-05-11","o":158.4,"h":158.48,"l":150.75,"c":152.43,"v":263980.0,"dr":-0.034,"sa":0.3971},{"date":"2022-05-12","o":150.3,"h":160.0,"l":150.3,"c":155.68,"v":648540.0,"dr":0.0213,"sa":0.3976},{"date":"2022-05-13","o":160.25,"h":169.5,"l":159.5,"c":167.18,"v":334100.0,"dr":0.0739,"sa":0.4045},{"date":"2022-05-16","o":164.75,"h":166.85,"l":162.5,"c":164.62,"v":162200.0,"dr":-0.0153,"sa":0.4035},{"date":"2022-05-17","o":165.2,"h":169.6,"l":164.28,"c":168.9,"v":227860.0,"dr":0.026,"sa":0.4043},{"date":"2022-05-19","o":159.75,"h":161.88,"l":156.85,"c":157.85,"v":181400.0,"dr":-0.0654,"sa":0.4092},{"date":"2022-05-20","o":159.75,"h":160.6,"l":153.75,"c":156.8,"v":208140.0,"dr":-0.0067,"sa":0.4092},{"date":"2022-05-23","o":155.8,"h":158.45,"l":152.0,"c":157.0,"v":190480.0,"dr":0.0013,"sa":0.4087},{"date":"2022-05-24","o":151.85,"h":155.12,"l":150.0,"c":154.07,"v":270300.0,"dr":-0.0187,"sa":0.4086},{"date":"2022-05-26","o":157.5,"h":166.5,"l":157.5,"c":165.58,"v":324840.0,"dr":0.0747,"sa":0.4154},{"date":"2022-05-27","o":168.88,"h":170.0,"l":166.68,"c":169.7,"v":300880.0,"dr":0.0249,"sa":0.4161},{"date":"2022-05-30","o":170.0,"h":174.92,"l":169.5,"c":173.08,"v":50420.0,"dr":0.0199,"sa":0.4163},{"date":"2022-05-31","o":173.6,"h":179.48,"l":170.62,"c":176.08,"v":648760.0,"dr":0.0173,"sa":0.4164},{"date":"2022-06-01","o":182.4,"h":183.5,"l":176.25,"c":179.5,"v":428300.0,"dr":0.0194,"sa":0.4166},{"date":"2022-06-02","o":176.45,"h":183.0,"l":176.45,"c":182.32,"v":239900.0,"dr":0.0157,"sa":0.4169},{"date":"2022-06-03","o":181.02,"h":181.02,"l":175.5,"c":178.3,"v":243740.0,"dr":-0.022,"sa":0.4174},{"date":"2022-06-06","o":185.5,"h":190.0,"l":180.5,"c":182.75,"v":311209.0,"dr":0.025,"sa":0.4182},{"date":"2022-06-07","o":181.0,"h":183.25,"l":175.0,"c":181.25,"v":131345.0,"dr":-0.0082,"sa":0.4182},{"date":"2022-06-08","o":182.25,"h":183.0,"l":175.0,"c":177.75,"v":171294.0,"dr":-0.0193,"sa":0.4185},{"date":"2022-06-09","o":178.0,"h":180.0,"l":175.0,"c":178.5,"v":233797.0,"dr":0.0042,"sa":0.4182},{"date":"2022-06-10","o":171.25,"h":175.5,"l":165.5,"c":174.75,"v":366797.0,"dr":-0.021,"sa":0.4187},{"date":"2022-06-13","o":169.25,"h":175.5,"l":166.0,"c":174.0,"v":237957.0,"dr":-0.0043,"sa":0.4187},{"date":"2022-06-14","o":174.75,"h":174.75,"l":166.75,"c":171.75,"v":136637.0,"dr":-0.0129,"sa":0.418},{"date":"2022-06-15","o":172.0,"h":181.5,"l":172.0,"c":179.5,"v":344635.0,"dr":0.0451,"sa":0.4204},{"date":"2022-06-16","o":174.5,"h":175.25,"l":171.0,"c":173.5,"v":222168.0,"dr":-0.0334,"sa":0.4212},{"date":"2022-06-21","o":180.0,"h":186.75,"l":179.5,"c":181.75,"v":281838.0,"dr":0.0476,"sa":0.4238},{"date":"2022-06-22","o":182.0,"h":188.0,"l":178.0,"c":181.0,"v":252530.0,"dr":-0.0041,"sa":0.4238},{"date":"2022-06-23","o":182.0,"h":186.0,"l":177.0,"c":185.75,"v":132995.0,"dr":0.0262,"sa":0.4245},{"date":"2022-06-24","o":188.0,"h":193.0,"l":184.0,"c":192.0,"v":221552.0,"dr":0.0336,"sa":0.4257},{"date":"2022-06-27","o":190.0,"h":192.75,"l":184.0,"c":190.0,"v":175533.0,"dr":-0.0104,"sa":0.4246},{"date":"2022-06-28","o":190.0,"h":194.0,"l":183.0,"c":185.0,"v":209436.0,"dr":-0.0263,"sa":0.4254},{"date":"2022-06-29","o":187.5,"h":194.0,"l":186.5,"c":190.75,"v":141278.0,"dr":0.0311,"sa":0.4264},{"date":"2022-06-30","o":182.75,"h":191.0,"l":175.0,"c":189.75,"v":910061.0,"dr":-0.0052,"sa":0.4264},{"date":"2022-07-01","o":191.0,"h":194.25,"l":185.0,"c":193.0,"v":170171.0,"dr":0.0171,"sa":0.4262},{"date":"2022-07-04","o":204.0,"h":210.0,"l":200.25,"c":207.25,"v":167201.0,"dr":0.0738,"sa":0.4325},{"date":"2022-07-05","o":209.5,"h":220.0,"l":202.0,"c":219.0,"v":829455.0,"dr":0.0567,"sa":0.436},{"date":"2022-07-06","o":219.0,"h":224.75,"l":213.0,"c":222.25,"v":347276.0,"dr":0.0148,"sa":0.4362},{"date":"2022-07-07","o":222.5,"h":242.0,"l":216.0,"c":239.75,"v":471941.0,"dr":0.0787,"sa":0.443},{"date":"2022-07-08","o":238.0,"h":245.0,"l":231.0,"c":243.75,"v":466785.0,"dr":0.0167,"sa":0.4433},{"date":"2022-07-11","o":245.0,"h":245.0,"l":225.5,"c":230.75,"v":423190.0,"dr":-0.0533,"sa":0.4457},{"date":"2022-07-12","o":230.0,"h":231.0,"l":216.25,"c":218.75,"v":154378.0,"dr":-0.052,"sa":0.4481},{"date":"2022-07-13","o":219.0,"h":225.0,"l":215.25,"c":224.5,"v":317643.0,"dr":0.0263,"sa":0.448},{"date":"2022-07-14","o":221.5,"h":229.5,"l":216.5,"c":228.75,"v":219120.0,"dr":0.0189,"sa":0.4483},{"date":"2022-07-15","o":230.0,"h":243.0,"l":229.0,"c":237.25,"v":157528.0,"dr":0.0372,"sa":0.4497},{"date":"2022-07-18","o":241.0,"h":245.0,"l":238.0,"c":240.5,"v":221107.0,"dr":0.0137,"sa":0.4494},{"date":"2022-07-19","o":244.5,"h":253.5,"l":242.25,"c":253.0,"v":259911.0,"dr":0.052,"sa":0.4523},{"date":"2022-07-20","o":253.0,"h":269.5,"l":253.0,"c":267.0,"v":301438.0,"dr":0.0553,"sa":0.4555},{"date":"2022-07-21","o":267.0,"h":294.5,"l":267.0,"c":287.5,"v":390758.0,"dr":0.0768,"sa":0.4616},{"date":"2022-07-22","o":288.0,"h":294.5,"l":270.5,"c":277.0,"v":526024.0,"dr":-0.0365,"sa":0.4631},{"date":"2022-07-25","o":277.0,"h":281.5,"l":266.0,"c":274.0,"v":295557.0,"dr":-0.0108,"sa":0.4632},{"date":"2022-07-26","o":272.0,"h":272.0,"l":264.0,"c":266.0,"v":367750.0,"dr":-0.0292,"sa":0.464},{"date":"2022-07-27","o":270.0,"h":282.5,"l":270.0,"c":280.5,"v":484571.0,"dr":0.0545,"sa":0.4671},{"date":"2022-07-28","o":275.0,"h":277.5,"l":257.5,"c":267.0,"v":409407.0,"dr":-0.0481,"sa":0.4691},{"date":"2022-07-29","o":295.5,"h":300.0,"l":264.5,"c":266.0,"v":721780.0,"dr":-0.0037,"sa":0.4691},{"date":"2022-08-01","o":269.0,"h":275.0,"l":257.0,"c":264.5,"v":356644.0,"dr":-0.0056,"sa":0.4689},{"date":"2022-08-02","o":266.0,"h":274.5,"l":258.0,"c":268.0,"v":434113.0,"dr":0.0132,"sa":0.4686},{"date":"2022-08-03","o":269.0,"h":283.5,"l":269.0,"c":281.5,"v":3722261.0,"dr":0.0504,"sa":0.4712},{"date":"2022-08-04","o":285.0,"h":294.5,"l":273.5,"c":290.0,"v":347202.0,"dr":0.0302,"sa":0.472},{"date":"2022-08-05","o":290.5,"h":294.5,"l":275.0,"c":277.0,"v":256282.0,"dr":-0.0448,"sa":0.4686},{"date":"2022-08-08","o":281.0,"h":287.5,"l":267.0,"c":276.0,"v":156928.0,"dr":-0.0036,"sa":0.4686},{"date":"2022-08-09","o":273.5,"h":279.5,"l":267.0,"c":276.0,"v":281995.0,"dr":0.0,"sa":0.4686},{"date":"2022-08-10","o":284.0,"h":286.0,"l":278.5,"c":285.5,"v":308993.0,"dr":0.0344,"sa":0.4697},{"date":"2022-08-11","o":284.0,"h":287.5,"l":275.5,"c":277.0,"v":671690.0,"dr":-0.0298,"sa":0.4707},{"date":"2022-08-12","o":277.0,"h":284.0,"l":275.0,"c":282.0,"v":267446.0,"dr":0.0181,"sa":0.4706},{"date":"2022-08-16","o":282.0,"h":287.0,"l":276.5,"c":282.5,"v":753119.0,"dr":0.0018,"sa":0.4706},{"date":"2022-08-17","o":280.0,"h":286.0,"l":273.0,"c":281.5,"v":225798.0,"dr":-0.0035,"sa":0.4705},{"date":"2022-08-18","o":281.5,"h":291.0,"l":277.0,"c":288.5,"v":343390.0,"dr":0.0249,"sa":0.471},{"date":"2022-08-19","o":287.0,"h":291.0,"l":282.0,"c":286.5,"v":253738.0,"dr":-0.0069,"sa":0.471},{"date":"2022-08-22","o":278.0,"h":283.0,"l":273.0,"c":274.5,"v":102968.0,"dr":-0.0419,"sa":0.4727},{"date":"2022-08-23","o":276.5,"h":281.5,"l":273.0,"c":277.0,"v":120170.0,"dr":0.0091,"sa":0.4719},{"date":"2022-08-24","o":275.0,"h":284.0,"l":273.0,"c":278.5,"v":141311.0,"dr":0.0054,"sa":0.4715},{"date":"2022-08-25","o":278.5,"h":287.0,"l":277.0,"c":280.0,"v":152268.0,"dr":0.0054,"sa":0.4714},{"date":"2022-08-26","o":280.0,"h":283.0,"l":265.0,"c":268.5,"v":171075.0,"dr":-0.0411,"sa":0.4734},{"date":"2022-08-29","o":262.0,"h":268.0,"l":259.0,"c":265.0,"v":173676.0,"dr":-0.013,"sa":0.4735},{"date":"2022-08-30","o":265.0,"h":267.5,"l":257.0,"c":264.0,"v":179688.0,"dr":-0.0038,"sa":0.4735},{"date":"2022-08-31","o":264.0,"h":269.5,"l":257.0,"c":261.5,"v":156724.0,"dr":-0.0095,"sa":0.4737},{"date":"2022-09-01","o":260.0,"h":261.0,"l":251.0,"c":255.5,"v":144735.0,"dr":-0.0229,"sa":0.4741},{"date":"2022-09-05","o":260.0,"h":260.0,"l":242.25,"c":248.25,"v":50515.0,"dr":-0.0284,"sa":0.4749},{"date":"2022-09-06","o":248.0,"h":251.0,"l":244.0,"c":248.25,"v":119355.0,"dr":0.0,"sa":0.4748},{"date":"2022-09-07","o":251.0,"h":255.0,"l":246.75,"c":253.5,"v":117052.0,"dr":0.0211,"sa":0.4751},{"date":"2022-09-08","o":254.0,"h":257.5,"l":246.5,"c":257.0,"v":196440.0,"dr":0.0138,"sa":0.4753},{"date":"2022-09-09","o":260.0,"h":263.0,"l":257.0,"c":260.5,"v":120467.0,"dr":0.0136,"sa":0.4754},{"date":"2022-09-12","o":261.0,"h":266.0,"l":260.0,"c":264.0,"v":174547.0,"dr":0.0134,"sa":0.4756},{"date":"2022-09-13","o":255.5,"h":255.5,"l":243.5,"c":245.25,"v":204236.0,"dr":-0.071,"sa":0.481},{"date":"2022-09-14","o":245.0,"h":253.0,"l":245.0,"c":252.5,"v":149052.0,"dr":0.0296,"sa":0.4818},{"date":"2022-09-15","o":253.0,"h":261.0,"l":250.0,"c":259.5,"v":197870.0,"dr":0.0277,"sa":0.4825},{"date":"2022-09-16","o":251.0,"h":259.5,"l":248.0,"c":256.0,"v":327284.0,"dr":-0.0135,"sa":0.4827},{"date":"2022-09-19","o":256.0,"h":264.0,"l":254.0,"c":263.0,"v":155086.0,"dr":0.0273,"sa":0.4834},{"date":"2022-09-20","o":260.0,"h":263.0,"l":253.0,"c":256.0,"v":147991.0,"dr":-0.0266,"sa":0.4832},{"date":"2022-09-21","o":252.5,"h":261.5,"l":250.0,"c":254.5,"v":121832.0,"dr":-0.0059,"sa":0.4833},{"date":"2022-09-22","o":252.0,"h":258.0,"l":246.5,"c":256.0,"v":75886.0,"dr":0.0059,"sa":0.4832},{"date":"2022-09-23","o":250.5,"h":253.0,"l":242.0,"c":245.5,"v":88420.0,"dr":-0.041,"sa":0.485},{"date":"2022-09-26","o":248.5,"h":254.0,"l":244.0,"c":249.0,"v":168309.0,"dr":0.0143,"sa":0.4852},{"date":"2022-09-27","o":249.0,"h":251.0,"l":237.75,"c":242.25,"v":104493.0,"dr":-0.0271,"sa":0.4855},{"date":"2022-09-28","o":240.75,"h":251.5,"l":240.0,"c":250.5,"v":66774.0,"dr":0.0341,"sa":0.4866},{"date":"2022-09-29","o":245.5,"h":247.75,"l":238.25,"c":245.0,"v":63052.0,"dr":-0.022,"sa":0.4866},{"date":"2022-09-30","o":242.0,"h":249.75,"l":241.25,"c":244.75,"v":82211.0,"dr":-0.001,"sa":0.4861},{"date":"2022-10-03","o":243.0,"h":251.0,"l":239.25,"c":246.25,"v":112632.0,"dr":0.0061,"sa":0.4861},{"date":"2022-10-04","o":252.5,"h":264.0,"l":252.5,"c":260.0,"v":174616.0,"dr":0.0558,"sa":0.4892},{"date":"2022-10-05","o":259.5,"h":263.5,"l":253.0,"c":260.0,"v":164422.0,"dr":0.0,"sa":0.4888},{"date":"2022-10-06","o":263.0,"h":263.0,"l":253.0,"c":257.0,"v":115232.0,"dr":-0.0115,"sa":0.4889},{"date":"2022-10-11","o":240.25,"h":246.5,"l":234.75,"c":236.5,"v":103975.0,"dr":-0.0798,"sa":0.4949},{"date":"2022-10-12","o":236.5,"h":244.0,"l":234.25,"c":238.75,"v":568268.0,"dr":0.0095,"sa":0.495},{"date":"2022-10-13","o":234.5,"h":247.25,"l":228.5,"c":245.0,"v":379501.0,"dr":0.0262,"sa":0.4944},{"date":"2022-10-14","o":244.0,"h":246.25,"l":232.0,"c":232.25,"v":215777.0,"dr":-0.052,"sa":0.4972},{"date":"2022-10-17","o":238.25,"h":245.75,"l":238.25,"c":242.0,"v":119635.0,"dr":0.042,"sa":0.4987},{"date":"2022-10-18","o":245.0,"h":249.75,"l":240.0,"c":242.25,"v":103016.0,"dr":0.001,"sa":0.4986},{"date":"2022-10-19","o":239.75,"h":245.0,"l":236.75,"c":240.5,"v":78652.0,"dr":-0.0072,"sa":0.4983},{"date":"2022-10-20","o":242.0,"h":249.0,"l":239.0,"c":240.25,"v":205670.0,"dr":-0.001,"sa":0.4981},{"date":"2022-10-21","o":240.25,"h":251.0,"l":240.25,"c":249.25,"v":86039.0,"dr":0.0375,"sa":0.4994},{"date":"2022-10-24","o":249.5,"h":254.0,"l":245.0,"c":250.5,"v":138381.0,"dr":0.005,"sa":0.4982},{"date":"2022-10-25","o":248.5,"h":258.0,"l":248.5,"c":257.0,"v":180966.0,"dr":0.0259,"sa":0.4986},{"date":"2022-10-26","o":248.0,"h":253.5,"l":242.0,"c":245.75,"v":167968.0,"dr":-0.0438,"sa":0.5005},{"date":"2022-10-27","o":240.0,"h":243.25,"l":233.5,"c":237.5,"v":255969.0,"dr":-0.0336,"sa":0.5016},{"date":"2022-10-28","o":214.25,"h":222.0,"l":210.5,"c":221.0,"v":1131072.0,"dr":-0.0695,"sa":0.5063},{"date":"2022-10-31","o":220.5,"h":221.0,"l":213.75,"c":219.0,"v":161886.0,"dr":-0.009,"sa":0.5061},{"date":"2022-11-01","o":220.0,"h":220.0,"l":202.0,"c":204.0,"v":484752.0,"dr":-0.0685,"sa":0.5107},{"date":"2022-11-02","o":204.0,"h":205.0,"l":191.25,"c":195.5,"v":473819.0,"dr":-0.0417,"sa":0.5117},{"date":"2022-11-03","o":195.0,"h":195.0,"l":189.25,"c":191.25,"v":549090.0,"dr":-0.0217,"sa":0.512},{"date":"2022-11-04","o":194.5,"h":196.75,"l":187.0,"c":194.25,"v":379730.0,"dr":0.0157,"sa":0.5113},{"date":"2022-11-07","o":194.25,"h":198.0,"l":187.5,"c":191.5,"v":336939.0,"dr":-0.0142,"sa":0.5115},{"date":"2022-11-08","o":191.5,"h":193.75,"l":186.5,"c":191.75,"v":795713.0,"dr":0.0013,"sa":0.5114},{"date":"2022-11-09","o":192.0,"h":192.25,"l":182.5,"c":183.0,"v":586222.0,"dr":-0.0456,"sa":0.5132},{"date":"2022-11-10","o":191.0,"h":210.0,"l":191.0,"c":208.0,"v":1477945.0,"dr":0.1366,"sa":0.5311},{"date":"2022-11-11","o":212.0,"h":218.75,"l":208.0,"c":217.5,"v":581159.0,"dr":0.0457,"sa":0.5321},{"date":"2022-11-14","o":217.0,"h":217.0,"l":208.75,"c":213.25,"v":352529.0,"dr":-0.0195,"sa":0.5322},{"date":"2022-11-15","o":218.0,"h":223.5,"l":214.0,"c":220.0,"v":505460.0,"dr":0.0317,"sa":0.5331},{"date":"2022-11-16","o":218.5,"h":222.0,"l":214.0,"c":218.75,"v":310263.0,"dr":-0.0057,"sa":0.5331},{"date":"2022-11-17","o":219.0,"h":222.75,"l":212.0,"c":221.0,"v":357497.0,"dr":0.0103,"sa":0.5304},{"date":"2022-11-18","o":222.0,"h":226.0,"l":213.0,"c":217.5,"v":179761.0,"dr":-0.0158,"sa":0.5293},{"date":"2022-11-22","o":215.0,"h":216.5,"l":207.5,"c":214.5,"v":235028.0,"dr":-0.0138,"sa":0.5291},{"date":"2022-11-23","o":215.0,"h":218.25,"l":208.0,"c":213.5,"v":132186.0,"dr":-0.0047,"sa":0.5287},{"date":"2022-11-24","o":214.0,"h":218.0,"l":213.5,"c":216.0,"v":61713.0,"dr":0.0117,"sa":0.5288},{"date":"2022-11-25","o":215.75,"h":216.0,"l":211.25,"c":213.25,"v":160735.0,"dr":-0.0127,"sa":0.5288},{"date":"2022-11-28","o":211.0,"h":218.25,"l":209.5,"c":210.75,"v":238382.0,"dr":-0.0117,"sa":0.5276},{"date":"2022-11-29","o":210.0,"h":214.0,"l":203.75,"c":207.75,"v":233482.0,"dr":-0.0142,"sa":0.5276},{"date":"2022-11-30","o":209.75,"h":215.5,"l":203.0,"c":215.5,"v":155156.0,"dr":0.0373,"sa":0.5283},{"date":"2022-12-01","o":215.5,"h":219.75,"l":214.0,"c":214.5,"v":193649.0,"dr":-0.0046,"sa":0.5283},{"date":"2022-12-02","o":215.0,"h":216.0,"l":210.0,"c":214.25,"v":390077.0,"dr":-0.0012,"sa":0.5282},{"date":"2022-12-05","o":215.0,"h":215.25,"l":207.75,"c":209.5,"v":797739.0,"dr":-0.0222,"sa":0.5258},{"date":"2022-12-06","o":211.0,"h":213.0,"l":208.0,"c":210.5,"v":67936.0,"dr":0.0048,"sa":0.5254},{"date":"2022-12-07","o":214.0,"h":214.0,"l":206.0,"c":209.25,"v":143587.0,"dr":-0.0059,"sa":0.5255},{"date":"2022-12-12","o":208.0,"h":211.0,"l":203.75,"c":207.75,"v":195363.0,"dr":-0.0072,"sa":0.5255},{"date":"2022-12-13","o":213.0,"h":219.0,"l":208.25,"c":213.75,"v":294421.0,"dr":0.0289,"sa":0.5263},{"date":"2022-12-14","o":212.75,"h":215.75,"l":207.0,"c":211.0,"v":157811.0,"dr":-0.0129,"sa":0.5262},{"date":"2022-12-15","o":209.75,"h":210.0,"l":202.0,"c":203.5,"v":120621.0,"dr":-0.0355,"sa":0.5265},{"date":"2022-12-16","o":203.5,"h":207.25,"l":200.0,"c":203.0,"v":262740.0,"dr":-0.0025,"sa":0.5264},{"date":"2022-12-19","o":203.0,"h":204.75,"l":195.0,"c":197.75,"v":245087.0,"dr":-0.0259,"sa":0.5255},{"date":"2022-12-20","o":200.0,"h":200.0,"l":194.0,"c":196.75,"v":79484.0,"dr":-0.0051,"sa":0.5247},{"date":"2022-12-21","o":198.25,"h":203.0,"l":197.75,"c":202.0,"v":358647.0,"dr":0.0267,"sa":0.5246},{"date":"2022-12-22","o":200.0,"h":201.25,"l":192.5,"c":197.0,"v":522207.0,"dr":-0.0248,"sa":0.525},{"date":"2022-12-23","o":197.75,"h":200.0,"l":192.5,"c":199.0,"v":268782.0,"dr":0.0102,"sa":0.525},{"date":"2022-12-26","o":200.0,"h":200.0,"l":193.0,"c":197.5,"v":66888.0,"dr":-0.0075,"sa":0.5249},{"date":"2022-12-27","o":200.0,"h":200.25,"l":192.0,"c":193.75,"v":239625.0,"dr":-0.019,"sa":0.5251},{"date":"2022-12-28","o":193.75,"h":200.75,"l":192.75,"c":197.0,"v":196117.0,"dr":0.0168,"sa":0.5253},{"date":"2022-12-29","o":198.0,"h":202.0,"l":196.75,"c":199.0,"v":88418.0,"dr":0.0102,"sa":0.5245},{"date":"2022-12-30","o":204.25,"h":204.25,"l":190.5,"c":199.75,"v":186429.0,"dr":0.0038,"sa":0.5245},{"date":"2023-01-02","o":200.0,"h":205.0,"l":196.0,"c":200.75,"v":103217.0,"dr":0.005,"sa":0.5243},{"date":"2023-01-03","o":203.0,"h":206.0,"l":198.0,"c":205.25,"v":234649.0,"dr":0.0224,"sa":0.5237},{"date":"2023-01-04","o":206.5,"h":207.5,"l":198.75,"c":200.75,"v":213707.0,"dr":-0.0219,"sa":0.5242},{"date":"2023-01-05","o":203.25,"h":205.5,"l":197.0,"c":198.25,"v":239263.0,"dr":-0.0125,"sa":0.5243},{"date":"2023-01-06","o":200.0,"h":204.5,"l":193.5,"c":203.75,"v":231267.0,"dr":0.0277,"sa":0.525},{"date":"2023-01-09","o":206.0,"h":210.75,"l":200.0,"c":203.0,"v":526308.0,"dr":-0.0037,"sa":0.5246},{"date":"2023-01-10","o":200.25,"h":209.5,"l":198.25,"c":207.5,"v":467604.0,"dr":0.0222,"sa":0.5247},{"date":"2023-01-11","o":207.5,"h":222.0,"l":205.0,"c":221.5,"v":697965.0,"dr":0.0675,"sa":0.529},{"date":"2023-01-12","o":224.0,"h":229.0,"l":221.5,"c":228.5,"v":993027.0,"dr":0.0316,"sa":0.5299},{"date":"2023-01-13","o":226.75,"h":239.0,"l":221.0,"c":237.0,"v":373346.0,"dr":0.0372,"sa":0.5311},{"date":"2023-01-16","o":240.0,"h":245.0,"l":237.0,"c":240.0,"v":177845.0,"dr":0.0127,"sa":0.5312},{"date":"2023-01-17","o":239.75,"h":249.0,"l":238.25,"c":241.5,"v":366275.0,"dr":0.0063,"sa":0.5309},{"date":"2023-01-18","o":238.0,"h":245.0,"l":231.0,"c":233.25,"v":320149.0,"dr":-0.0342,"sa":0.532},{"date":"2023-01-19","o":233.0,"h":233.25,"l":220.0,"c":229.0,"v":214228.0,"dr":-0.0182,"sa":0.5317},{"date":"2023-01-20","o":233.0,"h":243.5,"l":231.0,"c":243.0,"v":325360.0,"dr":0.0611,"sa":0.5351},{"date":"2023-01-23","o":243.0,"h":247.0,"l":241.75,"c":246.5,"v":248069.0,"dr":0.0144,"sa":0.535},{"date":"2023-01-24","o":247.0,"h":248.0,"l":240.75,"c":243.0,"v":95971.0,"dr":-0.0142,"sa":0.535},{"date":"2023-01-25","o":239.25,"h":246.75,"l":231.0,"c":246.0,"v":314669.0,"dr":0.0123,"sa":0.5351},{"date":"2023-01-26","o":247.5,"h":255.0,"l":247.5,"c":254.0,"v":409821.0,"dr":0.0325,"sa":0.5359},{"date":"2023-01-27","o":258.0,"h":265.0,"l":249.5,"c":262.5,"v":948040.0,"dr":0.0335,"sa":0.5338},{"date":"2023-01-30","o":262.5,"h":263.0,"l":255.0,"c":256.0,"v":210681.0,"dr":-0.0248,"sa":0.5343},{"date":"2023-01-31","o":256.5,"h":267.0,"l":256.5,"c":263.5,"v":301876.0,"dr":0.0293,"sa":0.535},{"date":"2023-02-01","o":264.5,"h":271.0,"l":257.0,"c":271.0,"v":414092.0,"dr":0.0285,"sa":0.5357},{"date":"2023-02-02","o":280.0,"h":290.0,"l":275.0,"c":287.0,"v":1478465.0,"dr":0.059,"sa":0.5387},{"date":"2023-02-03","o":274.0,"h":278.0,"l":263.5,"c":267.0,"v":1295020.0,"dr":-0.0697,"sa":0.5427},{"date":"2023-02-06","o":262.5,"h":263.0,"l":255.0,"c":260.0,"v":344868.0,"dr":-0.0262,"sa":0.5418},{"date":"2023-02-07","o":260.0,"h":262.5,"l":249.0,"c":259.0,"v":744989.0,"dr":-0.0038,"sa":0.5418},{"date":"2023-02-08","o":260.0,"h":262.5,"l":250.5,"c":255.5,"v":622717.0,"dr":-0.0135,"sa":0.5417},{"date":"2023-02-09","o":259.0,"h":261.0,"l":250.5,"c":254.0,"v":258123.0,"dr":-0.0059,"sa":0.5373},{"date":"2023-02-10","o":248.0,"h":255.0,"l":246.0,"c":250.5,"v":750368.0,"dr":-0.0138,"sa":0.5181},{"date":"2023-02-13","o":250.0,"h":257.0,"l":247.5,"c":255.5,"v":290886.0,"dr":0.02,"sa":0.5185},{"date":"2023-02-14","o":257.5,"h":260.0,"l":251.0,"c":254.0,"v":327261.0,"dr":-0.0059,"sa":0.5184},{"date":"2023-02-15","o":258.5,"h":259.0,"l":252.0,"c":258.5,"v":296946.0,"dr":0.0177,"sa":0.5186},{"date":"2023-02-16","o":259.0,"h":260.0,"l":251.0,"c":251.5,"v":401981.0,"dr":-0.0271,"sa":0.5181},{"date":"2023-02-17","o":252.0,"h":255.0,"l":245.0,"c":251.0,"v":219067.0,"dr":-0.002,"sa":0.518},{"date":"2023-02-22","o":248.0,"h":249.0,"l":242.75,"c":243.0,"v":268943.0,"dr":-0.0319,"sa":0.519},{"date":"2023-02-23","o":248.0,"h":249.0,"l":238.0,"c":243.25,"v":295709.0,"dr":0.001,"sa":0.5189},{"date":"2023-02-24","o":241.0,"h":241.0,"l":235.0,"c":238.0,"v":224983.0,"dr":-0.0216,"sa":0.5194},{"date":"2023-02-27","o":240.5,"h":243.5,"l":235.0,"c":236.75,"v":229871.0,"dr":-0.0053,"sa":0.5193},{"date":"2023-02-28","o":238.0,"h":243.0,"l":235.25,"c":239.5,"v":185671.0,"dr":0.0116,"sa":0.518},{"date":"2023-03-01","o":237.5,"h":241.5,"l":233.0,"c":236.5,"v":232477.0,"dr":-0.0125,"sa":0.5174},{"date":"2023-03-02","o":235.75,"h":239.0,"l":232.75,"c":237.5,"v":335855.0,"dr":0.0042,"sa":0.5166},{"date":"2023-03-03","o":240.0,"h":245.25,"l":240.0,"c":244.25,"v":345187.0,"dr":0.0284,"sa":0.5173},{"date":"2023-03-06","o":249.0,"h":251.5,"l":242.75,"c":244.5,"v":212748.0,"dr":0.001,"sa":0.5166},{"date":"2023-03-07","o":243.0,"h":249.25,"l":240.25,"c":242.25,"v":148334.0,"dr":-0.0092,"sa":0.5166},{"date":"2023-03-08","o":242.0,"h":247.0,"l":240.25,"c":247.0,"v":397018.0,"dr":0.0196,"sa":0.5169},{"date":"2023-03-09","o":250.0,"h":258.0,"l":246.25,"c":247.75,"v":400833.0,"dr":0.003,"sa":0.5159},{"date":"2023-03-10","o":248.0,"h":254.0,"l":246.0,"c":248.5,"v":166874.0,"dr":0.003,"sa":0.5155},{"date":"2023-03-13","o":245.75,"h":257.5,"l":245.0,"c":255.0,"v":311839.0,"dr":0.0262,"sa":0.5098},{"date":"2023-03-14","o":255.0,"h":263.5,"l":253.5,"c":258.0,"v":306998.0,"dr":0.0118,"sa":0.5095},{"date":"2023-03-15","o":262.5,"h":267.5,"l":255.0,"c":267.5,"v":532104.0,"dr":0.0368,"sa":0.5106},{"date":"2023-03-16","o":270.0,"h":279.5,"l":268.5,"c":279.0,"v":505131.0,"dr":0.043,"sa":0.512},{"date":"2023-03-17","o":279.0,"h":281.0,"l":273.0,"c":278.5,"v":242937.0,"dr":-0.0018,"sa":0.5094},{"date":"2023-03-20","o":272.0,"h":277.0,"l":267.0,"c":274.0,"v":300321.0,"dr":-0.0162,"sa":0.5096},{"date":"2023-03-21","o":277.5,"h":279.5,"l":272.5,"c":279.0,"v":281764.0,"dr":0.0182,"sa":0.5072},{"date":"2023-03-22","o":278.0,"h":280.5,"l":270.0,"c":274.5,"v":474889.0,"dr":-0.0161,"sa":0.5058},{"date":"2023-03-23","o":275.0,"h":279.0,"l":264.0,"c":267.5,"v":265410.0,"dr":-0.0255,"sa":0.5023},{"date":"2023-03-27","o":275.0,"h":279.0,"l":264.0,"c":269.0,"v":393462.0,"dr":0.0056,"sa":0.5013},{"date":"2023-03-28","o":264.5,"h":268.5,"l":262.0,"c":264.0,"v":241700.0,"dr":-0.0186,"sa":0.5012},{"date":"2023-03-29","o":272.0,"h":278.0,"l":270.0,"c":276.5,"v":436997.0,"dr":0.0473,"sa":0.5032},{"date":"2023-03-30","o":279.0,"h":286.0,"l":278.5,"c":283.5,"v":481691.0,"dr":0.0253,"sa":0.5024},{"date":"2023-03-31","o":286.0,"h":293.0,"l":282.0,"c":291.0,"v":919141.0,"dr":0.0265,"sa":0.503},{"date":"2023-04-03","o":292.0,"h":293.5,"l":287.0,"c":290.0,"v":300927.0,"dr":-0.0034,"sa":0.5031},{"date":"2023-04-04","o":292.5,"h":298.0,"l":290.0,"c":294.0,"v":402396.0,"dr":0.0138,"sa":0.5032},{"date":"2023-04-05","o":295.0,"h":295.0,"l":285.5,"c":288.0,"v":280894.0,"dr":-0.0204,"sa":0.5033},{"date":"2023-04-10","o":287.5,"h":287.5,"l":282.0,"c":286.5,"v":332462.0,"dr":-0.0052,"sa":0.5029},{"date":"2023-04-11","o":281.5,"h":281.5,"l":276.0,"c":277.5,"v":541858.0,"dr":-0.0314,"sa":0.5036},{"date":"2023-04-12","o":276.0,"h":278.5,"l":271.0,"c":272.0,"v":294088.0,"dr":-0.0198,"sa":0.5038},{"date":"2023-04-13","o":275.0,"h":287.0,"l":274.0,"c":286.0,"v":264405.0,"dr":0.0515,"sa":0.5052},{"date":"2023-04-14","o":289.0,"h":290.5,"l":283.0,"c":287.0,"v":250307.0,"dr":0.0035,"sa":0.5042},{"date":"2023-04-17","o":291.5,"h":293.5,"l":288.5,"c":291.5,"v":324677.0,"dr":0.0157,"sa":0.5033},{"date":"2023-04-18","o":295.0,"h":304.0,"l":292.0,"c":303.0,"v":1606492.0,"dr":0.0395,"sa":0.5047},{"date":"2023-04-19","o":305.0,"h":318.0,"l":303.5,"c":313.5,"v":756945.0,"dr":0.0347,"sa":0.505},{"date":"2023-04-20","o":318.0,"h":318.0,"l":308.5,"c":315.5,"v":553554.0,"dr":0.0064,"sa":0.5045},{"date":"2023-04-21","o":316.0,"h":342.5,"l":315.0,"c":338.5,"v":1061808.0,"dr":0.0729,"sa":0.5094},{"date":"2023-04-24","o":345.0,"h":345.0,"l":325.5,"c":342.0,"v":655699.0,"dr":0.0103,"sa":0.5089},{"date":"2023-04-25","o":342.0,"h":351.0,"l":332.0,"c":334.0,"v":817602.0,"dr":-0.0234,"sa":0.5085},{"date":"2023-04-26","o":345.0,"h":348.5,"l":331.0,"c":342.5,"v":431512.0,"dr":0.0254,"sa":0.5079},{"date":"2023-04-27","o":354.0,"h":354.0,"l":346.0,"c":350.0,"v":1726039.0,"dr":0.0219,"sa":0.5082},{"date":"2023-04-28","o":341.0,"h":341.0,"l":330.0,"c":333.5,"v":722792.0,"dr":-0.0471,"sa":0.5106},{"date":"2023-05-02","o":332.0,"h":334.0,"l":323.5,"c":331.0,"v":363747.0,"dr":-0.0075,"sa":0.5107},{"date":"2023-05-03","o":339.0,"h":342.0,"l":321.5,"c":323.0,"v":274109.0,"dr":-0.0242,"sa":0.5113},{"date":"2023-05-04","o":325.0,"h":331.0,"l":323.0,"c":325.0,"v":322128.0,"dr":0.0062,"sa":0.5109},{"date":"2023-05-05","o":329.0,"h":335.0,"l":322.0,"c":335.0,"v":457090.0,"dr":0.0308,"sa":0.5107},{"date":"2023-05-08","o":337.0,"h":338.5,"l":331.0,"c":337.0,"v":727095.0,"dr":0.006,"sa":0.5101},{"date":"2023-05-09","o":340.0,"h":340.0,"l":333.5,"c":335.0,"v":622043.0,"dr":-0.0059,"sa":0.4882},{"date":"2023-05-10","o":342.0,"h":348.0,"l":338.5,"c":345.0,"v":634973.0,"dr":0.0299,"sa":0.4885},{"date":"2023-05-11","o":350.0,"h":357.0,"l":349.0,"c":354.0,"v":610307.0,"dr":0.0261,"sa":0.4886},{"date":"2023-05-12","o":354.5,"h":359.0,"l":349.0,"c":358.0,"v":565141.0,"dr":0.0113,"sa":0.4887},{"date":"2023-05-15","o":359.0,"h":365.5,"l":355.0,"c":365.0,"v":501205.0,"dr":0.0196,"sa":0.4836},{"date":"2023-05-16","o":366.0,"h":386.5,"l":366.0,"c":380.5,"v":729346.0,"dr":0.0425,"sa":0.4852},{"date":"2023-05-17","o":390.0,"h":390.0,"l":382.5,"c":387.5,"v":412465.0,"dr":0.0184,"sa":0.4799},{"date":"2023-05-18","o":395.0,"h":407.0,"l":395.0,"c":406.0,"v":550933.0,"dr":0.0477,"sa":0.4819},{"date":"2023-05-19","o":408.5,"h":408.5,"l":396.0,"c":397.0,"v":700640.0,"dr":-0.0222,"sa":0.4811},{"date":"2023-05-22","o":400.0,"h":402.0,"l":389.0,"c":394.0,"v":720021.0,"dr":-0.0076,"sa":0.4809},{"date":"2023-05-23","o":401.0,"h":402.0,"l":393.0,"c":395.0,"v":310323.0,"dr":0.0025,"sa":0.4758},{"date":"2023-05-24","o":397.0,"h":404.0,"l":395.0,"c":400.0,"v":244996.0,"dr":0.0127,"sa":0.4755},{"date":"2023-05-29","o":407.0,"h":419.0,"l":403.0,"c":414.0,"v":203289.0,"dr":0.035,"sa":0.476},{"date":"2023-05-30","o":419.0,"h":422.0,"l":408.0,"c":411.5,"v":403062.0,"dr":-0.006,"sa":0.4709},{"date":"2023-05-31","o":412.0,"h":413.0,"l":403.5,"c":410.0,"v":206384.0,"dr":-0.0036,"sa":0.4709},{"date":"2023-06-01","o":416.5,"h":427.0,"l":410.0,"c":422.5,"v":241562.0,"dr":0.0305,"sa":0.4716},{"date":"2023-06-02","o":430.0,"h":433.5,"l":423.5,"c":429.0,"v":417975.0,"dr":0.0154,"sa":0.4712},{"date":"2023-06-05","o":433.5,"h":435.0,"l":426.0,"c":431.0,"v":364511.0,"dr":0.0047,"sa":0.4659},{"date":"2023-06-06","o":435.0,"h":438.0,"l":431.0,"c":434.5,"v":390515.0,"dr":0.0081,"sa":0.4654},{"date":"2023-06-07","o":436.0,"h":436.0,"l":413.5,"c":415.5,"v":401626.0,"dr":-0.0437,"sa":0.4676},{"date":"2023-06-08","o":421.0,"h":434.5,"l":421.0,"c":430.0,"v":384238.0,"dr":0.0349,"sa":0.4684},{"date":"2023-06-09","o":435.0,"h":437.5,"l":426.5,"c":428.5,"v":309003.0,"dr":-0.0035,"sa":0.4682},{"date":"2023-06-12","o":435.0,"h":441.0,"l":429.5,"c":439.0,"v":323553.0,"dr":0.0245,"sa":0.4686},{"date":"2023-06-13","o":442.0,"h":444.0,"l":436.0,"c":440.0,"v":286336.0,"dr":0.0023,"sa":0.4678},{"date":"2023-06-14","o":440.0,"h":442.5,"l":431.5,"c":438.0,"v":303812.0,"dr":-0.0045,"sa":0.4674},{"date":"2023-06-15","o":440.0,"h":449.0,"l":438.0,"c":448.0,"v":307250.0,"dr":0.0228,"sa":0.4677},{"date":"2023-06-16","o":450.0,"h":450.0,"l":441.0,"c":442.5,"v":230259.0,"dr":-0.0123,"sa":0.4674},{"date":"2023-06-21","o":446.5,"h":446.5,"l":432.0,"c":439.0,"v":718437.0,"dr":-0.0079,"sa":0.4675},{"date":"2023-06-22","o":445.0,"h":464.0,"l":445.0,"c":463.0,"v":569311.0,"dr":0.0547,"sa":0.4696},{"date":"2023-06-23","o":463.5,"h":471.0,"l":456.0,"c":468.0,"v":389365.0,"dr":0.0108,"sa":0.4695},{"date":"2023-06-26","o":472.0,"h":475.0,"l":451.0,"c":452.5,"v":419583.0,"dr":-0.0331,"sa":0.4707},{"date":"2023-06-27","o":455.0,"h":461.5,"l":451.0,"c":456.0,"v":351081.0,"dr":0.0077,"sa":0.4689},{"date":"2023-06-28","o":469.0,"h":469.0,"l":450.5,"c":452.0,"v":376250.0,"dr":-0.0088,"sa":0.4676},{"date":"2023-06-29","o":455.0,"h":455.0,"l":446.0,"c":449.5,"v":217187.0,"dr":-0.0055,"sa":0.4657},{"date":"2023-06-30","o":457.0,"h":466.0,"l":454.0,"c":464.0,"v":321132.0,"dr":0.0323,"sa":0.4665},{"date":"2023-07-03","o":466.5,"h":476.0,"l":455.0,"c":473.0,"v":208219.0,"dr":0.0194,"sa":0.4662},{"date":"2023-07-04","o":480.0,"h":483.0,"l":465.0,"c":468.0,"v":158635.0,"dr":-0.0106,"sa":0.4655},{"date":"2023-07-05","o":468.0,"h":468.5,"l":458.5,"c":463.0,"v":466221.0,"dr":-0.0107,"sa":0.4655},{"date":"2023-07-06","o":459.5,"h":463.0,"l":451.5,"c":460.5,"v":170004.0,"dr":-0.0054,"sa":0.4646},{"date":"2023-07-07","o":462.5,"h":470.0,"l":460.5,"c":467.0,"v":214282.0,"dr":0.0141,"sa":0.4639},{"date":"2023-07-10","o":458.5,"h":460.0,"l":450.0,"c":455.0,"v":385713.0,"dr":-0.0257,"sa":0.4648},{"date":"2023-07-11","o":457.0,"h":463.5,"l":456.5,"c":460.5,"v":196206.0,"dr":0.0121,"sa":0.4646},{"date":"2023-07-12","o":462.0,"h":471.0,"l":461.5,"c":470.0,"v":209241.0,"dr":0.0206,"sa":0.4596},{"date":"2023-07-13","o":480.0,"h":493.0,"l":477.5,"c":491.0,"v":274882.0,"dr":0.0447,"sa":0.4584},{"date":"2023-07-14","o":495.0,"h":509.0,"l":493.0,"c":504.0,"v":270176.0,"dr":0.0265,"sa":0.4588},{"date":"2023-07-17","o":502.0,"h":505.0,"l":493.5,"c":495.5,"v":229050.0,"dr":-0.0169,"sa":0.4531},{"date":"2023-07-18","o":494.0,"h":495.5,"l":486.0,"c":488.0,"v":230619.0,"dr":-0.0151,"sa":0.4532},{"date":"2023-07-19","o":492.0,"h":499.0,"l":492.0,"c":497.0,"v":247812.0,"dr":0.0184,"sa":0.4499},{"date":"2023-07-20","o":496.5,"h":496.5,"l":476.0,"c":481.5,"v":215523.0,"dr":-0.0312,"sa":0.4478},{"date":"2023-07-21","o":485.5,"h":485.5,"l":473.0,"c":482.0,"v":395312.0,"dr":0.001,"sa":0.4473},{"date":"2023-07-24","o":484.0,"h":484.0,"l":473.0,"c":479.0,"v":167702.0,"dr":-0.0062,"sa":0.4471},{"date":"2023-07-25","o":482.0,"h":488.0,"l":480.0,"c":486.5,"v":143424.0,"dr":0.0157,"sa":0.446},{"date":"2023-07-26","o":485.0,"h":487.5,"l":477.0,"c":483.0,"v":302315.0,"dr":-0.0072,"sa":0.446},{"date":"2023-07-27","o":490.5,"h":506.5,"l":483.0,"c":483.5,"v":258345.0,"dr":0.001,"sa":0.4433},{"date":"2023-07-28","o":500.0,"h":506.0,"l":486.5,"c":502.5,"v":587617.0,"dr":0.0393,"sa":0.4417},{"date":"2023-07-31","o":506.0,"h":514.0,"l":503.0,"c":513.0,"v":308670.0,"dr":0.0209,"sa":0.4358},{"date":"2023-08-01","o":515.0,"h":517.5,"l":510.0,"c":515.0,"v":286368.0,"dr":0.0039,"sa":0.434},{"date":"2023-08-02","o":508.0,"h":510.0,"l":498.0,"c":506.5,"v":657673.0,"dr":-0.0165,"sa":0.4342},{"date":"2023-08-03","o":510.0,"h":521.5,"l":506.5,"c":518.5,"v":737673.0,"dr":0.0237,"sa":0.4335},{"date":"2023-08-04","o":561.0,"h":582.0,"l":561.0,"c":568.0,"v":1519906.0,"dr":0.0955,"sa":0.4403},{"date":"2023-08-07","o":568.0,"h":592.0,"l":568.0,"c":589.5,"v":788221.0,"dr":0.0379,"sa":0.4386},{"date":"2023-08-08","o":587.5,"h":591.0,"l":578.0,"c":580.5,"v":365941.0,"dr":-0.0153,"sa":0.439},{"date":"2023-08-09","o":585.5,"h":585.5,"l":564.5,"c":565.0,"v":371427.0,"dr":-0.0267,"sa":0.4399},{"date":"2023-08-10","o":580.5,"h":582.0,"l":571.0,"c":574.5,"v":456076.0,"dr":0.0168,"sa":0.44},{"date":"2023-08-11","o":578.5,"h":581.5,"l":570.0,"c":580.0,"v":404183.0,"dr":0.0096,"sa":0.4375},{"date":"2023-08-14","o":603.0,"h":645.0,"l":603.0,"c":638.5,"v":385350.0,"dr":0.1009,"sa":0.4475},{"date":"2023-08-15","o":660.5,"h":677.0,"l":635.5,"c":672.5,"v":314919.0,"dr":0.0532,"sa":0.4476},{"date":"2023-08-16","o":680.5,"h":685.0,"l":671.0,"c":681.5,"v":602368.0,"dr":0.0134,"sa":0.4476},{"date":"2023-08-17","o":682.5,"h":699.5,"l":675.5,"c":695.0,"v":357061.0,"dr":0.0198,"sa":0.4479},{"date":"2023-08-18","o":689.5,"h":694.0,"l":678.0,"c":691.5,"v":325582.0,"dr":-0.005,"sa":0.4469},{"date":"2023-08-22","o":692.0,"h":704.0,"l":690.0,"c":694.5,"v":332908.0,"dr":0.0043,"sa":0.4456},{"date":"2023-08-23","o":698.0,"h":705.0,"l":692.0,"c":703.5,"v":319958.0,"dr":0.013,"sa":0.4455},{"date":"2023-08-24","o":705.0,"h":708.5,"l":690.0,"c":699.5,"v":219793.0,"dr":-0.0057,"sa":0.4456},{"date":"2023-08-25","o":710.0,"h":716.0,"l":696.0,"c":713.5,"v":457383.0,"dr":0.02,"sa":0.4458},{"date":"2023-08-28","o":715.5,"h":728.5,"l":709.5,"c":725.5,"v":433607.0,"dr":0.0168,"sa":0.4455},{"date":"2023-08-29","o":726.0,"h":754.0,"l":726.0,"c":752.5,"v":238498.0,"dr":0.0372,"sa":0.4466},{"date":"2023-08-30","o":755.0,"h":763.0,"l":736.0,"c":749.5,"v":333684.0,"dr":-0.004,"sa":0.4443},{"date":"2023-08-31","o":765.0,"h":777.5,"l":745.0,"c":747.5,"v":356783.0,"dr":-0.0027,"sa":0.4443},{"date":"2023-09-01","o":755.0,"h":757.0,"l":727.0,"c":740.0,"v":351224.0,"dr":-0.01,"sa":0.4446},{"date":"2023-09-04","o":740.0,"h":765.0,"l":737.5,"c":749.0,"v":195193.0,"dr":0.0122,"sa":0.4446},{"date":"2023-09-05","o":728.0,"h":729.0,"l":710.0,"c":726.0,"v":347422.0,"dr":-0.0307,"sa":0.4437},{"date":"2023-09-06","o":729.0,"h":731.0,"l":712.0,"c":717.5,"v":364696.0,"dr":-0.0117,"sa":0.4436},{"date":"2023-09-07","o":716.0,"h":726.0,"l":703.5,"c":706.5,"v":404068.0,"dr":-0.0153,"sa":0.444},{"date":"2023-09-08","o":710.5,"h":716.0,"l":700.0,"c":710.0,"v":325878.0,"dr":0.005,"sa":0.4438},{"date":"2023-09-11","o":722.0,"h":736.5,"l":716.0,"c":735.0,"v":443864.0,"dr":0.0352,"sa":0.444},{"date":"2023-09-12","o":739.0,"h":739.0,"l":720.0,"c":727.0,"v":395049.0,"dr":-0.0109,"sa":0.443},{"date":"2023-09-13","o":732.0,"h":750.0,"l":730.0,"c":750.0,"v":288130.0,"dr":0.0316,"sa":0.4438},{"date":"2023-09-14","o":746.5,"h":751.0,"l":738.0,"c":743.5,"v":320213.0,"dr":-0.0087,"sa":0.4437},{"date":"2023-09-15","o":725.0,"h":738.0,"l":716.5,"c":720.0,"v":277543.0,"dr":-0.0316,"sa":0.4451},{"date":"2023-09-18","o":730.0,"h":730.0,"l":708.5,"c":712.5,"v":215300.0,"dr":-0.0104,"sa":0.4453},{"date":"2023-09-19","o":705.5,"h":707.0,"l":691.0,"c":705.0,"v":588923.0,"dr":-0.0105,"sa":0.4454},{"date":"2023-09-20","o":708.0,"h":713.5,"l":696.0,"c":699.0,"v":237808.0,"dr":-0.0085,"sa":0.4391},{"date":"2023-09-21","o":684.5,"h":690.5,"l":672.0,"c":674.5,"v":568437.0,"dr":-0.0351,"sa":0.4402},{"date":"2023-09-22","o":680.0,"h":690.0,"l":671.0,"c":676.0,"v":317786.0,"dr":0.0022,"sa":0.4396},{"date":"2023-09-25","o":675.0,"h":697.5,"l":675.0,"c":696.0,"v":294373.0,"dr":0.0296,"sa":0.44},{"date":"2023-09-26","o":688.5,"h":692.0,"l":671.0,"c":679.0,"v":630984.0,"dr":-0.0244,"sa":0.4403},{"date":"2023-09-27","o":679.0,"h":695.0,"l":671.5,"c":694.0,"v":633122.0,"dr":0.0221,"sa":0.4396},{"date":"2023-09-28","o":689.0,"h":720.0,"l":680.0,"c":719.0,"v":816531.0,"dr":0.036,"sa":0.4406},{"date":"2023-09-29","o":730.0,"h":743.0,"l":710.0,"c":731.5,"v":439143.0,"dr":0.0174,"sa":0.4408},{"date":"2023-10-02","o":740.5,"h":757.5,"l":736.0,"c":746.0,"v":689127.0,"dr":0.0198,"sa":0.4386},{"date":"2023-10-03","o":747.0,"h":747.0,"l":731.0,"c":733.5,"v":12283.0,"dr":-0.0168,"sa":0.4391},{"date":"2023-10-04","o":760.0,"h":802.0,"l":758.0,"c":798.5,"v":617111.0,"dr":0.0886,"sa":0.4458},{"date":"2023-10-05","o":815.0,"h":815.0,"l":768.0,"c":774.5,"v":447466.0,"dr":-0.0301,"sa":0.4463},{"date":"2023-10-06","o":780.0,"h":797.0,"l":765.0,"c":768.0,"v":458321.0,"dr":-0.0084,"sa":0.4457},{"date":"2023-10-09","o":780.0,"h":804.0,"l":755.0,"c":789.0,"v":342520.0,"dr":0.0273,"sa":0.4462},{"date":"2023-10-10","o":820.0,"h":887.5,"l":801.5,"c":860.0,"v":778417.0,"dr":0.09,"sa":0.4542},{"date":"2023-10-11","o":880.0,"h":890.0,"l":801.5,"c":845.5,"v":491062.0,"dr":-0.0169,"sa":0.4519},{"date":"2023-10-12","o":863.5,"h":906.5,"l":852.0,"c":879.0,"v":625202.0,"dr":0.0396,"sa":0.4532},{"date":"2023-10-17","o":890.0,"h":919.0,"l":849.0,"c":878.0,"v":562869.0,"dr":-0.0011,"sa":0.4529},{"date":"2023-10-18","o":896.5,"h":898.5,"l":841.5,"c":849.0,"v":660034.0,"dr":-0.033,"sa":0.4465},{"date":"2023-10-19","o":870.0,"h":882.5,"l":841.0,"c":852.0,"v":598852.0,"dr":0.0035,"sa":0.4464},{"date":"2023-10-20","o":880.0,"h":925.0,"l":841.0,"c":891.0,"v":1156271.0,"dr":0.0458,"sa":0.4478},{"date":"2023-10-23","o":879.0,"h":879.0,"l":785.0,"c":823.5,"v":335449.0,"dr":-0.0758,"sa":0.4515},{"date":"2023-10-24","o":832.0,"h":855.0,"l":759.0,"c":794.0,"v":280958.0,"dr":-0.0358,"sa":0.4519},{"date":"2023-10-25","o":790.0,"h":790.0,"l":701.0,"c":750.5,"v":282360.0,"dr":-0.0548,"sa":0.4558},{"date":"2023-10-26","o":746.5,"h":770.0,"l":695.0,"c":731.5,"v":507697.0,"dr":-0.0253,"sa":0.4566},{"date":"2023-10-27","o":767.0,"h":789.0,"l":735.0,"c":756.5,"v":353701.0,"dr":0.0342,"sa":0.4575},{"date":"2023-10-30","o":756.0,"h":790.0,"l":756.0,"c":787.0,"v":646119.0,"dr":0.0403,"sa":0.4578},{"date":"2023-10-31","o":786.0,"h":817.0,"l":775.0,"c":799.0,"v":324493.0,"dr":0.0152,"sa":0.4579},{"date":"2023-11-01","o":831.5,"h":845.5,"l":802.0,"c":841.0,"v":332613.0,"dr":0.0526,"sa":0.4599},{"date":"2023-11-02","o":840.0,"h":863.0,"l":831.5,"c":846.0,"v":306409.0,"dr":0.0059,"sa":0.4572},{"date":"2023-11-03","o":875.0,"h":875.0,"l":828.5,"c":835.5,"v":201867.0,"dr":-0.0124,"sa":0.4559},{"date":"2023-11-07","o":835.0,"h":860.0,"l":831.0,"c":850.0,"v":387847.0,"dr":0.0174,"sa":0.4498},{"date":"2023-11-08","o":860.0,"h":870.0,"l":816.5,"c":837.0,"v":352020.0,"dr":-0.0153,"sa":0.4501},{"date":"2023-11-09","o":827.0,"h":852.0,"l":817.0,"c":848.0,"v":186243.0,"dr":0.0131,"sa":0.4439},{"date":"2023-11-10","o":860.0,"h":883.5,"l":846.0,"c":875.5,"v":301359.0,"dr":0.0324,"sa":0.4421},{"date":"2023-11-13","o":875.5,"h":899.0,"l":865.0,"c":874.0,"v":200347.0,"dr":-0.0017,"sa":0.4412},{"date":"2023-11-14","o":900.0,"h":907.0,"l":877.0,"c":884.5,"v":315358.0,"dr":0.012,"sa":0.4412},{"date":"2023-11-15","o":915.0,"h":915.0,"l":862.5,"c":873.0,"v":330587.0,"dr":-0.013,"sa":0.4411},{"date":"2023-11-16","o":890.0,"h":890.0,"l":845.0,"c":861.5,"v":375466.0,"dr":-0.0132,"sa":0.4415},{"date":"2023-11-17","o":861.5,"h":900.0,"l":850.0,"c":885.5,"v":594168.0,"dr":0.0279,"sa":0.4389},{"date":"2023-11-21","o":920.0,"h":940.0,"l":820.5,"c":874.5,"v":400341.0,"dr":-0.0124,"sa":0.4195},{"date":"2023-11-22","o":874.0,"h":1020.0,"l":861.0,"c":941.0,"v":533079.0,"dr":0.076,"sa":0.4235},{"date":"2023-11-23","o":941.0,"h":1038.0,"l":941.0,"c":967.0,"v":218007.0,"dr":0.0276,"sa":0.4232},{"date":"2023-11-24","o":980.0,"h":990.0,"l":900.0,"c":937.5,"v":384463.0,"dr":-0.0305,"sa":0.4241},{"date":"2023-11-27","o":946.0,"h":984.0,"l":846.0,"c":881.0,"v":426562.0,"dr":-0.0603,"sa":0.4291},{"date":"2023-11-28","o":865.0,"h":885.0,"l":795.5,"c":858.0,"v":406449.0,"dr":-0.0261,"sa":0.4303},{"date":"2023-11-29","o":850.0,"h":890.0,"l":833.0,"c":849.0,"v":284155.0,"dr":-0.0105,"sa":0.43},{"date":"2023-11-30","o":851.5,"h":870.0,"l":786.0,"c":842.5,"v":321867.0,"dr":-0.0077,"sa":0.4298},{"date":"2023-12-01","o":850.0,"h":927.0,"l":848.0,"c":923.0,"v":257642.0,"dr":0.0955,"sa":0.4389},{"date":"2023-12-04","o":923.0,"h":940.0,"l":870.0,"c":883.0,"v":318225.0,"dr":-0.0433,"sa":0.4416},{"date":"2023-12-05","o":866.0,"h":930.0,"l":850.0,"c":906.5,"v":327680.0,"dr":0.0266,"sa":0.4417},{"date":"2023-12-06","o":950.0,"h":958.0,"l":900.0,"c":945.5,"v":400101.0,"dr":0.043,"sa":0.4429},{"date":"2023-12-07","o":946.0,"h":1028.0,"l":940.0,"c":1013.5,"v":785567.0,"dr":0.0719,"sa":0.4472},{"date":"2023-12-11","o":1000.0,"h":1055.0,"l":970.5,"c":1022.0,"v":315535.0,"dr":0.0084,"sa":0.4462},{"date":"2023-12-12","o":1022.0,"h":1070.0,"l":1000.0,"c":1054.0,"v":327185.0,"dr":0.0313,"sa":0.4467},{"date":"2023-12-13","o":1110.0,"h":1145.0,"l":973.0,"c":1047.5,"v":304948.0,"dr":-0.0062,"sa":0.4468},{"date":"2023-12-14","o":1084.0,"h":1085.0,"l":1000.0,"c":1036.5,"v":426031.0,"dr":-0.0105,"sa":0.4462},{"date":"2023-12-15","o":1020.0,"h":1050.0,"l":1011.0,"c":1030.0,"v":306863.0,"dr":-0.0063,"sa":0.4464},{"date":"2023-12-18","o":1030.0,"h":1041.0,"l":995.5,"c":1019.0,"v":453338.0,"dr":-0.0107,"sa":0.4466},{"date":"2023-12-19","o":1017.0,"h":1030.0,"l":984.5,"c":1011.5,"v":362112.0,"dr":-0.0074,"sa":0.4466},{"date":"2023-12-20","o":1040.0,"h":1040.0,"l":996.0,"c":997.0,"v":283353.0,"dr":-0.0143,"sa":0.4465},{"date":"2023-12-21","o":1001.0,"h":1025.5,"l":988.0,"c":1012.0,"v":370030.0,"dr":0.015,"sa":0.4461},{"date":"2023-12-22","o":1012.0,"h":1030.0,"l":991.0,"c":1001.0,"v":206021.0,"dr":-0.0109,"sa":0.4445},{"date":"2023-12-26","o":1020.0,"h":1021.0,"l":951.0,"c":958.5,"v":464713.0,"dr":-0.0425,"sa":0.4471},{"date":"2023-12-27","o":958.5,"h":969.0,"l":895.0,"c":930.0,"v":507193.0,"dr":-0.0297,"sa":0.4474},{"date":"2023-12-28","o":928.0,"h":1015.5,"l":925.5,"c":1003.0,"v":410295.0,"dr":0.0785,"sa":0.453},{"date":"2023-12-29","o":1020.0,"h":1045.0,"l":993.0,"c":1030.5,"v":273648.0,"dr":0.0274,"sa":0.453},{"date":"2024-01-02","o":1030.0,"h":1040.0,"l":995.0,"c":1031.5,"v":313365.0,"dr":0.001,"sa":0.4519},{"date":"2024-01-03","o":1031.5,"h":1087.0,"l":1012.5,"c":1087.0,"v":424136.0,"dr":0.0538,"sa":0.4543},{"date":"2024-01-04","o":1087.0,"h":1102.5,"l":1050.0,"c":1099.5,"v":340364.0,"dr":0.0115,"sa":0.4541},{"date":"2024-01-05","o":1139.0,"h":1161.5,"l":1063.0,"c":1153.0,"v":343526.0,"dr":0.0487,"sa":0.4552},{"date":"2024-01-08","o":1195.0,"h":1250.0,"l":1144.0,"c":1250.0,"v":402755.0,"dr":0.0841,"sa":0.4615},{"date":"2024-01-09","o":1255.0,"h":1278.0,"l":1242.5,"c":1263.0,"v":555616.0,"dr":0.0104,"sa":0.4615},{"date":"2024-01-10","o":1278.0,"h":1300.0,"l":1255.0,"c":1270.0,"v":385485.0,"dr":0.0055,"sa":0.4615},{"date":"2024-01-11","o":1295.0,"h":1295.0,"l":1231.0,"c":1260.0,"v":344556.0,"dr":-0.0079,"sa":0.4618},{"date":"2024-01-12","o":1271.0,"h":1290.0,"l":1201.5,"c":1228.5,"v":219560.0,"dr":-0.025,"sa":0.4627},{"date":"2024-01-15","o":1220.0,"h":1285.0,"l":1210.0,"c":1260.0,"v":143797.0,"dr":0.0256,"sa":0.4621},{"date":"2024-01-16","o":1255.0,"h":1299.0,"l":1231.0,"c":1289.5,"v":401676.0,"dr":0.0234,"sa":0.4619},{"date":"2024-01-17","o":1295.0,"h":1362.5,"l":1250.0,"c":1338.5,"v":272283.0,"dr":0.038,"sa":0.4625},{"date":"2024-01-18","o":1340.0,"h":1400.0,"l":1340.0,"c":1371.0,"v":317482.0,"dr":0.0243,"sa":0.4626},{"date":"2024-01-19","o":1398.0,"h":1416.0,"l":1360.0,"c":1406.0,"v":348830.0,"dr":0.0255,"sa":0.4627},{"date":"2024-01-22","o":1448.0,"h":1448.0,"l":1395.0,"c":1407.0,"v":400020.0,"dr":0.0007,"sa":0.4589},{"date":"2024-01-23","o":1410.0,"h":1438.0,"l":1375.5,"c":1393.5,"v":346244.0,"dr":-0.0096,"sa":0.4586},{"date":"2024-01-24","o":1400.0,"h":1426.0,"l":1390.0,"c":1418.0,"v":199040.0,"dr":0.0176,"sa":0.4578},{"date":"2024-01-25","o":1406.0,"h":1449.0,"l":1386.0,"c":1392.0,"v":215175.0,"dr":-0.0183,"sa":0.4585},{"date":"2024-01-26","o":1400.0,"h":1425.5,"l":1355.0,"c":1363.0,"v":266388.0,"dr":-0.0208,"sa":0.4594},{"date":"2024-01-29","o":1373.5,"h":1431.0,"l":1364.5,"c":1415.5,"v":341843.0,"dr":0.0385,"sa":0.4585},{"date":"2024-01-30","o":1415.5,"h":1441.0,"l":1382.5,"c":1401.5,"v":253372.0,"dr":-0.0099,"sa":0.4581},{"date":"2024-01-31","o":1405.5,"h":1407.0,"l":1334.0,"c":1365.0,"v":265135.0,"dr":-0.026,"sa":0.4562},{"date":"2024-02-01","o":1379.5,"h":1435.0,"l":1350.0,"c":1428.0,"v":439941.0,"dr":0.0462,"sa":0.4578},{"date":"2024-02-02","o":1499.0,"h":1559.0,"l":1499.0,"c":1540.5,"v":667109.0,"dr":0.0788,"sa":0.4628},{"date":"2024-02-05","o":1525.0,"h":1551.0,"l":1498.0,"c":1522.5,"v":370665.0,"dr":-0.0117,"sa":0.4632},{"date":"2024-02-06","o":1503.0,"h":1524.5,"l":1455.5,"c":1468.0,"v":326453.0,"dr":-0.0358,"sa":0.4645},{"date":"2024-02-07","o":1468.0,"h":1526.0,"l":1457.5,"c":1503.0,"v":282487.0,"dr":0.0238,"sa":0.4641},{"date":"2024-02-08","o":1510.0,"h":1524.0,"l":1469.5,"c":1478.5,"v":341864.0,"dr":-0.0163,"sa":0.4636},{"date":"2024-02-09","o":1525.0,"h":1525.0,"l":1430.0,"c":1507.5,"v":427370.0,"dr":0.0196,"sa":0.4632},{"date":"2024-02-14","o":1507.5,"h":1507.5,"l":1373.0,"c":1399.0,"v":688914.0,"dr":-0.072,"sa":0.4695},{"date":"2024-02-15","o":1392.0,"h":1425.0,"l":1352.5,"c":1357.5,"v":350330.0,"dr":-0.0297,"sa":0.468},{"date":"2024-02-16","o":1360.0,"h":1381.5,"l":1282.0,"c":1305.5,"v":357907.0,"dr":-0.0383,"sa":0.4639},{"date":"2024-02-19","o":1300.0,"h":1350.0,"l":1265.0,"c":1319.5,"v":182618.0,"dr":0.0107,"sa":0.4627},{"date":"2024-02-20","o":1325.0,"h":1368.0,"l":1284.5,"c":1308.0,"v":454566.0,"dr":-0.0087,"sa":0.4629},{"date":"2024-02-21","o":1302.5,"h":1337.0,"l":1294.5,"c":1298.0,"v":292414.0,"dr":-0.0076,"sa":0.4627},{"date":"2024-02-22","o":1320.5,"h":1354.5,"l":1292.5,"c":1323.5,"v":268767.0,"dr":0.0196,"sa":0.4626},{"date":"2024-02-23","o":1330.0,"h":1355.0,"l":1265.0,"c":1349.5,"v":260804.0,"dr":0.0196,"sa":0.4623},{"date":"2024-02-26","o":1349.5,"h":1378.0,"l":1310.0,"c":1334.0,"v":164061.0,"dr":-0.0115,"sa":0.4625},{"date":"2024-02-27","o":1330.0,"h":1335.0,"l":1308.0,"c":1315.5,"v":140589.0,"dr":-0.0139,"sa":0.4628},{"date":"2024-02-28","o":1301.0,"h":1326.0,"l":1282.5,"c":1284.5,"v":303925.0,"dr":-0.0236,"sa":0.4637},{"date":"2024-02-29","o":1255.0,"h":1317.0,"l":1255.0,"c":1306.0,"v":151023.0,"dr":0.0167,"sa":0.4626},{"date":"2024-03-01","o":1303.0,"h":1364.0,"l":1301.0,"c":1350.0,"v":204200.0,"dr":0.0337,"sa":0.4632},{"date":"2024-03-04","o":1342.5,"h":1342.5,"l":1305.5,"c":1316.5,"v":199750.0,"dr":-0.0248,"sa":0.4627},{"date":"2024-03-05","o":1316.5,"h":1316.5,"l":1253.0,"c":1257.0,"v":253763.0,"dr":-0.0452,"sa":0.4656},{"date":"2024-03-06","o":1257.0,"h":1279.0,"l":1212.0,"c":1234.0,"v":337153.0,"dr":-0.0183,"sa":0.4654},{"date":"2024-03-07","o":1216.0,"h":1280.0,"l":1216.0,"c":1266.5,"v":212019.0,"dr":0.0263,"sa":0.4656},{"date":"2024-03-08","o":1273.0,"h":1297.5,"l":1244.0,"c":1276.5,"v":247823.0,"dr":0.0079,"sa":0.4656},{"date":"2024-03-11","o":1275.0,"h":1275.0,"l":1217.5,"c":1227.0,"v":213012.0,"dr":-0.0388,"sa":0.4675},{"date":"2024-03-12","o":1221.0,"h":1348.0,"l":1221.0,"c":1310.0,"v":332616.0,"dr":0.0676,"sa":0.4714},{"date":"2024-03-13","o":1320.5,"h":1345.0,"l":1287.0,"c":1293.5,"v":246523.0,"dr":-0.0126,"sa":0.4713},{"date":"2024-03-14","o":1295.0,"h":1327.0,"l":1289.0,"c":1316.0,"v":358234.0,"dr":0.0174,"sa":0.4714},{"date":"2024-03-15","o":1300.0,"h":1308.0,"l":1278.0,"c":1302.0,"v":145571.0,"dr":-0.0106,"sa":0.4714},{"date":"2024-03-18","o":1305.5,"h":1320.0,"l":1292.5,"c":1300.0,"v":254961.0,"dr":-0.0015,"sa":0.4714},{"date":"2024-03-19","o":1304.0,"h":1330.0,"l":1299.5,"c":1322.0,"v":200931.0,"dr":0.0169,"sa":0.4714},{"date":"2024-03-20","o":1322.0,"h":1360.0,"l":1318.0,"c":1356.5,"v":223772.0,"dr":0.0261,"sa":0.4718},{"date":"2024-03-21","o":1357.0,"h":1397.5,"l":1357.0,"c":1362.0,"v":142256.0,"dr":0.0041,"sa":0.4714},{"date":"2024-03-22","o":1365.5,"h":1371.0,"l":1351.5,"c":1363.0,"v":135071.0,"dr":0.0007,"sa":0.4714},{"date":"2024-03-25","o":1350.0,"h":1380.5,"l":1341.5,"c":1342.5,"v":201077.0,"dr":-0.015,"sa":0.471},{"date":"2024-03-26","o":1341.5,"h":1378.0,"l":1300.0,"c":1361.0,"v":174621.0,"dr":0.0138,"sa":0.4697},{"date":"2024-03-27","o":1337.0,"h":1379.5,"l":1337.0,"c":1354.0,"v":156871.0,"dr":-0.0051,"sa":0.4697},{"date":"2024-04-03","o":1352.0,"h":1375.0,"l":1348.0,"c":1356.0,"v":231778.0,"dr":0.0015,"sa":0.4692},{"date":"2024-04-04","o":1355.0,"h":1388.0,"l":1318.5,"c":1323.5,"v":285743.0,"dr":-0.024,"sa":0.4701},{"date":"2024-04-05","o":1350.0,"h":1369.5,"l":1318.0,"c":1351.5,"v":262266.0,"dr":0.0212,"sa":0.4697},{"date":"2024-04-08","o":1349.0,"h":1368.0,"l":1325.0,"c":1337.5,"v":343054.0,"dr":-0.0104,"sa":0.4689},{"date":"2024-04-09","o":1330.0,"h":1350.0,"l":1321.0,"c":1343.5,"v":241190.0,"dr":0.0045,"sa":0.4689},{"date":"2024-04-10","o":1340.0,"h":1355.5,"l":1327.5,"c":1355.0,"v":415223.0,"dr":0.0086,"sa":0.4683},{"date":"2024-04-11","o":1355.0,"h":1385.0,"l":1348.5,"c":1378.5,"v":220080.0,"dr":0.0173,"sa":0.4666},{"date":"2024-04-12","o":1384.0,"h":1384.0,"l":1350.0,"c":1357.5,"v":188372.0,"dr":-0.0152,"sa":0.4668},{"date":"2024-04-15","o":1340.0,"h":1395.0,"l":1340.0,"c":1366.5,"v":226235.0,"dr":0.0066,"sa":0.4663},{"date":"2024-04-16","o":1366.5,"h":1388.0,"l":1359.5,"c":1374.0,"v":279990.0,"dr":0.0055,"sa":0.4662},{"date":"2024-04-17","o":1353.5,"h":1380.0,"l":1326.5,"c":1338.5,"v":171642.0,"dr":-0.0258,"sa":0.4673},{"date":"2024-04-18","o":1339.0,"h":1341.0,"l":1316.0,"c":1329.0,"v":307080.0,"dr":-0.0071,"sa":0.4667},{"date":"2024-04-19","o":1315.0,"h":1318.0,"l":1282.0,"c":1296.0,"v":286507.0,"dr":-0.0248,"sa":0.4676},{"date":"2024-04-22","o":1301.0,"h":1315.0,"l":1287.0,"c":1305.5,"v":279354.0,"dr":0.0073,"sa":0.4661},{"date":"2024-04-23","o":1300.0,"h":1318.5,"l":1298.0,"c":1314.5,"v":190528.0,"dr":0.0069,"sa":0.4653},{"date":"2024-04-24","o":1280.0,"h":1313.0,"l":1280.0,"c":1296.5,"v":121649.0,"dr":-0.0137,"sa":0.4636},{"date":"2024-04-25","o":1269.0,"h":1307.5,"l":1249.5,"c":1300.5,"v":220182.0,"dr":0.0031,"sa":0.4636},{"date":"2024-04-26","o":1310.0,"h":1367.5,"l":1306.5,"c":1356.5,"v":411764.0,"dr":0.0431,"sa":0.465},{"date":"2024-04-29","o":1370.0,"h":1378.5,"l":1350.0,"c":1371.0,"v":450373.0,"dr":0.0107,"sa":0.4638},{"date":"2024-04-30","o":1385.0,"h":1391.5,"l":1325.0,"c":1347.0,"v":526834.0,"dr":-0.0175,"sa":0.4636},{"date":"2024-05-02","o":1361.0,"h":1440.0,"l":1361.0,"c":1429.5,"v":281804.0,"dr":0.0612,"sa":0.4668},{"date":"2024-05-03","o":1450.0,"h":1470.0,"l":1435.5,"c":1455.0,"v":580592.0,"dr":0.0178,"sa":0.4622},{"date":"2024-05-06","o":1450.0,"h":1462.5,"l":1422.0,"c":1457.0,"v":265417.0,"dr":0.0014,"sa":0.4622},{"date":"2024-05-07","o":1470.0,"h":1470.0,"l":1422.0,"c":1435.0,"v":187145.0,"dr":-0.0151,"sa":0.4617},{"date":"2024-05-08","o":1438.0,"h":1438.0,"l":1400.0,"c":1408.0,"v":193187.0,"dr":-0.0188,"sa":0.462},{"date":"2024-05-09","o":1410.0,"h":1444.0,"l":1404.0,"c":1435.0,"v":320129.0,"dr":0.0192,"sa":0.4619},{"date":"2024-05-10","o":1440.0,"h":1440.0,"l":1400.5,"c":1405.5,"v":285887.0,"dr":-0.0206,"sa":0.4596},{"date":"2024-05-13","o":1421.0,"h":1421.0,"l":1379.0,"c":1393.0,"v":2006410.0,"dr":-0.0089,"sa":0.4596},{"date":"2024-05-14","o":1389.0,"h":1412.5,"l":1366.0,"c":1410.0,"v":1417420.0,"dr":0.0122,"sa":0.4587},{"date":"2024-05-15","o":1400.0,"h":1416.0,"l":1380.0,"c":1412.0,"v":927742.0,"dr":0.0014,"sa":0.4587},{"date":"2024-05-16","o":1409.0,"h":1429.5,"l":1398.0,"c":1405.0,"v":210205.0,"dr":-0.005,"sa":0.4582},{"date":"2024-05-17","o":1405.0,"h":1424.0,"l":1400.0,"c":1415.5,"v":145502.0,"dr":0.0075,"sa":0.4582},{"date":"2024-05-20","o":1411.0,"h":1450.0,"l":1399.0,"c":1440.0,"v":240459.0,"dr":0.0173,"sa":0.4581},{"date":"2024-05-21","o":1447.0,"h":1519.0,"l":1430.5,"c":1515.5,"v":339598.0,"dr":0.0524,"sa":0.4598},{"date":"2024-05-22","o":1521.5,"h":1604.0,"l":1521.5,"c":1571.0,"v":360253.0,"dr":0.0366,"sa":0.4604},{"date":"2024-05-23","o":1595.0,"h":1645.5,"l":1560.0,"c":1584.0,"v":529904.0,"dr":0.0083,"sa":0.4604},{"date":"2024-05-24","o":1584.0,"h":1610.5,"l":1530.0,"c":1530.0,"v":316575.0,"dr":-0.0341,"sa":0.462},{"date":"2024-05-27","o":1529.0,"h":1580.5,"l":1504.5,"c":1573.5,"v":150953.0,"dr":0.0284,"sa":0.4611},{"date":"2024-05-28","o":1580.0,"h":1594.5,"l":1530.0,"c":1561.5,"v":202308.0,"dr":-0.0076,"sa":0.4611},{"date":"2024-05-29","o":1570.0,"h":1572.5,"l":1519.0,"c":1538.5,"v":179502.0,"dr":-0.0147,"sa":0.4597},{"date":"2024-05-30","o":1535.0,"h":1535.0,"l":1471.0,"c":1512.5,"v":201214.0,"dr":-0.0169,"sa":0.4594},{"date":"2024-05-31","o":1500.0,"h":1544.0,"l":1459.0,"c":1539.5,"v":420938.0,"dr":0.0179,"sa":0.4593},{"date":"2024-06-03","o":1529.0,"h":1605.0,"l":1520.0,"c":1588.0,"v":247295.0,"dr":0.0315,"sa":0.46},{"date":"2024-06-04","o":1592.0,"h":1680.0,"l":1590.0,"c":1640.5,"v":388233.0,"dr":0.0331,"sa":0.4608},{"date":"2024-06-05","o":1643.0,"h":1690.0,"l":1592.5,"c":1652.0,"v":700159.0,"dr":0.007,"sa":0.4599},{"date":"2024-06-06","o":1688.0,"h":1688.0,"l":1657.0,"c":1673.5,"v":740247.0,"dr":0.013,"sa":0.4598},{"date":"2024-06-07","o":1688.0,"h":1698.5,"l":1650.0,"c":1685.5,"v":539158.0,"dr":0.0072,"sa":0.4597},{"date":"2024-06-10","o":1700.0,"h":1710.0,"l":1674.5,"c":1701.0,"v":418614.0,"dr":0.0092,"sa":0.459},{"date":"2024-06-11","o":1700.0,"h":1710.0,"l":1663.0,"c":1709.5,"v":246369.0,"dr":0.005,"sa":0.4589},{"date":"2024-06-12","o":1710.0,"h":1725.0,"l":1661.0,"c":1700.0,"v":361250.0,"dr":-0.0056,"sa":0.4591},{"date":"2024-06-13","o":1695.0,"h":1697.5,"l":1600.0,"c":1640.0,"v":381180.0,"dr":-0.0353,"sa":0.4609},{"date":"2024-06-14","o":1625.0,"h":1642.5,"l":1595.0,"c":1624.0,"v":285911.0,"dr":-0.0098,"sa":0.4585},{"date":"2024-06-18","o":1580.0,"h":1638.5,"l":1556.0,"c":1615.0,"v":286525.0,"dr":-0.0055,"sa":0.4577},{"date":"2024-06-19","o":1622.0,"h":1700.0,"l":1622.0,"c":1656.5,"v":180326.0,"dr":0.0257,"sa":0.4581},{"date":"2024-06-24","o":1686.0,"h":1749.0,"l":1680.0,"c":1696.5,"v":304260.0,"dr":0.0241,"sa":0.458},{"date":"2024-06-25","o":1670.0,"h":1724.5,"l":1670.0,"c":1704.5,"v":328504.0,"dr":0.0047,"sa":0.458},{"date":"2024-06-26","o":1704.0,"h":1825.0,"l":1704.0,"c":1820.0,"v":671285.0,"dr":0.0678,"sa":0.4621},{"date":"2024-06-27","o":1771.5,"h":1870.0,"l":1771.5,"c":1848.0,"v":987633.0,"dr":0.0154,"sa":0.4619},{"date":"2024-06-28","o":1920.0,"h":1920.0,"l":1810.5,"c":1822.5,"v":575666.0,"dr":-0.0138,"sa":0.4619},{"date":"2024-07-01","o":1840.0,"h":1945.0,"l":1840.0,"c":1938.0,"v":686185.0,"dr":0.0634,"sa":0.4653},{"date":"2024-07-02","o":1950.5,"h":2014.0,"l":1938.0,"c":1992.0,"v":666983.0,"dr":0.0279,"sa":0.4632},{"date":"2024-07-03","o":2052.0,"h":2070.0,"l":1893.5,"c":1990.0,"v":724571.0,"dr":-0.001,"sa":0.4633},{"date":"2024-07-04","o":2000.0,"h":2030.0,"l":1890.0,"c":1962.5,"v":528217.0,"dr":-0.0138,"sa":0.462},{"date":"2024-07-05","o":1970.0,"h":1975.0,"l":1934.0,"c":1943.0,"v":658980.0,"dr":-0.0099,"sa":0.4623},{"date":"2024-07-08","o":1946.5,"h":1965.5,"l":1904.0,"c":1913.0,"v":388346.0,"dr":-0.0154,"sa":0.4626},{"date":"2024-07-10","o":1940.0,"h":1945.0,"l":1885.0,"c":1930.0,"v":644762.0,"dr":0.0089,"sa":0.4624},{"date":"2024-07-11","o":1930.0,"h":1940.0,"l":1870.0,"c":1915.0,"v":383427.0,"dr":-0.0078,"sa":0.4619},{"date":"2024-07-12","o":1945.0,"h":1960.0,"l":1910.0,"c":1930.0,"v":422307.0,"dr":0.0078,"sa":0.4617},{"date":"2024-07-15","o":1890.0,"h":1900.0,"l":1730.0,"c":1765.0,"v":512380.0,"dr":-0.0855,"sa":0.4704},{"date":"2024-07-16","o":1755.0,"h":1755.0,"l":1665.0,"c":1730.0,"v":366374.0,"dr":-0.0198,"sa":0.4708},{"date":"2024-07-17","o":1720.0,"h":1720.0,"l":1670.0,"c":1705.0,"v":304440.0,"dr":-0.0145,"sa":0.4711},{"date":"2024-07-18","o":1690.0,"h":1730.0,"l":1665.0,"c":1695.0,"v":302989.0,"dr":-0.0059,"sa":0.4712},{"date":"2024-07-19","o":1720.0,"h":1720.0,"l":1670.0,"c":1700.0,"v":343776.0,"dr":0.0029,"sa":0.4701},{"date":"2024-07-22","o":1710.0,"h":1735.0,"l":1690.0,"c":1695.0,"v":304577.0,"dr":-0.0029,"sa":0.4702},{"date":"2024-07-23","o":1740.0,"h":1770.0,"l":1720.0,"c":1735.0,"v":578999.0,"dr":0.0236,"sa":0.4703},{"date":"2024-07-24","o":1730.0,"h":1730.0,"l":1670.0,"c":1680.0,"v":269233.0,"dr":-0.0317,"sa":0.4701},{"date":"2024-07-25","o":1680.0,"h":1710.0,"l":1635.0,"c":1670.0,"v":423390.0,"dr":-0.006,"sa":0.4698},{"date":"2024-07-26","o":1675.0,"h":1695.0,"l":1650.0,"c":1670.0,"v":203779.0,"dr":0.0,"sa":0.4693},{"date":"2024-07-29","o":1675.0,"h":1700.0,"l":1640.0,"c":1650.0,"v":236694.0,"dr":-0.012,"sa":0.4692},{"date":"2024-07-30","o":1630.0,"h":1655.0,"l":1580.0,"c":1590.0,"v":329697.0,"dr":-0.0364,"sa":0.4708},{"date":"2024-07-31","o":1600.0,"h":1680.0,"l":1595.0,"c":1680.0,"v":445658.0,"dr":0.0566,"sa":0.4722},{"date":"2024-08-01","o":1710.0,"h":1725.0,"l":1655.0,"c":1670.0,"v":1362638.0,"dr":-0.006,"sa":0.4723},{"date":"2024-08-02","o":1495.0,"h":1560.0,"l":1435.0,"c":1550.0,"v":2594161.0,"dr":-0.0719,"sa":0.4785},{"date":"2024-08-05","o":1480.0,"h":1530.0,"l":1460.0,"c":1490.0,"v":2707736.0,"dr":-0.0387,"sa":0.4804},{"date":"2024-08-06","o":1500.0,"h":1530.0,"l":1475.0,"c":1515.0,"v":451631.0,"dr":0.0168,"sa":0.4804},{"date":"2024-08-07","o":1520.0,"h":1550.0,"l":1485.0,"c":1500.0,"v":581475.0,"dr":-0.0099,"sa":0.4806},{"date":"2024-08-08","o":1510.0,"h":1525.0,"l":1495.0,"c":1510.0,"v":383583.0,"dr":0.0067,"sa":0.4793},{"date":"2024-08-09","o":1520.0,"h":1530.0,"l":1495.0,"c":1510.0,"v":302617.0,"dr":0.0,"sa":0.4791},{"date":"2024-08-12","o":1510.0,"h":1520.0,"l":1465.0,"c":1475.0,"v":360806.0,"dr":-0.0232,"sa":0.4799},{"date":"2024-08-13","o":1475.0,"h":1520.0,"l":1465.0,"c":1500.0,"v":394850.0,"dr":0.0169,"sa":0.4796},{"date":"2024-08-14","o":1500.0,"h":1520.0,"l":1475.0,"c":1500.0,"v":427657.0,"dr":0.0,"sa":0.4792},{"date":"2024-08-15","o":1530.0,"h":1585.0,"l":1525.0,"c":1580.0,"v":381865.0,"dr":0.0533,"sa":0.473},{"date":"2024-08-16","o":1580.0,"h":1605.0,"l":1570.0,"c":1585.0,"v":257833.0,"dr":0.0032,"sa":0.4718},{"date":"2024-08-19","o":1575.0,"h":1615.0,"l":1575.0,"c":1595.0,"v":356049.0,"dr":0.0063,"sa":0.4714},{"date":"2024-08-20","o":1600.0,"h":1615.0,"l":1585.0,"c":1605.0,"v":280790.0,"dr":0.0063,"sa":0.4704},{"date":"2024-08-21","o":1615.0,"h":1650.0,"l":1605.0,"c":1620.0,"v":334287.0,"dr":0.0093,"sa":0.4703},{"date":"2024-08-22","o":1625.0,"h":1630.0,"l":1570.0,"c":1580.0,"v":512624.0,"dr":-0.0247,"sa":0.4711},{"date":"2024-08-23","o":1585.0,"h":1600.0,"l":1570.0,"c":1590.0,"v":199769.0,"dr":0.0063,"sa":0.4611},{"date":"2024-08-26","o":1590.0,"h":1590.0,"l":1550.0,"c":1575.0,"v":371191.0,"dr":-0.0094,"sa":0.4586},{"date":"2024-08-27","o":1565.0,"h":1575.0,"l":1535.0,"c":1565.0,"v":289714.0,"dr":-0.0063,"sa":0.4586},{"date":"2024-08-28","o":1525.0,"h":1555.0,"l":1515.0,"c":1535.0,"v":298918.0,"dr":-0.0192,"sa":0.4589},{"date":"2024-08-29","o":1530.0,"h":1565.0,"l":1530.0,"c":1540.0,"v":327980.0,"dr":0.0033,"sa":0.4589},{"date":"2024-08-30","o":1530.0,"h":1620.0,"l":1530.0,"c":1610.0,"v":280244.0,"dr":0.0455,"sa":0.4608},{"date":"2024-09-02","o":1615.0,"h":1685.0,"l":1610.0,"c":1635.0,"v":197255.0,"dr":0.0155,"sa":0.4608},{"date":"2024-09-03","o":1615.0,"h":1620.0,"l":1585.0,"c":1605.0,"v":306660.0,"dr":-0.0183,"sa":0.4612},{"date":"2024-09-04","o":1595.0,"h":1595.0,"l":1550.0,"c":1560.0,"v":353441.0,"dr":-0.028,"sa":0.462},{"date":"2024-09-05","o":1580.0,"h":1615.0,"l":1555.0,"c":1570.0,"v":355463.0,"dr":0.0064,"sa":0.4619},{"date":"2024-09-06","o":1575.0,"h":1575.0,"l":1495.0,"c":1505.0,"v":302032.0,"dr":-0.0414,"sa":0.4628},{"date":"2024-09-09","o":1510.0,"h":1535.0,"l":1485.0,"c":1510.0,"v":276608.0,"dr":0.0033,"sa":0.4627},{"date":"2024-09-10","o":1535.0,"h":1565.0,"l":1525.0,"c":1560.0,"v":357314.0,"dr":0.0331,"sa":0.4637},{"date":"2024-09-11","o":1555.0,"h":1615.0,"l":1510.0,"c":1615.0,"v":262328.0,"dr":0.0353,"sa":0.4646},{"date":"2024-09-12","o":1600.0,"h":1635.0,"l":1595.0,"c":1620.0,"v":451184.0,"dr":0.0031,"sa":0.4645},{"date":"2024-09-13","o":1640.0,"h":1650.0,"l":1605.0,"c":1615.0,"v":341534.0,"dr":-0.0031,"sa":0.4633},{"date":"2024-09-16","o":1600.0,"h":1610.0,"l":1570.0,"c":1595.0,"v":299447.0,"dr":-0.0124,"sa":0.4633},{"date":"2024-09-17","o":1610.0,"h":1645.0,"l":1595.0,"c":1605.0,"v":386610.0,"dr":0.0063,"sa":0.4629},{"date":"2024-09-18","o":1600.0,"h":1620.0,"l":1595.0,"c":1595.0,"v":275394.0,"dr":-0.0062,"sa":0.463},{"date":"2024-09-19","o":1615.0,"h":1635.0,"l":1595.0,"c":1600.0,"v":178723.0,"dr":0.0031,"sa":0.4619},{"date":"2024-09-20","o":1610.0,"h":1620.0,"l":1575.0,"c":1615.0,"v":171133.0,"dr":0.0094,"sa":0.4617},{"date":"2024-09-23","o":1615.0,"h":1655.0,"l":1600.0,"c":1650.0,"v":321541.0,"dr":0.0217,"sa":0.4612},{"date":"2024-09-24","o":1650.0,"h":1655.0,"l":1615.0,"c":1650.0,"v":239735.0,"dr":0.0,"sa":0.4611},{"date":"2024-09-25","o":1645.0,"h":1650.0,"l":1625.0,"c":1625.0,"v":289461.0,"dr":-0.0152,"sa":0.4601},{"date":"2024-09-26","o":1650.0,"h":1650.0,"l":1615.0,"c":1625.0,"v":391579.0,"dr":0.0,"sa":0.4599},{"date":"2024-09-27","o":1640.0,"h":1640.0,"l":1590.0,"c":1605.0,"v":209430.0,"dr":-0.0123,"sa":0.46},{"date":"2024-09-30","o":1590.0,"h":1600.0,"l":1565.0,"c":1590.0,"v":366687.0,"dr":-0.0093,"sa":0.46},{"date":"2024-10-01","o":1590.0,"h":1610.0,"l":1565.0,"c":1605.0,"v":300433.0,"dr":0.0094,"sa":0.4584},{"date":"2024-10-02","o":1610.0,"h":1615.0,"l":1580.0,"c":1590.0,"v":285106.0,"dr":-0.0093,"sa":0.4586},{"date":"2024-10-03","o":1580.0,"h":1585.0,"l":1545.0,"c":1550.0,"v":294202.0,"dr":-0.0252,"sa":0.4587},{"date":"2024-10-04","o":1590.0,"h":1595.0,"l":1565.0,"c":1590.0,"v":253384.0,"dr":0.0258,"sa":0.4584},{"date":"2024-10-07","o":1580.0,"h":1580.0,"l":1525.0,"c":1535.0,"v":373161.0,"dr":-0.0346,"sa":0.4597},{"date":"2024-10-08","o":1540.0,"h":1555.0,"l":1530.0,"c":1540.0,"v":219750.0,"dr":0.0033,"sa":0.4585},{"date":"2024-10-09","o":1550.0,"h":1550.0,"l":1525.0,"c":1545.0,"v":584296.0,"dr":0.0032,"sa":0.4583},{"date":"2024-10-10","o":1545.0,"h":1570.0,"l":1520.0,"c":1535.0,"v":226632.0,"dr":-0.0065,"sa":0.4581},{"date":"2024-10-14","o":1515.0,"h":1560.0,"l":1515.0,"c":1550.0,"v":301127.0,"dr":0.0098,"sa":0.4577},{"date":"2024-10-15","o":1530.0,"h":1550.0,"l":1505.0,"c":1535.0,"v":313946.0,"dr":-0.0097,"sa":0.4498},{"date":"2024-10-16","o":1535.0,"h":1550.0,"l":1520.0,"c":1545.0,"v":479535.0,"dr":0.0065,"sa":0.4486},{"date":"2024-10-17","o":1550.0,"h":1575.0,"l":1535.0,"c":1560.0,"v":244003.0,"dr":0.0097,"sa":0.4485},{"date":"2024-10-18","o":1515.0,"h":1585.0,"l":1515.0,"c":1570.0,"v":504576.0,"dr":0.0064,"sa":0.4479},{"date":"2024-10-21","o":1570.0,"h":1580.0,"l":1545.0,"c":1570.0,"v":305644.0,"dr":0.0,"sa":0.4393},{"date":"2024-10-22","o":1560.0,"h":1590.0,"l":1560.0,"c":1570.0,"v":272275.0,"dr":0.0,"sa":0.4389},{"date":"2024-10-23","o":1570.0,"h":1570.0,"l":1520.0,"c":1525.0,"v":277676.0,"dr":-0.0287,"sa":0.4384},{"date":"2024-10-24","o":1520.0,"h":1540.0,"l":1515.0,"c":1530.0,"v":557219.0,"dr":0.0033,"sa":0.4384},{"date":"2024-10-25","o":1540.0,"h":1565.0,"l":1510.0,"c":1515.0,"v":622990.0,"dr":-0.0098,"sa":0.4371},{"date":"2024-10-28","o":1520.0,"h":1540.0,"l":1510.0,"c":1515.0,"v":418884.0,"dr":0.0,"sa":0.4371},{"date":"2024-10-29","o":1515.0,"h":1540.0,"l":1505.0,"c":1535.0,"v":278285.0,"dr":0.0132,"sa":0.4351},{"date":"2024-10-30","o":1550.0,"h":1570.0,"l":1545.0,"c":1555.0,"v":350574.0,"dr":0.013,"sa":0.4281},{"date":"2024-10-31","o":1550.0,"h":1550.0,"l":1485.0,"c":1500.0,"v":1610999.0,"dr":-0.0354,"sa":0.428},{"date":"2024-11-01","o":1585.0,"h":1615.0,"l":1575.0,"c":1610.0,"v":2811180.0,"dr":0.0733,"sa":0.4299},{"date":"2024-11-04","o":1600.0,"h":1625.0,"l":1580.0,"c":1600.0,"v":1033666.0,"dr":-0.0062,"sa":0.429},{"date":"2024-11-05","o":1600.0,"h":1640.0,"l":1595.0,"c":1630.0,"v":496165.0,"dr":0.0188,"sa":0.4282},{"date":"2024-11-06","o":1640.0,"h":1680.0,"l":1630.0,"c":1655.0,"v":607282.0,"dr":0.0153,"sa":0.4267},{"date":"2024-11-07","o":1680.0,"h":1720.0,"l":1670.0,"c":1700.0,"v":1423170.0,"dr":0.0272,"sa":0.4272},{"date":"2024-11-08","o":1720.0,"h":1720.0,"l":1660.0,"c":1670.0,"v":287245.0,"dr":-0.0176,"sa":0.4249},{"date":"2024-11-11","o":1670.0,"h":1700.0,"l":1650.0,"c":1670.0,"v":1692137.0,"dr":0.0,"sa":0.4249},{"date":"2024-11-12","o":1700.0,"h":1700.0,"l":1650.0,"c":1680.0,"v":284233.0,"dr":0.006,"sa":0.4246},{"date":"2024-11-13","o":1710.0,"h":1735.0,"l":1680.0,"c":1710.0,"v":525875.0,"dr":0.0179,"sa":0.4246},{"date":"2024-11-14","o":1715.0,"h":1735.0,"l":1680.0,"c":1700.0,"v":330750.0,"dr":-0.0058,"sa":0.4243},{"date":"2024-11-15","o":1690.0,"h":1690.0,"l":1570.0,"c":1590.0,"v":508407.0,"dr":-0.0647,"sa":0.4296},{"date":"2024-11-19","o":1585.0,"h":1590.0,"l":1540.0,"c":1580.0,"v":349022.0,"dr":-0.0063,"sa":0.4287},{"date":"2024-11-20","o":1565.0,"h":1580.0,"l":1530.0,"c":1550.0,"v":409254.0,"dr":-0.019,"sa":0.4292},{"date":"2024-11-21","o":1560.0,"h":1590.0,"l":1505.0,"c":1530.0,"v":530530.0,"dr":-0.0129,"sa":0.4294},{"date":"2024-11-22","o":1520.0,"h":1550.0,"l":1515.0,"c":1530.0,"v":407241.0,"dr":0.0,"sa":0.4291},{"date":"2024-11-25","o":1545.0,"h":1550.0,"l":1525.0,"c":1550.0,"v":347973.0,"dr":0.0131,"sa":0.4289},{"date":"2024-11-26","o":1550.0,"h":1600.0,"l":1540.0,"c":1595.0,"v":564229.0,"dr":0.029,"sa":0.429},{"date":"2024-11-27","o":1600.0,"h":1610.0,"l":1570.0,"c":1595.0,"v":345088.0,"dr":0.0,"sa":0.4287},{"date":"2024-11-28","o":1595.0,"h":1630.0,"l":1580.0,"c":1605.0,"v":148960.0,"dr":0.0063,"sa":0.4224},{"date":"2024-11-29","o":1605.0,"h":1610.0,"l":1570.0,"c":1610.0,"v":405568.0,"dr":0.0031,"sa":0.4217},{"date":"2024-12-02","o":1610.0,"h":1625.0,"l":1595.0,"c":1610.0,"v":898297.0,"dr":0.0,"sa":0.4204},{"date":"2024-12-03","o":1630.0,"h":1640.0,"l":1595.0,"c":1620.0,"v":414597.0,"dr":0.0062,"sa":0.4156},{"date":"2024-12-04","o":1650.0,"h":1685.0,"l":1640.0,"c":1660.0,"v":387083.0,"dr":0.0247,"sa":0.4152},{"date":"2024-12-05","o":1670.0,"h":1690.0,"l":1665.0,"c":1675.0,"v":448876.0,"dr":0.009,"sa":0.415},{"date":"2024-12-06","o":1690.0,"h":1705.0,"l":1665.0,"c":1690.0,"v":738316.0,"dr":0.009,"sa":0.4149},{"date":"2024-12-09","o":1690.0,"h":1710.0,"l":1670.0,"c":1680.0,"v":925936.0,"dr":-0.0059,"sa":0.4045},{"date":"2024-12-10","o":1670.0,"h":1700.0,"l":1665.0,"c":1680.0,"v":244844.0,"dr":0.0,"sa":0.4019},{"date":"2024-12-11","o":1695.0,"h":1730.0,"l":1675.0,"c":1700.0,"v":299002.0,"dr":0.0119,"sa":0.4013},{"date":"2024-12-12","o":1710.0,"h":1725.0,"l":1695.0,"c":1700.0,"v":666969.0,"dr":0.0,"sa":0.3992},{"date":"2024-12-13","o":1700.0,"h":1730.0,"l":1690.0,"c":1730.0,"v":448093.0,"dr":0.0176,"sa":0.3934},{"date":"2024-12-16","o":1750.0,"h":1800.0,"l":1725.0,"c":1795.0,"v":470485.0,"dr":0.0376,"sa":0.395},{"date":"2024-12-17","o":1800.0,"h":1855.0,"l":1775.0,"c":1850.0,"v":482043.0,"dr":0.0306,"sa":0.3949},{"date":"2024-12-18","o":1870.0,"h":1905.0,"l":1810.0,"c":1810.0,"v":541425.0,"dr":-0.0216,"sa":0.3955},{"date":"2024-12-19","o":1820.0,"h":1835.0,"l":1780.0,"c":1785.0,"v":428319.0,"dr":-0.0138,"sa":0.3957},{"date":"2024-12-20","o":1750.0,"h":1825.0,"l":1725.0,"c":1810.0,"v":354741.0,"dr":0.014,"sa":0.3957},{"date":"2024-12-23","o":1810.0,"h":1850.0,"l":1805.0,"c":1830.0,"v":403244.0,"dr":0.011,"sa":0.3956},{"date":"2024-12-24","o":1830.0,"h":1875.0,"l":1830.0,"c":1865.0,"v":120973.0,"dr":0.0191,"sa":0.3958},{"date":"2024-12-26","o":1880.0,"h":1885.0,"l":1850.0,"c":1880.0,"v":408204.0,"dr":0.008,"sa":0.3955},{"date":"2024-12-27","o":1880.0,"h":1895.0,"l":1805.0,"c":1840.0,"v":239453.0,"dr":-0.0213,"sa":0.396},{"date":"2024-12-30","o":1840.0,"h":1850.0,"l":1760.0,"c":1820.0,"v":332450.0,"dr":-0.0109,"sa":0.396},{"date":"2025-01-02","o":1850.0,"h":1865.0,"l":1780.0,"c":1805.0,"v":393188.0,"dr":-0.0082,"sa":0.3936},{"date":"2025-01-03","o":1810.0,"h":1850.0,"l":1800.0,"c":1835.0,"v":379019.0,"dr":0.0166,"sa":0.3924},{"date":"2025-01-06","o":1850.0,"h":1885.0,"l":1840.0,"c":1870.0,"v":326192.0,"dr":0.0191,"sa":0.3854},{"date":"2025-01-07","o":1890.0,"h":1895.0,"l":1830.0,"c":1845.0,"v":285934.0,"dr":-0.0134,"sa":0.385},{"date":"2025-01-08","o":1855.0,"h":1855.0,"l":1820.0,"c":1825.0,"v":173803.0,"dr":-0.0108,"sa":0.3852},{"date":"2025-01-09","o":1825.0,"h":1865.0,"l":1825.0,"c":1840.0,"v":120504.0,"dr":0.0082,"sa":0.3818},{"date":"2025-01-10","o":1835.0,"h":1840.0,"l":1785.0,"c":1815.0,"v":406091.0,"dr":-0.0136,"sa":0.382},{"date":"2025-01-13","o":1815.0,"h":1825.0,"l":1775.0,"c":1800.0,"v":364155.0,"dr":-0.0083,"sa":0.3793},{"date":"2025-01-14","o":1805.0,"h":1840.0,"l":1785.0,"c":1790.0,"v":314070.0,"dr":-0.0056,"sa":0.3703},{"date":"2025-01-15","o":1810.0,"h":1850.0,"l":1810.0,"c":1840.0,"v":261887.0,"dr":0.0279,"sa":0.3711},{"date":"2025-01-16","o":1840.0,"h":1865.0,"l":1820.0,"c":1840.0,"v":226389.0,"dr":0.0,"sa":0.3711},{"date":"2025-01-17","o":1850.0,"h":1880.0,"l":1840.0,"c":1875.0,"v":240759.0,"dr":0.019,"sa":0.3714},{"date":"2025-01-20","o":1890.0,"h":1945.0,"l":1870.0,"c":1925.0,"v":168184.0,"dr":0.0267,"sa":0.3712},{"date":"2025-01-21","o":1915.0,"h":1920.0,"l":1870.0,"c":1915.0,"v":451982.0,"dr":-0.0052,"sa":0.3706},{"date":"2025-01-22","o":1935.0,"h":1950.0,"l":1905.0,"c":1940.0,"v":1481590.0,"dr":0.0131,"sa":0.3701},{"date":"2025-01-23","o":1945.0,"h":1955.0,"l":1915.0,"c":1920.0,"v":697699.0,"dr":-0.0103,"sa":0.3685},{"date":"2025-01-24","o":1935.0,"h":1950.0,"l":1845.0,"c":1905.0,"v":439270.0,"dr":-0.0078,"sa":0.3679},{"date":"2025-01-27","o":1885.0,"h":1910.0,"l":1820.0,"c":1895.0,"v":444322.0,"dr":-0.0052,"sa":0.3672},{"date":"2025-01-28","o":1905.0,"h":1975.0,"l":1900.0,"c":1955.0,"v":378924.0,"dr":0.0317,"sa":0.3685},{"date":"2025-01-29","o":1965.0,"h":1975.0,"l":1930.0,"c":1950.0,"v":235333.0,"dr":-0.0026,"sa":0.3683},{"date":"2025-01-30","o":1950.0,"h":1955.0,"l":1895.0,"c":1930.0,"v":307007.0,"dr":-0.0103,"sa":0.3682},{"date":"2025-01-31","o":1930.0,"h":1980.0,"l":1930.0,"c":1955.0,"v":312935.0,"dr":0.013,"sa":0.3678},{"date":"2025-02-03","o":1920.0,"h":1975.0,"l":1910.0,"c":1970.0,"v":656788.0,"dr":0.0077,"sa":0.3672},{"date":"2025-02-04","o":1970.0,"h":2015.0,"l":1965.0,"c":2015.0,"v":535031.0,"dr":0.0228,"sa":0.3659},{"date":"2025-02-05","o":1995.0,"h":1995.0,"l":1960.0,"c":1980.0,"v":314264.0,"dr":-0.0174,"sa":0.3662},{"date":"2025-02-06","o":1990.0,"h":2010.0,"l":1960.0,"c":1970.0,"v":424573.0,"dr":-0.0051,"sa":0.3652},{"date":"2025-02-07","o":1930.0,"h":1960.0,"l":1900.0,"c":1920.0,"v":731695.0,"dr":-0.0254,"sa":0.3635},{"date":"2025-02-10","o":1920.0,"h":1955.0,"l":1910.0,"c":1940.0,"v":367263.0,"dr":0.0104,"sa":0.3552},{"date":"2025-02-11","o":1950.0,"h":1950.0,"l":1900.0,"c":1925.0,"v":325765.0,"dr":-0.0077,"sa":0.3551},{"date":"2025-02-12","o":1925.0,"h":1925.0,"l":1885.0,"c":1910.0,"v":301127.0,"dr":-0.0078,"sa":0.3533},{"date":"2025-02-13","o":1915.0,"h":1915.0,"l":1885.0,"c":1905.0,"v":249580.0,"dr":-0.0026,"sa":0.3526},{"date":"2025-02-14","o":1910.0,"h":1920.0,"l":1890.0,"c":1905.0,"v":219718.0,"dr":0.0,"sa":0.3521},{"date":"2025-02-17","o":1910.0,"h":1940.0,"l":1880.0,"c":1915.0,"v":195760.0,"dr":0.0052,"sa":0.3517},{"date":"2025-02-18","o":1910.0,"h":1955.0,"l":1875.0,"c":1885.0,"v":458810.0,"dr":-0.0157,"sa":0.3443},{"date":"2025-02-19","o":1890.0,"h":1920.0,"l":1885.0,"c":1900.0,"v":281595.0,"dr":0.008,"sa":0.343},{"date":"2025-02-20","o":1900.0,"h":1910.0,"l":1865.0,"c":1875.0,"v":489496.0,"dr":-0.0132,"sa":0.341},{"date":"2025-02-21","o":1875.0,"h":1890.0,"l":1810.0,"c":1825.0,"v":857546.0,"dr":-0.0267,"sa":0.342},{"date":"2025-02-24","o":1830.0,"h":1855.0,"l":1790.0,"c":1810.0,"v":345779.0,"dr":-0.0082,"sa":0.342},{"date":"2025-02-25","o":1815.0,"h":1815.0,"l":1720.0,"c":1790.0,"v":830614.0,"dr":-0.011,"sa":0.3421},{"date":"2025-02-26","o":1805.0,"h":1840.0,"l":1795.0,"c":1810.0,"v":332566.0,"dr":0.0112,"sa":0.3418},{"date":"2025-02-27","o":1825.0,"h":1855.0,"l":1775.0,"c":1775.0,"v":284216.0,"dr":-0.0193,"sa":0.3419},{"date":"2025-02-28","o":1785.0,"h":1800.0,"l":1760.0,"c":1790.0,"v":272858.0,"dr":0.0085,"sa":0.3417},{"date":"2025-03-05","o":1755.0,"h":1800.0,"l":1720.0,"c":1800.0,"v":334739.0,"dr":0.0056,"sa":0.3414},{"date":"2025-03-06","o":1790.0,"h":1790.0,"l":1705.0,"c":1710.0,"v":403985.0,"dr":-0.05,"sa":0.3444},{"date":"2025-03-07","o":1745.0,"h":1745.0,"l":1630.0,"c":1690.0,"v":424785.0,"dr":-0.0117,"sa":0.3443},{"date":"2025-03-10","o":1685.0,"h":1685.0,"l":1620.0,"c":1665.0,"v":627292.0,"dr":-0.0148,"sa":0.3431},{"date":"2025-03-11","o":1690.0,"h":1705.0,"l":1650.0,"c":1685.0,"v":396286.0,"dr":0.012,"sa":0.3423},{"date":"2025-03-12","o":1695.0,"h":1710.0,"l":1665.0,"c":1710.0,"v":381423.0,"dr":0.0148,"sa":0.3394},{"date":"2025-03-13","o":1670.0,"h":1685.0,"l":1645.0,"c":1670.0,"v":382201.0,"dr":-0.0234,"sa":0.3397},{"date":"2025-03-14","o":1680.0,"h":1715.0,"l":1675.0,"c":1710.0,"v":400871.0,"dr":0.024,"sa":0.3395},{"date":"2025-03-17","o":1710.0,"h":1735.0,"l":1680.0,"c":1715.0,"v":449557.0,"dr":0.0029,"sa":0.3395},{"date":"2025-03-18","o":1685.0,"h":1750.0,"l":1670.0,"c":1745.0,"v":711680.0,"dr":0.0175,"sa":0.3375},{"date":"2025-03-19","o":1750.0,"h":1775.0,"l":1720.0,"c":1745.0,"v":1365549.0,"dr":0.0,"sa":0.3309},{"date":"2025-03-20","o":1740.0,"h":1780.0,"l":1725.0,"c":1740.0,"v":675620.0,"dr":-0.0029,"sa":0.3306},{"date":"2025-03-21","o":1740.0,"h":1770.0,"l":1740.0,"c":1765.0,"v":386952.0,"dr":0.0144,"sa":0.3305},{"date":"2025-03-25","o":1825.0,"h":1860.0,"l":1825.0,"c":1860.0,"v":922911.0,"dr":0.0538,"sa":0.3344},{"date":"2025-03-26","o":1830.0,"h":1855.0,"l":1805.0,"c":1810.0,"v":329392.0,"dr":-0.0269,"sa":0.3356},{"date":"2025-03-27","o":1810.0,"h":1835.0,"l":1790.0,"c":1810.0,"v":358781.0,"dr":0.0,"sa":0.3353},{"date":"2025-03-28","o":1790.0,"h":1790.0,"l":1740.0,"c":1755.0,"v":1074304.0,"dr":-0.0304,"sa":0.3358},{"date":"2025-03-31","o":1700.0,"h":1745.0,"l":1690.0,"c":1745.0,"v":1513858.0,"dr":-0.0057,"sa":0.3359},{"date":"2025-04-01","o":1745.0,"h":1770.0,"l":1730.0,"c":1750.0,"v":300950.0,"dr":0.0029,"sa":0.3359},{"date":"2025-04-03","o":1690.0,"h":1690.0,"l":1620.0,"c":1640.0,"v":2110045.0,"dr":-0.0629,"sa":0.3416},{"date":"2025-04-04","o":1610.0,"h":1650.0,"l":1580.0,"c":1580.0,"v":2243499.0,"dr":-0.0366,"sa":0.3434},{"date":"2025-04-07","o":1580.0,"h":1710.0,"l":1570.0,"c":1665.0,"v":946445.0,"dr":0.0538,"sa":0.3474},{"date":"2025-04-08","o":1705.0,"h":1730.0,"l":1600.0,"c":1635.0,"v":754757.0,"dr":-0.018,"sa":0.348},{"date":"2025-04-09","o":1650.0,"h":1800.0,"l":1620.0,"c":1775.0,"v":1247319.0,"dr":0.0856,"sa":0.3572},{"date":"2025-04-10","o":1740.0,"h":1755.0,"l":1655.0,"c":1725.0,"v":903616.0,"dr":-0.0282,"sa":0.3579},{"date":"2025-04-11","o":1715.0,"h":1740.0,"l":1655.0,"c":1730.0,"v":1008241.0,"dr":0.0029,"sa":0.3577},{"date":"2025-04-14","o":1645.0,"h":1645.0,"l":1535.0,"c":1595.0,"v":1233313.0,"dr":-0.078,"sa":0.3663},{"date":"2025-04-15","o":1595.0,"h":1605.0,"l":1540.0,"c":1545.0,"v":574465.0,"dr":-0.0313,"sa":0.3677},{"date":"2025-04-16","o":1530.0,"h":1530.0,"l":1405.0,"c":1435.0,"v":605821.0,"dr":-0.0712,"sa":0.3743},{"date":"2025-04-21","o":1375.0,"h":1375.0,"l":1245.0,"c":1320.0,"v":505072.0,"dr":-0.0801,"sa":0.3825},{"date":"2025-04-22","o":1320.0,"h":1400.0,"l":1320.0,"c":1400.0,"v":667397.0,"dr":0.0606,"sa":0.3872},{"date":"2025-04-23","o":1475.0,"h":1520.0,"l":1470.0,"c":1490.0,"v":670031.0,"dr":0.0643,"sa":0.3924},{"date":"2025-04-24","o":1495.0,"h":1565.0,"l":1495.0,"c":1560.0,"v":368810.0,"dr":0.047,"sa":0.3943},{"date":"2025-04-25","o":1560.0,"h":1585.0,"l":1540.0,"c":1585.0,"v":467909.0,"dr":0.016,"sa":0.3945},{"date":"2025-04-28","o":1580.0,"h":1580.0,"l":1520.0,"c":1560.0,"v":310094.0,"dr":-0.0158,"sa":0.394},{"date":"2025-04-29","o":1545.0,"h":1560.0,"l":1530.0,"c":1555.0,"v":395919.0,"dr":-0.0032,"sa":0.3939},{"date":"2025-04-30","o":1500.0,"h":1550.0,"l":1470.0,"c":1530.0,"v":749942.0,"dr":-0.0161,"sa":0.3943},{"date":"2025-05-05","o":1535.0,"h":1580.0,"l":1535.0,"c":1575.0,"v":474525.0,"dr":0.0294,"sa":0.395},{"date":"2025-05-06","o":1570.0,"h":1585.0,"l":1550.0,"c":1565.0,"v":499975.0,"dr":-0.0063,"sa":0.3951},{"date":"2025-05-07","o":1565.0,"h":1590.0,"l":1510.0,"c":1540.0,"v":410845.0,"dr":-0.016,"sa":0.3932},{"date":"2025-05-08","o":1545.0,"h":1560.0,"l":1505.0,"c":1550.0,"v":382577.0,"dr":0.0065,"sa":0.3931},{"date":"2025-05-09","o":1570.0,"h":1570.0,"l":1515.0,"c":1545.0,"v":507396.0,"dr":-0.0032,"sa":0.3927},{"date":"2025-05-12","o":1645.0,"h":1680.0,"l":1640.0,"c":1665.0,"v":1143761.0,"dr":0.0777,"sa":0.3956},{"date":"2025-05-13","o":1705.0,"h":1725.0,"l":1690.0,"c":1700.0,"v":689051.0,"dr":0.021,"sa":0.3957},{"date":"2025-05-14","o":1685.0,"h":1700.0,"l":1670.0,"c":1685.0,"v":279283.0,"dr":-0.0088,"sa":0.3958},{"date":"2025-05-15","o":1660.0,"h":1665.0,"l":1625.0,"c":1665.0,"v":307167.0,"dr":-0.0119,"sa":0.3957},{"date":"2025-05-16","o":1665.0,"h":1675.0,"l":1655.0,"c":1675.0,"v":226378.0,"dr":0.006,"sa":0.3953},{"date":"2025-05-19","o":1680.0,"h":1690.0,"l":1645.0,"c":1675.0,"v":747116.0,"dr":0.0,"sa":0.3948},{"date":"2025-05-20","o":1670.0,"h":1670.0,"l":1645.0,"c":1650.0,"v":286470.0,"dr":-0.0149,"sa":0.3946},{"date":"2025-05-21","o":1645.0,"h":1650.0,"l":1615.0,"c":1635.0,"v":417300.0,"dr":-0.0091,"sa":0.3946},{"date":"2025-05-22","o":1635.0,"h":1655.0,"l":1620.0,"c":1650.0,"v":328492.0,"dr":0.0092,"sa":0.3945},{"date":"2025-05-23","o":1625.0,"h":1630.0,"l":1605.0,"c":1625.0,"v":252601.0,"dr":-0.0152,"sa":0.3948},{"date":"2025-05-26","o":1630.0,"h":1640.0,"l":1605.0,"c":1610.0,"v":123332.0,"dr":-0.0092,"sa":0.3949},{"date":"2025-05-27","o":1625.0,"h":1685.0,"l":1625.0,"c":1680.0,"v":366574.0,"dr":0.0435,"sa":0.3972},{"date":"2025-05-28","o":1675.0,"h":1690.0,"l":1665.0,"c":1680.0,"v":162911.0,"dr":0.0,"sa":0.3968},{"date":"2025-05-29","o":1700.0,"h":1715.0,"l":1680.0,"c":1705.0,"v":360740.0,"dr":0.0149,"sa":0.3937},{"date":"2025-05-30","o":1705.0,"h":1730.0,"l":1680.0,"c":1715.0,"v":233994.0,"dr":0.0059,"sa":0.3921},{"date":"2025-06-02","o":1700.0,"h":1725.0,"l":1680.0,"c":1720.0,"v":255595.0,"dr":0.0029,"sa":0.392},{"date":"2025-06-03","o":1720.0,"h":1730.0,"l":1700.0,"c":1710.0,"v":345601.0,"dr":-0.0058,"sa":0.3905},{"date":"2025-06-04","o":1720.0,"h":1735.0,"l":1700.0,"c":1720.0,"v":274595.0,"dr":0.0058,"sa":0.3896},{"date":"2025-06-05","o":1750.0,"h":1780.0,"l":1725.0,"c":1725.0,"v":323517.0,"dr":0.0029,"sa":0.3895},{"date":"2025-06-06","o":1760.0,"h":1785.0,"l":1750.0,"c":1790.0,"v":1860461.0,"dr":0.0377,"sa":0.3909},{"date":"2025-06-09","o":1790.0,"h":1815.0,"l":1775.0,"c":1815.0,"v":367801.0,"dr":0.014,"sa":0.3907},{"date":"2025-06-10","o":1800.0,"h":1805.0,"l":1785.0,"c":1795.0,"v":208092.0,"dr":-0.011,"sa":0.3906},{"date":"2025-06-11","o":1800.0,"h":1805.0,"l":1755.0,"c":1770.0,"v":290163.0,"dr":-0.0139,"sa":0.3896},{"date":"2025-06-12","o":1750.0,"h":1770.0,"l":1750.0,"c":1760.0,"v":211297.0,"dr":-0.0056,"sa":0.3883},{"date":"2025-06-13","o":1755.0,"h":1765.0,"l":1740.0,"c":1755.0,"v":532127.0,"dr":-0.0028,"sa":0.3883},{"date":"2025-06-17","o":1785.0,"h":1800.0,"l":1750.0,"c":1750.0,"v":536671.0,"dr":-0.0028,"sa":0.3881},{"date":"2025-06-18","o":1755.0,"h":1775.0,"l":1720.0,"c":1730.0,"v":256203.0,"dr":-0.0114,"sa":0.3882},{"date":"2025-06-19","o":1730.0,"h":1780.0,"l":1690.0,"c":1710.0,"v":217204.0,"dr":-0.0116,"sa":0.3883},{"date":"2025-06-23","o":1700.0,"h":1730.0,"l":1675.0,"c":1725.0,"v":2367408.0,"dr":0.0088,"sa":0.3884},{"date":"2025-06-24","o":1740.0,"h":1765.0,"l":1740.0,"c":1760.0,"v":511824.0,"dr":0.0203,"sa":0.3888},{"date":"2025-06-25","o":1760.0,"h":1775.0,"l":1745.0,"c":1765.0,"v":453586.0,"dr":0.0028,"sa":0.3872},{"date":"2025-06-26","o":1765.0,"h":1825.0,"l":1765.0,"c":1820.0,"v":729518.0,"dr":0.0312,"sa":0.3882},{"date":"2025-06-27","o":1840.0,"h":1865.0,"l":1805.0,"c":1850.0,"v":408177.0,"dr":0.0165,"sa":0.3885},{"date":"2025-06-30","o":1850.0,"h":1860.0,"l":1825.0,"c":1860.0,"v":351258.0,"dr":0.0054,"sa":0.3877},{"date":"2025-07-01","o":1855.0,"h":1905.0,"l":1835.0,"c":1895.0,"v":308835.0,"dr":0.0188,"sa":0.3874},{"date":"2025-07-02","o":1900.0,"h":1915.0,"l":1885.0,"c":1900.0,"v":428398.0,"dr":0.0026,"sa":0.3874},{"date":"2025-07-03","o":1900.0,"h":1935.0,"l":1895.0,"c":1920.0,"v":597921.0,"dr":0.0105,"sa":0.3817},{"date":"2025-07-04","o":1915.0,"h":1950.0,"l":1900.0,"c":1910.0,"v":156722.0,"dr":-0.0052,"sa":0.3814},{"date":"2025-07-07","o":1920.0,"h":1990.0,"l":1920.0,"c":1980.0,"v":579068.0,"dr":0.0366,"sa":0.3829},{"date":"2025-07-08","o":1985.0,"h":1985.0,"l":1915.0,"c":1920.0,"v":713570.0,"dr":-0.0303,"sa":0.3789},{"date":"2025-07-10","o":1920.0,"h":1970.0,"l":1920.0,"c":1960.0,"v":318630.0,"dr":0.0208,"sa":0.3784},{"date":"2025-07-11","o":1970.0,"h":2000.0,"l":1970.0,"c":1985.0,"v":416439.0,"dr":0.0128,"sa":0.3786},{"date":"2025-07-14","o":1995.0,"h":2035.0,"l":1985.0,"c":2030.0,"v":642133.0,"dr":0.0227,"sa":0.379},{"date":"2025-07-15","o":2040.0,"h":2060.0,"l":2000.0,"c":2005.0,"v":341619.0,"dr":-0.0123,"sa":0.3791},{"date":"2025-07-16","o":1995.0,"h":1995.0,"l":1955.0,"c":1980.0,"v":391043.0,"dr":-0.0125,"sa":0.379},{"date":"2025-07-17","o":1975.0,"h":2005.0,"l":1960.0,"c":2000.0,"v":239646.0,"dr":0.0101,"sa":0.379},{"date":"2025-07-18","o":2000.0,"h":2040.0,"l":1990.0,"c":2035.0,"v":339736.0,"dr":0.0175,"sa":0.3793},{"date":"2025-07-21","o":2050.0,"h":2065.0,"l":2040.0,"c":2050.0,"v":391062.0,"dr":0.0074,"sa":0.3793},{"date":"2025-07-22","o":2040.0,"h":2040.0,"l":1975.0,"c":1990.0,"v":328776.0,"dr":-0.0293,"sa":0.3706},{"date":"2025-07-23","o":2005.0,"h":2020.0,"l":1995.0,"c":2010.0,"v":243637.0,"dr":0.0101,"sa":0.3701},{"date":"2025-07-24","o":2040.0,"h":2060.0,"l":2020.0,"c":2060.0,"v":710571.0,"dr":0.0249,"sa":0.3706},{"date":"2025-07-25","o":2050.0,"h":2085.0,"l":2045.0,"c":2080.0,"v":473660.0,"dr":0.0097,"sa":0.3706},{"date":"2025-07-28","o":2070.0,"h":2105.0,"l":2070.0,"c":2100.0,"v":577506.0,"dr":0.0096,"sa":0.3707},{"date":"2025-07-29","o":2100.0,"h":2115.0,"l":2070.0,"c":2075.0,"v":343458.0,"dr":-0.0119,"sa":0.3709},{"date":"2025-07-30","o":2070.0,"h":2110.0,"l":2060.0,"c":2100.0,"v":773544.0,"dr":0.012,"sa":0.3704},{"date":"2025-07-31","o":2135.0,"h":2240.0,"l":2135.0,"c":2225.0,"v":1239496.0,"dr":0.0595,"sa":0.3735},{"date":"2025-08-01","o":2105.0,"h":2105.0,"l":2005.0,"c":2045.0,"v":2105126.0,"dr":-0.0809,"sa":0.3824},{"date":"2025-08-04","o":2060.0,"h":2075.0,"l":1960.0,"c":2000.0,"v":1030902.0,"dr":-0.022,"sa":0.3831},{"date":"2025-08-05","o":2000.0,"h":2045.0,"l":1995.0,"c":2000.0,"v":542282.0,"dr":0.0,"sa":0.3829},{"date":"2025-08-06","o":2015.0,"h":2065.0,"l":1980.0,"c":2060.0,"v":617278.0,"dr":0.03,"sa":0.3821},{"date":"2025-08-07","o":2060.0,"h":2100.0,"l":2040.0,"c":2060.0,"v":431449.0,"dr":0.0,"sa":0.378},{"date":"2025-08-08","o":2080.0,"h":2080.0,"l":2050.0,"c":2060.0,"v":390431.0,"dr":0.0,"sa":0.378},{"date":"2025-08-11","o":2070.0,"h":2080.0,"l":2030.0,"c":2045.0,"v":316338.0,"dr":-0.0073,"sa":0.3709},{"date":"2025-08-12","o":2045.0,"h":2060.0,"l":2020.0,"c":2040.0,"v":1758954.0,"dr":-0.0024,"sa":0.3687},{"date":"2025-08-13","o":2025.0,"h":2070.0,"l":2025.0,"c":2065.0,"v":396140.0,"dr":0.0123,"sa":0.3686},{"date":"2025-08-14","o":2070.0,"h":2125.0,"l":2070.0,"c":2125.0,"v":840107.0,"dr":0.0291,"sa":0.3694},{"date":"2025-08-18","o":2105.0,"h":2110.0,"l":2070.0,"c":2100.0,"v":511964.0,"dr":-0.0118,"sa":0.3696},{"date":"2025-08-19","o":2090.0,"h":2090.0,"l":2050.0,"c":2065.0,"v":394553.0,"dr":-0.0167,"sa":0.3701},{"date":"2025-08-20","o":2055.0,"h":2055.0,"l":1995.0,"c":2035.0,"v":890506.0,"dr":-0.0145,"sa":0.3696},{"date":"2025-08-21","o":2020.0,"h":2040.0,"l":2005.0,"c":2040.0,"v":475913.0,"dr":0.0025,"sa":0.3693},{"date":"2025-08-22","o":2055.0,"h":2120.0,"l":2030.0,"c":2115.0,"v":620898.0,"dr":0.0368,"sa":0.371},{"date":"2025-08-25","o":2115.0,"h":2170.0,"l":2105.0,"c":2165.0,"v":355354.0,"dr":0.0236,"sa":0.368},{"date":"2025-08-26","o":2160.0,"h":2160.0,"l":2115.0,"c":2150.0,"v":419224.0,"dr":-0.0069,"sa":0.3681},{"date":"2025-08-27","o":2150.0,"h":2180.0,"l":2135.0,"c":2155.0,"v":382014.0,"dr":0.0023,"sa":0.368},{"date":"2025-08-28","o":2170.0,"h":2180.0,"l":2145.0,"c":2165.0,"v":2151981.0,"dr":0.0046,"sa":0.368},{"date":"2025-08-29","o":2155.0,"h":2160.0,"l":2100.0,"c":2160.0,"v":204339.0,"dr":-0.0023,"sa":0.368},{"date":"2025-09-01","o":2180.0,"h":2185.0,"l":2110.0,"c":2170.0,"v":140539.0,"dr":0.0046,"sa":0.367},{"date":"2025-09-02","o":2160.0,"h":2160.0,"l":2105.0,"c":2145.0,"v":525561.0,"dr":-0.0115,"sa":0.3672},{"date":"2025-09-03","o":2125.0,"h":2155.0,"l":2125.0,"c":2155.0,"v":466972.0,"dr":0.0047,"sa":0.3671},{"date":"2025-09-04","o":2170.0,"h":2260.0,"l":2170.0,"c":2255.0,"v":474306.0,"dr":0.0464,"sa":0.3697},{"date":"2025-09-05","o":2260.0,"h":2270.0,"l":2230.0,"c":2240.0,"v":367964.0,"dr":-0.0067,"sa":0.3692},{"date":"2025-09-08","o":2305.0,"h":2405.0,"l":2305.0,"c":2360.0,"v":500051.0,"dr":0.0536,"sa":0.3729},{"date":"2025-09-09","o":2360.0,"h":2380.0,"l":2334.0,"c":2376.0,"v":256876.0,"dr":0.0068,"sa":0.3703},{"date":"2025-09-10","o":2367.0,"h":2367.0,"l":2283.0,"c":2299.0,"v":584480.0,"dr":-0.0324,"sa":0.3716},{"date":"2025-09-11","o":2311.0,"h":2324.0,"l":2283.0,"c":2318.0,"v":284234.0,"dr":0.0083,"sa":0.3712},{"date":"2025-09-12","o":2338.0,"h":2350.0,"l":2305.0,"c":2341.0,"v":352804.0,"dr":0.0099,"sa":0.37},{"date":"2025-09-15","o":2350.0,"h":2420.0,"l":2350.0,"c":2417.0,"v":608083.0,"dr":0.0325,"sa":0.3713},{"date":"2025-09-16","o":2417.0,"h":2424.0,"l":2381.0,"c":2412.0,"v":451311.0,"dr":-0.0021,"sa":0.3687},{"date":"2025-09-17","o":2409.0,"h":2415.0,"l":2370.0,"c":2405.0,"v":407270.0,"dr":-0.0029,"sa":0.3688},{"date":"2025-09-18","o":2416.0,"h":2515.0,"l":2389.0,"c":2515.0,"v":499417.0,"dr":0.0457,"sa":0.37},{"date":"2025-09-19","o":2515.0,"h":2537.5,"l":2488.0,"c":2525.0,"v":393836.0,"dr":0.004,"sa":0.3686},{"date":"2025-09-22","o":2452.0,"h":2452.0,"l":2262.0,"c":2275.0,"v":674339.0,"dr":-0.099,"sa":0.3822},{"date":"2025-09-23","o":2202.0,"h":2202.0,"l":2110.0,"c":2177.0,"v":885594.0,"dr":-0.0431,"sa":0.3847},{"date":"2025-09-24","o":2154.0,"h":2164.0,"l":2110.0,"c":2130.0,"v":435623.0,"dr":-0.0216,"sa":0.3852},{"date":"2025-09-25","o":2138.0,"h":2141.0,"l":2101.0,"c":2129.0,"v":381377.0,"dr":-0.0005,"sa":0.3852},{"date":"2025-09-26","o":2177.0,"h":2259.0,"l":2110.0,"c":2240.0,"v":671554.0,"dr":0.0521,"sa":0.3884},{"date":"2025-09-29","o":2240.0,"h":2308.0,"l":2240.0,"c":2307.0,"v":997180.0,"dr":0.0299,"sa":0.3894},{"date":"2025-09-30","o":2307.0,"h":2362.0,"l":2255.0,"c":2358.0,"v":773023.0,"dr":0.0221,"sa":0.3899},{"date":"2025-10-01","o":2375.0,"h":2437.0,"l":2324.0,"c":2418.0,"v":901923.0,"dr":0.0254,"sa":0.3901},{"date":"2025-10-02","o":2400.0,"h":2441.0,"l":2379.0,"c":2402.0,"v":582864.0,"dr":-0.0066,"sa":0.3902},{"date":"2025-10-03","o":2402.0,"h":2445.0,"l":2310.0,"c":2320.0,"v":365444.0,"dr":-0.0341,"sa":0.3915},{"date":"2025-10-06","o":2325.0,"h":2374.0,"l":2290.0,"c":2330.0,"v":467341.0,"dr":0.0043,"sa":0.3915},{"date":"2025-10-07","o":2332.0,"h":2409.0,"l":2323.0,"c":2407.0,"v":471486.0,"dr":0.033,"sa":0.3924},{"date":"2025-10-08","o":2420.0,"h":2460.0,"l":2387.0,"c":2424.0,"v":602133.0,"dr":0.0071,"sa":0.3923},{"date":"2025-10-09","o":2430.0,"h":2455.0,"l":2288.0,"c":2302.0,"v":619400.0,"dr":-0.0503,"sa":0.3957},{"date":"2025-10-13","o":2195.0,"h":2216.0,"l":2060.0,"c":2190.0,"v":536777.0,"dr":-0.0487,"sa":0.3988},{"date":"2025-10-14","o":2146.0,"h":2245.0,"l":2115.0,"c":2220.0,"v":672644.0,"dr":0.0137,"sa":0.398},{"date":"2025-10-15","o":2219.0,"h":2234.0,"l":2141.0,"c":2178.0,"v":703802.0,"dr":-0.0189,"sa":0.3978},{"date":"2025-10-16","o":2205.0,"h":2240.0,"l":2178.0,"c":2229.0,"v":584107.0,"dr":0.0234,"sa":0.3968},{"date":"2025-10-17","o":2241.0,"h":2301.0,"l":2186.0,"c":2300.0,"v":729386.0,"dr":0.0319,"sa":0.3979},{"date":"2025-10-20","o":2319.0,"h":2367.0,"l":2282.0,"c":2356.0,"v":880773.0,"dr":0.0243,"sa":0.3985},{"date":"2025-10-21","o":2393.0,"h":2498.0,"l":2370.0,"c":2485.0,"v":1186218.0,"dr":0.0548,"sa":0.4019},{"date":"2025-10-22","o":2464.0,"h":2470.0,"l":2425.0,"c":2438.0,"v":929067.0,"dr":-0.0189,"sa":0.4024},{"date":"2025-10-23","o":2438.0,"h":2452.0,"l":2362.0,"c":2391.0,"v":861217.0,"dr":-0.0193,"sa":0.4028},{"date":"2025-10-24","o":2391.0,"h":2454.0,"l":2384.0,"c":2453.0,"v":662467.0,"dr":0.0259,"sa":0.4035},{"date":"2025-10-27","o":2269.0,"h":2326.0,"l":2000.0,"c":2298.0,"v":996156.0,"dr":-0.0632,"sa":0.4087},{"date":"2025-10-28","o":2324.0,"h":2397.0,"l":2312.0,"c":2379.0,"v":557623.0,"dr":0.0352,"sa":0.41},{"date":"2025-10-29","o":2379.0,"h":2413.0,"l":2334.0,"c":2385.0,"v":578236.0,"dr":0.0025,"sa":0.41},{"date":"2025-10-30","o":2337.0,"h":2363.0,"l":2295.0,"c":2321.0,"v":1098709.0,"dr":-0.0268,"sa":0.411},{"date":"2025-10-31","o":2433.0,"h":2590.0,"l":2433.0,"c":2550.0,"v":4709425.0,"dr":0.0987,"sa":0.4211},{"date":"2025-11-03","o":2550.0,"h":2707.5,"l":2502.5,"c":2695.0,"v":2045620.0,"dr":0.0569,"sa":0.4246},{"date":"2025-11-04","o":2655.0,"h":2690.0,"l":2582.5,"c":2620.0,"v":975630.0,"dr":-0.0278,"sa":0.4255},{"date":"2025-11-05","o":2612.5,"h":2630.0,"l":2557.5,"c":2585.0,"v":594294.0,"dr":-0.0134,"sa":0.4258},{"date":"2025-11-06","o":2590.0,"h":2625.0,"l":2517.5,"c":2552.5,"v":347094.0,"dr":-0.0126,"sa":0.4259},{"date":"2025-11-07","o":2515.0,"h":2522.5,"l":2460.0,"c":2489.0,"v":694611.0,"dr":-0.0249,"sa":0.4267},{"date":"2025-11-10","o":2507.5,"h":2562.5,"l":2502.5,"c":2542.5,"v":713720.0,"dr":0.0215,"sa":0.4254},{"date":"2025-11-11","o":2570.0,"h":2570.0,"l":2505.0,"c":2550.0,"v":499932.0,"dr":0.0029,"sa":0.4194},{"date":"2025-11-12","o":2555.0,"h":2580.0,"l":2480.0,"c":2502.5,"v":689457.0,"dr":-0.0186,"sa":0.4199},{"date":"2025-11-13","o":2520.0,"h":2520.0,"l":2439.0,"c":2440.0,"v":393584.0,"dr":-0.025,"sa":0.4204},{"date":"2025-11-14","o":2440.0,"h":2466.0,"l":2321.0,"c":2437.0,"v":357608.0,"dr":-0.0012,"sa":0.4202},{"date":"2025-11-17","o":2410.0,"h":2449.0,"l":2362.0,"c":2383.0,"v":372632.0,"dr":-0.0222,"sa":0.4201},{"date":"2025-11-18","o":2380.0,"h":2380.0,"l":2275.0,"c":2306.0,"v":382679.0,"dr":-0.0323,"sa":0.4211},{"date":"2025-11-19","o":2310.0,"h":2310.0,"l":2219.0,"c":2263.0,"v":484612.0,"dr":-0.0186,"sa":0.4216},{"date":"2025-11-21","o":2290.0,"h":2325.0,"l":2239.0,"c":2310.0,"v":487959.0,"dr":0.0208,"sa":0.422},{"date":"2025-11-25","o":2336.0,"h":2436.0,"l":2336.0,"c":2434.0,"v":704169.0,"dr":0.0537,"sa":0.4249},{"date":"2025-11-26","o":2440.0,"h":2472.0,"l":2420.0,"c":2449.0,"v":444574.0,"dr":0.0062,"sa":0.4248},{"date":"2025-11-27","o":2455.0,"h":2480.0,"l":2415.0,"c":2442.0,"v":138079.0,"dr":-0.0029,"sa":0.4196},{"date":"2025-11-28","o":2444.0,"h":2502.5,"l":2435.0,"c":2465.0,"v":385648.0,"dr":0.0094,"sa":0.4195},{"date":"2025-12-01","o":2461.0,"h":2481.0,"l":2419.0,"c":2474.0,"v":302657.0,"dr":0.0037,"sa":0.419},{"date":"2025-12-02","o":2465.0,"h":2527.5,"l":2465.0,"c":2491.0,"v":846290.0,"dr":0.0069,"sa":0.4188},{"date":"2025-12-03","o":2500.0,"h":2512.5,"l":2434.0,"c":2441.0,"v":768974.0,"dr":-0.0201,"sa":0.4194},{"date":"2025-12-04","o":2455.0,"h":2455.0,"l":2374.0,"c":2405.0,"v":624115.0,"dr":-0.0147,"sa":0.4196},{"date":"2025-12-05","o":2430.0,"h":2500.0,"l":2380.0,"c":2412.0,"v":401579.0,"dr":0.0029,"sa":0.4187},{"date":"2025-12-09","o":2411.0,"h":2411.0,"l":2338.0,"c":2386.0,"v":227009.0,"dr":-0.0108,"sa":0.4189},{"date":"2025-12-10","o":2385.0,"h":2435.0,"l":2382.0,"c":2421.0,"v":499523.0,"dr":0.0147,"sa":0.419},{"date":"2025-12-11","o":2421.0,"h":2423.0,"l":2380.0,"c":2410.0,"v":266752.0,"dr":-0.0045,"sa":0.4191},{"date":"2025-12-12","o":2399.0,"h":2425.0,"l":2362.0,"c":2392.0,"v":321557.0,"dr":-0.0075,"sa":0.4192},{"date":"2025-12-15","o":2399.0,"h":2399.0,"l":2348.0,"c":2377.0,"v":353169.0,"dr":-0.0063,"sa":0.4193},{"date":"2025-12-16","o":2377.0,"h":2490.0,"l":2364.0,"c":2395.0,"v":431234.0,"dr":0.0076,"sa":0.4187},{"date":"2025-12-17","o":2401.0,"h":2444.0,"l":2390.0,"c":2404.0,"v":344830.0,"dr":0.0038,"sa":0.4186},{"date":"2025-12-18","o":2435.0,"h":2469.0,"l":2407.0,"c":2436.0,"v":670590.0,"dr":0.0133,"sa":0.4187},{"date":"2025-12-19","o":2450.0,"h":2467.0,"l":2417.0,"c":2457.0,"v":501362.0,"dr":0.0086,"sa":0.4187},{"date":"2025-12-22","o":2480.0,"h":2480.0,"l":2424.0,"c":2456.0,"v":364556.0,"dr":-0.0004,"sa":0.4187},{"date":"2025-12-23","o":2468.0,"h":2495.0,"l":2440.0,"c":2463.0,"v":410231.0,"dr":0.0029,"sa":0.4186},{"date":"2025-12-24","o":2490.0,"h":2490.0,"l":2450.0,"c":2470.0,"v":98075.0,"dr":0.0028,"sa":0.4186},{"date":"2025-12-26","o":2481.0,"h":2555.0,"l":2396.0,"c":2505.0,"v":246981.0,"dr":0.0142,"sa":0.4185},{"date":"2025-12-29","o":2500.0,"h":2500.0,"l":2447.0,"c":2453.0,"v":734741.0,"dr":-0.0208,"sa":0.4175},{"date":"2025-12-30","o":2460.0,"h":2483.0,"l":2440.0,"c":2449.0,"v":266776.0,"dr":-0.0016,"sa":0.4165},{"date":"2026-01-02","o":2475.0,"h":2510.0,"l":2405.0,"c":2429.0,"v":986905.0,"dr":-0.0082,"sa":0.416},{"date":"2026-01-05","o":2447.0,"h":2500.0,"l":2408.0,"c":2485.0,"v":1272568.0,"dr":0.0231,"sa":0.4163},{"date":"2026-01-06","o":2490.0,"h":2597.5,"l":2470.0,"c":2585.0,"v":877505.0,"dr":0.0402,"sa":0.4179},{"date":"2026-01-07","o":2582.5,"h":2612.5,"l":2550.0,"c":2572.5,"v":749184.0,"dr":-0.0048,"sa":0.4178},{"date":"2026-01-08","o":2580.0,"h":2625.0,"l":2572.5,"c":2612.5,"v":375179.0,"dr":0.0155,"sa":0.4177},{"date":"2026-01-09","o":2637.5,"h":2652.5,"l":2585.0,"c":2632.5,"v":608239.0,"dr":0.0077,"sa":0.4177},{"date":"2026-01-12","o":2627.5,"h":2650.0,"l":2597.5,"c":2640.0,"v":594482.0,"dr":0.0028,"sa":0.417},{"date":"2026-01-13","o":2640.0,"h":2645.0,"l":2555.0,"c":2575.0,"v":795643.0,"dr":-0.0246,"sa":0.4177},{"date":"2026-01-14","o":2577.5,"h":2580.0,"l":2500.0,"c":2505.0,"v":824977.0,"dr":-0.0272,"sa":0.4186},{"date":"2026-01-15","o":2540.0,"h":2562.5,"l":2495.0,"c":2500.0,"v":798967.0,"dr":-0.002,"sa":0.4183},{"date":"2026-01-16","o":2545.0,"h":2545.0,"l":2491.0,"c":2517.5,"v":462623.0,"dr":0.007,"sa":0.418},{"date":"2026-01-19","o":2520.0,"h":2557.5,"l":2458.0,"c":2507.5,"v":143679.0,"dr":-0.004,"sa":0.4177},{"date":"2026-01-20","o":2485.0,"h":2485.0,"l":2425.0,"c":2434.0,"v":581304.0,"dr":-0.0293,"sa":0.4187},{"date":"2026-01-21","o":2439.0,"h":2452.0,"l":2394.0,"c":2442.0,"v":737863.0,"dr":0.0033,"sa":0.4186},{"date":"2026-01-22","o":2448.0,"h":2474.0,"l":2415.0,"c":2462.0,"v":495296.0,"dr":0.0082,"sa":0.4184},{"date":"2026-01-23","o":2458.0,"h":2530.0,"l":2450.0,"c":2530.0,"v":503924.0,"dr":0.0276,"sa":0.4191},{"date":"2026-01-26","o":2530.0,"h":2535.0,"l":2493.0,"c":2525.0,"v":436071.0,"dr":-0.002,"sa":0.4191},{"date":"2026-01-27","o":2545.0,"h":2570.0,"l":2502.5,"c":2562.5,"v":489956.0,"dr":0.0149,"sa":0.4185},{"date":"2026-01-28","o":2565.0,"h":2602.5,"l":2532.5,"c":2552.5,"v":521681.0,"dr":-0.0039,"sa":0.4185},{"date":"2026-01-29","o":2547.5,"h":2565.0,"l":2483.0,"c":2515.0,"v":544461.0,"dr":-0.0147,"sa":0.4184},{"date":"2026-01-30","o":2525.0,"h":2545.0,"l":2485.0,"c":2510.0,"v":827815.0,"dr":-0.002,"sa":0.4177},{"date":"2026-02-02","o":2500.0,"h":2565.0,"l":2466.0,"c":2525.0,"v":426788.0,"dr":0.006,"sa":0.4177},{"date":"2026-02-03","o":2540.0,"h":2555.0,"l":2448.0,"c":2469.0,"v":448813.0,"dr":-0.0222,"sa":0.4182},{"date":"2026-02-04","o":2470.0,"h":2500.0,"l":2406.0,"c":2443.0,"v":562716.0,"dr":-0.0105,"sa":0.4182},{"date":"2026-02-05","o":2385.0,"h":2398.0,"l":2296.0,"c":2329.0,"v":1363879.0,"dr":-0.0467,"sa":0.4208},{"date":"2026-02-06","o":2214.0,"h":2214.0,"l":2092.0,"c":2135.0,"v":6497746.0,"dr":-0.0833,"sa":0.4292},{"date":"2026-02-09","o":2162.0,"h":2207.0,"l":2109.0,"c":2154.0,"v":1994542.0,"dr":0.0089,"sa":0.4281},{"date":"2026-02-10","o":2163.0,"h":2188.0,"l":2107.0,"c":2135.0,"v":1473232.0,"dr":-0.0088,"sa":0.4282},{"date":"2026-02-11","o":2149.0,"h":2180.0,"l":2072.0,"c":2103.0,"v":1074831.0,"dr":-0.015,"sa":0.4284},{"date":"2026-02-12","o":2100.0,"h":2102.0,"l":2016.0,"c":2032.0,"v":1714433.0,"dr":-0.0338,"sa":0.4296},{"date":"2026-02-13","o":2031.0,"h":2058.0,"l":2021.0,"c":2039.0,"v":865811.0,"dr":0.0034,"sa":0.4295},{"date":"2026-02-18","o":2070.0,"h":2108.0,"l":2065.0,"c":2069.0,"v":1236912.0,"dr":0.0147,"sa":0.4292},{"date":"2026-02-19","o":2077.0,"h":2077.0,"l":2036.0,"c":2060.0,"v":743027.0,"dr":-0.0043,"sa":0.4288},{"date":"2026-02-20","o":2070.0,"h":2134.0,"l":2065.0,"c":2111.0,"v":908686.0,"dr":0.0248,"sa":0.4295},{"date":"2026-02-23","o":2100.0,"h":2100.0,"l":2032.0,"c":2046.0,"v":763416.0,"dr":-0.0308,"sa":0.4298},{"date":"2026-02-24","o":2060.0,"h":2117.0,"l":2042.0,"c":2109.0,"v":736686.0,"dr":0.0308,"sa":0.4308},{"date":"2026-02-25","o":2125.0,"h":2159.0,"l":2106.0,"c":2155.0,"v":431290.0,"dr":0.0218,"sa":0.4312},{"date":"2026-02-26","o":2160.0,"h":2190.0,"l":2113.0,"c":2147.0,"v":873114.0,"dr":-0.0037,"sa":0.4312},{"date":"2026-02-27","o":2140.0,"h":2163.0,"l":2101.0,"c":2129.0,"v":671579.0,"dr":-0.0084,"sa":0.4312},{"date":"2026-03-02","o":2124.0,"h":2134.0,"l":2083.0,"c":2121.0,"v":817611.0,"dr":-0.0038,"sa":0.4313},{"date":"2026-03-03","o":2109.0,"h":2149.0,"l":2055.0,"c":2141.0,"v":563401.0,"dr":0.0094,"sa":0.4313},{"date":"2026-03-04","o":2134.0,"h":2216.0,"l":2129.0,"c":2204.0,"v":639888.0,"dr":0.0294,"sa":0.432},{"date":"2026-03-05","o":2200.0,"h":2250.0,"l":2178.0,"c":2230.0,"v":531583.0,"dr":0.0118,"sa":0.432},{"date":"2026-03-06","o":2230.0,"h":2234.0,"l":2183.0,"c":2195.0,"v":473779.0,"dr":-0.0157,"sa":0.4321},{"date":"2026-03-09","o":2175.0,"h":2194.0,"l":2122.0,"c":2173.0,"v":631422.0,"dr":-0.01,"sa":0.4314},{"date":"2026-03-10","o":2180.0,"h":2195.0,"l":2162.0,"c":2177.0,"v":551205.0,"dr":0.0018,"sa":0.4313},{"date":"2026-03-11","o":2177.0,"h":2206.0,"l":2143.0,"c":2156.0,"v":835178.0,"dr":-0.0096,"sa":0.4312},{"date":"2026-03-12","o":2139.0,"h":2152.0,"l":2111.0,"c":2125.0,"v":352884.0,"dr":-0.0144,"sa":0.4314},{"date":"2026-03-13","o":2120.0,"h":2131.0,"l":2093.0,"c":2125.0,"v":597482.0,"dr":0.0,"sa":0.4309},{"date":"2026-03-16","o":2120.0,"h":2173.0,"l":2107.0,"c":2167.0,"v":334663.0,"dr":0.0198,"sa":0.4313},{"date":"2026-03-17","o":2166.0,"h":2205.0,"l":2166.0,"c":2200.0,"v":340486.0,"dr":0.0152,"sa":0.4315},{"date":"2026-03-18","o":2195.0,"h":2199.0,"l":2132.0,"c":2147.0,"v":234893.0,"dr":-0.0241,"sa":0.4292},{"date":"2026-03-19","o":2134.0,"h":2140.0,"l":2104.0,"c":2134.0,"v":466576.0,"dr":-0.0061,"sa":0.429},{"date":"2026-03-20","o":2122.0,"h":2126.0,"l":2090.0,"c":2102.0,"v":304419.0,"dr":-0.015,"sa":0.429},{"date":"2026-03-23","o":2136.0,"h":2166.0,"l":2125.0,"c":2144.0,"v":242733.0,"dr":0.02,"sa":0.4293},{"date":"2026-03-25","o":2150.0,"h":2163.0,"l":2122.0,"c":2138.0,"v":871452.0,"dr":-0.0028,"sa":0.4291},{"date":"2026-03-26","o":2120.0,"h":2140.0,"l":2084.0,"c":2080.0,"v":376520.0,"dr":-0.0271,"sa":0.4293},{"date":"2026-03-27","o":2080.0,"h":2080.0,"l":2025.0,"c":2050.0,"v":697733.0,"dr":-0.0144,"sa":0.429},{"date":"2026-03-30","o":2051.0,"h":2094.0,"l":2044.0,"c":2065.0,"v":1134850.0,"dr":0.0073,"sa":0.4291},{"date":"2026-03-31","o":2102.0,"h":2160.0,"l":2085.0,"c":2137.0,"v":1049079.0,"dr":0.0349,"sa":0.4301},{"date":"2026-04-01","o":2175.0,"h":2201.0,"l":2131.0,"c":2181.0,"v":1010010.0,"dr":0.0206,"sa":0.4305},{"date":"2026-04-06","o":2180.0,"h":2201.0,"l":2160.0,"c":2192.0,"v":1023513.0,"dr":0.005,"sa":0.4305},{"date":"2026-04-07","o":2192.0,"h":2214.0,"l":2160.0,"c":2207.0,"v":471963.0,"dr":0.0068,"sa":0.4303},{"date":"2026-04-08","o":2290.0,"h":2293.0,"l":2248.0,"c":2273.0,"v":738804.0,"dr":0.0299,"sa":0.4281},{"date":"2026-04-09","o":2298.0,"h":2400.0,"l":2289.0,"c":2388.0,"v":1384763.0,"dr":0.0506,"sa":0.43},{"date":"2026-04-10","o":2400.0,"h":2463.0,"l":2400.0,"c":2435.0,"v":1494388.0,"dr":0.0197,"sa":0.4304},{"date":"2026-04-13","o":2414.0,"h":2442.0,"l":2400.0,"c":2437.0,"v":1070356.0,"dr":0.0008,"sa":0.4292},{"date":"2026-04-14","o":2449.0,"h":2560.0,"l":2446.0,"c":2530.0,"v":3577533.0,"dr":0.0382,"sa":0.4306},{"date":"2026-04-15","o":2530.0,"h":2547.5,"l":2497.0,"c":2507.5,"v":1258267.0,"dr":-0.0089,"sa":0.4308},{"date":"2026-04-16","o":2500.0,"h":2515.0,"l":2459.0,"c":2502.5,"v":1407281.0,"dr":-0.002,"sa":0.4259},{"date":"2026-04-17","o":2542.5,"h":2570.0,"l":2525.0,"c":2527.5,"v":1322357.0,"dr":0.01,"sa":0.4242},{"date":"2026-04-20","o":2545.0,"h":2547.5,"l":2488.0,"c":2520.0,"v":1268693.0,"dr":-0.003,"sa":0.421},{"date":"2026-04-21","o":2552.5,"h":2592.5,"l":2530.0,"c":2540.0,"v":1049572.0,"dr":0.0079,"sa":0.4206},{"date":"2026-04-22","o":2540.0,"h":2610.0,"l":2540.0,"c":2605.0,"v":926031.0,"dr":0.0256,"sa":0.4128},{"date":"2026-04-23","o":2582.5,"h":2645.0,"l":2582.5,"c":2610.0,"v":1096424.0,"dr":0.0019,"sa":0.4117},{"date":"2026-04-24","o":2650.0,"h":2740.0,"l":2640.0,"c":2735.0,"v":1308704.0,"dr":0.0479,"sa":0.4143},{"date":"2026-04-27","o":2735.0,"h":2767.5,"l":2695.0,"c":2742.5,"v":1392644.0,"dr":0.0027,"sa":0.4064},{"date":"2026-04-28","o":2740.0,"h":2745.0,"l":2687.5,"c":2705.0,"v":896421.0,"dr":-0.0137,"sa":0.4053},{"date":"2026-04-29","o":2700.0,"h":2765.0,"l":2677.5,"c":2710.0,"v":1560261.0,"dr":0.0018,"sa":0.3985},{"date":"2026-04-30","o":2800.0,"h":2800.0,"l":2642.5,"c":2755.0,"v":1142979.0,"dr":0.0166,"sa":0.3899},{"date":"2026-05-04","o":2790.0,"h":2852.5,"l":2775.0,"c":2820.0,"v":953246.0,"dr":0.0236,"sa":0.3862},{"date":"2026-05-05","o":2852.5,"h":2890.0,"l":2805.0,"c":2822.5,"v":759411.0,"dr":0.0009,"sa":0.3813},{"date":"2026-05-06","o":2815.0,"h":2852.5,"l":2785.0,"c":2827.5,"v":941583.0,"dr":0.0018,"sa":0.3787},{"date":"2026-05-07","o":2845.0,"h":2845.0,"l":2785.0,"c":2795.0,"v":977651.0,"dr":-0.0115,"sa":0.3787},{"date":"2026-05-08","o":2795.0,"h":2827.5,"l":2780.0,"c":2805.0,"v":565076.0,"dr":0.0036,"sa":0.3783},{"date":"2026-05-11","o":2800.0,"h":2822.5,"l":2747.5,"c":2757.5,"v":1056050.0,"dr":-0.0169,"sa":0.3787},{"date":"2026-05-12","o":2717.5,"h":2750.0,"l":2695.0,"c":2715.0,"v":886482.0,"dr":-0.0154,"sa":0.3787},{"date":"2026-05-13","o":2707.5,"h":2782.5,"l":2690.0,"c":2780.0,"v":855748.0,"dr":0.0239,"sa":0.3783},{"date":"2026-05-14","o":2770.0,"h":2785.0,"l":2730.0,"c":2740.0,"v":998948.0,"dr":-0.0144,"sa":0.3786},{"date":"2026-05-15","o":2710.0,"h":2727.5,"l":2685.0,"c":2707.5,"v":533391.0,"dr":-0.0119,"sa":0.3784},{"date":"2026-05-18","o":2690.0,"h":2770.0,"l":2690.0,"c":2735.0,"v":545747.0,"dr":0.0102,"sa":0.3785},{"date":"2026-05-19","o":2712.5,"h":2712.5,"l":2625.0,"c":2680.0,"v":694865.0,"dr":-0.0201,"sa":0.3791},{"date":"2026-05-20","o":2680.0,"h":2740.0,"l":2677.5,"c":2730.0,"v":635736.0,"dr":0.0187,"sa":0.3719},{"date":"2026-05-21","o":2720.0,"h":2765.0,"l":2690.0,"c":2747.5,"v":538660.0,"dr":0.0064,"sa":0.3714},{"date":"2026-05-22","o":2785.0,"h":2785.0,"l":2740.0,"c":2742.5,"v":1315456.0,"dr":-0.0018,"sa":0.3713},{"date":"2026-05-26","o":2770.0,"h":2775.0,"l":2700.0,"c":2737.5,"v":354849.0,"dr":-0.0018,"sa":0.371},{"date":"2026-05-27","o":2745.0,"h":2800.0,"l":2737.5,"c":2790.0,"v":576653.0,"dr":0.0192,"sa":0.3714},{"date":"2026-05-28","o":2787.5,"h":2822.5,"l":2745.0,"c":2807.5,"v":830078.0,"dr":0.0063,"sa":0.3714},{"date":"2026-05-29","o":2795.0,"h":2830.0,"l":2770.0,"c":2790.0,"v":499550.0,"dr":-0.0062,"sa":0.3711},{"date":"2026-06-01","o":2742.5,"h":2742.5,"l":2685.0,"c":2705.0,"v":860603.0,"dr":-0.0305,"sa":0.3724},{"date":"2026-06-02","o":2697.5,"h":2720.0,"l":2625.0,"c":2695.0,"v":697823.0,"dr":-0.0037,"sa":0.3724},{"date":"2026-06-03","o":2660.0,"h":2687.5,"l":2590.0,"c":2630.0,"v":744726.0,"dr":-0.0241,"sa":0.3729},{"date":"2026-06-04","o":2642.5,"h":2680.0,"l":2642.5,"c":2657.5,"v":687460.0,"dr":0.0105,"sa":0.3728},{"date":"2026-06-05","o":2680.0,"h":2727.5,"l":2570.0,"c":2580.0,"v":566394.0,"dr":-0.0292,"sa":0.3718},{"date":"2026-06-08","o":2602.5,"h":2627.5,"l":2557.5,"c":2582.5,"v":440489.0,"dr":0.001,"sa":0.3718},{"date":"2026-06-09","o":2600.0,"h":2642.5,"l":2530.0,"c":2560.0,"v":746232.0,"dr":-0.0087,"sa":0.3718},{"date":"2026-06-10","o":2567.5,"h":2575.0,"l":2482.0,"c":2488.0,"v":583468.0,"dr":-0.0281,"sa":0.373},{"date":"2026-06-11","o":2478.0,"h":2522.5,"l":2431.0,"c":2515.0,"v":1679061.0,"dr":0.0109,"sa":0.3731},{"date":"2026-06-12","o":2520.0,"h":2520.0,"l":2436.0,"c":2486.0,"v":1639251.0,"dr":-0.0115,"sa":0.3732},{"date":"2026-06-16","o":2545.0,"h":2597.5,"l":2542.5,"c":2555.0,"v":691407.0,"dr":0.0278,"sa":0.3741},{"date":"2026-06-17","o":2565.0,"h":2570.0,"l":2474.0,"c":2488.0,"v":747776.0,"dr":-0.0262,"sa":0.3752},{"date":"2026-06-18","o":2520.0,"h":2585.0,"l":2468.0,"c":2565.0,"v":543831.0,"dr":0.0309,"sa":0.3746},{"date":"2026-06-19","o":2600.0,"h":2645.0,"l":2572.5,"c":2610.0,"v":178165.0,"dr":0.0175,"sa":0.3747},{"date":"2026-06-22","o":2577.5,"h":2577.5,"l":2467.0,"c":2478.0,"v":1521402.0,"dr":-0.0506,"sa":0.3781},{"date":"2026-06-23","o":2470.0,"h":2545.0,"l":2465.0,"c":2537.5,"v":739279.0,"dr":0.024,"sa":0.3785},{"date":"2026-06-24","o":2540.0,"h":2620.0,"l":2522.5,"c":2530.0,"v":1504449.0,"dr":-0.003,"sa":0.3784},{"date":"2026-06-25","o":2499.0,"h":2499.0,"l":2425.0,"c":2440.0,"v":1672836.0,"dr":-0.0356,"sa":0.3802},{"date":"2026-06-26","o":2450.0,"h":2500.0,"l":2423.0,"c":2497.0,"v":723963.0,"dr":0.0234,"sa":0.3808},{"date":"2026-06-29","o":2500.0,"h":2665.0,"l":2500.0,"c":2575.0,"v":2215637.0,"dr":0.0312,"sa":0.3817},{"date":"2026-06-30","o":2592.5,"h":2615.0,"l":2560.0,"c":2600.0,"v":942976.0,"dr":0.0097,"sa":0.3816},{"date":"2026-07-01","o":2607.5,"h":2680.0,"l":2572.5,"c":2645.0,"v":1485312.0,"dr":0.0173,"sa":0.3818},{"date":"2026-07-02","o":2645.0,"h":2702.5,"l":2640.0,"c":2665.0,"v":1989674.0,"dr":0.0076,"sa":0.3814},{"date":"2026-07-03","o":2670.0,"h":2705.0,"l":2652.5,"c":2695.0,"v":134326.0,"dr":0.0113,"sa":0.3815},{"date":"2026-07-06","o":2692.5,"h":2692.5,"l":2622.5,"c":2672.5,"v":856354.0,"dr":-0.0083,"sa":0.3806},{"date":"2026-07-07","o":2697.5,"h":2720.0,"l":2657.5,"c":2702.5,"v":900336.0,"dr":0.0112,"sa":0.3804},{"date":"2026-07-08","o":2650.0,"h":2695.0,"l":2635.0,"c":2675.0,"v":547940.0,"dr":-0.0102,"sa":0.3806},{"date":"2026-07-10","o":2710.0,"h":2750.0,"l":2655.0,"c":2675.0,"v":270115.0,"dr":0.0,"sa":0.3802},{"date":"2026-07-13","o":2675.0,"h":2725.0,"l":2657.5,"c":2692.5,"v":847130.0,"dr":0.0065,"sa":0.3802},{"date":"2026-07-14","o":2677.5,"h":2692.5,"l":2642.5,"c":2685.0,"v":449278.0,"dr":-0.0028,"sa":0.3801},{"date":"2026-07-15","o":2690.0,"h":2792.5,"l":2690.0,"c":2790.0,"v":1423875.0,"dr":0.0391,"sa":0.3819},{"date":"2026-07-16","o":2790.0,"h":2800.0,"l":2700.0,"c":2727.5,"v":1772662.0,"dr":-0.0224,"sa":0.3811},{"date":"2026-07-17","o":2682.5,"h":2732.5,"l":2657.5,"c":2715.0,"v":523266.0,"dr":-0.0046,"sa":0.3798},{"date":"2026-07-20","o":2720.0,"h":2772.5,"l":2710.0,"c":2740.0,"v":298363.0,"dr":0.0092,"sa":0.3794},{"date":"2026-07-21","o":2730.0,"h":2730.0,"l":2692.5,"c":2710.0,"v":677735.0,"dr":-0.0109,"sa":0.3794},{"date":"2026-07-22","o":2710.0,"h":2710.0,"l":2657.5,"c":2682.5,"v":382324.0,"dr":-0.0101,"sa":0.379},{"date":"2026-07-23","o":2607.5,"h":2620.0,"l":2550.0,"c":2577.5,"v":965041.0,"dr":-0.0391,"sa":0.3809},{"date":"2026-07-24","o":2580.0,"h":2600.0,"l":2560.0,"c":2585.0,"v":970873.0,"dr":0.0029,"sa":0.3806},{"date":"2026-07-27","o":2585.0,"h":2622.5,"l":2565.0,"c":2577.5,"v":434713.0,"dr":-0.0029,"sa":0.3806},{"date":"2026-07-28","o":2570.0,"h":2590.0,"l":2540.0,"c":2567.5,"v":494261.0,"dr":-0.0039,"sa":0.3803}]