[{"date":"2018-02-14","o":233.1,"h":245.0,"l":233.1,"c":245.0,"v":5850.0,"dr":0.1136,"sa":0.7426},{"date":"2018-02-16","o":237.0,"h":237.0,"l":237.0,"c":237.0,"v":33.0,"dr":-0.0327,"sa":0.7435},{"date":"2018-02-21","o":243.4,"h":246.0,"l":240.0,"c":246.0,"v":25020.0,"dr":0.038,"sa":0.7361},{"date":"2018-02-22","o":244.0,"h":244.0,"l":244.0,"c":244.0,"v":3070.0,"dr":-0.0081,"sa":0.7359},{"date":"2018-02-28","o":256.0,"h":256.0,"l":256.0,"c":256.0,"v":16.0,"dr":0.0492,"sa":0.7348},{"date":"2018-03-05","o":258.0,"h":258.0,"l":258.0,"c":258.0,"v":9.0,"dr":0.0078,"sa":0.7345},{"date":"2018-03-06","o":260.0,"h":260.0,"l":260.0,"c":260.0,"v":161.0,"dr":0.0078,"sa":0.7335},{"date":"2018-03-07","o":247.0,"h":247.0,"l":247.0,"c":247.0,"v":50.0,"dr":-0.05,"sa":0.72},{"date":"2018-03-08","o":247.0,"h":247.0,"l":247.0,"c":247.0,"v":200.0,"dr":0.0,"sa":0.72},{"date":"2018-03-09","o":245.0,"h":245.0,"l":245.0,"c":245.0,"v":2000.0,"dr":-0.0081,"sa":0.716},{"date":"2018-03-12","o":240.0,"h":240.0,"l":238.0,"c":238.0,"v":210.0,"dr":-0.0286,"sa":0.7168},{"date":"2018-03-13","o":240.0,"h":240.0,"l":240.0,"c":240.0,"v":8.0,"dr":0.0084,"sa":0.714},{"date":"2018-03-14","o":237.3,"h":237.3,"l":237.3,"c":237.3,"v":840.0,"dr":-0.0112,"sa":0.7138},{"date":"2018-03-15","o":238.0,"h":238.0,"l":238.0,"c":238.0,"v":207.0,"dr":0.0029,"sa":0.6864},{"date":"2018-03-21","o":238.0,"h":238.0,"l":238.0,"c":238.0,"v":50.0,"dr":0.0,"sa":0.6864},{"date":"2018-04-05","o":218.0,"h":218.0,"l":218.0,"c":218.0,"v":38700.0,"dr":-0.084,"sa":0.6922},{"date":"2018-04-18","o":218.0,"h":218.0,"l":218.0,"c":218.0,"v":3126.0,"dr":0.0,"sa":0.6868},{"date":"2018-04-19","o":202.6,"h":203.3,"l":202.6,"c":203.3,"v":20000.0,"dr":-0.0674,"sa":0.6745},{"date":"2018-04-23","o":198.5,"h":198.5,"l":198.5,"c":198.5,"v":379.0,"dr":-0.0236,"sa":0.6682},{"date":"2018-04-25","o":199.0,"h":199.0,"l":199.0,"c":199.0,"v":379.0,"dr":0.0025,"sa":0.6677},{"date":"2018-04-27","o":205.0,"h":205.0,"l":205.0,"c":205.0,"v":144.0,"dr":0.0302,"sa":0.6667},{"date":"2018-05-04","o":200.0,"h":202.9,"l":200.0,"c":202.9,"v":13173.0,"dr":-0.0102,"sa":0.6553},{"date":"2018-05-09","o":205.0,"h":205.0,"l":205.0,"c":205.0,"v":54.0,"dr":0.0103,"sa":0.652},{"date":"2018-05-10","o":213.0,"h":218.0,"l":213.0,"c":217.0,"v":426.0,"dr":0.0585,"sa":0.6437},{"date":"2018-05-11","o":217.0,"h":222.0,"l":217.0,"c":218.0,"v":5845.0,"dr":0.0046,"sa":0.6353},{"date":"2018-05-14","o":221.2,"h":221.2,"l":221.2,"c":221.2,"v":9500.0,"dr":0.0147,"sa":0.6351},{"date":"2018-05-15","o":221.2,"h":221.2,"l":221.1,"c":221.1,"v":195.0,"dr":-0.0005,"sa":0.6315},{"date":"2018-05-17","o":220.0,"h":220.0,"l":215.0,"c":215.0,"v":110.0,"dr":-0.0276,"sa":0.6313},{"date":"2018-05-18","o":207.75,"h":207.75,"l":203.0,"c":207.75,"v":60160.0,"dr":-0.0337,"sa":0.631},{"date":"2018-05-21","o":207.75,"h":207.75,"l":206.0,"c":207.0,"v":1501.0,"dr":-0.0036,"sa":0.631},{"date":"2018-05-22","o":211.0,"h":217.0,"l":211.0,"c":217.0,"v":2104.0,"dr":0.0483,"sa":0.6319},{"date":"2018-05-23","o":215.0,"h":215.0,"l":211.0,"c":213.0,"v":1780.0,"dr":-0.0184,"sa":0.6315},{"date":"2018-05-29","o":200.0,"h":200.0,"l":199.0,"c":199.0,"v":5048.0,"dr":-0.0657,"sa":0.6325},{"date":"2018-05-30","o":203.0,"h":203.0,"l":203.0,"c":203.0,"v":100.0,"dr":0.0201,"sa":0.6321},{"date":"2018-05-31","o":204.5,"h":204.5,"l":204.5,"c":204.5,"v":13.0,"dr":0.0074,"sa":0.6305},{"date":"2018-06-04","o":200.0,"h":205.0,"l":199.0,"c":205.0,"v":55977.0,"dr":0.0024,"sa":0.6236},{"date":"2018-06-05","o":206.0,"h":206.0,"l":190.0,"c":190.0,"v":62766.0,"dr":-0.0732,"sa":0.6276},{"date":"2018-06-06","o":187.0,"h":187.0,"l":185.0,"c":185.0,"v":12023.0,"dr":-0.0263,"sa":0.6262},{"date":"2018-06-07","o":180.0,"h":182.0,"l":169.0,"c":174.2,"v":40383.0,"dr":-0.0584,"sa":0.6292},{"date":"2018-06-08","o":184.0,"h":193.0,"l":184.0,"c":193.0,"v":7080.0,"dr":0.1079,"sa":0.6377},{"date":"2018-06-11","o":193.0,"h":193.0,"l":188.5,"c":188.5,"v":1086.0,"dr":-0.0233,"sa":0.6262},{"date":"2018-06-12","o":190.0,"h":191.0,"l":189.0,"c":189.0,"v":2303.0,"dr":0.0027,"sa":0.6261},{"date":"2018-06-13","o":183.0,"h":185.0,"l":183.0,"c":185.0,"v":3060.0,"dr":-0.0212,"sa":0.6264},{"date":"2018-06-14","o":193.9,"h":195.0,"l":190.0,"c":190.0,"v":7065.0,"dr":0.027,"sa":0.6269},{"date":"2018-06-15","o":194.0,"h":195.0,"l":194.0,"c":194.8,"v":471.0,"dr":0.0253,"sa":0.6272},{"date":"2018-06-19","o":195.0,"h":198.0,"l":194.0,"c":198.0,"v":2000.0,"dr":0.0164,"sa":0.6273},{"date":"2018-06-21","o":195.0,"h":195.0,"l":195.0,"c":195.0,"v":177.0,"dr":-0.0152,"sa":0.6275},{"date":"2018-06-26","o":195.0,"h":195.0,"l":190.0,"c":190.0,"v":102.0,"dr":-0.0256,"sa":0.628},{"date":"2018-06-27","o":184.0,"h":184.0,"l":184.0,"c":184.0,"v":52.0,"dr":-0.0316,"sa":0.6269},{"date":"2018-06-28","o":184.0,"h":193.0,"l":184.0,"c":193.0,"v":223.0,"dr":0.0489,"sa":0.6284},{"date":"2018-06-29","o":196.0,"h":200.0,"l":196.0,"c":199.5,"v":3171.0,"dr":0.0337,"sa":0.6283},{"date":"2018-07-02","o":199.5,"h":199.5,"l":195.0,"c":195.0,"v":661.0,"dr":-0.0226,"sa":0.6261},{"date":"2018-07-03","o":195.0,"h":195.0,"l":195.0,"c":195.0,"v":179.0,"dr":0.0,"sa":0.626},{"date":"2018-07-04","o":199.0,"h":199.0,"l":199.0,"c":199.0,"v":50.0,"dr":0.0205,"sa":0.6261},{"date":"2018-07-05","o":199.0,"h":200.0,"l":199.0,"c":199.2,"v":2060.0,"dr":0.001,"sa":0.5882},{"date":"2018-07-06","o":199.2,"h":205.0,"l":199.2,"c":205.0,"v":700.0,"dr":0.0291,"sa":0.5852},{"date":"2018-07-10","o":203.0,"h":203.0,"l":203.0,"c":203.0,"v":25.0,"dr":-0.0098,"sa":0.5817},{"date":"2018-07-11","o":193.0,"h":193.0,"l":193.0,"c":193.0,"v":73600.0,"dr":-0.0493,"sa":0.5819},{"date":"2018-07-12","o":200.0,"h":200.0,"l":200.0,"c":200.0,"v":50.0,"dr":0.0363,"sa":0.5713},{"date":"2018-07-13","o":200.0,"h":205.0,"l":200.0,"c":205.0,"v":6430.0,"dr":0.025,"sa":0.5705},{"date":"2018-07-16","o":203.65,"h":205.0,"l":203.65,"c":205.0,"v":41800.0,"dr":0.0,"sa":0.5697},{"date":"2018-07-17","o":207.5,"h":220.0,"l":207.5,"c":220.0,"v":6641.0,"dr":0.0732,"sa":0.5737},{"date":"2018-07-18","o":220.0,"h":220.0,"l":210.95,"c":210.95,"v":43601.0,"dr":-0.0411,"sa":0.5751},{"date":"2018-07-20","o":224.0,"h":225.0,"l":224.0,"c":224.7,"v":59998.0,"dr":0.0652,"sa":0.5783},{"date":"2018-07-23","o":224.0,"h":224.0,"l":222.0,"c":222.0,"v":342.0,"dr":-0.012,"sa":0.5677},{"date":"2018-07-25","o":226.0,"h":233.0,"l":226.0,"c":232.65,"v":2654.0,"dr":0.048,"sa":0.5691},{"date":"2018-07-27","o":235.0,"h":235.0,"l":232.0,"c":232.0,"v":417.0,"dr":-0.0028,"sa":0.5688},{"date":"2018-08-02","o":232.0,"h":232.0,"l":232.0,"c":232.0,"v":8.0,"dr":0.0,"sa":0.5653},{"date":"2018-08-03","o":232.0,"h":239.0,"l":232.0,"c":239.0,"v":6764.0,"dr":0.0302,"sa":0.5648},{"date":"2018-08-07","o":240.0,"h":240.0,"l":240.0,"c":240.0,"v":10.0,"dr":0.0042,"sa":0.5647},{"date":"2018-08-09","o":228.0,"h":228.0,"l":222.0,"c":225.0,"v":4078.0,"dr":-0.0625,"sa":0.5682},{"date":"2018-08-10","o":225.0,"h":225.0,"l":220.0,"c":225.0,"v":287.0,"dr":0.0,"sa":0.5682},{"date":"2018-08-15","o":230.0,"h":230.0,"l":230.0,"c":230.0,"v":940.0,"dr":0.0222,"sa":0.5685},{"date":"2018-08-16","o":230.0,"h":230.0,"l":226.0,"c":229.0,"v":10495.0,"dr":-0.0043,"sa":0.5682},{"date":"2018-08-21","o":215.0,"h":215.0,"l":208.0,"c":208.0,"v":978.0,"dr":-0.0917,"sa":0.576},{"date":"2018-08-22","o":210.0,"h":220.0,"l":210.0,"c":215.5,"v":4482.0,"dr":0.0361,"sa":0.5766},{"date":"2018-08-23","o":210.0,"h":210.0,"l":207.0,"c":207.0,"v":1050.0,"dr":-0.0394,"sa":0.5767},{"date":"2018-08-27","o":220.0,"h":220.0,"l":215.0,"c":215.2,"v":207.0,"dr":0.0396,"sa":0.5736},{"date":"2018-08-28","o":215.2,"h":221.0,"l":215.2,"c":221.0,"v":4992.0,"dr":0.027,"sa":0.574},{"date":"2018-08-29","o":218.0,"h":220.0,"l":218.0,"c":218.05,"v":1408.0,"dr":-0.0133,"sa":0.5704},{"date":"2018-08-30","o":225.0,"h":268.0,"l":225.0,"c":268.0,"v":4909.0,"dr":0.2291,"sa":0.6109},{"date":"2018-08-31","o":268.0,"h":270.0,"l":227.0,"c":238.35,"v":2389.0,"dr":-0.1106,"sa":0.6093},{"date":"2018-09-04","o":257.0,"h":257.0,"l":255.0,"c":255.0,"v":2570.0,"dr":0.0699,"sa":0.6128},{"date":"2018-09-06","o":251.75,"h":252.0,"l":251.75,"c":252.0,"v":12922.0,"dr":-0.0118,"sa":0.6125},{"date":"2018-09-07","o":260.9,"h":262.0,"l":260.9,"c":261.9,"v":101202.0,"dr":0.0393,"sa":0.613},{"date":"2018-09-10","o":263.0,"h":263.0,"l":263.0,"c":263.0,"v":200.0,"dr":0.0042,"sa":0.613},{"date":"2018-09-12","o":256.0,"h":260.0,"l":256.0,"c":260.0,"v":10465.0,"dr":-0.0114,"sa":0.6112},{"date":"2018-09-13","o":258.0,"h":260.0,"l":258.0,"c":260.0,"v":466.0,"dr":0.0,"sa":0.6111},{"date":"2018-09-14","o":260.0,"h":270.0,"l":260.0,"c":270.0,"v":41.0,"dr":0.0385,"sa":0.6122},{"date":"2018-09-17","o":270.0,"h":270.0,"l":270.0,"c":270.0,"v":39.0,"dr":0.0,"sa":0.6117},{"date":"2018-09-18","o":279.0,"h":280.0,"l":279.0,"c":280.0,"v":332.0,"dr":0.037,"sa":0.6125},{"date":"2018-09-19","o":278.0,"h":278.0,"l":278.0,"c":278.0,"v":620.0,"dr":-0.0071,"sa":0.6126},{"date":"2018-09-20","o":280.0,"h":280.0,"l":270.0,"c":270.0,"v":143.0,"dr":-0.0288,"sa":0.6114},{"date":"2018-09-21","o":280.0,"h":280.0,"l":278.0,"c":278.0,"v":1710.0,"dr":0.0296,"sa":0.6087},{"date":"2018-09-26","o":273.0,"h":273.0,"l":273.0,"c":273.0,"v":110.0,"dr":-0.018,"sa":0.609},{"date":"2018-09-27","o":286.65,"h":286.65,"l":286.65,"c":286.65,"v":150.0,"dr":0.05,"sa":0.6101},{"date":"2018-09-28","o":284.0,"h":300.0,"l":284.0,"c":300.0,"v":122.0,"dr":0.0466,"sa":0.6098},{"date":"2018-10-01","o":309.0,"h":309.0,"l":309.0,"c":309.0,"v":96.0,"dr":0.03,"sa":0.5999},{"date":"2018-10-02","o":295.0,"h":295.0,"l":295.0,"c":295.0,"v":670.0,"dr":-0.0453,"sa":0.6005},{"date":"2018-10-03","o":313.0,"h":313.0,"l":313.0,"c":313.0,"v":96.0,"dr":0.061,"sa":0.6001},{"date":"2018-10-04","o":313.0,"h":313.0,"l":302.0,"c":313.0,"v":344.0,"dr":0.0,"sa":0.5929},{"date":"2018-10-05","o":301.2,"h":312.0,"l":301.2,"c":312.0,"v":1250.0,"dr":-0.0032,"sa":0.5925},{"date":"2018-10-08","o":327.0,"h":338.0,"l":327.0,"c":330.0,"v":1550.0,"dr":0.0577,"sa":0.5948},{"date":"2018-10-09","o":333.0,"h":335.0,"l":333.0,"c":333.0,"v":2004.0,"dr":0.0091,"sa":0.5948},{"date":"2018-10-10","o":325.0,"h":325.0,"l":319.4,"c":325.0,"v":59873.0,"dr":-0.024,"sa":0.5933},{"date":"2018-10-11","o":325.0,"h":325.0,"l":314.0,"c":315.0,"v":1872.0,"dr":-0.0308,"sa":0.5941},{"date":"2018-10-12","o":312.0,"h":312.0,"l":312.0,"c":312.0,"v":248.0,"dr":-0.0095,"sa":0.5938},{"date":"2018-10-16","o":320.0,"h":320.0,"l":320.0,"c":320.0,"v":564.0,"dr":0.0256,"sa":0.5928},{"date":"2018-10-17","o":330.0,"h":340.0,"l":330.0,"c":335.0,"v":917.0,"dr":0.0469,"sa":0.5938},{"date":"2018-10-18","o":330.0,"h":330.0,"l":326.0,"c":326.0,"v":20586.0,"dr":-0.0269,"sa":0.5941},{"date":"2018-10-19","o":324.8,"h":325.0,"l":320.0,"c":325.0,"v":8004.0,"dr":-0.0031,"sa":0.5911},{"date":"2018-10-22","o":330.0,"h":331.0,"l":330.0,"c":331.0,"v":12248.0,"dr":0.0185,"sa":0.5872},{"date":"2018-10-23","o":325.0,"h":332.0,"l":325.0,"c":332.0,"v":2946.0,"dr":0.003,"sa":0.5871},{"date":"2018-10-24","o":328.5,"h":328.5,"l":323.75,"c":327.0,"v":4036.0,"dr":-0.0151,"sa":0.5874},{"date":"2018-10-25","o":336.0,"h":341.0,"l":336.0,"c":341.0,"v":12480.0,"dr":0.0428,"sa":0.5887},{"date":"2018-10-26","o":336.0,"h":344.0,"l":332.0,"c":340.0,"v":5993.0,"dr":-0.0029,"sa":0.5886},{"date":"2018-10-29","o":344.0,"h":360.0,"l":335.0,"c":335.0,"v":1403.0,"dr":-0.0147,"sa":0.5889},{"date":"2018-10-30","o":342.0,"h":350.0,"l":338.5,"c":344.0,"v":22722.0,"dr":0.0269,"sa":0.5888},{"date":"2018-10-31","o":335.0,"h":335.0,"l":333.0,"c":333.0,"v":5232.0,"dr":-0.032,"sa":0.5895},{"date":"2018-11-01","o":342.0,"h":350.0,"l":342.0,"c":348.0,"v":1725.0,"dr":0.045,"sa":0.5905},{"date":"2018-11-02","o":350.5,"h":350.5,"l":350.5,"c":350.5,"v":430.0,"dr":0.0072,"sa":0.5905},{"date":"2018-11-05","o":351.0,"h":353.5,"l":350.0,"c":353.0,"v":2158.0,"dr":0.0071,"sa":0.5902},{"date":"2018-11-06","o":345.0,"h":345.0,"l":345.0,"c":345.0,"v":1000.0,"dr":-0.0227,"sa":0.5908},{"date":"2018-11-07","o":345.0,"h":350.0,"l":339.0,"c":343.0,"v":2385.0,"dr":-0.0058,"sa":0.5908},{"date":"2018-11-08","o":341.0,"h":342.0,"l":338.0,"c":338.0,"v":4414.0,"dr":-0.0146,"sa":0.5883},{"date":"2018-11-09","o":353.0,"h":353.0,"l":335.0,"c":336.0,"v":6636.0,"dr":-0.0059,"sa":0.588},{"date":"2018-11-12","o":330.5,"h":330.5,"l":330.0,"c":330.0,"v":1840.0,"dr":-0.0179,"sa":0.5882},{"date":"2018-11-13","o":330.0,"h":330.0,"l":314.0,"c":323.0,"v":465.0,"dr":-0.0212,"sa":0.5872},{"date":"2018-11-14","o":327.0,"h":327.0,"l":327.0,"c":327.0,"v":1710.0,"dr":0.0124,"sa":0.587},{"date":"2018-11-15","o":346.0,"h":355.0,"l":342.0,"c":351.0,"v":4591.0,"dr":0.0734,"sa":0.5909},{"date":"2018-11-16","o":351.0,"h":357.0,"l":351.0,"c":357.0,"v":185.0,"dr":0.0171,"sa":0.5902},{"date":"2018-11-20","o":355.0,"h":355.0,"l":341.5,"c":345.0,"v":3243.0,"dr":-0.0336,"sa":0.5855},{"date":"2018-11-21","o":350.0,"h":355.0,"l":348.0,"c":350.0,"v":6056.0,"dr":0.0145,"sa":0.5856},{"date":"2018-11-22","o":350.0,"h":350.0,"l":350.0,"c":350.0,"v":2098.0,"dr":0.0,"sa":0.5852},{"date":"2018-11-23","o":350.0,"h":355.0,"l":350.0,"c":353.0,"v":10077.0,"dr":0.0086,"sa":0.5839},{"date":"2018-11-26","o":357.0,"h":365.0,"l":357.0,"c":359.0,"v":28048.0,"dr":0.017,"sa":0.5837},{"date":"2018-11-27","o":361.0,"h":369.0,"l":360.0,"c":369.0,"v":3859.0,"dr":0.0279,"sa":0.5829},{"date":"2018-11-28","o":361.0,"h":385.0,"l":361.0,"c":382.0,"v":268.0,"dr":0.0352,"sa":0.5837},{"date":"2018-11-29","o":380.0,"h":380.1,"l":380.0,"c":380.05,"v":4250.0,"dr":-0.0051,"sa":0.5814},{"date":"2018-12-03","o":380.0,"h":380.0,"l":379.9,"c":379.9,"v":52.0,"dr":-0.0004,"sa":0.567},{"date":"2018-12-10","o":370.0,"h":370.0,"l":360.0,"c":360.0,"v":26.0,"dr":-0.0524,"sa":0.5696},{"date":"2018-12-11","o":349.5,"h":354.95,"l":349.5,"c":350.0,"v":1289.0,"dr":-0.0278,"sa":0.5664},{"date":"2018-12-12","o":350.0,"h":371.0,"l":350.0,"c":369.0,"v":9381.0,"dr":0.0543,"sa":0.5646},{"date":"2018-12-13","o":368.5,"h":369.0,"l":368.5,"c":368.9,"v":64.0,"dr":-0.0003,"sa":0.5646},{"date":"2018-12-14","o":370.0,"h":380.0,"l":370.0,"c":375.0,"v":1678.0,"dr":0.0165,"sa":0.5615},{"date":"2018-12-17","o":375.0,"h":375.0,"l":374.9,"c":374.95,"v":3086.0,"dr":-0.0001,"sa":0.5615},{"date":"2018-12-18","o":375.0,"h":375.0,"l":370.0,"c":370.0,"v":497.0,"dr":-0.0132,"sa":0.5617},{"date":"2018-12-19","o":380.0,"h":387.0,"l":380.0,"c":381.0,"v":1735.0,"dr":0.0297,"sa":0.5622},{"date":"2018-12-20","o":375.0,"h":375.0,"l":372.0,"c":372.5,"v":1802.0,"dr":-0.0223,"sa":0.5624},{"date":"2018-12-21","o":373.5,"h":373.5,"l":373.0,"c":373.0,"v":390.0,"dr":0.0013,"sa":0.5617},{"date":"2018-12-27","o":365.0,"h":365.0,"l":365.0,"c":365.0,"v":1000.0,"dr":-0.0214,"sa":0.5619},{"date":"2018-12-28","o":370.0,"h":370.0,"l":370.0,"c":370.0,"v":40.0,"dr":0.0137,"sa":0.56},{"date":"2019-01-02","o":410.0,"h":410.0,"l":405.0,"c":408.0,"v":888.0,"dr":0.1027,"sa":0.5646},{"date":"2019-01-03","o":410.0,"h":430.0,"l":403.0,"c":408.0,"v":22581.0,"dr":0.0,"sa":0.5635},{"date":"2019-01-04","o":410.0,"h":425.0,"l":410.0,"c":414.25,"v":16958.0,"dr":0.0153,"sa":0.5611},{"date":"2019-01-07","o":420.0,"h":420.0,"l":410.0,"c":412.0,"v":2282.0,"dr":-0.0054,"sa":0.5611},{"date":"2019-01-08","o":412.0,"h":427.0,"l":400.0,"c":412.5,"v":604.0,"dr":0.0012,"sa":0.5603},{"date":"2019-01-09","o":430.0,"h":433.0,"l":425.0,"c":430.0,"v":2430.0,"dr":0.0424,"sa":0.5607},{"date":"2019-01-10","o":439.0,"h":439.0,"l":415.0,"c":415.0,"v":3681.0,"dr":-0.0349,"sa":0.5613},{"date":"2019-01-11","o":420.0,"h":425.0,"l":414.0,"c":414.0,"v":1154.0,"dr":-0.0024,"sa":0.5609},{"date":"2019-01-14","o":430.0,"h":430.0,"l":410.0,"c":429.0,"v":1510.0,"dr":0.0362,"sa":0.5614},{"date":"2019-01-15","o":440.0,"h":440.0,"l":416.0,"c":416.0,"v":114.0,"dr":-0.0303,"sa":0.562},{"date":"2019-01-16","o":430.0,"h":430.0,"l":420.0,"c":425.0,"v":1438.0,"dr":0.0216,"sa":0.5623},{"date":"2019-01-17","o":430.0,"h":430.0,"l":430.0,"c":430.0,"v":83.0,"dr":0.0118,"sa":0.5619},{"date":"2019-01-18","o":432.0,"h":435.0,"l":432.0,"c":435.0,"v":1912.0,"dr":0.0116,"sa":0.5618},{"date":"2019-01-21","o":440.0,"h":444.0,"l":440.0,"c":444.0,"v":201.0,"dr":0.0207,"sa":0.5619},{"date":"2019-01-22","o":440.0,"h":440.0,"l":436.0,"c":436.0,"v":256.0,"dr":-0.018,"sa":0.5623},{"date":"2019-01-23","o":436.0,"h":443.0,"l":436.0,"c":436.0,"v":207.0,"dr":0.0,"sa":0.5623},{"date":"2019-01-24","o":435.0,"h":436.0,"l":420.0,"c":420.5,"v":286.0,"dr":-0.0356,"sa":0.5636},{"date":"2019-01-25","o":410.0,"h":428.0,"l":410.0,"c":428.0,"v":324.0,"dr":0.0178,"sa":0.5636},{"date":"2019-01-28","o":430.0,"h":430.0,"l":420.0,"c":425.0,"v":241.0,"dr":-0.007,"sa":0.5637},{"date":"2019-01-29","o":427.0,"h":427.0,"l":427.0,"c":427.0,"v":70.0,"dr":0.0047,"sa":0.5637},{"date":"2019-01-30","o":433.0,"h":433.0,"l":420.0,"c":431.0,"v":5565.0,"dr":0.0094,"sa":0.5633},{"date":"2019-01-31","o":435.0,"h":465.0,"l":435.0,"c":465.0,"v":7776.0,"dr":0.0789,"sa":0.5681},{"date":"2019-02-01","o":470.0,"h":475.0,"l":450.0,"c":460.0,"v":656.0,"dr":-0.0108,"sa":0.5679},{"date":"2019-02-04","o":440.0,"h":465.5,"l":440.0,"c":460.0,"v":604.0,"dr":0.0,"sa":0.5667},{"date":"2019-02-05","o":456.0,"h":468.0,"l":456.0,"c":456.0,"v":5159.0,"dr":-0.0087,"sa":0.5668},{"date":"2019-02-06","o":450.0,"h":456.0,"l":435.0,"c":435.0,"v":6563.0,"dr":-0.0461,"sa":0.5685},{"date":"2019-02-07","o":450.0,"h":465.0,"l":435.0,"c":435.0,"v":813.0,"dr":0.0,"sa":0.5684},{"date":"2019-02-08","o":445.5,"h":448.0,"l":445.0,"c":447.0,"v":1093.0,"dr":0.0276,"sa":0.5657},{"date":"2019-02-11","o":450.0,"h":450.0,"l":447.0,"c":450.0,"v":285.0,"dr":0.0067,"sa":0.5657},{"date":"2019-02-12","o":462.0,"h":470.0,"l":460.0,"c":464.0,"v":3863.0,"dr":0.0311,"sa":0.5663},{"date":"2019-02-13","o":464.0,"h":466.0,"l":454.0,"c":454.0,"v":1865.0,"dr":-0.0216,"sa":0.5669},{"date":"2019-02-14","o":450.0,"h":472.0,"l":450.0,"c":472.0,"v":1882.0,"dr":0.0396,"sa":0.5679},{"date":"2019-02-15","o":475.0,"h":489.0,"l":475.0,"c":480.0,"v":5506.0,"dr":0.0169,"sa":0.568},{"date":"2019-02-18","o":500.0,"h":500.0,"l":481.0,"c":500.0,"v":948.0,"dr":0.0417,"sa":0.5692},{"date":"2019-02-19","o":500.0,"h":500.0,"l":490.0,"c":495.0,"v":1865.0,"dr":-0.01,"sa":0.5694},{"date":"2019-02-20","o":495.0,"h":498.0,"l":485.0,"c":495.0,"v":1203.0,"dr":0.0,"sa":0.5684},{"date":"2019-02-21","o":479.0,"h":482.0,"l":465.0,"c":470.0,"v":1344.0,"dr":-0.0505,"sa":0.5691},{"date":"2019-02-22","o":491.0,"h":491.0,"l":470.0,"c":470.0,"v":1577.0,"dr":0.0,"sa":0.5691},{"date":"2019-02-25","o":470.0,"h":470.0,"l":451.0,"c":460.0,"v":1327.0,"dr":-0.0213,"sa":0.5696},{"date":"2019-02-26","o":464.0,"h":465.0,"l":461.0,"c":461.0,"v":845.0,"dr":0.0022,"sa":0.5691},{"date":"2019-02-27","o":460.0,"h":465.0,"l":460.0,"c":461.0,"v":3472.0,"dr":0.0,"sa":0.5683},{"date":"2019-02-28","o":465.0,"h":465.0,"l":455.0,"c":460.0,"v":385.0,"dr":-0.0022,"sa":0.5684},{"date":"2019-03-01","o":461.0,"h":461.0,"l":450.0,"c":455.0,"v":516.0,"dr":-0.0109,"sa":0.568},{"date":"2019-03-06","o":460.0,"h":460.0,"l":440.0,"c":440.0,"v":2735.0,"dr":-0.033,"sa":0.5692},{"date":"2019-03-07","o":440.0,"h":461.0,"l":440.0,"c":461.0,"v":7026.0,"dr":0.0477,"sa":0.5708},{"date":"2019-03-08","o":461.0,"h":461.0,"l":430.0,"c":438.0,"v":1300.0,"dr":-0.0499,"sa":0.5734},{"date":"2019-03-11","o":450.0,"h":480.0,"l":450.0,"c":478.5,"v":4704.0,"dr":0.0925,"sa":0.5802},{"date":"2019-03-12","o":479.0,"h":495.0,"l":479.0,"c":495.0,"v":194.0,"dr":0.0345,"sa":0.5804},{"date":"2019-03-13","o":495.0,"h":495.0,"l":481.0,"c":494.0,"v":2201.0,"dr":-0.002,"sa":0.5805},{"date":"2019-03-14","o":495.0,"h":495.0,"l":482.0,"c":483.0,"v":616.0,"dr":-0.0223,"sa":0.581},{"date":"2019-03-15","o":485.0,"h":490.0,"l":485.0,"c":490.0,"v":1345.0,"dr":0.0145,"sa":0.577},{"date":"2019-03-18","o":490.0,"h":490.0,"l":478.0,"c":489.0,"v":2161.0,"dr":-0.002,"sa":0.5759},{"date":"2019-03-19","o":487.5,"h":487.5,"l":479.0,"c":484.5,"v":1948.0,"dr":-0.0092,"sa":0.576},{"date":"2019-03-20","o":475.0,"h":495.0,"l":475.0,"c":491.5,"v":4652.0,"dr":0.0144,"sa":0.5761},{"date":"2019-03-21","o":491.5,"h":491.5,"l":451.0,"c":464.0,"v":5634.0,"dr":-0.056,"sa":0.5789},{"date":"2019-03-22","o":455.0,"h":460.0,"l":435.0,"c":435.0,"v":10765.0,"dr":-0.0625,"sa":0.5822},{"date":"2019-03-25","o":436.0,"h":460.0,"l":430.0,"c":450.0,"v":8632.0,"dr":0.0345,"sa":0.5823},{"date":"2019-03-26","o":455.0,"h":470.0,"l":455.0,"c":460.0,"v":10282.0,"dr":0.0222,"sa":0.5823},{"date":"2019-03-27","o":455.0,"h":465.0,"l":445.0,"c":446.5,"v":28983.0,"dr":-0.0293,"sa":0.5832},{"date":"2019-03-28","o":460.0,"h":480.0,"l":460.0,"c":474.5,"v":4484.0,"dr":0.0627,"sa":0.5844},{"date":"2019-03-29","o":480.0,"h":482.0,"l":470.0,"c":470.0,"v":9662.0,"dr":-0.0095,"sa":0.5841},{"date":"2019-04-01","o":447.0,"h":447.0,"l":392.0,"c":400.0,"v":4214.0,"dr":-0.1489,"sa":0.6037},{"date":"2019-04-03","o":410.0,"h":410.0,"l":385.5,"c":390.0,"v":56840.0,"dr":-0.025,"sa":0.6043},{"date":"2019-04-04","o":398.0,"h":410.0,"l":397.5,"c":404.5,"v":31089.0,"dr":0.0372,"sa":0.6048},{"date":"2019-04-05","o":420.0,"h":425.0,"l":414.5,"c":417.0,"v":4305.0,"dr":0.0309,"sa":0.6053},{"date":"2019-04-08","o":415.0,"h":415.0,"l":405.0,"c":415.0,"v":1399.0,"dr":-0.0048,"sa":0.6051},{"date":"2019-04-09","o":415.0,"h":415.0,"l":402.0,"c":405.5,"v":1650.0,"dr":-0.0229,"sa":0.6056},{"date":"2019-04-10","o":390.0,"h":404.0,"l":390.0,"c":404.0,"v":1073.0,"dr":-0.0037,"sa":0.6044},{"date":"2019-04-11","o":395.0,"h":403.0,"l":386.5,"c":389.5,"v":5955.0,"dr":-0.0359,"sa":0.6057},{"date":"2019-04-12","o":400.0,"h":400.0,"l":376.0,"c":381.5,"v":9545.0,"dr":-0.0205,"sa":0.6056},{"date":"2019-04-15","o":375.5,"h":378.0,"l":373.0,"c":373.5,"v":1148.0,"dr":-0.021,"sa":0.606},{"date":"2019-04-16","o":375.0,"h":381.5,"l":375.0,"c":381.0,"v":6048.0,"dr":0.0201,"sa":0.6052},{"date":"2019-04-17","o":368.5,"h":368.5,"l":357.0,"c":364.5,"v":5889.0,"dr":-0.0433,"sa":0.6064},{"date":"2019-04-22","o":371.0,"h":378.0,"l":371.0,"c":378.0,"v":478.0,"dr":0.037,"sa":0.6072},{"date":"2019-04-23","o":375.0,"h":388.0,"l":375.0,"c":383.0,"v":2793.0,"dr":0.0132,"sa":0.6072},{"date":"2019-04-24","o":390.0,"h":405.0,"l":384.5,"c":393.0,"v":5445.0,"dr":0.0261,"sa":0.6076},{"date":"2019-04-25","o":405.0,"h":414.5,"l":398.5,"c":408.0,"v":1641.0,"dr":0.0382,"sa":0.6086},{"date":"2019-04-26","o":411.5,"h":424.5,"l":411.5,"c":424.0,"v":1180.0,"dr":0.0392,"sa":0.6091},{"date":"2019-04-29","o":404.5,"h":410.5,"l":396.0,"c":402.5,"v":2700.0,"dr":-0.0507,"sa":0.6116},{"date":"2019-04-30","o":393.0,"h":400.5,"l":393.0,"c":400.0,"v":938.0,"dr":-0.0062,"sa":0.6116},{"date":"2019-05-02","o":400.0,"h":404.0,"l":398.0,"c":404.0,"v":1366.0,"dr":0.01,"sa":0.6108},{"date":"2019-05-03","o":404.0,"h":407.5,"l":402.0,"c":407.5,"v":1076.0,"dr":0.0087,"sa":0.6108},{"date":"2019-05-06","o":398.5,"h":398.5,"l":396.5,"c":396.5,"v":177.0,"dr":-0.027,"sa":0.6115},{"date":"2019-05-07","o":386.5,"h":396.0,"l":378.0,"c":378.5,"v":1930.0,"dr":-0.0454,"sa":0.6132},{"date":"2019-05-08","o":378.0,"h":410.0,"l":378.0,"c":405.5,"v":4702.0,"dr":0.0713,"sa":0.6168},{"date":"2019-05-09","o":397.5,"h":402.0,"l":397.5,"c":399.0,"v":147.0,"dr":-0.016,"sa":0.6171},{"date":"2019-05-10","o":393.0,"h":395.5,"l":387.5,"c":393.0,"v":13237.0,"dr":-0.015,"sa":0.6174},{"date":"2019-05-13","o":385.5,"h":385.5,"l":379.5,"c":383.0,"v":2667.0,"dr":-0.0254,"sa":0.6179},{"date":"2019-05-14","o":379.0,"h":400.0,"l":378.0,"c":394.0,"v":1063.0,"dr":0.0287,"sa":0.6183},{"date":"2019-05-15","o":375.0,"h":377.0,"l":370.0,"c":373.5,"v":2309.0,"dr":-0.052,"sa":0.6201},{"date":"2019-05-16","o":375.0,"h":375.0,"l":360.0,"c":360.5,"v":8729.0,"dr":-0.0348,"sa":0.6213},{"date":"2019-05-17","o":360.5,"h":369.0,"l":356.5,"c":357.5,"v":558.0,"dr":-0.0083,"sa":0.6213},{"date":"2019-05-20","o":370.5,"h":374.0,"l":370.0,"c":373.0,"v":4390.0,"dr":0.0434,"sa":0.6219},{"date":"2019-05-21","o":379.5,"h":388.5,"l":378.0,"c":386.5,"v":2810.0,"dr":0.0362,"sa":0.6149},{"date":"2019-05-22","o":386.5,"h":400.0,"l":386.0,"c":392.0,"v":428.0,"dr":0.0142,"sa":0.6146},{"date":"2019-05-23","o":382.0,"h":390.0,"l":382.0,"c":387.0,"v":1340.0,"dr":-0.0128,"sa":0.6143},{"date":"2019-05-24","o":380.5,"h":384.0,"l":380.5,"c":380.5,"v":52.0,"dr":-0.0168,"sa":0.6027},{"date":"2019-05-27","o":380.0,"h":380.0,"l":379.0,"c":379.0,"v":15.0,"dr":-0.0039,"sa":0.6011},{"date":"2019-05-28","o":382.0,"h":393.5,"l":382.0,"c":392.0,"v":1619.0,"dr":0.0343,"sa":0.5916},{"date":"2019-05-29","o":400.0,"h":404.0,"l":400.0,"c":402.0,"v":5946.0,"dr":0.0255,"sa":0.591},{"date":"2019-05-30","o":408.5,"h":413.5,"l":408.5,"c":411.5,"v":2263.0,"dr":0.0236,"sa":0.5903},{"date":"2019-05-31","o":418.5,"h":429.5,"l":418.5,"c":419.0,"v":1825.0,"dr":0.0182,"sa":0.5904},{"date":"2019-06-03","o":422.0,"h":427.0,"l":420.0,"c":420.0,"v":996.0,"dr":0.0024,"sa":0.5886},{"date":"2019-06-04","o":429.5,"h":429.5,"l":425.5,"c":429.5,"v":941.0,"dr":0.0226,"sa":0.5889},{"date":"2019-06-05","o":430.0,"h":430.0,"l":417.0,"c":417.0,"v":1002.0,"dr":-0.0291,"sa":0.5897},{"date":"2019-06-06","o":423.0,"h":431.0,"l":423.0,"c":431.0,"v":2408.0,"dr":0.0336,"sa":0.5882},{"date":"2019-06-07","o":435.0,"h":445.0,"l":431.5,"c":433.0,"v":1803.0,"dr":0.0046,"sa":0.5882},{"date":"2019-06-10","o":420.5,"h":425.0,"l":418.5,"c":425.0,"v":1617.0,"dr":-0.0185,"sa":0.5885},{"date":"2019-06-11","o":425.0,"h":425.0,"l":420.5,"c":424.5,"v":302.0,"dr":-0.0012,"sa":0.5876},{"date":"2019-06-12","o":420.0,"h":424.0,"l":409.0,"c":412.5,"v":21920.0,"dr":-0.0283,"sa":0.5884},{"date":"2019-06-13","o":412.5,"h":412.5,"l":400.5,"c":407.0,"v":21419.0,"dr":-0.0133,"sa":0.5885},{"date":"2019-06-14","o":407.0,"h":408.0,"l":402.0,"c":404.0,"v":4430.0,"dr":-0.0074,"sa":0.5886},{"date":"2019-06-18","o":415.0,"h":415.0,"l":406.0,"c":406.0,"v":1832.0,"dr":0.005,"sa":0.5886},{"date":"2019-06-19","o":410.0,"h":416.5,"l":401.5,"c":416.5,"v":934.0,"dr":0.0259,"sa":0.5825},{"date":"2019-06-21","o":419.5,"h":420.0,"l":416.5,"c":420.0,"v":3240.0,"dr":0.0084,"sa":0.5825},{"date":"2019-06-24","o":426.0,"h":427.0,"l":418.0,"c":418.0,"v":262.0,"dr":-0.0048,"sa":0.5783},{"date":"2019-06-25","o":418.0,"h":420.5,"l":408.0,"c":413.5,"v":294.0,"dr":-0.0108,"sa":0.5778},{"date":"2019-06-26","o":418.5,"h":418.5,"l":418.5,"c":418.5,"v":239.0,"dr":0.0121,"sa":0.5779},{"date":"2019-06-27","o":415.5,"h":418.5,"l":414.0,"c":418.5,"v":672.0,"dr":0.0,"sa":0.5773},{"date":"2019-06-28","o":425.0,"h":425.0,"l":419.5,"c":420.0,"v":388.0,"dr":0.0036,"sa":0.5771},{"date":"2019-07-01","o":418.0,"h":418.0,"l":410.0,"c":410.0,"v":1162.0,"dr":-0.0238,"sa":0.5777},{"date":"2019-07-02","o":404.5,"h":411.0,"l":404.5,"c":409.5,"v":456.0,"dr":-0.0012,"sa":0.5751},{"date":"2019-07-03","o":410.5,"h":425.0,"l":410.5,"c":425.0,"v":204.0,"dr":0.0379,"sa":0.5761},{"date":"2019-07-04","o":421.0,"h":425.0,"l":421.0,"c":425.0,"v":871.0,"dr":0.0,"sa":0.576},{"date":"2019-07-05","o":433.5,"h":434.0,"l":429.0,"c":434.0,"v":26015.0,"dr":0.0212,"sa":0.5763},{"date":"2019-07-10","o":441.5,"h":444.0,"l":436.0,"c":437.5,"v":3933.0,"dr":0.0081,"sa":0.5755},{"date":"2019-07-11","o":432.0,"h":433.5,"l":423.0,"c":431.5,"v":1491.0,"dr":-0.0137,"sa":0.5745},{"date":"2019-07-12","o":428.5,"h":432.5,"l":427.0,"c":427.0,"v":16594.0,"dr":-0.0104,"sa":0.5746},{"date":"2019-07-15","o":423.5,"h":424.5,"l":420.0,"c":424.0,"v":2814.0,"dr":-0.007,"sa":0.573},{"date":"2019-07-16","o":427.0,"h":429.0,"l":422.5,"c":428.0,"v":55377.0,"dr":0.0094,"sa":0.5726},{"date":"2019-07-17","o":429.0,"h":430.5,"l":423.0,"c":423.0,"v":3950.0,"dr":-0.0117,"sa":0.5686},{"date":"2019-07-18","o":424.0,"h":438.5,"l":424.0,"c":438.0,"v":2878.0,"dr":0.0355,"sa":0.5692},{"date":"2019-07-19","o":434.0,"h":434.0,"l":425.0,"c":427.0,"v":333.0,"dr":-0.0251,"sa":0.5699},{"date":"2019-07-22","o":432.0,"h":436.5,"l":431.0,"c":434.5,"v":657.0,"dr":0.0176,"sa":0.5701},{"date":"2019-07-23","o":432.5,"h":435.0,"l":432.0,"c":432.5,"v":659.0,"dr":-0.0046,"sa":0.5649},{"date":"2019-07-24","o":436.5,"h":450.0,"l":436.5,"c":437.5,"v":1173.0,"dr":0.0116,"sa":0.5642},{"date":"2019-07-25","o":425.5,"h":425.5,"l":419.5,"c":419.5,"v":3082.0,"dr":-0.0411,"sa":0.5625},{"date":"2019-07-26","o":418.5,"h":422.0,"l":414.0,"c":418.0,"v":1389.0,"dr":-0.0036,"sa":0.5528},{"date":"2019-07-29","o":417.0,"h":417.0,"l":415.0,"c":417.0,"v":739.0,"dr":-0.0024,"sa":0.5522},{"date":"2019-07-30","o":411.0,"h":411.0,"l":408.0,"c":408.0,"v":2783.0,"dr":-0.0216,"sa":0.5528},{"date":"2019-07-31","o":407.0,"h":407.0,"l":393.0,"c":397.5,"v":2838.0,"dr":-0.0257,"sa":0.553},{"date":"2019-08-01","o":406.5,"h":406.5,"l":396.0,"c":399.0,"v":25390.0,"dr":0.0038,"sa":0.5525},{"date":"2019-08-02","o":399.5,"h":399.5,"l":392.0,"c":392.0,"v":704.0,"dr":-0.0175,"sa":0.5525},{"date":"2019-08-05","o":385.0,"h":393.0,"l":384.0,"c":388.0,"v":14791.0,"dr":-0.0102,"sa":0.5525},{"date":"2019-08-06","o":392.5,"h":393.0,"l":388.0,"c":390.5,"v":4574.0,"dr":0.0064,"sa":0.5522},{"date":"2019-08-07","o":389.0,"h":401.5,"l":388.5,"c":401.5,"v":1366.0,"dr":0.0282,"sa":0.552},{"date":"2019-08-08","o":400.5,"h":408.0,"l":400.5,"c":408.0,"v":3128.0,"dr":0.0162,"sa":0.551},{"date":"2019-08-09","o":405.5,"h":412.0,"l":385.0,"c":387.5,"v":1665.0,"dr":-0.0502,"sa":0.5517},{"date":"2019-08-12","o":399.0,"h":500.0,"l":399.0,"c":465.0,"v":5495.0,"dr":0.2,"sa":0.585},{"date":"2019-08-13","o":500.0,"h":501.0,"l":472.0,"c":500.0,"v":3620.0,"dr":0.0753,"sa":0.5887},{"date":"2019-08-14","o":510.0,"h":510.0,"l":482.5,"c":498.0,"v":2263.0,"dr":-0.004,"sa":0.5887},{"date":"2019-08-15","o":483.0,"h":495.0,"l":460.5,"c":485.0,"v":911.0,"dr":-0.0261,"sa":0.5893},{"date":"2019-08-16","o":488.0,"h":488.0,"l":450.0,"c":465.0,"v":573.0,"dr":-0.0412,"sa":0.591},{"date":"2019-08-20","o":446.5,"h":451.5,"l":437.5,"c":444.0,"v":1333.0,"dr":-0.0452,"sa":0.5925},{"date":"2019-08-21","o":457.0,"h":457.0,"l":447.0,"c":447.5,"v":12692.0,"dr":0.0079,"sa":0.5924},{"date":"2019-08-22","o":446.0,"h":452.0,"l":444.0,"c":446.5,"v":2846.0,"dr":-0.0022,"sa":0.59},{"date":"2019-08-23","o":447.5,"h":448.0,"l":421.0,"c":421.0,"v":422.0,"dr":-0.0571,"sa":0.5923},{"date":"2019-08-26","o":421.0,"h":427.5,"l":417.0,"c":417.0,"v":12565.0,"dr":-0.0095,"sa":0.592},{"date":"2019-08-27","o":431.5,"h":436.0,"l":423.5,"c":430.0,"v":6641.0,"dr":0.0312,"sa":0.5927},{"date":"2019-08-28","o":450.0,"h":455.0,"l":442.0,"c":452.0,"v":8342.0,"dr":0.0512,"sa":0.5905},{"date":"2019-08-29","o":460.0,"h":473.0,"l":430.0,"c":453.5,"v":909.0,"dr":0.0033,"sa":0.5888},{"date":"2019-08-30","o":473.0,"h":522.0,"l":468.0,"c":513.0,"v":44151.0,"dr":0.1312,"sa":0.5993},{"date":"2019-09-02","o":513.0,"h":550.0,"l":513.0,"c":535.0,"v":7264.0,"dr":0.0429,"sa":0.6003},{"date":"2019-09-03","o":475.0,"h":481.5,"l":460.0,"c":478.5,"v":10291.0,"dr":-0.1056,"sa":0.6087},{"date":"2019-09-04","o":500.0,"h":500.0,"l":472.5,"c":476.5,"v":919.0,"dr":-0.0042,"sa":0.6087},{"date":"2019-09-05","o":470.0,"h":510.0,"l":451.0,"c":505.0,"v":2694.0,"dr":0.0598,"sa":0.6113},{"date":"2019-09-06","o":520.0,"h":550.0,"l":515.5,"c":538.5,"v":5059.0,"dr":0.0663,"sa":0.6139},{"date":"2019-09-09","o":539.0,"h":554.0,"l":539.0,"c":542.0,"v":3441.0,"dr":0.0065,"sa":0.6139},{"date":"2019-09-10","o":542.0,"h":552.0,"l":540.0,"c":545.5,"v":2104.0,"dr":0.0065,"sa":0.6103},{"date":"2019-09-11","o":559.0,"h":594.0,"l":556.0,"c":565.0,"v":2164.0,"dr":0.0357,"sa":0.6111},{"date":"2019-09-12","o":575.0,"h":576.5,"l":553.0,"c":575.0,"v":1306.0,"dr":0.0177,"sa":0.6109},{"date":"2019-09-13","o":580.0,"h":594.0,"l":575.0,"c":581.5,"v":9646.0,"dr":0.0113,"sa":0.6109},{"date":"2019-09-16","o":570.0,"h":595.0,"l":554.5,"c":559.5,"v":4489.0,"dr":-0.0378,"sa":0.6048},{"date":"2019-09-17","o":570.0,"h":579.0,"l":561.0,"c":579.0,"v":7019.0,"dr":0.0349,"sa":0.6047},{"date":"2019-09-18","o":580.0,"h":580.0,"l":557.5,"c":575.5,"v":3114.0,"dr":-0.006,"sa":0.6032},{"date":"2019-09-19","o":578.0,"h":579.0,"l":550.0,"c":553.0,"v":1050.0,"dr":-0.0391,"sa":0.6037},{"date":"2019-09-20","o":556.5,"h":565.5,"l":552.5,"c":565.0,"v":1291.0,"dr":0.0217,"sa":0.6036},{"date":"2019-09-23","o":559.0,"h":559.0,"l":536.5,"c":542.0,"v":6087.0,"dr":-0.0407,"sa":0.605},{"date":"2019-09-24","o":560.0,"h":560.0,"l":516.5,"c":516.5,"v":419.0,"dr":-0.047,"sa":0.5636},{"date":"2019-09-25","o":517.0,"h":530.0,"l":517.0,"c":525.0,"v":1366.0,"dr":0.0165,"sa":0.552},{"date":"2019-09-26","o":530.5,"h":534.5,"l":525.0,"c":529.0,"v":251.0,"dr":0.0076,"sa":0.548},{"date":"2019-09-27","o":529.0,"h":529.0,"l":503.5,"c":510.0,"v":1479.0,"dr":-0.0359,"sa":0.5493},{"date":"2019-09-30","o":517.5,"h":517.5,"l":512.5,"c":512.5,"v":36.0,"dr":0.0049,"sa":0.5481},{"date":"2019-10-01","o":520.0,"h":535.5,"l":512.5,"c":535.5,"v":8817.0,"dr":0.0449,"sa":0.5497},{"date":"2019-10-02","o":535.0,"h":535.0,"l":511.5,"c":511.5,"v":4663.0,"dr":-0.0448,"sa":0.5516},{"date":"2019-10-03","o":510.0,"h":526.0,"l":510.0,"c":514.5,"v":4532.0,"dr":0.0059,"sa":0.5516},{"date":"2019-10-04","o":524.0,"h":538.5,"l":520.5,"c":538.0,"v":5050.0,"dr":0.0457,"sa":0.5521},{"date":"2019-10-07","o":540.0,"h":548.0,"l":523.0,"c":523.5,"v":2870.0,"dr":-0.027,"sa":0.5529},{"date":"2019-10-08","o":528.0,"h":537.0,"l":525.0,"c":531.0,"v":551.0,"dr":0.0143,"sa":0.552},{"date":"2019-10-09","o":535.5,"h":550.0,"l":530.0,"c":550.0,"v":1688.0,"dr":0.0358,"sa":0.5528},{"date":"2019-10-10","o":551.0,"h":558.5,"l":543.0,"c":549.0,"v":9875.0,"dr":-0.0018,"sa":0.5519},{"date":"2019-10-11","o":551.0,"h":573.0,"l":551.0,"c":571.0,"v":2305.0,"dr":0.0401,"sa":0.5525},{"date":"2019-10-15","o":589.0,"h":589.0,"l":566.5,"c":570.0,"v":1786.0,"dr":-0.0018,"sa":0.5521},{"date":"2019-10-16","o":570.0,"h":609.0,"l":560.0,"c":592.0,"v":2183.0,"dr":0.0386,"sa":0.5513},{"date":"2019-10-17","o":609.0,"h":640.0,"l":579.5,"c":620.5,"v":4445.0,"dr":0.0481,"sa":0.5514},{"date":"2019-10-18","o":620.0,"h":620.0,"l":604.0,"c":604.5,"v":4941.0,"dr":-0.0258,"sa":0.5515},{"date":"2019-10-21","o":605.0,"h":617.5,"l":598.0,"c":617.5,"v":1828.0,"dr":0.0215,"sa":0.5497},{"date":"2019-10-22","o":617.5,"h":684.5,"l":617.5,"c":666.5,"v":40803.0,"dr":0.0794,"sa":0.5519},{"date":"2019-10-23","o":699.0,"h":704.0,"l":657.0,"c":684.0,"v":24700.0,"dr":0.0263,"sa":0.5523},{"date":"2019-10-24","o":672.0,"h":690.0,"l":666.0,"c":688.5,"v":19163.0,"dr":0.0066,"sa":0.5523},{"date":"2019-10-25","o":718.0,"h":727.0,"l":698.0,"c":716.0,"v":26695.0,"dr":0.0399,"sa":0.5509},{"date":"2019-10-28","o":720.0,"h":772.0,"l":720.0,"c":749.5,"v":1178.0,"dr":0.0468,"sa":0.5525},{"date":"2019-10-29","o":755.0,"h":756.0,"l":678.0,"c":685.0,"v":4189.0,"dr":-0.0861,"sa":0.5591},{"date":"2019-10-30","o":691.5,"h":715.0,"l":660.5,"c":710.5,"v":6381.0,"dr":0.0372,"sa":0.559},{"date":"2019-10-31","o":690.0,"h":707.5,"l":674.5,"c":694.5,"v":6775.0,"dr":-0.0225,"sa":0.5595},{"date":"2019-11-01","o":709.0,"h":713.5,"l":687.0,"c":699.0,"v":40669.0,"dr":0.0065,"sa":0.5591},{"date":"2019-11-04","o":699.0,"h":705.0,"l":680.0,"c":682.0,"v":2967.0,"dr":-0.0243,"sa":0.5581},{"date":"2019-11-05","o":682.0,"h":692.5,"l":674.5,"c":685.0,"v":3924.0,"dr":0.0044,"sa":0.5573},{"date":"2019-11-06","o":685.0,"h":685.0,"l":673.0,"c":673.5,"v":651.0,"dr":-0.0168,"sa":0.5576},{"date":"2019-11-07","o":677.5,"h":690.0,"l":661.0,"c":667.0,"v":12488.0,"dr":-0.0097,"sa":0.5576},{"date":"2019-11-08","o":664.0,"h":665.0,"l":634.0,"c":636.5,"v":16059.0,"dr":-0.0457,"sa":0.5597},{"date":"2019-11-11","o":634.0,"h":650.0,"l":615.5,"c":627.0,"v":2158.0,"dr":-0.0149,"sa":0.5597},{"date":"2019-11-12","o":630.0,"h":630.0,"l":605.0,"c":623.0,"v":1390.0,"dr":-0.0064,"sa":0.5584},{"date":"2019-11-13","o":626.0,"h":626.0,"l":605.0,"c":608.5,"v":1518.0,"dr":-0.0233,"sa":0.559},{"date":"2019-11-14","o":608.5,"h":610.0,"l":594.0,"c":601.0,"v":905.0,"dr":-0.0123,"sa":0.5589},{"date":"2019-11-15","o":604.0,"h":618.0,"l":604.0,"c":614.0,"v":3284.0,"dr":0.0216,"sa":0.5587},{"date":"2019-11-19","o":615.0,"h":615.0,"l":584.0,"c":592.0,"v":1752.0,"dr":-0.0358,"sa":0.5589},{"date":"2019-11-20","o":592.0,"h":592.0,"l":578.0,"c":578.0,"v":2173.0,"dr":-0.0236,"sa":0.558},{"date":"2019-11-21","o":588.0,"h":597.5,"l":583.0,"c":590.0,"v":556.0,"dr":0.0208,"sa":0.5582},{"date":"2019-11-22","o":595.0,"h":604.5,"l":595.0,"c":601.5,"v":9979.0,"dr":0.0195,"sa":0.5585},{"date":"2019-11-25","o":610.0,"h":610.0,"l":586.0,"c":586.0,"v":1211.0,"dr":-0.0258,"sa":0.5586},{"date":"2019-11-26","o":567.0,"h":568.5,"l":561.0,"c":562.5,"v":854.0,"dr":-0.0401,"sa":0.5602},{"date":"2019-11-27","o":556.5,"h":579.0,"l":536.0,"c":576.5,"v":3068.0,"dr":0.0249,"sa":0.5604},{"date":"2019-11-28","o":590.0,"h":590.0,"l":580.0,"c":580.0,"v":201.0,"dr":0.0061,"sa":0.5603},{"date":"2019-11-29","o":570.0,"h":625.0,"l":570.0,"c":613.0,"v":1378.0,"dr":0.0569,"sa":0.5625},{"date":"2019-12-02","o":615.0,"h":615.0,"l":585.0,"c":608.0,"v":2977.0,"dr":-0.0082,"sa":0.5621},{"date":"2019-12-03","o":609.0,"h":650.0,"l":593.0,"c":600.0,"v":1966.0,"dr":-0.0132,"sa":0.5623},{"date":"2019-12-04","o":602.0,"h":640.0,"l":600.0,"c":640.0,"v":5482.0,"dr":0.0667,"sa":0.5615},{"date":"2019-12-05","o":650.0,"h":670.0,"l":635.0,"c":660.0,"v":1854.0,"dr":0.0312,"sa":0.562},{"date":"2019-12-06","o":670.0,"h":670.0,"l":641.0,"c":657.0,"v":3756.0,"dr":-0.0045,"sa":0.5609},{"date":"2019-12-09","o":650.0,"h":650.0,"l":630.0,"c":638.0,"v":2734.0,"dr":-0.0289,"sa":0.5617},{"date":"2019-12-10","o":640.0,"h":643.0,"l":610.5,"c":623.0,"v":813.0,"dr":-0.0235,"sa":0.5623},{"date":"2019-12-11","o":622.0,"h":627.5,"l":613.0,"c":627.5,"v":4660.0,"dr":0.0072,"sa":0.5623},{"date":"2019-12-12","o":633.5,"h":633.5,"l":605.0,"c":605.0,"v":1560.0,"dr":-0.0359,"sa":0.5634},{"date":"2019-12-13","o":610.0,"h":626.5,"l":590.0,"c":620.0,"v":2210.0,"dr":0.0248,"sa":0.5633},{"date":"2019-12-16","o":640.0,"h":650.0,"l":640.0,"c":643.5,"v":1358.0,"dr":0.0379,"sa":0.5635},{"date":"2019-12-17","o":649.5,"h":649.5,"l":623.0,"c":642.0,"v":2833.0,"dr":-0.0023,"sa":0.5634},{"date":"2019-12-18","o":649.5,"h":665.0,"l":626.5,"c":628.0,"v":4815.0,"dr":-0.0218,"sa":0.5639},{"date":"2019-12-19","o":628.0,"h":655.5,"l":625.0,"c":626.5,"v":1461.0,"dr":-0.0024,"sa":0.5613},{"date":"2019-12-20","o":640.0,"h":654.0,"l":622.5,"c":623.0,"v":3555.0,"dr":-0.0056,"sa":0.5605},{"date":"2019-12-23","o":625.0,"h":635.0,"l":612.0,"c":622.5,"v":7785.0,"dr":-0.0008,"sa":0.5581},{"date":"2019-12-26","o":615.0,"h":650.0,"l":615.0,"c":650.0,"v":4423.0,"dr":0.0442,"sa":0.5596},{"date":"2019-12-27","o":660.0,"h":668.0,"l":647.5,"c":647.5,"v":1137.0,"dr":-0.0038,"sa":0.5595},{"date":"2019-12-30","o":659.0,"h":660.0,"l":647.5,"c":658.0,"v":5464.0,"dr":0.0162,"sa":0.5597},{"date":"2020-01-02","o":658.0,"h":690.5,"l":658.0,"c":689.0,"v":1412.0,"dr":0.0471,"sa":0.5612},{"date":"2020-01-03","o":690.0,"h":706.5,"l":686.5,"c":706.5,"v":1954.0,"dr":0.0254,"sa":0.561},{"date":"2020-01-06","o":700.0,"h":705.0,"l":680.0,"c":695.5,"v":4927.0,"dr":-0.0156,"sa":0.5607},{"date":"2020-01-07","o":695.0,"h":695.0,"l":679.0,"c":685.0,"v":3181.0,"dr":-0.0151,"sa":0.561},{"date":"2020-01-08","o":697.0,"h":700.0,"l":669.5,"c":679.0,"v":4404.0,"dr":-0.0088,"sa":0.5606},{"date":"2020-01-09","o":690.0,"h":690.0,"l":655.0,"c":664.0,"v":5957.0,"dr":-0.0221,"sa":0.5611},{"date":"2020-01-10","o":664.0,"h":682.5,"l":664.0,"c":667.0,"v":20554.0,"dr":0.0045,"sa":0.5521},{"date":"2020-01-13","o":668.0,"h":676.5,"l":665.0,"c":673.5,"v":25287.0,"dr":0.0097,"sa":0.5521},{"date":"2020-01-14","o":689.0,"h":689.0,"l":665.0,"c":667.0,"v":7459.0,"dr":-0.0097,"sa":0.5521},{"date":"2020-01-15","o":678.0,"h":678.0,"l":650.0,"c":654.5,"v":23560.0,"dr":-0.0187,"sa":0.5524},{"date":"2020-01-16","o":656.0,"h":674.5,"l":656.0,"c":671.5,"v":5977.0,"dr":0.026,"sa":0.5529},{"date":"2020-01-17","o":700.0,"h":700.0,"l":675.0,"c":681.0,"v":5341.0,"dr":0.0141,"sa":0.5516},{"date":"2020-01-20","o":695.0,"h":700.0,"l":690.0,"c":690.0,"v":1978.0,"dr":0.0132,"sa":0.5504},{"date":"2020-01-21","o":690.0,"h":690.0,"l":645.0,"c":650.5,"v":8118.0,"dr":-0.0572,"sa":0.5537},{"date":"2020-01-22","o":675.0,"h":675.0,"l":651.0,"c":656.0,"v":7914.0,"dr":0.0085,"sa":0.5527},{"date":"2020-01-23","o":659.0,"h":698.0,"l":656.0,"c":693.5,"v":8406.0,"dr":0.0572,"sa":0.5544},{"date":"2020-01-24","o":706.0,"h":706.0,"l":675.0,"c":679.0,"v":3902.0,"dr":-0.0209,"sa":0.5546},{"date":"2020-01-27","o":675.0,"h":675.0,"l":662.0,"c":671.0,"v":10876.0,"dr":-0.0118,"sa":0.5547},{"date":"2020-01-28","o":680.0,"h":682.0,"l":663.0,"c":673.5,"v":3252.0,"dr":0.0037,"sa":0.5546},{"date":"2020-01-29","o":680.0,"h":680.0,"l":658.0,"c":662.5,"v":20653.0,"dr":-0.0163,"sa":0.5546},{"date":"2020-01-30","o":660.5,"h":660.5,"l":640.0,"c":653.0,"v":10915.0,"dr":-0.0143,"sa":0.5545},{"date":"2020-01-31","o":658.5,"h":658.5,"l":648.5,"c":655.0,"v":2613.0,"dr":0.0031,"sa":0.5545},{"date":"2020-02-03","o":667.5,"h":667.5,"l":650.0,"c":656.0,"v":2591.0,"dr":0.0015,"sa":0.5532},{"date":"2020-02-04","o":675.0,"h":675.0,"l":657.0,"c":662.5,"v":4270.0,"dr":0.0099,"sa":0.553},{"date":"2020-02-05","o":675.0,"h":683.0,"l":665.0,"c":673.0,"v":3514.0,"dr":0.0158,"sa":0.5531},{"date":"2020-02-06","o":669.0,"h":681.0,"l":655.5,"c":656.0,"v":2644.0,"dr":-0.0253,"sa":0.5538},{"date":"2020-02-07","o":656.0,"h":664.0,"l":648.0,"c":651.0,"v":5644.0,"dr":-0.0076,"sa":0.5538},{"date":"2020-02-10","o":655.0,"h":662.5,"l":651.0,"c":661.5,"v":2420.0,"dr":0.0161,"sa":0.5486},{"date":"2020-02-11","o":670.0,"h":682.0,"l":663.0,"c":665.0,"v":3044.0,"dr":0.0053,"sa":0.5485},{"date":"2020-02-12","o":665.0,"h":665.0,"l":640.0,"c":652.0,"v":9409.0,"dr":-0.0195,"sa":0.5489},{"date":"2020-02-13","o":653.0,"h":656.5,"l":627.0,"c":631.5,"v":7502.0,"dr":-0.0314,"sa":0.5498},{"date":"2020-02-14","o":630.0,"h":640.0,"l":623.0,"c":626.0,"v":6376.0,"dr":-0.0087,"sa":0.5478},{"date":"2020-02-17","o":626.0,"h":626.0,"l":599.5,"c":624.0,"v":1706.0,"dr":-0.0032,"sa":0.5478},{"date":"2020-02-18","o":618.5,"h":618.5,"l":590.5,"c":593.5,"v":8159.0,"dr":-0.0489,"sa":0.5496},{"date":"2020-02-19","o":594.0,"h":614.0,"l":594.0,"c":612.5,"v":3036.0,"dr":0.032,"sa":0.5504},{"date":"2020-02-20","o":612.0,"h":612.0,"l":592.5,"c":595.0,"v":4342.0,"dr":-0.0286,"sa":0.5505},{"date":"2020-02-21","o":591.0,"h":591.0,"l":573.0,"c":576.0,"v":5299.0,"dr":-0.0319,"sa":0.551},{"date":"2020-02-26","o":554.0,"h":560.0,"l":523.0,"c":544.0,"v":5930.0,"dr":-0.0556,"sa":0.5526},{"date":"2020-02-27","o":540.0,"h":558.0,"l":535.0,"c":548.0,"v":15038.0,"dr":0.0074,"sa":0.5524},{"date":"2020-02-28","o":548.0,"h":557.0,"l":524.5,"c":555.5,"v":4713.0,"dr":0.0137,"sa":0.5511},{"date":"2020-03-02","o":555.0,"h":569.5,"l":540.0,"c":566.0,"v":4586.0,"dr":0.0189,"sa":0.5512},{"date":"2020-03-03","o":566.0,"h":570.0,"l":536.0,"c":544.5,"v":27769.0,"dr":-0.038,"sa":0.5526},{"date":"2020-03-04","o":550.0,"h":551.0,"l":528.5,"c":538.0,"v":4455.0,"dr":-0.0119,"sa":0.5504},{"date":"2020-03-05","o":538.0,"h":538.0,"l":517.0,"c":518.5,"v":1275.0,"dr":-0.0362,"sa":0.5516},{"date":"2020-03-06","o":505.0,"h":517.0,"l":499.0,"c":510.0,"v":5927.0,"dr":-0.0164,"sa":0.5515},{"date":"2020-03-09","o":473.0,"h":480.0,"l":451.0,"c":474.5,"v":6544.0,"dr":-0.0696,"sa":0.556},{"date":"2020-03-10","o":506.0,"h":507.0,"l":470.0,"c":489.5,"v":10100.0,"dr":0.0316,"sa":0.5568},{"date":"2020-03-11","o":490.0,"h":490.0,"l":444.0,"c":455.0,"v":5348.0,"dr":-0.0705,"sa":0.5614},{"date":"2020-03-12","o":400.0,"h":419.0,"l":370.0,"c":396.5,"v":7502.0,"dr":-0.1286,"sa":0.5759},{"date":"2020-03-13","o":419.0,"h":458.5,"l":409.5,"c":448.5,"v":13470.0,"dr":0.1311,"sa":0.5897},{"date":"2020-03-16","o":408.0,"h":431.0,"l":392.0,"c":392.0,"v":5111.0,"dr":-0.126,"sa":0.6013},{"date":"2020-03-17","o":401.0,"h":430.0,"l":386.0,"c":415.0,"v":3573.0,"dr":0.0587,"sa":0.602},{"date":"2020-03-18","o":391.0,"h":392.0,"l":344.0,"c":354.0,"v":3118.0,"dr":-0.147,"sa":0.6128},{"date":"2020-03-19","o":330.0,"h":380.0,"l":325.0,"c":379.5,"v":5636.0,"dr":0.072,"sa":0.6161},{"date":"2020-03-20","o":383.0,"h":383.0,"l":341.0,"c":341.0,"v":6356.0,"dr":-0.1014,"sa":0.6243},{"date":"2020-03-25","o":342.0,"h":403.0,"l":342.0,"c":396.0,"v":8670.0,"dr":0.1613,"sa":0.6446},{"date":"2020-03-26","o":406.0,"h":406.0,"l":363.0,"c":376.0,"v":4773.0,"dr":-0.0505,"sa":0.6464},{"date":"2020-03-27","o":343.5,"h":370.0,"l":343.0,"c":357.0,"v":1210.0,"dr":-0.0505,"sa":0.6484},{"date":"2020-03-30","o":350.0,"h":360.0,"l":349.5,"c":355.5,"v":2324.0,"dr":-0.0042,"sa":0.6483},{"date":"2020-04-01","o":333.5,"h":334.5,"l":323.0,"c":332.5,"v":6738.0,"dr":-0.0647,"sa":0.6513},{"date":"2020-04-02","o":330.0,"h":336.0,"l":325.0,"c":336.0,"v":4925.0,"dr":0.0105,"sa":0.6491},{"date":"2020-04-03","o":328.0,"h":328.0,"l":306.0,"c":319.5,"v":9598.0,"dr":-0.0491,"sa":0.6479},{"date":"2020-04-06","o":354.5,"h":362.5,"l":349.5,"c":355.5,"v":15963.0,"dr":0.1127,"sa":0.6568},{"date":"2020-04-07","o":390.0,"h":390.0,"l":373.0,"c":375.5,"v":76663.0,"dr":0.0563,"sa":0.6588},{"date":"2020-04-08","o":376.0,"h":417.5,"l":376.0,"c":411.5,"v":7770.0,"dr":0.0959,"sa":0.6651},{"date":"2020-04-13","o":410.0,"h":459.0,"l":397.0,"c":454.0,"v":7657.0,"dr":0.1033,"sa":0.6701},{"date":"2020-04-14","o":465.0,"h":474.5,"l":430.0,"c":443.0,"v":19679.0,"dr":-0.0242,"sa":0.6705},{"date":"2020-04-15","o":435.0,"h":435.0,"l":415.0,"c":426.5,"v":33147.0,"dr":-0.0372,"sa":0.6546},{"date":"2020-04-16","o":424.0,"h":424.0,"l":376.0,"c":395.5,"v":10104.0,"dr":-0.0727,"sa":0.6583},{"date":"2020-04-17","o":395.0,"h":402.5,"l":374.0,"c":394.5,"v":10677.0,"dr":-0.0025,"sa":0.6573},{"date":"2020-04-20","o":395.5,"h":395.5,"l":373.0,"c":387.5,"v":2512.0,"dr":-0.0177,"sa":0.6568},{"date":"2020-04-21","o":383.0,"h":389.0,"l":367.5,"c":381.5,"v":38389.0,"dr":-0.0155,"sa":0.657},{"date":"2020-04-22","o":386.0,"h":408.0,"l":386.0,"c":403.0,"v":84506.0,"dr":0.0564,"sa":0.6589},{"date":"2020-04-23","o":414.0,"h":414.0,"l":394.0,"c":394.0,"v":14432.0,"dr":-0.0223,"sa":0.6593},{"date":"2020-04-24","o":365.5,"h":365.5,"l":326.0,"c":346.5,"v":60610.0,"dr":-0.1206,"sa":0.6694},{"date":"2020-04-27","o":360.0,"h":380.0,"l":360.0,"c":375.0,"v":23480.0,"dr":0.0823,"sa":0.6741},{"date":"2020-04-28","o":392.0,"h":433.5,"l":392.0,"c":427.5,"v":35809.0,"dr":0.14,"sa":0.6879},{"date":"2020-04-29","o":438.0,"h":438.0,"l":399.5,"c":427.5,"v":32877.0,"dr":0.0,"sa":0.6877},{"date":"2020-04-30","o":409.0,"h":409.0,"l":392.5,"c":406.0,"v":28694.0,"dr":-0.0503,"sa":0.6882},{"date":"2020-05-04","o":390.0,"h":390.0,"l":369.0,"c":379.0,"v":37937.0,"dr":-0.0665,"sa":0.6906},{"date":"2020-05-05","o":389.0,"h":395.0,"l":379.0,"c":388.0,"v":21805.0,"dr":0.0237,"sa":0.6908},{"date":"2020-05-06","o":385.0,"h":385.0,"l":370.5,"c":377.5,"v":25339.0,"dr":-0.0271,"sa":0.6909},{"date":"2020-05-07","o":369.5,"h":369.5,"l":345.5,"c":355.5,"v":108327.0,"dr":-0.0583,"sa":0.6924},{"date":"2020-05-08","o":363.0,"h":380.0,"l":361.0,"c":372.5,"v":64853.0,"dr":0.0478,"sa":0.693},{"date":"2020-05-11","o":378.0,"h":378.0,"l":361.5,"c":364.0,"v":56820.0,"dr":-0.0228,"sa":0.6914},{"date":"2020-05-12","o":370.0,"h":372.0,"l":355.0,"c":357.0,"v":83037.0,"dr":-0.0192,"sa":0.6917},{"date":"2020-05-13","o":368.0,"h":368.0,"l":341.0,"c":359.5,"v":61204.0,"dr":0.007,"sa":0.6917},{"date":"2020-05-14","o":349.0,"h":375.0,"l":343.0,"c":372.5,"v":98980.0,"dr":0.0362,"sa":0.6925},{"date":"2020-05-15","o":378.0,"h":380.0,"l":356.0,"c":362.0,"v":68316.0,"dr":-0.0282,"sa":0.6926},{"date":"2020-05-18","o":370.5,"h":377.0,"l":361.0,"c":374.0,"v":55321.0,"dr":0.0331,"sa":0.6918},{"date":"2020-05-19","o":380.0,"h":380.0,"l":360.5,"c":362.5,"v":95185.0,"dr":-0.0307,"sa":0.6889},{"date":"2020-05-20","o":370.0,"h":374.0,"l":362.0,"c":371.5,"v":80933.0,"dr":0.0248,"sa":0.6891},{"date":"2020-05-21","o":390.0,"h":401.5,"l":380.0,"c":398.5,"v":176755.0,"dr":0.0727,"sa":0.6927},{"date":"2020-05-22","o":397.0,"h":405.0,"l":378.0,"c":387.0,"v":103838.0,"dr":-0.0289,"sa":0.6928},{"date":"2020-05-26","o":410.0,"h":420.0,"l":404.0,"c":418.5,"v":78008.0,"dr":0.0814,"sa":0.6969},{"date":"2020-05-27","o":419.5,"h":430.0,"l":400.0,"c":414.5,"v":67631.0,"dr":-0.0096,"sa":0.695},{"date":"2020-05-28","o":413.0,"h":414.0,"l":404.0,"c":405.0,"v":51827.0,"dr":-0.0229,"sa":0.6945},{"date":"2020-05-29","o":397.0,"h":399.0,"l":381.0,"c":390.0,"v":54269.0,"dr":-0.037,"sa":0.6955},{"date":"2020-06-01","o":405.0,"h":425.0,"l":400.0,"c":424.5,"v":68346.0,"dr":0.0885,"sa":0.6996},{"date":"2020-06-02","o":435.0,"h":456.0,"l":435.0,"c":449.5,"v":84651.0,"dr":0.0589,"sa":0.7011},{"date":"2020-06-03","o":471.5,"h":495.0,"l":471.5,"c":491.0,"v":208641.0,"dr":0.0923,"sa":0.7069},{"date":"2020-06-04","o":488.0,"h":500.0,"l":470.0,"c":489.5,"v":68661.0,"dr":-0.0031,"sa":0.7067},{"date":"2020-06-05","o":512.5,"h":535.0,"l":510.0,"c":523.0,"v":152713.0,"dr":0.0684,"sa":0.7096},{"date":"2020-06-08","o":530.0,"h":571.0,"l":529.0,"c":568.5,"v":99076.0,"dr":0.087,"sa":0.7146},{"date":"2020-06-09","o":550.0,"h":565.0,"l":520.0,"c":553.5,"v":105261.0,"dr":-0.0264,"sa":0.7145},{"date":"2020-06-10","o":547.0,"h":547.0,"l":522.0,"c":526.0,"v":61500.0,"dr":-0.0497,"sa":0.716},{"date":"2020-06-11","o":500.0,"h":500.0,"l":456.5,"c":471.0,"v":95299.0,"dr":-0.1046,"sa":0.7236},{"date":"2020-06-12","o":485.0,"h":504.5,"l":460.0,"c":484.0,"v":68534.0,"dr":0.0276,"sa":0.7239},{"date":"2020-06-16","o":485.0,"h":495.0,"l":460.0,"c":473.0,"v":82509.0,"dr":-0.0227,"sa":0.7243},{"date":"2020-06-17","o":479.0,"h":479.0,"l":460.0,"c":461.0,"v":23486.0,"dr":-0.0254,"sa":0.7245},{"date":"2020-06-18","o":458.0,"h":467.0,"l":450.0,"c":452.0,"v":31469.0,"dr":-0.0195,"sa":0.7241},{"date":"2020-06-19","o":453.0,"h":465.0,"l":441.0,"c":463.0,"v":60538.0,"dr":0.0243,"sa":0.7238},{"date":"2020-06-22","o":465.0,"h":476.0,"l":452.0,"c":455.5,"v":27067.0,"dr":-0.0162,"sa":0.724},{"date":"2020-06-23","o":467.0,"h":472.0,"l":450.0,"c":462.5,"v":17231.0,"dr":0.0154,"sa":0.7238},{"date":"2020-06-24","o":458.0,"h":458.0,"l":422.0,"c":431.0,"v":87108.0,"dr":-0.0681,"sa":0.7271},{"date":"2020-06-25","o":432.5,"h":439.5,"l":415.0,"c":435.0,"v":42737.0,"dr":0.0093,"sa":0.7266},{"date":"2020-06-26","o":416.0,"h":420.0,"l":403.0,"c":409.5,"v":40976.0,"dr":-0.0586,"sa":0.7289},{"date":"2020-06-29","o":409.5,"h":421.5,"l":406.0,"c":417.5,"v":34845.0,"dr":0.0195,"sa":0.7291},{"date":"2020-06-30","o":417.0,"h":418.0,"l":403.0,"c":412.0,"v":20029.0,"dr":-0.0132,"sa":0.7292},{"date":"2020-07-01","o":419.0,"h":442.0,"l":415.0,"c":438.0,"v":120419.0,"dr":0.0631,"sa":0.7314},{"date":"2020-07-02","o":450.0,"h":460.0,"l":436.0,"c":438.0,"v":96845.0,"dr":0.0,"sa":0.7314},{"date":"2020-07-03","o":444.0,"h":453.0,"l":438.0,"c":451.0,"v":23038.0,"dr":0.0297,"sa":0.7319},{"date":"2020-07-06","o":466.0,"h":479.0,"l":437.0,"c":459.5,"v":88003.0,"dr":0.0188,"sa":0.732},{"date":"2020-07-07","o":460.0,"h":468.5,"l":437.5,"c":447.5,"v":119032.0,"dr":-0.0261,"sa":0.7325},{"date":"2020-07-08","o":453.0,"h":465.0,"l":451.5,"c":465.0,"v":75655.0,"dr":0.0391,"sa":0.7335},{"date":"2020-07-13","o":463.0,"h":463.0,"l":450.0,"c":451.0,"v":47593.0,"dr":-0.0301,"sa":0.7341},{"date":"2020-07-14","o":451.0,"h":470.0,"l":430.0,"c":469.5,"v":44539.0,"dr":0.041,"sa":0.7348},{"date":"2020-07-15","o":480.0,"h":481.5,"l":470.0,"c":479.0,"v":59680.0,"dr":0.0202,"sa":0.735},{"date":"2020-07-16","o":474.0,"h":485.0,"l":466.0,"c":479.5,"v":64720.0,"dr":0.001,"sa":0.7341},{"date":"2020-07-17","o":489.0,"h":494.0,"l":475.0,"c":491.0,"v":69719.0,"dr":0.024,"sa":0.7344},{"date":"2020-07-20","o":496.0,"h":507.5,"l":482.5,"c":505.0,"v":54252.0,"dr":0.0285,"sa":0.7347},{"date":"2020-07-21","o":527.0,"h":536.5,"l":520.0,"c":527.0,"v":107775.0,"dr":0.0436,"sa":0.7358},{"date":"2020-07-22","o":528.0,"h":538.0,"l":503.5,"c":512.5,"v":96699.0,"dr":-0.0275,"sa":0.7363},{"date":"2020-07-23","o":506.0,"h":510.5,"l":489.0,"c":492.0,"v":73218.0,"dr":-0.04,"sa":0.7373},{"date":"2020-07-24","o":492.0,"h":507.0,"l":476.5,"c":503.0,"v":41075.0,"dr":0.0224,"sa":0.7376},{"date":"2020-07-27","o":510.0,"h":535.0,"l":504.0,"c":531.5,"v":73685.0,"dr":0.0567,"sa":0.7396},{"date":"2020-07-28","o":531.5,"h":547.5,"l":527.0,"c":542.5,"v":110534.0,"dr":0.0207,"sa":0.7397},{"date":"2020-07-29","o":551.0,"h":554.0,"l":536.0,"c":541.0,"v":51956.0,"dr":-0.0028,"sa":0.7389},{"date":"2020-07-30","o":526.0,"h":555.0,"l":500.0,"c":550.5,"v":61095.0,"dr":0.0176,"sa":0.7386},{"date":"2020-07-31","o":534.0,"h":538.0,"l":525.0,"c":534.5,"v":91593.0,"dr":-0.0291,"sa":0.7391},{"date":"2020-08-03","o":529.0,"h":531.5,"l":505.0,"c":511.5,"v":98290.0,"dr":-0.043,"sa":0.7404},{"date":"2020-08-04","o":500.0,"h":500.0,"l":465.0,"c":496.5,"v":162882.0,"dr":-0.0293,"sa":0.741},{"date":"2020-08-05","o":500.5,"h":510.0,"l":483.0,"c":499.0,"v":56063.0,"dr":0.005,"sa":0.7398},{"date":"2020-08-06","o":498.0,"h":510.0,"l":494.0,"c":506.5,"v":80273.0,"dr":0.015,"sa":0.7399},{"date":"2020-08-07","o":502.0,"h":523.0,"l":495.0,"c":512.0,"v":62612.0,"dr":0.0109,"sa":0.7399},{"date":"2020-08-10","o":512.5,"h":524.0,"l":507.0,"c":518.0,"v":36478.0,"dr":0.0117,"sa":0.7396},{"date":"2020-08-11","o":520.0,"h":531.5,"l":516.0,"c":520.0,"v":60430.0,"dr":0.0039,"sa":0.7391},{"date":"2020-08-12","o":524.0,"h":524.0,"l":496.5,"c":513.5,"v":42238.0,"dr":-0.0125,"sa":0.7392},{"date":"2020-08-13","o":523.0,"h":529.0,"l":504.5,"c":512.5,"v":42889.0,"dr":-0.0019,"sa":0.739},{"date":"2020-08-14","o":514.5,"h":520.0,"l":495.0,"c":496.5,"v":38914.0,"dr":-0.0312,"sa":0.7396},{"date":"2020-08-18","o":500.0,"h":503.5,"l":480.0,"c":494.5,"v":44311.0,"dr":-0.004,"sa":0.7397},{"date":"2020-08-19","o":495.0,"h":498.0,"l":478.0,"c":495.5,"v":33168.0,"dr":0.002,"sa":0.7392},{"date":"2020-08-20","o":480.0,"h":502.5,"l":468.0,"c":501.0,"v":120294.0,"dr":0.0111,"sa":0.7391},{"date":"2020-08-21","o":501.5,"h":503.0,"l":486.0,"c":494.0,"v":52846.0,"dr":-0.014,"sa":0.7374},{"date":"2020-08-24","o":505.0,"h":510.5,"l":490.0,"c":504.5,"v":39363.0,"dr":0.0213,"sa":0.7104},{"date":"2020-08-25","o":502.0,"h":507.0,"l":488.5,"c":502.0,"v":32288.0,"dr":-0.005,"sa":0.7066},{"date":"2020-08-26","o":499.5,"h":499.5,"l":471.0,"c":480.0,"v":42211.0,"dr":-0.0438,"sa":0.708},{"date":"2020-08-27","o":485.0,"h":494.0,"l":466.0,"c":471.0,"v":43466.0,"dr":-0.0188,"sa":0.7077},{"date":"2020-08-28","o":476.5,"h":509.0,"l":475.5,"c":506.0,"v":36884.0,"dr":0.0743,"sa":0.7102},{"date":"2020-08-31","o":497.5,"h":497.5,"l":478.0,"c":483.0,"v":53685.0,"dr":-0.0455,"sa":0.7103},{"date":"2020-09-01","o":497.0,"h":503.0,"l":485.0,"c":490.5,"v":16525.0,"dr":0.0155,"sa":0.7104},{"date":"2020-09-02","o":493.0,"h":500.0,"l":480.0,"c":491.5,"v":24018.0,"dr":0.002,"sa":0.7104},{"date":"2020-09-03","o":510.0,"h":516.0,"l":499.0,"c":505.5,"v":102509.0,"dr":0.0285,"sa":0.7084},{"date":"2020-09-04","o":510.0,"h":515.0,"l":500.0,"c":515.0,"v":28051.0,"dr":0.0188,"sa":0.7086},{"date":"2020-09-07","o":515.0,"h":518.5,"l":470.0,"c":517.5,"v":18252.0,"dr":0.0049,"sa":0.7079},{"date":"2020-09-08","o":509.0,"h":509.0,"l":480.0,"c":496.5,"v":55245.0,"dr":-0.0406,"sa":0.7075},{"date":"2020-09-09","o":505.0,"h":510.0,"l":489.5,"c":506.5,"v":30559.0,"dr":0.0201,"sa":0.7077},{"date":"2020-09-10","o":512.5,"h":516.0,"l":496.5,"c":500.5,"v":9849.0,"dr":-0.0118,"sa":0.6957},{"date":"2020-09-11","o":501.0,"h":501.0,"l":486.5,"c":491.0,"v":17850.0,"dr":-0.019,"sa":0.6947},{"date":"2020-09-14","o":490.0,"h":506.0,"l":481.0,"c":501.0,"v":21040.0,"dr":0.0204,"sa":0.6868},{"date":"2020-09-15","o":500.0,"h":500.0,"l":488.0,"c":492.5,"v":14195.0,"dr":-0.017,"sa":0.687},{"date":"2020-09-16","o":510.5,"h":532.5,"l":506.0,"c":519.5,"v":62519.0,"dr":0.0548,"sa":0.6866},{"date":"2020-09-17","o":500.0,"h":522.0,"l":500.0,"c":515.0,"v":30409.0,"dr":-0.0087,"sa":0.6835},{"date":"2020-09-18","o":505.0,"h":515.0,"l":500.0,"c":508.0,"v":49062.0,"dr":-0.0136,"sa":0.6836},{"date":"2020-09-21","o":502.0,"h":508.0,"l":488.0,"c":501.0,"v":39900.0,"dr":-0.0138,"sa":0.6838},{"date":"2020-09-22","o":501.0,"h":525.0,"l":493.5,"c":519.0,"v":38509.0,"dr":0.0359,"sa":0.6838},{"date":"2020-09-23","o":516.0,"h":529.5,"l":510.0,"c":510.0,"v":137809.0,"dr":-0.0173,"sa":0.6838},{"date":"2020-09-24","o":515.0,"h":527.5,"l":501.0,"c":520.0,"v":28296.0,"dr":0.0196,"sa":0.684},{"date":"2020-09-25","o":519.0,"h":519.0,"l":501.0,"c":514.0,"v":19583.0,"dr":-0.0115,"sa":0.683},{"date":"2020-09-28","o":525.0,"h":528.5,"l":499.0,"c":511.0,"v":21360.0,"dr":-0.0058,"sa":0.6822},{"date":"2020-09-29","o":510.0,"h":511.0,"l":495.0,"c":505.0,"v":20479.0,"dr":-0.0117,"sa":0.6822},{"date":"2020-09-30","o":505.0,"h":514.0,"l":500.0,"c":505.0,"v":23243.0,"dr":0.0,"sa":0.6811},{"date":"2020-10-01","o":500.0,"h":502.5,"l":490.0,"c":494.5,"v":67812.0,"dr":-0.0208,"sa":0.6811},{"date":"2020-10-02","o":504.5,"h":519.0,"l":503.0,"c":516.0,"v":34695.0,"dr":0.0435,"sa":0.6812},{"date":"2020-10-05","o":504.5,"h":540.0,"l":500.5,"c":539.0,"v":37766.0,"dr":0.0446,"sa":0.6809},{"date":"2020-10-06","o":545.0,"h":558.0,"l":528.0,"c":539.0,"v":37085.0,"dr":0.0,"sa":0.6807},{"date":"2020-10-07","o":537.0,"h":537.0,"l":522.0,"c":532.0,"v":25283.0,"dr":-0.013,"sa":0.6808},{"date":"2020-10-08","o":534.0,"h":564.0,"l":533.0,"c":563.5,"v":38227.0,"dr":0.0592,"sa":0.6823},{"date":"2020-10-09","o":559.0,"h":594.0,"l":542.5,"c":586.0,"v":124271.0,"dr":0.0399,"sa":0.6834},{"date":"2020-10-13","o":585.0,"h":598.0,"l":572.0,"c":596.0,"v":41482.0,"dr":0.0171,"sa":0.6822},{"date":"2020-10-14","o":596.0,"h":613.5,"l":589.5,"c":600.0,"v":48715.0,"dr":0.0067,"sa":0.6806},{"date":"2020-10-15","o":603.0,"h":629.0,"l":596.0,"c":611.0,"v":87844.0,"dr":0.0183,"sa":0.6808},{"date":"2020-10-16","o":611.0,"h":627.0,"l":591.5,"c":595.0,"v":75747.0,"dr":-0.0262,"sa":0.6799},{"date":"2020-10-19","o":593.0,"h":625.0,"l":593.0,"c":608.0,"v":119797.0,"dr":0.0218,"sa":0.6796},{"date":"2020-10-20","o":615.0,"h":655.5,"l":610.0,"c":651.5,"v":92614.0,"dr":0.0715,"sa":0.6831},{"date":"2020-10-21","o":666.0,"h":713.5,"l":666.0,"c":703.0,"v":74458.0,"dr":0.079,"sa":0.6866},{"date":"2020-10-22","o":713.0,"h":757.0,"l":710.0,"c":755.5,"v":56273.0,"dr":0.0747,"sa":0.6905},{"date":"2020-10-23","o":755.0,"h":755.0,"l":706.5,"c":730.5,"v":41709.0,"dr":-0.0331,"sa":0.6903},{"date":"2020-10-26","o":728.0,"h":728.0,"l":670.0,"c":676.0,"v":34615.0,"dr":-0.0746,"sa":0.6946},{"date":"2020-10-27","o":680.0,"h":693.0,"l":626.0,"c":638.0,"v":46930.0,"dr":-0.0562,"sa":0.696},{"date":"2020-10-28","o":615.0,"h":615.0,"l":572.0,"c":575.5,"v":59539.0,"dr":-0.098,"sa":0.7014},{"date":"2020-10-29","o":569.0,"h":570.0,"l":546.0,"c":570.0,"v":50626.0,"dr":-0.0096,"sa":0.701},{"date":"2020-10-30","o":561.0,"h":564.0,"l":538.0,"c":550.0,"v":16700.0,"dr":-0.0351,"sa":0.7016},{"date":"2020-11-02","o":550.0,"h":569.5,"l":520.0,"c":560.0,"v":86566.0,"dr":0.0182,"sa":0.6973},{"date":"2020-11-03","o":560.0,"h":569.5,"l":546.0,"c":565.0,"v":164115.0,"dr":0.0089,"sa":0.6969},{"date":"2020-11-04","o":562.0,"h":563.5,"l":548.0,"c":554.0,"v":30377.0,"dr":-0.0195,"sa":0.6971},{"date":"2020-11-05","o":573.0,"h":585.0,"l":557.0,"c":585.0,"v":49455.0,"dr":0.056,"sa":0.6982},{"date":"2020-11-06","o":589.5,"h":592.0,"l":568.0,"c":587.0,"v":85869.0,"dr":0.0034,"sa":0.6967},{"date":"2020-11-09","o":625.0,"h":638.0,"l":611.0,"c":634.0,"v":160041.0,"dr":0.0801,"sa":0.6959},{"date":"2020-11-10","o":650.0,"h":676.5,"l":640.0,"c":672.0,"v":77391.0,"dr":0.0599,"sa":0.6974},{"date":"2020-11-11","o":658.0,"h":685.0,"l":647.5,"c":677.0,"v":37958.0,"dr":0.0074,"sa":0.6971},{"date":"2020-11-12","o":676.0,"h":676.0,"l":635.5,"c":640.0,"v":33806.0,"dr":-0.0547,"sa":0.6993},{"date":"2020-11-13","o":658.0,"h":666.5,"l":630.0,"c":656.5,"v":29770.0,"dr":0.0258,"sa":0.6993},{"date":"2020-11-16","o":675.5,"h":691.0,"l":671.0,"c":690.0,"v":36109.0,"dr":0.051,"sa":0.7011},{"date":"2020-11-17","o":685.0,"h":710.0,"l":668.5,"c":707.5,"v":58221.0,"dr":0.0254,"sa":0.7013},{"date":"2020-11-18","o":707.0,"h":720.0,"l":698.0,"c":706.0,"v":50442.0,"dr":-0.0021,"sa":0.7012},{"date":"2020-11-19","o":714.5,"h":714.5,"l":695.0,"c":706.0,"v":44466.0,"dr":0.0,"sa":0.6996},{"date":"2020-11-20","o":703.0,"h":710.5,"l":683.0,"c":695.0,"v":24135.0,"dr":-0.0156,"sa":0.6996},{"date":"2020-11-24","o":700.5,"h":733.5,"l":700.5,"c":731.0,"v":30148.0,"dr":0.0518,"sa":0.7014},{"date":"2020-11-25","o":721.5,"h":730.0,"l":710.5,"c":717.0,"v":19874.0,"dr":-0.0192,"sa":0.7013},{"date":"2020-11-26","o":737.0,"h":737.0,"l":711.0,"c":712.0,"v":14203.0,"dr":-0.007,"sa":0.7012},{"date":"2020-11-27","o":718.0,"h":719.0,"l":691.0,"c":705.0,"v":39290.0,"dr":-0.0098,"sa":0.701},{"date":"2020-11-30","o":691.0,"h":702.0,"l":670.0,"c":692.5,"v":30566.0,"dr":-0.0177,"sa":0.7002},{"date":"2020-12-01","o":704.0,"h":747.0,"l":704.0,"c":747.0,"v":34861.0,"dr":0.0787,"sa":0.704},{"date":"2020-12-02","o":748.5,"h":752.5,"l":726.0,"c":731.5,"v":27659.0,"dr":-0.0207,"sa":0.7041},{"date":"2020-12-03","o":740.0,"h":765.0,"l":740.0,"c":748.0,"v":36738.0,"dr":0.0226,"sa":0.7042},{"date":"2020-12-04","o":740.0,"h":745.0,"l":718.0,"c":735.0,"v":48686.0,"dr":-0.0174,"sa":0.7039},{"date":"2020-12-09","o":745.0,"h":745.0,"l":705.0,"c":708.0,"v":36640.0,"dr":-0.0367,"sa":0.7037},{"date":"2020-12-10","o":720.0,"h":756.0,"l":720.0,"c":747.0,"v":31140.0,"dr":0.0551,"sa":0.7054},{"date":"2020-12-14","o":755.0,"h":774.0,"l":740.0,"c":745.5,"v":42099.0,"dr":-0.002,"sa":0.7054},{"date":"2020-12-15","o":768.0,"h":768.0,"l":744.5,"c":747.0,"v":19141.0,"dr":0.002,"sa":0.7032},{"date":"2020-12-16","o":747.0,"h":758.0,"l":734.5,"c":756.0,"v":45495.0,"dr":0.012,"sa":0.7032},{"date":"2020-12-17","o":762.0,"h":779.0,"l":747.0,"c":757.5,"v":19673.0,"dr":0.002,"sa":0.703},{"date":"2020-12-18","o":757.0,"h":775.0,"l":757.0,"c":770.5,"v":25819.0,"dr":0.0172,"sa":0.7002},{"date":"2020-12-21","o":752.0,"h":753.0,"l":700.0,"c":737.0,"v":26136.0,"dr":-0.0435,"sa":0.701},{"date":"2020-12-22","o":740.0,"h":755.0,"l":729.0,"c":730.5,"v":30831.0,"dr":-0.0088,"sa":0.7011},{"date":"2020-12-23","o":736.0,"h":769.5,"l":736.0,"c":757.5,"v":18733.0,"dr":0.037,"sa":0.7013},{"date":"2020-12-28","o":773.0,"h":785.0,"l":743.5,"c":747.5,"v":24052.0,"dr":-0.0132,"sa":0.701},{"date":"2020-12-29","o":752.0,"h":767.0,"l":746.0,"c":749.5,"v":6987.0,"dr":0.0027,"sa":0.701},{"date":"2020-12-30","o":750.0,"h":766.0,"l":728.0,"c":754.0,"v":6476.0,"dr":0.006,"sa":0.7},{"date":"2021-01-04","o":755.0,"h":772.0,"l":724.5,"c":738.0,"v":26696.0,"dr":-0.0212,"sa":0.7},{"date":"2021-01-05","o":734.5,"h":755.0,"l":702.5,"c":748.5,"v":56761.0,"dr":0.0142,"sa":0.6992},{"date":"2021-01-06","o":752.0,"h":775.0,"l":744.0,"c":769.5,"v":35486.0,"dr":0.0281,"sa":0.6996},{"date":"2021-01-07","o":770.0,"h":784.0,"l":750.0,"c":762.5,"v":31342.0,"dr":-0.0091,"sa":0.6993},{"date":"2021-01-08","o":778.0,"h":785.0,"l":750.0,"c":754.5,"v":19055.0,"dr":-0.0105,"sa":0.6994},{"date":"2021-01-11","o":750.0,"h":750.0,"l":720.0,"c":745.0,"v":36350.0,"dr":-0.0126,"sa":0.6995},{"date":"2021-01-12","o":730.0,"h":775.5,"l":730.0,"c":774.5,"v":19551.0,"dr":0.0396,"sa":0.7006},{"date":"2021-01-13","o":761.0,"h":780.5,"l":742.0,"c":767.0,"v":25575.0,"dr":-0.0097,"sa":0.6994},{"date":"2021-01-14","o":770.0,"h":810.0,"l":754.5,"c":807.0,"v":35818.0,"dr":0.0522,"sa":0.7012},{"date":"2021-01-15","o":785.0,"h":786.5,"l":760.0,"c":778.0,"v":34116.0,"dr":-0.0359,"sa":0.702},{"date":"2021-01-18","o":766.0,"h":799.5,"l":760.0,"c":788.0,"v":4361.0,"dr":0.0129,"sa":0.7006},{"date":"2021-01-19","o":779.0,"h":779.0,"l":741.0,"c":752.0,"v":29899.0,"dr":-0.0457,"sa":0.7018},{"date":"2021-01-20","o":752.5,"h":762.5,"l":729.0,"c":737.0,"v":27826.0,"dr":-0.0199,"sa":0.7019},{"date":"2021-01-21","o":737.0,"h":748.0,"l":707.0,"c":733.5,"v":29833.0,"dr":-0.0047,"sa":0.7018},{"date":"2021-01-22","o":720.0,"h":720.0,"l":696.0,"c":699.0,"v":33639.0,"dr":-0.047,"sa":0.7034},{"date":"2021-01-25","o":698.0,"h":700.5,"l":673.0,"c":677.5,"v":48822.0,"dr":-0.0308,"sa":0.7037},{"date":"2021-01-26","o":690.0,"h":719.0,"l":690.0,"c":712.5,"v":37246.0,"dr":0.0517,"sa":0.7055},{"date":"2021-01-27","o":715.0,"h":718.5,"l":690.0,"c":717.0,"v":15940.0,"dr":0.0063,"sa":0.7055},{"date":"2021-01-28","o":721.0,"h":736.0,"l":719.5,"c":731.0,"v":16712.0,"dr":0.0195,"sa":0.7056},{"date":"2021-01-29","o":733.0,"h":733.0,"l":698.0,"c":700.0,"v":17423.0,"dr":-0.0424,"sa":0.7067},{"date":"2021-02-01","o":702.0,"h":725.0,"l":700.0,"c":724.0,"v":19720.0,"dr":0.0343,"sa":0.707},{"date":"2021-02-02","o":724.0,"h":741.0,"l":711.0,"c":720.0,"v":33821.0,"dr":-0.0055,"sa":0.707},{"date":"2021-02-03","o":730.0,"h":738.0,"l":720.0,"c":722.5,"v":19011.0,"dr":0.0035,"sa":0.7069},{"date":"2021-02-04","o":747.0,"h":753.0,"l":739.0,"c":747.0,"v":35313.0,"dr":0.0339,"sa":0.7052},{"date":"2021-02-05","o":751.0,"h":768.0,"l":748.0,"c":752.5,"v":37793.0,"dr":0.0074,"sa":0.7052},{"date":"2021-02-08","o":730.0,"h":754.5,"l":730.0,"c":745.0,"v":8648.0,"dr":-0.01,"sa":0.703},{"date":"2021-02-09","o":729.0,"h":747.0,"l":717.0,"c":745.0,"v":17412.0,"dr":0.0,"sa":0.7027},{"date":"2021-02-10","o":730.0,"h":735.0,"l":720.0,"c":731.0,"v":13747.0,"dr":-0.0188,"sa":0.7028},{"date":"2021-02-11","o":740.0,"h":740.0,"l":705.0,"c":707.5,"v":28217.0,"dr":-0.0321,"sa":0.7036},{"date":"2021-02-12","o":707.5,"h":727.0,"l":703.0,"c":713.0,"v":12395.0,"dr":0.0078,"sa":0.7034},{"date":"2021-02-17","o":715.0,"h":718.0,"l":683.5,"c":692.0,"v":21476.0,"dr":-0.0295,"sa":0.7039},{"date":"2021-02-18","o":692.0,"h":692.0,"l":656.0,"c":669.5,"v":81877.0,"dr":-0.0325,"sa":0.7048},{"date":"2021-02-19","o":667.0,"h":683.0,"l":658.0,"c":662.5,"v":8577.0,"dr":-0.0105,"sa":0.7048},{"date":"2021-02-22","o":629.0,"h":629.5,"l":602.5,"c":612.0,"v":40232.0,"dr":-0.0762,"sa":0.709},{"date":"2021-02-23","o":621.0,"h":641.5,"l":608.5,"c":640.0,"v":26100.0,"dr":0.0458,"sa":0.7103},{"date":"2021-02-24","o":645.0,"h":648.0,"l":626.5,"c":646.0,"v":10434.0,"dr":0.0094,"sa":0.7098},{"date":"2021-02-25","o":649.0,"h":663.5,"l":637.0,"c":637.5,"v":49759.0,"dr":-0.0132,"sa":0.7099},{"date":"2021-02-26","o":640.0,"h":648.5,"l":615.5,"c":623.0,"v":9937.0,"dr":-0.0227,"sa":0.7102},{"date":"2021-03-01","o":623.0,"h":627.0,"l":605.0,"c":616.0,"v":16686.0,"dr":-0.0112,"sa":0.7103},{"date":"2021-03-02","o":597.0,"h":625.0,"l":589.0,"c":624.5,"v":5.0,"dr":0.0138,"sa":0.7101},{"date":"2021-03-03","o":615.0,"h":630.0,"l":592.5,"c":628.0,"v":8.0,"dr":0.0056,"sa":0.7094},{"date":"2021-03-04","o":635.0,"h":664.0,"l":633.5,"c":640.0,"v":5.0,"dr":0.0191,"sa":0.7095},{"date":"2021-03-05","o":652.0,"h":674.5,"l":652.0,"c":670.0,"v":1.0,"dr":0.0469,"sa":0.711},{"date":"2021-03-08","o":653.0,"h":677.0,"l":638.0,"c":644.0,"v":9.0,"dr":-0.0388,"sa":0.7103},{"date":"2021-03-09","o":634.0,"h":654.0,"l":615.0,"c":648.0,"v":700.0,"dr":0.0062,"sa":0.7097},{"date":"2021-03-10","o":655.0,"h":663.0,"l":640.0,"c":659.5,"v":2.0,"dr":0.0177,"sa":0.7092},{"date":"2021-03-11","o":660.0,"h":681.0,"l":660.0,"c":675.0,"v":20.0,"dr":0.0235,"sa":0.7088},{"date":"2021-03-12","o":675.0,"h":681.5,"l":665.5,"c":669.0,"v":15898.0,"dr":-0.0089,"sa":0.7065},{"date":"2021-03-15","o":670.0,"h":678.0,"l":659.5,"c":668.5,"v":10356.0,"dr":-0.0007,"sa":0.7065},{"date":"2021-03-16","o":670.0,"h":678.0,"l":657.0,"c":663.0,"v":7508.0,"dr":-0.0082,"sa":0.7065},{"date":"2021-03-17","o":664.0,"h":700.0,"l":658.5,"c":698.0,"v":21576.0,"dr":0.0528,"sa":0.7081},{"date":"2021-03-18","o":704.0,"h":729.5,"l":703.0,"c":706.0,"v":53134.0,"dr":0.0115,"sa":0.7071},{"date":"2021-03-19","o":706.0,"h":730.0,"l":685.0,"c":715.0,"v":17113.0,"dr":0.0127,"sa":0.707},{"date":"2021-03-22","o":709.5,"h":721.0,"l":698.5,"c":715.5,"v":25016.0,"dr":0.0007,"sa":0.706},{"date":"2021-03-23","o":711.5,"h":725.0,"l":690.0,"c":700.0,"v":13576.0,"dr":-0.0217,"sa":0.7061},{"date":"2021-03-25","o":680.5,"h":699.0,"l":665.5,"c":676.0,"v":24.0,"dr":-0.0343,"sa":0.7034},{"date":"2021-03-26","o":680.5,"h":695.0,"l":653.0,"c":669.0,"v":7028.0,"dr":-0.0104,"sa":0.7029},{"date":"2021-03-29","o":669.0,"h":694.0,"l":655.0,"c":664.5,"v":19013.0,"dr":-0.0067,"sa":0.6992},{"date":"2021-03-30","o":670.0,"h":696.0,"l":670.0,"c":692.0,"v":7562.0,"dr":0.0414,"sa":0.6877},{"date":"2021-03-31","o":692.0,"h":705.0,"l":675.0,"c":690.5,"v":6792.0,"dr":-0.0022,"sa":0.6756},{"date":"2021-04-05","o":690.0,"h":690.0,"l":663.5,"c":674.0,"v":6996.0,"dr":-0.0239,"sa":0.6637},{"date":"2021-04-06","o":673.0,"h":684.0,"l":670.0,"c":679.0,"v":40689.0,"dr":0.0074,"sa":0.6614},{"date":"2021-04-07","o":680.0,"h":684.5,"l":664.0,"c":671.0,"v":21264.0,"dr":-0.0118,"sa":0.6442},{"date":"2021-04-08","o":672.0,"h":684.0,"l":668.5,"c":672.5,"v":28367.0,"dr":0.0022,"sa":0.6405},{"date":"2021-04-09","o":670.0,"h":680.0,"l":662.0,"c":666.0,"v":10172.0,"dr":-0.0097,"sa":0.632},{"date":"2021-04-12","o":666.0,"h":675.0,"l":660.0,"c":667.0,"v":8203.0,"dr":0.0015,"sa":0.6118},{"date":"2021-04-13","o":660.0,"h":679.0,"l":657.5,"c":674.0,"v":7429.0,"dr":0.0105,"sa":0.6095},{"date":"2021-04-14","o":675.0,"h":695.0,"l":675.0,"c":682.0,"v":15620.0,"dr":0.0119,"sa":0.6072},{"date":"2021-04-15","o":700.0,"h":700.0,"l":676.0,"c":686.0,"v":23235.0,"dr":0.0059,"sa":0.6072},{"date":"2021-04-16","o":696.0,"h":709.0,"l":675.0,"c":706.0,"v":17913.0,"dr":0.0292,"sa":0.6039},{"date":"2021-04-19","o":670.0,"h":670.0,"l":635.0,"c":641.5,"v":107661.0,"dr":-0.0914,"sa":0.6113},{"date":"2021-04-20","o":649.0,"h":660.0,"l":634.5,"c":639.5,"v":19655.0,"dr":-0.0031,"sa":0.609},{"date":"2021-04-21","o":638.0,"h":639.0,"l":625.0,"c":636.5,"v":12666.0,"dr":-0.0047,"sa":0.5991},{"date":"2021-04-22","o":641.0,"h":649.0,"l":640.0,"c":645.5,"v":38671.0,"dr":0.0141,"sa":0.5969},{"date":"2021-04-23","o":646.0,"h":660.0,"l":645.5,"c":654.5,"v":19022.0,"dr":0.0139,"sa":0.5896},{"date":"2021-04-26","o":667.0,"h":669.0,"l":655.0,"c":664.0,"v":10.0,"dr":0.0145,"sa":0.581},{"date":"2021-04-27","o":666.0,"h":674.0,"l":655.0,"c":664.0,"v":22102.0,"dr":0.0,"sa":0.5804},{"date":"2021-04-28","o":685.5,"h":710.0,"l":679.5,"c":707.5,"v":72480.0,"dr":0.0655,"sa":0.5825},{"date":"2021-04-29","o":698.0,"h":703.0,"l":689.0,"c":695.5,"v":29492.0,"dr":-0.017,"sa":0.5779},{"date":"2021-04-30","o":700.0,"h":700.0,"l":676.0,"c":685.0,"v":30.0,"dr":-0.0151,"sa":0.5781},{"date":"2021-05-03","o":700.0,"h":715.0,"l":698.0,"c":708.0,"v":30499.0,"dr":0.0336,"sa":0.5786},{"date":"2021-05-04","o":686.0,"h":699.0,"l":681.5,"c":689.0,"v":13351.0,"dr":-0.0268,"sa":0.5791},{"date":"2021-05-05","o":697.5,"h":706.0,"l":690.0,"c":701.5,"v":17705.0,"dr":0.0181,"sa":0.5768},{"date":"2021-05-06","o":704.0,"h":719.0,"l":702.0,"c":713.0,"v":47147.0,"dr":0.0164,"sa":0.5764},{"date":"2021-05-07","o":723.0,"h":730.0,"l":718.0,"c":723.0,"v":15608.0,"dr":0.014,"sa":0.5629},{"date":"2021-05-10","o":730.0,"h":739.0,"l":713.5,"c":732.5,"v":21840.0,"dr":0.0131,"sa":0.5575},{"date":"2021-05-11","o":738.0,"h":742.0,"l":723.0,"c":726.0,"v":38599.0,"dr":-0.0089,"sa":0.5404},{"date":"2021-05-12","o":723.5,"h":726.0,"l":695.0,"c":704.0,"v":53242.0,"dr":-0.0303,"sa":0.5414},{"date":"2021-05-13","o":718.0,"h":738.5,"l":717.0,"c":730.0,"v":42505.0,"dr":0.0369,"sa":0.5399},{"date":"2021-05-14","o":743.0,"h":744.0,"l":726.0,"c":742.0,"v":36510.0,"dr":0.0164,"sa":0.5355},{"date":"2021-05-17","o":730.0,"h":752.0,"l":730.0,"c":747.5,"v":22.0,"dr":0.0074,"sa":0.5352},{"date":"2021-05-18","o":750.0,"h":774.0,"l":748.0,"c":767.0,"v":3.0,"dr":0.0261,"sa":0.5348},{"date":"2021-05-19","o":771.0,"h":779.0,"l":754.5,"c":772.0,"v":1.0,"dr":0.0065,"sa":0.5312},{"date":"2021-05-20","o":775.0,"h":794.0,"l":773.5,"c":792.0,"v":4.0,"dr":0.0259,"sa":0.5298},{"date":"2021-05-21","o":790.0,"h":794.0,"l":775.0,"c":793.0,"v":1.0,"dr":0.0013,"sa":0.5292},{"date":"2021-05-26","o":795.0,"h":810.0,"l":793.5,"c":802.0,"v":14804.0,"dr":0.0113,"sa":0.5287},{"date":"2021-05-27","o":805.0,"h":820.0,"l":796.5,"c":818.0,"v":65960.0,"dr":0.02,"sa":0.5289},{"date":"2021-05-28","o":821.0,"h":837.5,"l":820.5,"c":832.0,"v":7.0,"dr":0.0171,"sa":0.5281},{"date":"2021-05-31","o":836.0,"h":838.0,"l":810.0,"c":820.0,"v":7104.0,"dr":-0.0144,"sa":0.5275},{"date":"2021-06-01","o":835.5,"h":865.0,"l":835.5,"c":864.0,"v":63717.0,"dr":0.0537,"sa":0.529},{"date":"2021-06-02","o":872.0,"h":917.5,"l":836.0,"c":914.0,"v":62087.0,"dr":0.0579,"sa":0.5306},{"date":"2021-06-03","o":910.0,"h":914.0,"l":887.0,"c":897.0,"v":23557.0,"dr":-0.0186,"sa":0.5307},{"date":"2021-06-04","o":907.5,"h":930.5,"l":902.0,"c":921.5,"v":13608.0,"dr":0.0273,"sa":0.5267},{"date":"2021-06-07","o":921.5,"h":942.0,"l":907.0,"c":927.5,"v":35146.0,"dr":0.0065,"sa":0.5257},{"date":"2021-06-08","o":923.0,"h":941.0,"l":913.5,"c":924.5,"v":24431.0,"dr":-0.0032,"sa":0.52},{"date":"2021-06-09","o":933.5,"h":936.0,"l":901.5,"c":903.0,"v":15294.0,"dr":-0.0233,"sa":0.5205},{"date":"2021-06-10","o":915.0,"h":920.0,"l":894.5,"c":905.0,"v":16537.0,"dr":0.0022,"sa":0.5198},{"date":"2021-06-11","o":905.0,"h":905.0,"l":878.0,"c":891.0,"v":19535.0,"dr":-0.0155,"sa":0.5186},{"date":"2021-06-14","o":892.0,"h":909.5,"l":880.0,"c":893.0,"v":8757.0,"dr":0.0022,"sa":0.5116},{"date":"2021-06-15","o":898.0,"h":907.5,"l":886.5,"c":904.0,"v":6675.0,"dr":0.0123,"sa":0.5086},{"date":"2021-06-16","o":899.5,"h":936.5,"l":899.5,"c":919.0,"v":21275.0,"dr":0.0166,"sa":0.5009},{"date":"2021-06-17","o":931.0,"h":942.0,"l":907.0,"c":918.0,"v":24147.0,"dr":-0.0011,"sa":0.5009},{"date":"2021-06-18","o":907.5,"h":910.5,"l":890.5,"c":899.0,"v":15087.0,"dr":-0.0207,"sa":0.4971},{"date":"2021-06-22","o":895.0,"h":919.5,"l":892.5,"c":910.0,"v":21207.0,"dr":0.0122,"sa":0.4899},{"date":"2021-06-23","o":924.5,"h":929.5,"l":860.0,"c":894.5,"v":16118.0,"dr":-0.017,"sa":0.4895},{"date":"2021-06-24","o":909.5,"h":934.0,"l":893.0,"c":921.5,"v":20742.0,"dr":0.0302,"sa":0.4875},{"date":"2021-06-25","o":930.5,"h":930.5,"l":887.0,"c":898.5,"v":41698.0,"dr":-0.025,"sa":0.4762},{"date":"2021-06-28","o":889.5,"h":908.0,"l":880.0,"c":899.5,"v":63843.0,"dr":0.0011,"sa":0.4756},{"date":"2021-06-29","o":896.0,"h":898.0,"l":873.0,"c":881.0,"v":28228.0,"dr":-0.0206,"sa":0.4755},{"date":"2021-06-30","o":885.0,"h":888.0,"l":870.0,"c":876.5,"v":46233.0,"dr":-0.0051,"sa":0.4747},{"date":"2021-07-01","o":876.5,"h":882.5,"l":848.0,"c":857.5,"v":19713.0,"dr":-0.0217,"sa":0.4748},{"date":"2021-07-02","o":858.0,"h":871.0,"l":833.5,"c":868.0,"v":18823.0,"dr":0.0122,"sa":0.4744},{"date":"2021-07-05","o":845.0,"h":871.5,"l":845.0,"c":865.0,"v":6409.0,"dr":-0.0035,"sa":0.4741},{"date":"2021-07-06","o":847.0,"h":847.0,"l":814.5,"c":825.5,"v":72292.0,"dr":-0.0457,"sa":0.4764},{"date":"2021-07-07","o":810.5,"h":831.0,"l":809.0,"c":825.0,"v":56912.0,"dr":-0.0006,"sa":0.4711},{"date":"2021-07-08","o":808.0,"h":821.5,"l":795.0,"c":812.5,"v":42960.0,"dr":-0.0152,"sa":0.4714},{"date":"2021-07-12","o":816.0,"h":836.0,"l":816.0,"c":833.5,"v":38784.0,"dr":0.0258,"sa":0.4679},{"date":"2021-07-13","o":828.0,"h":841.5,"l":822.5,"c":837.0,"v":19223.0,"dr":0.0042,"sa":0.4676},{"date":"2021-07-14","o":860.0,"h":864.0,"l":842.5,"c":851.0,"v":33872.0,"dr":0.0167,"sa":0.4675},{"date":"2021-07-15","o":846.0,"h":846.0,"l":822.0,"c":833.5,"v":17983.0,"dr":-0.0206,"sa":0.4642},{"date":"2021-07-16","o":832.0,"h":845.0,"l":825.0,"c":827.0,"v":5852.0,"dr":-0.0078,"sa":0.4643},{"date":"2021-07-19","o":813.5,"h":816.0,"l":794.0,"c":809.0,"v":11267.0,"dr":-0.0218,"sa":0.4642},{"date":"2021-07-20","o":801.0,"h":836.0,"l":801.0,"c":826.0,"v":13722.0,"dr":0.021,"sa":0.4643},{"date":"2021-07-21","o":826.0,"h":841.5,"l":823.0,"c":837.5,"v":78625.0,"dr":0.0139,"sa":0.4635},{"date":"2021-07-22","o":830.5,"h":837.5,"l":819.0,"c":825.0,"v":39727.0,"dr":-0.0149,"sa":0.4624},{"date":"2021-07-23","o":825.0,"h":837.5,"l":812.5,"c":827.5,"v":11817.0,"dr":0.003,"sa":0.4613},{"date":"2021-07-26","o":830.0,"h":845.0,"l":823.0,"c":842.0,"v":12430.0,"dr":0.0175,"sa":0.4599},{"date":"2021-07-27","o":839.0,"h":849.0,"l":827.0,"c":842.0,"v":6875.0,"dr":0.0,"sa":0.4596},{"date":"2021-07-28","o":852.0,"h":885.0,"l":852.0,"c":879.0,"v":29061.0,"dr":0.0439,"sa":0.4614},{"date":"2021-07-29","o":874.0,"h":887.0,"l":859.5,"c":880.0,"v":22389.0,"dr":0.0011,"sa":0.4609},{"date":"2021-07-30","o":880.0,"h":880.0,"l":842.5,"c":848.0,"v":14350.0,"dr":-0.0364,"sa":0.4619},{"date":"2021-08-02","o":850.0,"h":883.5,"l":850.0,"c":853.0,"v":27682.0,"dr":0.0059,"sa":0.46},{"date":"2021-08-03","o":840.0,"h":857.5,"l":821.0,"c":849.5,"v":12324.0,"dr":-0.0041,"sa":0.4591},{"date":"2021-08-04","o":836.5,"h":836.5,"l":812.0,"c":814.5,"v":31559.0,"dr":-0.0412,"sa":0.4592},{"date":"2021-08-05","o":820.0,"h":830.5,"l":791.0,"c":796.5,"v":83795.0,"dr":-0.0221,"sa":0.4594},{"date":"2021-08-06","o":806.0,"h":813.0,"l":785.0,"c":810.0,"v":20874.0,"dr":0.0169,"sa":0.4564},{"date":"2021-08-09","o":822.0,"h":822.0,"l":802.0,"c":807.0,"v":15372.0,"dr":-0.0037,"sa":0.4561},{"date":"2021-08-10","o":815.0,"h":815.0,"l":790.0,"c":803.0,"v":16312.0,"dr":-0.005,"sa":0.4561},{"date":"2021-08-11","o":806.0,"h":817.5,"l":790.0,"c":804.5,"v":18464.0,"dr":0.0019,"sa":0.4558},{"date":"2021-08-12","o":801.0,"h":801.0,"l":768.0,"c":775.5,"v":25219.0,"dr":-0.036,"sa":0.4563},{"date":"2021-08-13","o":775.0,"h":809.0,"l":757.0,"c":807.0,"v":16046.0,"dr":0.0406,"sa":0.4557},{"date":"2021-08-17","o":775.0,"h":794.0,"l":763.0,"c":775.5,"v":18925.0,"dr":-0.039,"sa":0.4565},{"date":"2021-08-18","o":760.5,"h":790.0,"l":753.0,"c":760.0,"v":18375.0,"dr":-0.02,"sa":0.4571},{"date":"2021-08-19","o":759.5,"h":765.0,"l":733.5,"c":762.0,"v":18928.0,"dr":0.0026,"sa":0.4569},{"date":"2021-08-20","o":751.5,"h":769.0,"l":745.5,"c":763.5,"v":69390.0,"dr":0.002,"sa":0.4568},{"date":"2021-08-23","o":750.5,"h":767.0,"l":750.5,"c":760.0,"v":27457.0,"dr":-0.0046,"sa":0.4567},{"date":"2021-08-24","o":766.0,"h":796.5,"l":765.0,"c":790.0,"v":78606.0,"dr":0.0395,"sa":0.4583},{"date":"2021-08-25","o":790.0,"h":799.5,"l":780.5,"c":794.0,"v":75035.0,"dr":0.0051,"sa":0.458},{"date":"2021-08-26","o":798.0,"h":798.0,"l":780.0,"c":782.5,"v":37938.0,"dr":-0.0145,"sa":0.4583},{"date":"2021-08-27","o":785.0,"h":808.5,"l":781.5,"c":802.5,"v":25855.0,"dr":0.0256,"sa":0.4577},{"date":"2021-08-30","o":801.0,"h":803.0,"l":774.5,"c":787.0,"v":34324.0,"dr":-0.0193,"sa":0.4582},{"date":"2021-08-31","o":800.0,"h":812.0,"l":785.5,"c":797.0,"v":82545.0,"dr":0.0127,"sa":0.4583},{"date":"2021-09-01","o":805.0,"h":812.0,"l":795.0,"c":796.5,"v":23767.0,"dr":-0.0006,"sa":0.4582},{"date":"2021-09-02","o":786.0,"h":790.5,"l":767.0,"c":768.5,"v":39331.0,"dr":-0.0352,"sa":0.4595},{"date":"2021-09-03","o":776.0,"h":786.5,"l":755.5,"c":759.0,"v":36563.0,"dr":-0.0124,"sa":0.4593},{"date":"2021-09-06","o":760.0,"h":775.0,"l":758.0,"c":772.5,"v":10600.0,"dr":0.0178,"sa":0.4595},{"date":"2021-09-07","o":779.5,"h":783.0,"l":765.0,"c":767.0,"v":31786.0,"dr":-0.0071,"sa":0.4573},{"date":"2021-09-08","o":759.0,"h":759.0,"l":708.0,"c":713.5,"v":158534.0,"dr":-0.0698,"sa":0.4624},{"date":"2021-09-09","o":718.5,"h":739.0,"l":706.5,"c":732.0,"v":151230.0,"dr":0.0259,"sa":0.4574},{"date":"2021-09-10","o":742.0,"h":749.0,"l":730.0,"c":739.0,"v":40556.0,"dr":0.0096,"sa":0.4549},{"date":"2021-09-13","o":744.5,"h":749.0,"l":721.5,"c":739.0,"v":61245.0,"dr":0.0,"sa":0.4548},{"date":"2021-09-14","o":736.0,"h":741.0,"l":715.0,"c":719.0,"v":36890.0,"dr":-0.0271,"sa":0.4557},{"date":"2021-09-15","o":719.0,"h":726.0,"l":709.5,"c":712.5,"v":56566.0,"dr":-0.009,"sa":0.455},{"date":"2021-09-16","o":708.0,"h":715.0,"l":690.5,"c":714.5,"v":44047.0,"dr":0.0028,"sa":0.4547},{"date":"2021-09-17","o":703.0,"h":708.0,"l":691.5,"c":693.5,"v":46857.0,"dr":-0.0294,"sa":0.4558},{"date":"2021-09-20","o":681.0,"h":681.0,"l":654.5,"c":663.5,"v":38861.0,"dr":-0.0433,"sa":0.456},{"date":"2021-09-21","o":671.0,"h":698.0,"l":671.0,"c":694.0,"v":19984.0,"dr":0.046,"sa":0.4578},{"date":"2021-09-22","o":700.0,"h":714.5,"l":697.0,"c":710.5,"v":55862.0,"dr":0.0238,"sa":0.4581},{"date":"2021-09-23","o":724.0,"h":748.5,"l":718.5,"c":744.0,"v":31527.0,"dr":0.0471,"sa":0.4599},{"date":"2021-09-24","o":736.0,"h":745.0,"l":729.0,"c":733.5,"v":66679.0,"dr":-0.0141,"sa":0.4598},{"date":"2021-09-27","o":733.0,"h":757.5,"l":725.5,"c":755.5,"v":38939.0,"dr":0.03,"sa":0.4603},{"date":"2021-09-28","o":760.0,"h":768.0,"l":723.0,"c":738.0,"v":14733.0,"dr":-0.0232,"sa":0.4579},{"date":"2021-09-29","o":738.0,"h":759.0,"l":738.0,"c":743.5,"v":39071.0,"dr":0.0075,"sa":0.4578},{"date":"2021-09-30","o":745.0,"h":746.0,"l":732.0,"c":736.5,"v":7672.0,"dr":-0.0094,"sa":0.4577},{"date":"2021-10-01","o":754.0,"h":774.5,"l":731.0,"c":771.0,"v":25489.0,"dr":0.0468,"sa":0.4596},{"date":"2021-10-04","o":763.0,"h":763.0,"l":730.0,"c":734.5,"v":18964.0,"dr":-0.0473,"sa":0.461},{"date":"2021-10-05","o":731.0,"h":749.5,"l":713.0,"c":735.5,"v":9367.0,"dr":0.0014,"sa":0.4606},{"date":"2021-10-06","o":719.0,"h":750.0,"l":712.5,"c":748.0,"v":9575.0,"dr":0.017,"sa":0.4605},{"date":"2021-10-07","o":740.0,"h":751.0,"l":726.0,"c":736.5,"v":16614.0,"dr":-0.0154,"sa":0.4606},{"date":"2021-10-12","o":739.0,"h":739.0,"l":701.0,"c":709.5,"v":23270.0,"dr":-0.0367,"sa":0.4622},{"date":"2021-10-13","o":705.0,"h":725.0,"l":690.0,"c":722.5,"v":25558.0,"dr":0.0183,"sa":0.4623},{"date":"2021-10-14","o":725.0,"h":725.0,"l":710.0,"c":719.5,"v":21229.0,"dr":-0.0042,"sa":0.4623},{"date":"2021-10-15","o":725.5,"h":764.0,"l":725.5,"c":762.5,"v":27533.0,"dr":0.0598,"sa":0.4654},{"date":"2021-10-18","o":757.5,"h":777.5,"l":741.0,"c":771.5,"v":34142.0,"dr":0.0118,"sa":0.4636},{"date":"2021-10-19","o":755.0,"h":758.0,"l":736.0,"c":745.0,"v":53900.0,"dr":-0.0343,"sa":0.4631},{"date":"2021-10-20","o":752.0,"h":765.0,"l":747.0,"c":763.0,"v":23697.0,"dr":0.0242,"sa":0.4636},{"date":"2021-10-21","o":759.0,"h":760.0,"l":720.0,"c":739.0,"v":25163.0,"dr":-0.0315,"sa":0.4646},{"date":"2021-10-22","o":720.0,"h":732.0,"l":688.0,"c":730.0,"v":236955.0,"dr":-0.0122,"sa":0.4612},{"date":"2021-10-25","o":755.0,"h":759.0,"l":740.0,"c":755.0,"v":43716.0,"dr":0.0342,"sa":0.4607},{"date":"2021-10-26","o":740.0,"h":745.5,"l":728.0,"c":740.5,"v":47413.0,"dr":-0.0192,"sa":0.4609},{"date":"2021-10-27","o":744.0,"h":759.0,"l":740.0,"c":742.0,"v":26123.0,"dr":0.002,"sa":0.4609},{"date":"2021-10-28","o":741.0,"h":755.0,"l":727.0,"c":754.0,"v":21070.0,"dr":0.0162,"sa":0.4608},{"date":"2021-10-29","o":751.0,"h":757.5,"l":730.0,"c":738.5,"v":42644.0,"dr":-0.0206,"sa":0.4605},{"date":"2021-11-01","o":748.0,"h":778.0,"l":748.0,"c":777.0,"v":43752.0,"dr":0.0521,"sa":0.4629},{"date":"2021-11-02","o":777.0,"h":783.0,"l":750.0,"c":779.0,"v":21493.0,"dr":0.0026,"sa":0.4575},{"date":"2021-11-03","o":778.0,"h":794.5,"l":774.0,"c":790.0,"v":33070.0,"dr":0.0141,"sa":0.451},{"date":"2021-11-04","o":775.0,"h":775.0,"l":741.0,"c":742.0,"v":73672.0,"dr":-0.0608,"sa":0.449},{"date":"2021-11-05","o":766.0,"h":790.0,"l":766.0,"c":778.0,"v":70596.0,"dr":0.0485,"sa":0.4504},{"date":"2021-11-08","o":783.5,"h":789.0,"l":759.0,"c":771.0,"v":24575.0,"dr":-0.009,"sa":0.4441},{"date":"2021-11-09","o":783.0,"h":789.0,"l":742.0,"c":745.5,"v":28622.0,"dr":-0.0331,"sa":0.4417},{"date":"2021-11-10","o":749.0,"h":805.0,"l":749.0,"c":791.0,"v":69564.0,"dr":0.061,"sa":0.4345},{"date":"2021-11-11","o":780.0,"h":828.5,"l":780.0,"c":817.0,"v":56798.0,"dr":0.0329,"sa":0.4354},{"date":"2021-11-12","o":830.0,"h":830.0,"l":802.0,"c":819.5,"v":27531.0,"dr":0.0031,"sa":0.4339},{"date":"2021-11-15","o":823.5,"h":827.0,"l":793.0,"c":805.0,"v":28012.0,"dr":-0.0177,"sa":0.434},{"date":"2021-11-16","o":808.0,"h":808.0,"l":777.0,"c":797.5,"v":29177.0,"dr":-0.0093,"sa":0.4341},{"date":"2021-11-17","o":800.0,"h":811.0,"l":795.0,"c":803.5,"v":19229.0,"dr":0.0075,"sa":0.4336},{"date":"2021-11-18","o":798.0,"h":800.5,"l":760.0,"c":783.5,"v":21392.0,"dr":-0.0249,"sa":0.431},{"date":"2021-11-19","o":782.0,"h":798.0,"l":776.5,"c":779.0,"v":12665.0,"dr":-0.0057,"sa":0.4311},{"date":"2021-11-23","o":781.5,"h":788.0,"l":755.0,"c":782.0,"v":17275.0,"dr":0.0039,"sa":0.4238},{"date":"2021-11-24","o":790.0,"h":816.5,"l":780.0,"c":806.5,"v":15476.0,"dr":0.0313,"sa":0.4208},{"date":"2021-11-25","o":812.0,"h":825.0,"l":805.0,"c":816.5,"v":5151.0,"dr":0.0124,"sa":0.4209},{"date":"2021-11-26","o":800.0,"h":801.0,"l":765.0,"c":773.0,"v":14140.0,"dr":-0.0533,"sa":0.4207},{"date":"2021-11-29","o":773.0,"h":795.0,"l":748.0,"c":769.0,"v":13029.0,"dr":-0.0052,"sa":0.42},{"date":"2021-11-30","o":770.0,"h":770.0,"l":731.0,"c":740.0,"v":44615.0,"dr":-0.0377,"sa":0.4187},{"date":"2021-12-01","o":760.0,"h":778.5,"l":740.5,"c":754.5,"v":98015.0,"dr":0.0196,"sa":0.4184},{"date":"2021-12-02","o":761.5,"h":805.0,"l":760.5,"c":791.0,"v":54195.0,"dr":0.0484,"sa":0.4212},{"date":"2021-12-03","o":801.0,"h":820.0,"l":790.0,"c":799.0,"v":35244.0,"dr":0.0101,"sa":0.4213},{"date":"2021-12-06","o":798.5,"h":833.0,"l":798.5,"c":815.0,"v":49711.0,"dr":0.02,"sa":0.4214},{"date":"2021-12-07","o":830.0,"h":830.0,"l":791.0,"c":800.0,"v":39760.0,"dr":-0.0184,"sa":0.4187},{"date":"2021-12-09","o":800.0,"h":800.0,"l":753.0,"c":764.5,"v":43139.0,"dr":-0.0444,"sa":0.4207},{"date":"2021-12-10","o":774.5,"h":774.5,"l":736.0,"c":748.0,"v":8632.0,"dr":-0.0216,"sa":0.4212},{"date":"2021-12-13","o":751.0,"h":770.5,"l":710.0,"c":712.0,"v":24615.0,"dr":-0.0481,"sa":0.4239},{"date":"2021-12-14","o":721.0,"h":738.0,"l":710.0,"c":711.0,"v":12024.0,"dr":-0.0014,"sa":0.4235},{"date":"2021-12-15","o":703.0,"h":723.5,"l":692.0,"c":700.5,"v":21694.0,"dr":-0.0148,"sa":0.4164},{"date":"2021-12-16","o":710.0,"h":729.0,"l":692.0,"c":723.0,"v":25067.0,"dr":0.0321,"sa":0.4171},{"date":"2021-12-17","o":719.0,"h":719.0,"l":701.5,"c":710.0,"v":18438.0,"dr":-0.018,"sa":0.4169},{"date":"2021-12-20","o":711.0,"h":711.0,"l":685.5,"c":693.5,"v":11923.0,"dr":-0.0232,"sa":0.4172},{"date":"2021-12-21","o":700.0,"h":700.0,"l":678.0,"c":691.0,"v":35159.0,"dr":-0.0036,"sa":0.4155},{"date":"2021-12-22","o":696.0,"h":700.0,"l":680.5,"c":694.5,"v":28947.0,"dr":0.0051,"sa":0.4119},{"date":"2021-12-23","o":686.0,"h":706.0,"l":684.0,"c":693.0,"v":6502.0,"dr":-0.0022,"sa":0.4119},{"date":"2021-12-27","o":711.5,"h":711.5,"l":673.0,"c":681.5,"v":19052.0,"dr":-0.0166,"sa":0.4122},{"date":"2021-12-28","o":681.5,"h":691.5,"l":670.0,"c":674.0,"v":33135.0,"dr":-0.011,"sa":0.4122},{"date":"2021-12-29","o":673.0,"h":683.0,"l":666.0,"c":676.0,"v":33459.0,"dr":0.003,"sa":0.4122},{"date":"2021-12-30","o":680.0,"h":700.0,"l":680.0,"c":691.5,"v":13951.0,"dr":0.0229,"sa":0.4125},{"date":"2022-01-03","o":692.5,"h":717.5,"l":692.0,"c":708.5,"v":25030.0,"dr":0.0246,"sa":0.4109},{"date":"2022-01-04","o":719.0,"h":726.0,"l":701.0,"c":703.5,"v":7745.0,"dr":-0.0071,"sa":0.4109},{"date":"2022-01-05","o":704.0,"h":723.0,"l":698.5,"c":698.5,"v":60894.0,"dr":-0.0071,"sa":0.4093},{"date":"2022-01-06","o":700.0,"h":734.5,"l":700.0,"c":729.0,"v":23874.0,"dr":0.0437,"sa":0.4114},{"date":"2022-01-07","o":730.5,"h":749.5,"l":717.0,"c":745.0,"v":11379.0,"dr":0.0219,"sa":0.412},{"date":"2022-01-10","o":750.0,"h":757.0,"l":739.0,"c":754.5,"v":16498.0,"dr":0.0128,"sa":0.4121},{"date":"2022-01-11","o":752.0,"h":763.0,"l":742.5,"c":762.0,"v":8538.0,"dr":0.0099,"sa":0.4116},{"date":"2022-01-12","o":765.0,"h":772.0,"l":747.5,"c":760.5,"v":37963.0,"dr":-0.002,"sa":0.4114},{"date":"2022-01-13","o":769.5,"h":776.0,"l":752.0,"c":765.0,"v":18037.0,"dr":0.0059,"sa":0.4105},{"date":"2022-01-14","o":774.0,"h":787.5,"l":761.5,"c":782.5,"v":23636.0,"dr":0.0229,"sa":0.411},{"date":"2022-01-17","o":799.0,"h":799.0,"l":780.0,"c":780.5,"v":2932.0,"dr":-0.0026,"sa":0.4109},{"date":"2022-01-18","o":785.0,"h":808.0,"l":784.5,"c":797.0,"v":45820.0,"dr":0.0211,"sa":0.4112},{"date":"2022-01-19","o":803.0,"h":826.0,"l":801.0,"c":823.0,"v":130445.0,"dr":0.0326,"sa":0.4106},{"date":"2022-01-20","o":824.0,"h":860.0,"l":820.0,"c":841.5,"v":80597.0,"dr":0.0225,"sa":0.411},{"date":"2022-01-21","o":841.0,"h":868.0,"l":833.0,"c":851.5,"v":52405.0,"dr":0.0119,"sa":0.4079},{"date":"2022-01-24","o":851.0,"h":868.0,"l":842.0,"c":860.0,"v":84673.0,"dr":0.01,"sa":0.4064},{"date":"2022-01-25","o":865.0,"h":920.0,"l":862.0,"c":915.5,"v":126534.0,"dr":0.0645,"sa":0.4112},{"date":"2022-01-26","o":910.0,"h":938.0,"l":875.0,"c":917.0,"v":107898.0,"dr":0.0016,"sa":0.4085},{"date":"2022-01-27","o":950.0,"h":960.0,"l":913.0,"c":940.5,"v":60450.0,"dr":0.0256,"sa":0.4087},{"date":"2022-01-28","o":945.0,"h":950.0,"l":885.0,"c":925.0,"v":25863.0,"dr":-0.0165,"sa":0.4091},{"date":"2022-01-31","o":928.0,"h":954.0,"l":923.5,"c":943.0,"v":33475.0,"dr":0.0195,"sa":0.4066},{"date":"2022-02-01","o":948.0,"h":970.0,"l":936.0,"c":957.5,"v":21059.0,"dr":0.0154,"sa":0.4055},{"date":"2022-02-02","o":954.0,"h":954.0,"l":910.5,"c":919.0,"v":27338.0,"dr":-0.0402,"sa":0.4046},{"date":"2022-02-03","o":910.0,"h":943.0,"l":903.5,"c":939.5,"v":42236.0,"dr":0.0223,"sa":0.4051},{"date":"2022-02-04","o":950.0,"h":950.0,"l":928.0,"c":933.0,"v":13642.0,"dr":-0.0069,"sa":0.4047},{"date":"2022-02-07","o":936.0,"h":949.0,"l":935.5,"c":945.0,"v":14423.0,"dr":0.0129,"sa":0.4025},{"date":"2022-02-08","o":949.5,"h":949.5,"l":909.5,"c":917.0,"v":16596.0,"dr":-0.0296,"sa":0.4024},{"date":"2022-02-09","o":894.0,"h":894.0,"l":840.5,"c":845.0,"v":43438.0,"dr":-0.0785,"sa":0.4101},{"date":"2022-02-10","o":855.0,"h":870.5,"l":840.0,"c":856.5,"v":26354.0,"dr":0.0136,"sa":0.4103},{"date":"2022-02-11","o":863.0,"h":880.0,"l":845.0,"c":852.0,"v":14706.0,"dr":-0.0053,"sa":0.409},{"date":"2022-02-14","o":852.0,"h":860.0,"l":839.0,"c":844.5,"v":8981.0,"dr":-0.0088,"sa":0.4091},{"date":"2022-02-15","o":851.5,"h":878.0,"l":851.0,"c":864.5,"v":11629.0,"dr":0.0237,"sa":0.4096},{"date":"2022-02-16","o":867.5,"h":869.0,"l":849.5,"c":867.5,"v":8700.0,"dr":0.0035,"sa":0.4096},{"date":"2022-02-17","o":870.0,"h":887.0,"l":847.0,"c":850.5,"v":14484.0,"dr":-0.0196,"sa":0.4096},{"date":"2022-02-18","o":860.0,"h":882.0,"l":841.0,"c":849.0,"v":16977.0,"dr":-0.0018,"sa":0.4083},{"date":"2022-02-21","o":850.0,"h":850.0,"l":821.0,"c":829.5,"v":3783.0,"dr":-0.023,"sa":0.409},{"date":"2022-02-22","o":844.0,"h":873.0,"l":815.0,"c":818.0,"v":14193.0,"dr":-0.0139,"sa":0.4081},{"date":"2022-02-23","o":818.0,"h":849.0,"l":818.0,"c":836.0,"v":12608.0,"dr":0.022,"sa":0.4072},{"date":"2022-02-24","o":810.0,"h":810.0,"l":769.0,"c":797.0,"v":30878.0,"dr":-0.0467,"sa":0.4099},{"date":"2022-02-25","o":795.0,"h":810.5,"l":765.5,"c":777.0,"v":12843.0,"dr":-0.0251,"sa":0.4033},{"date":"2022-03-02","o":780.5,"h":791.0,"l":761.0,"c":785.0,"v":11742.0,"dr":0.0103,"sa":0.401},{"date":"2022-03-03","o":803.5,"h":822.0,"l":803.0,"c":816.0,"v":18663.0,"dr":0.0395,"sa":0.4027},{"date":"2022-03-04","o":806.5,"h":806.5,"l":772.0,"c":778.0,"v":17338.0,"dr":-0.0466,"sa":0.4053},{"date":"2022-03-06","o":781.5,"h":816.0,"l":781.5,"c":800.0,"v":19835.0,"dr":0.0283,"sa":0.4055},{"date":"2022-03-07","o":777.0,"h":795.5,"l":748.5,"c":760.0,"v":14473.0,"dr":-0.05,"sa":0.4085},{"date":"2022-03-08","o":762.0,"h":784.0,"l":748.5,"c":764.5,"v":8870.0,"dr":0.0059,"sa":0.4084},{"date":"2022-03-09","o":781.5,"h":816.0,"l":781.5,"c":800.0,"v":19835.0,"dr":0.0464,"sa":0.4109},{"date":"2022-03-10","o":798.0,"h":798.0,"l":767.0,"c":775.5,"v":10087.0,"dr":-0.0306,"sa":0.4117},{"date":"2022-03-11","o":789.5,"h":801.5,"l":770.0,"c":770.0,"v":3135.0,"dr":-0.0071,"sa":0.4092},{"date":"2022-03-14","o":789.0,"h":790.0,"l":750.0,"c":755.0,"v":14876.0,"dr":-0.0195,"sa":0.4078},{"date":"2022-03-15","o":750.0,"h":765.5,"l":728.5,"c":750.5,"v":21674.0,"dr":-0.006,"sa":0.4078},{"date":"2022-03-16","o":753.5,"h":793.5,"l":753.5,"c":790.0,"v":10456.0,"dr":0.0526,"sa":0.4107},{"date":"2022-03-17","o":797.0,"h":815.5,"l":789.0,"c":810.5,"v":17788.0,"dr":0.0259,"sa":0.4109},{"date":"2022-03-18","o":810.0,"h":830.0,"l":802.0,"c":808.0,"v":10712.0,"dr":-0.0031,"sa":0.4108},{"date":"2022-03-21","o":810.0,"h":850.0,"l":810.0,"c":847.0,"v":10954.0,"dr":0.0483,"sa":0.4135},{"date":"2022-03-22","o":865.0,"h":884.0,"l":863.5,"c":876.5,"v":23510.0,"dr":0.0348,"sa":0.4147},{"date":"2022-03-23","o":876.5,"h":894.5,"l":876.5,"c":891.5,"v":30660.0,"dr":0.0171,"sa":0.4118},{"date":"2022-03-25","o":905.0,"h":937.5,"l":905.0,"c":924.0,"v":48451.0,"dr":0.0365,"sa":0.4132},{"date":"2022-03-28","o":919.0,"h":919.0,"l":891.0,"c":898.0,"v":16495.0,"dr":-0.0281,"sa":0.4141},{"date":"2022-03-29","o":912.0,"h":923.0,"l":893.5,"c":897.0,"v":19029.0,"dr":-0.0011,"sa":0.4141},{"date":"2022-03-30","o":890.0,"h":898.0,"l":880.0,"c":895.5,"v":17668.0,"dr":-0.0017,"sa":0.4134},{"date":"2022-03-31","o":892.0,"h":908.0,"l":874.5,"c":880.0,"v":12785.0,"dr":-0.0173,"sa":0.4123},{"date":"2022-04-01","o":899.0,"h":899.0,"l":870.0,"c":871.0,"v":22404.0,"dr":-0.0102,"sa":0.4123},{"date":"2022-04-04","o":850.5,"h":894.0,"l":850.5,"c":891.5,"v":17010.0,"dr":0.0235,"sa":0.4128},{"date":"2022-04-05","o":880.0,"h":880.0,"l":849.0,"c":850.5,"v":18139.0,"dr":-0.046,"sa":0.4136},{"date":"2022-04-06","o":850.0,"h":855.0,"l":830.0,"c":837.5,"v":8479.0,"dr":-0.0153,"sa":0.4139},{"date":"2022-04-07","o":834.5,"h":846.0,"l":820.0,"c":846.0,"v":10491.0,"dr":0.0101,"sa":0.4132},{"date":"2022-04-08","o":846.0,"h":859.0,"l":838.0,"c":856.0,"v":4598.0,"dr":0.0118,"sa":0.4133},{"date":"2022-04-11","o":870.0,"h":876.5,"l":851.0,"c":867.5,"v":7670.0,"dr":0.0134,"sa":0.4133},{"date":"2022-04-12","o":880.0,"h":880.0,"l":851.5,"c":858.5,"v":6542.0,"dr":-0.0104,"sa":0.4135},{"date":"2022-04-13","o":849.5,"h":869.0,"l":849.0,"c":869.0,"v":2540.0,"dr":0.0122,"sa":0.4135},{"date":"2022-04-18","o":870.0,"h":875.0,"l":857.0,"c":866.5,"v":10891.0,"dr":-0.0029,"sa":0.4135},{"date":"2022-04-19","o":817.0,"h":817.0,"l":780.0,"c":791.0,"v":14220.0,"dr":-0.0871,"sa":0.4227},{"date":"2022-04-20","o":777.0,"h":815.5,"l":776.5,"c":814.5,"v":18117.0,"dr":0.0297,"sa":0.4236},{"date":"2022-04-21","o":800.0,"h":820.0,"l":800.0,"c":818.5,"v":11163.0,"dr":0.0049,"sa":0.4236},{"date":"2022-04-22","o":818.0,"h":839.0,"l":812.0,"c":825.0,"v":16742.0,"dr":0.0079,"sa":0.4227},{"date":"2022-04-25","o":820.0,"h":820.0,"l":780.0,"c":819.0,"v":15667.0,"dr":-0.0073,"sa":0.4125},{"date":"2022-04-26","o":793.0,"h":793.0,"l":754.5,"c":778.5,"v":20531.0,"dr":-0.0495,"sa":0.4156},{"date":"2022-04-27","o":789.0,"h":789.5,"l":763.5,"c":769.0,"v":8377.0,"dr":-0.0122,"sa":0.4157},{"date":"2022-04-28","o":760.0,"h":760.0,"l":745.0,"c":751.0,"v":11150.0,"dr":-0.0234,"sa":0.4163},{"date":"2022-04-29","o":783.0,"h":783.0,"l":745.0,"c":749.5,"v":7674.0,"dr":-0.002,"sa":0.4161},{"date":"2022-05-02","o":746.0,"h":746.0,"l":720.0,"c":732.5,"v":3604.0,"dr":-0.0227,"sa":0.4165},{"date":"2022-05-03","o":734.5,"h":750.0,"l":729.5,"c":748.0,"v":18681.0,"dr":0.0212,"sa":0.417},{"date":"2022-05-04","o":746.5,"h":764.5,"l":733.0,"c":760.0,"v":13826.0,"dr":0.016,"sa":0.4122},{"date":"2022-05-05","o":735.5,"h":735.5,"l":708.0,"c":717.0,"v":20362.0,"dr":-0.0566,"sa":0.4158},{"date":"2022-05-06","o":714.0,"h":756.0,"l":714.0,"c":735.0,"v":5946.0,"dr":0.0251,"sa":0.4162},{"date":"2022-05-09","o":725.0,"h":750.0,"l":710.5,"c":726.0,"v":15143.0,"dr":-0.0122,"sa":0.4151},{"date":"2022-05-10","o":736.5,"h":750.0,"l":730.0,"c":747.5,"v":5574.0,"dr":0.0296,"sa":0.4152},{"date":"2022-05-11","o":755.0,"h":765.0,"l":739.5,"c":748.5,"v":8208.0,"dr":0.0013,"sa":0.4148},{"date":"2022-05-12","o":748.5,"h":768.0,"l":741.0,"c":766.5,"v":18740.0,"dr":0.024,"sa":0.4152},{"date":"2022-05-13","o":765.0,"h":814.5,"l":765.0,"c":808.5,"v":10623.0,"dr":0.0548,"sa":0.4185},{"date":"2022-05-16","o":807.0,"h":819.5,"l":796.0,"c":814.5,"v":13570.0,"dr":0.0074,"sa":0.4184},{"date":"2022-05-17","o":823.0,"h":844.0,"l":823.0,"c":837.5,"v":14680.0,"dr":0.0282,"sa":0.4192},{"date":"2022-05-19","o":835.0,"h":838.0,"l":813.0,"c":817.5,"v":7534.0,"dr":-0.0239,"sa":0.4187},{"date":"2022-05-20","o":833.0,"h":845.0,"l":830.0,"c":839.5,"v":21610.0,"dr":0.0269,"sa":0.418},{"date":"2022-05-23","o":850.0,"h":869.0,"l":846.0,"c":867.0,"v":12741.0,"dr":0.0328,"sa":0.4189},{"date":"2022-05-24","o":870.5,"h":890.0,"l":857.5,"c":890.0,"v":24292.0,"dr":0.0265,"sa":0.4197},{"date":"2022-05-26","o":885.0,"h":905.0,"l":880.0,"c":903.0,"v":29101.0,"dr":0.0146,"sa":0.4191},{"date":"2022-05-27","o":902.0,"h":919.0,"l":895.5,"c":908.0,"v":15254.0,"dr":0.0055,"sa":0.4191},{"date":"2022-05-30","o":910.0,"h":910.0,"l":870.0,"c":891.0,"v":3422.0,"dr":-0.0187,"sa":0.4188},{"date":"2022-05-31","o":905.0,"h":912.5,"l":882.0,"c":890.0,"v":27554.0,"dr":-0.0011,"sa":0.4188},{"date":"2022-06-01","o":890.0,"h":898.0,"l":860.5,"c":872.0,"v":19687.0,"dr":-0.0202,"sa":0.4192},{"date":"2022-06-02","o":871.0,"h":872.0,"l":854.5,"c":863.5,"v":22088.0,"dr":-0.0097,"sa":0.4189},{"date":"2022-06-03","o":860.0,"h":864.0,"l":847.5,"c":855.5,"v":10331.0,"dr":-0.0093,"sa":0.4187},{"date":"2022-06-06","o":875.0,"h":875.0,"l":851.0,"c":858.0,"v":9754.0,"dr":0.0029,"sa":0.4184},{"date":"2022-06-07","o":846.0,"h":846.0,"l":831.5,"c":840.0,"v":6416.0,"dr":-0.021,"sa":0.4156},{"date":"2022-06-08","o":840.0,"h":840.0,"l":816.0,"c":827.0,"v":21680.0,"dr":-0.0155,"sa":0.4118},{"date":"2022-06-09","o":828.5,"h":860.0,"l":823.0,"c":855.5,"v":13797.0,"dr":0.0345,"sa":0.4128},{"date":"2022-06-10","o":833.0,"h":864.0,"l":820.5,"c":858.0,"v":7803.0,"dr":0.0029,"sa":0.4119},{"date":"2022-06-13","o":838.5,"h":874.0,"l":826.5,"c":869.0,"v":31121.0,"dr":0.0128,"sa":0.4121},{"date":"2022-06-14","o":880.0,"h":880.0,"l":851.0,"c":864.0,"v":15598.0,"dr":-0.0058,"sa":0.4121},{"date":"2022-06-15","o":868.5,"h":889.0,"l":855.0,"c":881.0,"v":10256.0,"dr":0.0197,"sa":0.4119},{"date":"2022-06-16","o":847.0,"h":857.5,"l":840.0,"c":855.5,"v":11024.0,"dr":-0.0289,"sa":0.4129},{"date":"2022-06-21","o":865.0,"h":876.0,"l":854.5,"c":861.0,"v":5710.0,"dr":0.0064,"sa":0.4127},{"date":"2022-06-22","o":861.0,"h":863.5,"l":836.5,"c":836.5,"v":4387.0,"dr":-0.0285,"sa":0.4137},{"date":"2022-06-23","o":835.5,"h":835.5,"l":801.0,"c":805.5,"v":11278.0,"dr":-0.0371,"sa":0.4151},{"date":"2022-06-24","o":806.0,"h":817.0,"l":794.5,"c":805.0,"v":4344.0,"dr":-0.0006,"sa":0.4148},{"date":"2022-06-27","o":805.0,"h":846.0,"l":801.0,"c":844.0,"v":9688.0,"dr":0.0484,"sa":0.4176},{"date":"2022-06-28","o":850.0,"h":860.0,"l":818.0,"c":832.5,"v":14294.0,"dr":-0.0136,"sa":0.4173},{"date":"2022-06-29","o":833.5,"h":853.0,"l":824.0,"c":848.5,"v":6942.0,"dr":0.0192,"sa":0.4176},{"date":"2022-06-30","o":824.0,"h":840.0,"l":816.0,"c":828.5,"v":4487.0,"dr":-0.0236,"sa":0.4179},{"date":"2022-07-01","o":815.0,"h":822.0,"l":795.0,"c":816.5,"v":5298.0,"dr":-0.0145,"sa":0.4171},{"date":"2022-07-04","o":831.0,"h":880.0,"l":831.0,"c":874.5,"v":4864.0,"dr":0.071,"sa":0.4223},{"date":"2022-07-05","o":875.0,"h":899.0,"l":820.0,"c":868.0,"v":14717.0,"dr":-0.0074,"sa":0.4224},{"date":"2022-07-06","o":870.0,"h":879.5,"l":844.0,"c":873.5,"v":13568.0,"dr":0.0063,"sa":0.4219},{"date":"2022-07-07","o":873.0,"h":955.0,"l":873.0,"c":951.0,"v":29560.0,"dr":0.0887,"sa":0.4311},{"date":"2022-07-08","o":951.0,"h":988.5,"l":938.0,"c":980.5,"v":20411.0,"dr":0.031,"sa":0.4315},{"date":"2022-07-11","o":980.0,"h":980.0,"l":925.0,"c":939.0,"v":11694.0,"dr":-0.0423,"sa":0.4335},{"date":"2022-07-12","o":931.0,"h":947.5,"l":905.0,"c":908.0,"v":9722.0,"dr":-0.033,"sa":0.4348},{"date":"2022-07-13","o":908.0,"h":912.0,"l":887.0,"c":897.0,"v":7636.0,"dr":-0.0121,"sa":0.4325},{"date":"2022-07-14","o":868.0,"h":888.5,"l":857.5,"c":884.0,"v":79692.0,"dr":-0.0145,"sa":0.4328},{"date":"2022-07-15","o":881.5,"h":916.5,"l":881.5,"c":912.5,"v":12451.0,"dr":0.0322,"sa":0.4336},{"date":"2022-07-18","o":919.0,"h":936.5,"l":913.0,"c":929.5,"v":19208.0,"dr":0.0186,"sa":0.4333},{"date":"2022-07-19","o":936.0,"h":970.5,"l":936.0,"c":968.0,"v":8396.0,"dr":0.0414,"sa":0.4352},{"date":"2022-07-20","o":977.0,"h":982.0,"l":957.0,"c":966.5,"v":30966.0,"dr":-0.0015,"sa":0.4349},{"date":"2022-07-21","o":970.0,"h":1060.0,"l":957.0,"c":1045.5,"v":28068.0,"dr":0.0817,"sa":0.4418},{"date":"2022-07-22","o":1045.5,"h":1045.5,"l":990.0,"c":999.0,"v":28898.0,"dr":-0.0445,"sa":0.4441},{"date":"2022-07-25","o":1013.0,"h":1058.0,"l":1013.0,"c":1053.0,"v":22521.0,"dr":0.0541,"sa":0.4466},{"date":"2022-07-26","o":1076.5,"h":1078.0,"l":1037.5,"c":1059.5,"v":20135.0,"dr":0.0062,"sa":0.4462},{"date":"2022-07-27","o":1065.0,"h":1087.0,"l":1052.0,"c":1085.5,"v":9210.0,"dr":0.0245,"sa":0.4466},{"date":"2022-07-28","o":1080.0,"h":1088.0,"l":1008.0,"c":1037.5,"v":12991.0,"dr":-0.0442,"sa":0.4487},{"date":"2022-07-29","o":1045.0,"h":1059.0,"l":955.0,"c":965.5,"v":39019.0,"dr":-0.0694,"sa":0.4542},{"date":"2022-08-01","o":970.0,"h":970.0,"l":904.5,"c":929.5,"v":27618.0,"dr":-0.0373,"sa":0.4555},{"date":"2022-08-02","o":928.0,"h":968.5,"l":905.5,"c":955.0,"v":11907.0,"dr":0.0274,"sa":0.4563},{"date":"2022-08-03","o":955.0,"h":976.0,"l":942.0,"c":971.0,"v":8016.0,"dr":0.0168,"sa":0.4545},{"date":"2022-08-04","o":993.5,"h":1025.0,"l":960.0,"c":1011.0,"v":18294.0,"dr":0.0412,"sa":0.4563},{"date":"2022-08-05","o":1004.0,"h":1048.0,"l":1004.0,"c":1009.0,"v":21064.0,"dr":-0.002,"sa":0.4548},{"date":"2022-08-08","o":1008.0,"h":1032.5,"l":996.0,"c":1020.5,"v":11859.0,"dr":0.0114,"sa":0.4549},{"date":"2022-08-09","o":1024.5,"h":1048.0,"l":1021.0,"c":1042.0,"v":16078.0,"dr":0.0211,"sa":0.4553},{"date":"2022-08-10","o":1053.5,"h":1075.5,"l":1052.0,"c":1069.5,"v":11633.0,"dr":0.0264,"sa":0.454},{"date":"2022-08-11","o":1081.0,"h":1088.0,"l":1050.5,"c":1053.0,"v":14647.0,"dr":-0.0154,"sa":0.4537},{"date":"2022-08-12","o":1075.0,"h":1094.0,"l":1058.5,"c":1084.5,"v":18978.0,"dr":0.0299,"sa":0.4543},{"date":"2022-08-16","o":1094.0,"h":1094.0,"l":1051.5,"c":1073.0,"v":19490.0,"dr":-0.0106,"sa":0.4544},{"date":"2022-08-17","o":1088.5,"h":1090.0,"l":1062.5,"c":1080.5,"v":53733.0,"dr":0.007,"sa":0.4544},{"date":"2022-08-18","o":1080.0,"h":1119.0,"l":1079.0,"c":1112.5,"v":15529.0,"dr":0.0296,"sa":0.4553},{"date":"2022-08-19","o":1100.0,"h":1127.5,"l":1091.0,"c":1124.0,"v":41888.0,"dr":0.0103,"sa":0.4538},{"date":"2022-08-22","o":1126.0,"h":1126.0,"l":1092.5,"c":1105.0,"v":13972.0,"dr":-0.0169,"sa":0.4525},{"date":"2022-08-23","o":1120.0,"h":1141.5,"l":1105.0,"c":1134.0,"v":8611.0,"dr":0.0262,"sa":0.4513},{"date":"2022-08-24","o":1130.0,"h":1141.5,"l":1116.0,"c":1120.0,"v":6359.0,"dr":-0.0123,"sa":0.451},{"date":"2022-08-25","o":1127.0,"h":1145.5,"l":1116.5,"c":1126.0,"v":3890.0,"dr":0.0054,"sa":0.451},{"date":"2022-08-26","o":1130.0,"h":1147.5,"l":1110.0,"c":1117.5,"v":5101.0,"dr":-0.0075,"sa":0.4511},{"date":"2022-08-29","o":1128.5,"h":1135.0,"l":1110.0,"c":1135.0,"v":15026.0,"dr":0.0157,"sa":0.4513},{"date":"2022-08-30","o":1137.0,"h":1138.0,"l":1108.0,"c":1118.5,"v":5956.0,"dr":-0.0145,"sa":0.45},{"date":"2022-08-31","o":1111.0,"h":1111.0,"l":1066.5,"c":1068.0,"v":6358.0,"dr":-0.0451,"sa":0.4524},{"date":"2022-09-01","o":1060.0,"h":1073.0,"l":1041.0,"c":1048.5,"v":6987.0,"dr":-0.0183,"sa":0.4526},{"date":"2022-09-05","o":1060.0,"h":1110.0,"l":1021.5,"c":1034.5,"v":1363.0,"dr":-0.0134,"sa":0.4522},{"date":"2022-09-06","o":1031.5,"h":1050.0,"l":1023.0,"c":1038.0,"v":8037.0,"dr":0.0034,"sa":0.4517},{"date":"2022-09-07","o":1021.0,"h":1042.0,"l":1004.5,"c":1037.0,"v":5456.0,"dr":-0.001,"sa":0.4516},{"date":"2022-09-08","o":1024.0,"h":1044.0,"l":1024.0,"c":1036.5,"v":29423.0,"dr":-0.0005,"sa":0.4516},{"date":"2022-09-09","o":1015.0,"h":1067.5,"l":1015.0,"c":1047.0,"v":3946.0,"dr":0.0101,"sa":0.4501},{"date":"2022-09-12","o":1071.5,"h":1094.0,"l":1060.0,"c":1065.0,"v":6258.0,"dr":0.0172,"sa":0.4502},{"date":"2022-09-13","o":1066.0,"h":1066.0,"l":1038.0,"c":1041.5,"v":5751.0,"dr":-0.0221,"sa":0.4505},{"date":"2022-09-14","o":1042.0,"h":1060.0,"l":1034.0,"c":1047.5,"v":9060.0,"dr":0.0058,"sa":0.4505},{"date":"2022-09-15","o":1048.0,"h":1084.0,"l":1043.0,"c":1080.5,"v":8311.0,"dr":0.0315,"sa":0.4457},{"date":"2022-09-16","o":1050.0,"h":1084.0,"l":1050.0,"c":1075.0,"v":8300.0,"dr":-0.0051,"sa":0.4451},{"date":"2022-09-19","o":1075.0,"h":1150.0,"l":1073.5,"c":1146.5,"v":13048.0,"dr":0.0665,"sa":0.4497},{"date":"2022-09-20","o":1156.5,"h":1180.0,"l":1154.0,"c":1170.5,"v":37091.0,"dr":0.0209,"sa":0.4501},{"date":"2022-09-21","o":1178.0,"h":1199.5,"l":1154.0,"c":1178.5,"v":9464.0,"dr":0.0068,"sa":0.4492},{"date":"2022-09-22","o":1177.0,"h":1252.5,"l":1177.0,"c":1250.0,"v":15524.0,"dr":0.0607,"sa":0.4528},{"date":"2022-09-23","o":1260.0,"h":1260.0,"l":1174.0,"c":1185.5,"v":22506.0,"dr":-0.0516,"sa":0.456},{"date":"2022-09-26","o":1174.0,"h":1174.0,"l":1113.5,"c":1139.5,"v":4990.0,"dr":-0.0388,"sa":0.4568},{"date":"2022-09-27","o":1145.0,"h":1145.0,"l":1101.5,"c":1115.0,"v":7792.0,"dr":-0.0215,"sa":0.4551},{"date":"2022-09-28","o":1120.0,"h":1150.0,"l":1114.0,"c":1125.5,"v":20111.0,"dr":0.0094,"sa":0.453},{"date":"2022-09-29","o":1125.0,"h":1134.5,"l":1100.0,"c":1122.5,"v":12396.0,"dr":-0.0027,"sa":0.4526},{"date":"2022-09-30","o":1122.5,"h":1148.5,"l":1114.5,"c":1142.5,"v":18125.0,"dr":0.0178,"sa":0.4506},{"date":"2022-10-03","o":1190.0,"h":1265.0,"l":1190.0,"c":1254.5,"v":33444.0,"dr":0.098,"sa":0.4604},{"date":"2022-10-04","o":1256.0,"h":1275.0,"l":1243.0,"c":1258.5,"v":29334.0,"dr":0.0032,"sa":0.4596},{"date":"2022-10-05","o":1270.0,"h":1292.0,"l":1256.5,"c":1280.5,"v":19832.0,"dr":0.0175,"sa":0.4591},{"date":"2022-10-06","o":1295.0,"h":1295.0,"l":1235.0,"c":1235.0,"v":6278.0,"dr":-0.0355,"sa":0.4606},{"date":"2022-10-11","o":1208.5,"h":1208.5,"l":1156.0,"c":1163.0,"v":8140.0,"dr":-0.0583,"sa":0.4645},{"date":"2022-10-12","o":1168.0,"h":1168.0,"l":1129.0,"c":1147.0,"v":9123.0,"dr":-0.0138,"sa":0.4626},{"date":"2022-10-13","o":1148.0,"h":1196.5,"l":1148.0,"c":1186.5,"v":9079.0,"dr":0.0344,"sa":0.4611},{"date":"2022-10-14","o":1187.5,"h":1210.0,"l":1152.5,"c":1152.5,"v":3923.0,"dr":-0.0287,"sa":0.4621},{"date":"2022-10-17","o":1159.0,"h":1182.5,"l":1148.5,"c":1153.5,"v":17605.0,"dr":0.0009,"sa":0.4619},{"date":"2022-10-18","o":1154.0,"h":1176.5,"l":1137.0,"c":1150.0,"v":3174.0,"dr":-0.003,"sa":0.4615},{"date":"2022-10-19","o":1140.0,"h":1155.0,"l":1139.0,"c":1152.0,"v":5878.0,"dr":0.0017,"sa":0.4599},{"date":"2022-10-20","o":1162.5,"h":1184.5,"l":1160.5,"c":1170.5,"v":5387.0,"dr":0.0161,"sa":0.4598},{"date":"2022-10-21","o":1179.5,"h":1223.0,"l":1172.0,"c":1220.0,"v":9064.0,"dr":0.0423,"sa":0.4615},{"date":"2022-10-24","o":1218.0,"h":1218.0,"l":1122.5,"c":1142.0,"v":8289.0,"dr":-0.0639,"sa":0.4627},{"date":"2022-10-25","o":1138.0,"h":1153.0,"l":1128.0,"c":1134.5,"v":5717.0,"dr":-0.0066,"sa":0.4626},{"date":"2022-10-26","o":1113.0,"h":1115.0,"l":1067.5,"c":1076.0,"v":16132.0,"dr":-0.0516,"sa":0.4643},{"date":"2022-10-27","o":1108.0,"h":1122.0,"l":1100.0,"c":1114.0,"v":9032.0,"dr":0.0353,"sa":0.465},{"date":"2022-10-28","o":1108.0,"h":1115.5,"l":1088.0,"c":1105.0,"v":25267.0,"dr":-0.0081,"sa":0.4639},{"date":"2022-10-31","o":1140.5,"h":1174.0,"l":1126.0,"c":1161.0,"v":35412.0,"dr":0.0507,"sa":0.4662},{"date":"2022-11-01","o":1156.0,"h":1190.0,"l":1156.0,"c":1161.0,"v":7030.0,"dr":0.0,"sa":0.4651},{"date":"2022-11-02","o":1166.0,"h":1166.0,"l":1119.0,"c":1128.5,"v":9469.0,"dr":-0.028,"sa":0.4656},{"date":"2022-11-03","o":1125.5,"h":1174.5,"l":1125.5,"c":1160.5,"v":5353.0,"dr":0.0284,"sa":0.4663},{"date":"2022-11-04","o":1199.0,"h":1206.5,"l":1168.0,"c":1168.5,"v":7682.0,"dr":0.0069,"sa":0.4662},{"date":"2022-11-07","o":1170.0,"h":1170.0,"l":1091.0,"c":1091.5,"v":6224.0,"dr":-0.0659,"sa":0.4706},{"date":"2022-11-08","o":1088.0,"h":1100.0,"l":1065.0,"c":1091.5,"v":8650.0,"dr":0.0,"sa":0.4679},{"date":"2022-11-09","o":1050.0,"h":1050.0,"l":895.0,"c":897.0,"v":120202.0,"dr":-0.1782,"sa":0.5013},{"date":"2022-11-10","o":920.0,"h":920.0,"l":842.0,"c":850.0,"v":238071.0,"dr":-0.0524,"sa":0.504},{"date":"2022-11-11","o":882.0,"h":908.0,"l":873.5,"c":880.0,"v":95224.0,"dr":0.0353,"sa":0.5013},{"date":"2022-11-14","o":880.0,"h":903.0,"l":855.0,"c":882.5,"v":56955.0,"dr":0.0028,"sa":0.4991},{"date":"2022-11-15","o":900.0,"h":915.0,"l":861.0,"c":907.5,"v":156984.0,"dr":0.0283,"sa":0.4997},{"date":"2022-11-16","o":906.0,"h":920.0,"l":896.0,"c":910.5,"v":121751.0,"dr":0.0033,"sa":0.4985},{"date":"2022-11-17","o":917.0,"h":962.5,"l":907.0,"c":957.5,"v":119843.0,"dr":0.0516,"sa":0.4975},{"date":"2022-11-18","o":985.0,"h":995.0,"l":963.0,"c":968.5,"v":69766.0,"dr":0.0115,"sa":0.4966},{"date":"2022-11-22","o":969.0,"h":978.0,"l":933.5,"c":947.5,"v":25039.0,"dr":-0.0217,"sa":0.4971},{"date":"2022-11-23","o":950.0,"h":950.0,"l":915.0,"c":931.0,"v":73679.0,"dr":-0.0174,"sa":0.4971},{"date":"2022-11-24","o":940.0,"h":950.0,"l":932.0,"c":947.5,"v":9070.0,"dr":0.0177,"sa":0.4973},{"date":"2022-11-25","o":958.0,"h":958.0,"l":925.5,"c":942.5,"v":25483.0,"dr":-0.0053,"sa":0.4973},{"date":"2022-11-28","o":925.0,"h":936.0,"l":910.0,"c":921.0,"v":58806.0,"dr":-0.0228,"sa":0.4972},{"date":"2022-11-29","o":922.0,"h":951.5,"l":922.0,"c":948.0,"v":55010.0,"dr":0.0293,"sa":0.4979},{"date":"2022-11-30","o":960.0,"h":970.0,"l":928.0,"c":966.5,"v":24156.0,"dr":0.0195,"sa":0.4982},{"date":"2022-12-01","o":960.0,"h":974.5,"l":950.0,"c":955.5,"v":2812.0,"dr":-0.0114,"sa":0.4975},{"date":"2022-12-02","o":960.0,"h":983.0,"l":942.0,"c":963.5,"v":26774.0,"dr":0.0084,"sa":0.4974},{"date":"2022-12-05","o":960.0,"h":960.0,"l":923.0,"c":931.5,"v":46284.0,"dr":-0.0332,"sa":0.4956},{"date":"2022-12-06","o":932.0,"h":964.0,"l":932.0,"c":963.0,"v":15841.0,"dr":0.0338,"sa":0.4966},{"date":"2022-12-07","o":988.5,"h":1005.0,"l":971.0,"c":974.5,"v":23673.0,"dr":0.0119,"sa":0.4952},{"date":"2022-12-12","o":940.0,"h":940.0,"l":862.0,"c":889.0,"v":104854.0,"dr":-0.0877,"sa":0.5028},{"date":"2022-12-13","o":889.0,"h":897.0,"l":855.0,"c":859.0,"v":38826.0,"dr":-0.0337,"sa":0.5018},{"date":"2022-12-14","o":864.0,"h":878.5,"l":826.0,"c":873.5,"v":33644.0,"dr":0.0169,"sa":0.502},{"date":"2022-12-15","o":870.0,"h":887.5,"l":856.5,"c":865.0,"v":26346.0,"dr":-0.0097,"sa":0.5017},{"date":"2022-12-16","o":873.0,"h":881.5,"l":853.0,"c":860.5,"v":14228.0,"dr":-0.0052,"sa":0.5014},{"date":"2022-12-19","o":860.5,"h":895.0,"l":860.5,"c":891.0,"v":27912.0,"dr":0.0354,"sa":0.5005},{"date":"2022-12-20","o":899.0,"h":947.5,"l":899.0,"c":935.5,"v":8279.0,"dr":0.0499,"sa":0.5023},{"date":"2022-12-21","o":944.0,"h":959.0,"l":920.0,"c":946.5,"v":41770.0,"dr":0.0118,"sa":0.5},{"date":"2022-12-22","o":947.0,"h":964.0,"l":939.0,"c":954.0,"v":23678.0,"dr":0.0079,"sa":0.5},{"date":"2022-12-23","o":967.0,"h":990.0,"l":952.0,"c":971.5,"v":39919.0,"dr":0.0183,"sa":0.5},{"date":"2022-12-26","o":970.0,"h":992.0,"l":940.0,"c":957.0,"v":8648.0,"dr":-0.0149,"sa":0.4994},{"date":"2022-12-27","o":940.0,"h":945.0,"l":905.5,"c":922.0,"v":62271.0,"dr":-0.0366,"sa":0.5004},{"date":"2022-12-28","o":922.0,"h":1004.0,"l":922.0,"c":994.5,"v":69859.0,"dr":0.0786,"sa":0.5057},{"date":"2022-12-29","o":1005.0,"h":1019.5,"l":975.0,"c":987.0,"v":14155.0,"dr":-0.0075,"sa":0.5058},{"date":"2022-12-30","o":990.0,"h":990.0,"l":959.0,"c":990.0,"v":11339.0,"dr":0.003,"sa":0.5058},{"date":"2023-01-02","o":1000.0,"h":1000.0,"l":943.0,"c":973.5,"v":12778.0,"dr":-0.0167,"sa":0.5061},{"date":"2023-01-03","o":944.0,"h":944.0,"l":877.0,"c":882.5,"v":88502.0,"dr":-0.0935,"sa":0.5147},{"date":"2023-01-04","o":888.0,"h":899.0,"l":867.0,"c":881.0,"v":94157.0,"dr":-0.0017,"sa":0.5145},{"date":"2023-01-05","o":890.0,"h":935.5,"l":885.0,"c":930.0,"v":86702.0,"dr":0.0556,"sa":0.5174},{"date":"2023-01-06","o":939.0,"h":970.0,"l":930.0,"c":967.5,"v":102788.0,"dr":0.0403,"sa":0.5184},{"date":"2023-01-09","o":920.0,"h":940.0,"l":899.0,"c":922.0,"v":63037.0,"dr":-0.047,"sa":0.5202},{"date":"2023-01-10","o":930.0,"h":970.0,"l":919.0,"c":963.5,"v":84623.0,"dr":0.045,"sa":0.5219},{"date":"2023-01-11","o":985.0,"h":994.0,"l":957.0,"c":988.5,"v":45096.0,"dr":0.0259,"sa":0.5224},{"date":"2023-01-12","o":989.0,"h":1020.0,"l":982.5,"c":1010.0,"v":45624.0,"dr":0.0218,"sa":0.5211},{"date":"2023-01-13","o":998.0,"h":1029.0,"l":989.5,"c":1021.0,"v":88807.0,"dr":0.0109,"sa":0.5208},{"date":"2023-01-16","o":1020.0,"h":1040.0,"l":975.0,"c":1012.0,"v":18695.0,"dr":-0.0088,"sa":0.5207},{"date":"2023-01-17","o":1011.0,"h":1041.0,"l":1001.0,"c":1035.0,"v":53803.0,"dr":0.0227,"sa":0.5211},{"date":"2023-01-18","o":1034.0,"h":1044.0,"l":990.0,"c":1011.5,"v":68483.0,"dr":-0.0227,"sa":0.5217},{"date":"2023-01-19","o":1007.0,"h":1024.0,"l":960.0,"c":1024.0,"v":28253.0,"dr":0.0124,"sa":0.5218},{"date":"2023-01-20","o":1019.0,"h":1044.0,"l":1002.5,"c":1020.5,"v":34820.0,"dr":-0.0034,"sa":0.5213},{"date":"2023-01-23","o":1038.0,"h":1038.0,"l":984.0,"c":989.0,"v":115853.0,"dr":-0.0309,"sa":0.5223},{"date":"2023-01-24","o":994.0,"h":1006.5,"l":990.0,"c":1001.0,"v":16619.0,"dr":0.0121,"sa":0.5221},{"date":"2023-01-25","o":1007.5,"h":1030.0,"l":990.0,"c":1022.0,"v":147229.0,"dr":0.021,"sa":0.5215},{"date":"2023-01-26","o":1029.0,"h":1047.5,"l":1013.5,"c":1042.5,"v":37273.0,"dr":0.0201,"sa":0.5214},{"date":"2023-01-27","o":1044.5,"h":1044.5,"l":995.0,"c":1002.5,"v":130656.0,"dr":-0.0384,"sa":0.5228},{"date":"2023-01-30","o":1006.0,"h":1015.5,"l":995.0,"c":1000.0,"v":37170.0,"dr":-0.0025,"sa":0.5228},{"date":"2023-01-31","o":1000.0,"h":1039.5,"l":1000.0,"c":1023.0,"v":66043.0,"dr":0.023,"sa":0.5194},{"date":"2023-02-01","o":1030.0,"h":1030.0,"l":992.0,"c":1005.0,"v":27777.0,"dr":-0.0176,"sa":0.5197},{"date":"2023-02-02","o":1007.0,"h":1042.0,"l":1007.0,"c":1023.0,"v":85261.0,"dr":0.0179,"sa":0.5194},{"date":"2023-02-03","o":1019.5,"h":1021.0,"l":986.0,"c":986.0,"v":66137.0,"dr":-0.0362,"sa":0.5204},{"date":"2023-02-06","o":980.0,"h":986.0,"l":940.0,"c":976.0,"v":96073.0,"dr":-0.0101,"sa":0.5202},{"date":"2023-02-07","o":974.0,"h":977.5,"l":950.0,"c":962.0,"v":69871.0,"dr":-0.0143,"sa":0.5202},{"date":"2023-02-08","o":974.0,"h":1010.0,"l":970.0,"c":1006.0,"v":44816.0,"dr":0.0457,"sa":0.5205},{"date":"2023-02-09","o":1014.0,"h":1030.0,"l":976.0,"c":987.0,"v":121948.0,"dr":-0.0189,"sa":0.5205},{"date":"2023-02-10","o":914.0,"h":934.5,"l":907.0,"c":909.0,"v":272837.0,"dr":-0.079,"sa":0.5265},{"date":"2023-02-13","o":921.0,"h":1000.0,"l":915.0,"c":959.0,"v":77069.0,"dr":0.055,"sa":0.5292},{"date":"2023-02-14","o":965.0,"h":975.0,"l":943.0,"c":958.0,"v":59844.0,"dr":-0.001,"sa":0.5283},{"date":"2023-02-15","o":968.0,"h":992.5,"l":955.0,"c":984.0,"v":48824.0,"dr":0.0271,"sa":0.5229},{"date":"2023-02-16","o":989.0,"h":1008.0,"l":967.0,"c":998.5,"v":87588.0,"dr":0.0147,"sa":0.5229},{"date":"2023-02-17","o":998.0,"h":1015.0,"l":989.0,"c":1009.0,"v":186875.0,"dr":0.0105,"sa":0.523},{"date":"2023-02-22","o":1007.0,"h":1007.0,"l":967.0,"c":983.0,"v":47141.0,"dr":-0.0258,"sa":0.5236},{"date":"2023-02-23","o":987.0,"h":1014.5,"l":987.0,"c":991.5,"v":36117.0,"dr":0.0086,"sa":0.5232},{"date":"2023-02-24","o":990.0,"h":992.5,"l":940.0,"c":951.0,"v":54052.0,"dr":-0.0408,"sa":0.5248},{"date":"2023-02-27","o":962.0,"h":962.0,"l":928.0,"c":932.0,"v":33315.0,"dr":-0.02,"sa":0.5248},{"date":"2023-02-28","o":959.0,"h":959.0,"l":920.0,"c":929.5,"v":57525.0,"dr":-0.0027,"sa":0.5248},{"date":"2023-03-01","o":926.0,"h":948.0,"l":904.0,"c":933.0,"v":55730.0,"dr":0.0038,"sa":0.5243},{"date":"2023-03-02","o":935.0,"h":944.0,"l":915.5,"c":930.5,"v":52046.0,"dr":-0.0027,"sa":0.5241},{"date":"2023-03-03","o":930.5,"h":938.0,"l":916.5,"c":930.0,"v":44772.0,"dr":-0.0005,"sa":0.5237},{"date":"2023-03-06","o":950.0,"h":975.0,"l":923.0,"c":972.0,"v":147316.0,"dr":0.0452,"sa":0.5233},{"date":"2023-03-07","o":978.0,"h":987.0,"l":948.5,"c":986.0,"v":64450.0,"dr":0.0144,"sa":0.5228},{"date":"2023-03-08","o":995.5,"h":1043.0,"l":995.5,"c":1033.5,"v":267793.0,"dr":0.0482,"sa":0.5248},{"date":"2023-03-09","o":1035.0,"h":1068.0,"l":1035.0,"c":1052.0,"v":123650.0,"dr":0.0179,"sa":0.5237},{"date":"2023-03-10","o":1040.0,"h":1051.5,"l":1014.0,"c":1020.5,"v":42630.0,"dr":-0.0299,"sa":0.5224},{"date":"2023-03-13","o":1009.0,"h":1028.0,"l":1000.5,"c":1001.0,"v":49613.0,"dr":-0.0191,"sa":0.5222},{"date":"2023-03-14","o":1001.0,"h":1024.0,"l":991.5,"c":999.5,"v":44897.0,"dr":-0.0015,"sa":0.5196},{"date":"2023-03-15","o":997.0,"h":1019.0,"l":970.0,"c":1014.5,"v":98911.0,"dr":0.015,"sa":0.5198},{"date":"2023-03-16","o":1049.0,"h":1072.5,"l":1020.0,"c":1067.5,"v":33689.0,"dr":0.0522,"sa":0.5203},{"date":"2023-03-17","o":1047.0,"h":1047.0,"l":1020.0,"c":1023.0,"v":53551.0,"dr":-0.0417,"sa":0.5211},{"date":"2023-03-20","o":1022.0,"h":1041.0,"l":1002.5,"c":1009.0,"v":21559.0,"dr":-0.0137,"sa":0.5213},{"date":"2023-03-21","o":1008.0,"h":1024.5,"l":1005.5,"c":1008.0,"v":18363.0,"dr":-0.001,"sa":0.5208},{"date":"2023-03-22","o":1013.0,"h":1013.0,"l":984.5,"c":993.0,"v":32215.0,"dr":-0.0149,"sa":0.521},{"date":"2023-03-23","o":985.0,"h":985.0,"l":919.0,"c":922.5,"v":165027.0,"dr":-0.071,"sa":0.5236},{"date":"2023-03-27","o":950.0,"h":982.0,"l":950.0,"c":978.0,"v":13378.0,"dr":0.0602,"sa":0.5263},{"date":"2023-03-28","o":984.0,"h":995.0,"l":976.0,"c":986.0,"v":31960.0,"dr":0.0082,"sa":0.5263},{"date":"2023-03-29","o":986.0,"h":1022.0,"l":982.0,"c":1004.5,"v":24897.0,"dr":0.0188,"sa":0.5245},{"date":"2023-03-30","o":1023.5,"h":1060.0,"l":1016.5,"c":1055.0,"v":52139.0,"dr":0.0503,"sa":0.5257},{"date":"2023-03-31","o":1055.0,"h":1080.5,"l":1038.0,"c":1060.0,"v":45300.0,"dr":0.0047,"sa":0.5255},{"date":"2023-04-03","o":1035.5,"h":1056.5,"l":1030.0,"c":1040.0,"v":29603.0,"dr":-0.0189,"sa":0.5247},{"date":"2023-04-04","o":1040.0,"h":1070.0,"l":1040.0,"c":1062.5,"v":23330.0,"dr":0.0216,"sa":0.5243},{"date":"2023-04-05","o":1064.0,"h":1082.0,"l":1059.0,"c":1074.5,"v":48807.0,"dr":0.0113,"sa":0.5244},{"date":"2023-04-10","o":1076.0,"h":1076.0,"l":1051.0,"c":1053.5,"v":28311.0,"dr":-0.0195,"sa":0.5248},{"date":"2023-04-11","o":1089.0,"h":1123.0,"l":1088.0,"c":1111.0,"v":31154.0,"dr":0.0546,"sa":0.5272},{"date":"2023-04-12","o":1133.0,"h":1148.0,"l":1120.0,"c":1123.5,"v":60107.0,"dr":0.0113,"sa":0.5271},{"date":"2023-04-13","o":1143.0,"h":1147.5,"l":1126.5,"c":1133.5,"v":31057.0,"dr":0.0089,"sa":0.5267},{"date":"2023-04-14","o":1132.0,"h":1142.5,"l":1126.0,"c":1131.0,"v":18237.0,"dr":-0.0022,"sa":0.5246},{"date":"2023-04-17","o":1131.0,"h":1150.0,"l":1113.5,"c":1146.0,"v":27905.0,"dr":0.0133,"sa":0.5244},{"date":"2023-04-18","o":1136.0,"h":1178.0,"l":1121.0,"c":1171.0,"v":19480.0,"dr":0.0218,"sa":0.5247},{"date":"2023-04-19","o":1161.5,"h":1161.5,"l":1140.0,"c":1145.0,"v":32806.0,"dr":-0.0222,"sa":0.5252},{"date":"2023-04-20","o":1150.0,"h":1175.0,"l":1125.0,"c":1170.0,"v":42698.0,"dr":0.0218,"sa":0.5254},{"date":"2023-04-21","o":1180.0,"h":1220.0,"l":1150.5,"c":1218.0,"v":47098.0,"dr":0.041,"sa":0.5267},{"date":"2023-04-24","o":1220.0,"h":1243.5,"l":1190.0,"c":1230.0,"v":17764.0,"dr":0.0099,"sa":0.5267},{"date":"2023-04-25","o":1232.0,"h":1299.0,"l":1232.0,"c":1263.5,"v":38663.0,"dr":0.0272,"sa":0.5273},{"date":"2023-04-26","o":1265.0,"h":1265.0,"l":1225.5,"c":1259.0,"v":22284.0,"dr":-0.0036,"sa":0.5197},{"date":"2023-04-27","o":1254.0,"h":1282.5,"l":1254.0,"c":1269.0,"v":11487.0,"dr":0.0079,"sa":0.519},{"date":"2023-04-28","o":1275.0,"h":1288.0,"l":1241.5,"c":1261.5,"v":16015.0,"dr":-0.0059,"sa":0.519},{"date":"2023-05-02","o":1280.0,"h":1280.0,"l":1221.5,"c":1241.5,"v":25736.0,"dr":-0.0159,"sa":0.5193},{"date":"2023-05-03","o":1245.0,"h":1250.0,"l":1217.0,"c":1226.5,"v":55078.0,"dr":-0.0121,"sa":0.5194},{"date":"2023-05-04","o":1252.0,"h":1280.0,"l":1248.5,"c":1268.0,"v":56002.0,"dr":0.0338,"sa":0.5178},{"date":"2023-05-05","o":1284.5,"h":1379.0,"l":1260.0,"c":1368.0,"v":49163.0,"dr":0.0789,"sa":0.5232},{"date":"2023-05-08","o":1385.0,"h":1420.0,"l":1382.0,"c":1400.5,"v":137157.0,"dr":0.0238,"sa":0.5229},{"date":"2023-05-09","o":1439.0,"h":1439.0,"l":1373.0,"c":1380.0,"v":60071.0,"dr":-0.0146,"sa":0.5232},{"date":"2023-05-10","o":1400.0,"h":1403.5,"l":1373.5,"c":1390.0,"v":41302.0,"dr":0.0072,"sa":0.5226},{"date":"2023-05-11","o":1386.0,"h":1432.0,"l":1386.0,"c":1416.0,"v":50866.0,"dr":0.0187,"sa":0.5225},{"date":"2023-05-12","o":1440.0,"h":1476.5,"l":1422.0,"c":1475.0,"v":66675.0,"dr":0.0417,"sa":0.5238},{"date":"2023-05-15","o":1495.5,"h":1532.0,"l":1467.0,"c":1526.5,"v":47091.0,"dr":0.0349,"sa":0.5213},{"date":"2023-05-16","o":1540.0,"h":1550.0,"l":1519.5,"c":1525.5,"v":44277.0,"dr":-0.0007,"sa":0.5208},{"date":"2023-05-17","o":1520.0,"h":1550.0,"l":1519.0,"c":1544.0,"v":33774.0,"dr":0.0121,"sa":0.5207},{"date":"2023-05-18","o":1530.0,"h":1577.5,"l":1517.5,"c":1560.5,"v":34164.0,"dr":0.0107,"sa":0.5201},{"date":"2023-05-19","o":1566.0,"h":1612.5,"l":1562.5,"c":1587.5,"v":22616.0,"dr":0.0173,"sa":0.5202},{"date":"2023-05-22","o":1594.0,"h":1621.0,"l":1581.0,"c":1590.5,"v":48654.0,"dr":0.0019,"sa":0.5198},{"date":"2023-05-23","o":1594.5,"h":1650.0,"l":1594.0,"c":1595.0,"v":27531.0,"dr":0.0028,"sa":0.5173},{"date":"2023-05-24","o":1575.0,"h":1585.0,"l":1534.5,"c":1547.5,"v":36137.0,"dr":-0.0298,"sa":0.5183},{"date":"2023-05-29","o":1548.0,"h":1565.0,"l":1453.0,"c":1544.0,"v":16432.0,"dr":-0.0023,"sa":0.5177},{"date":"2023-05-30","o":1537.0,"h":1564.0,"l":1506.0,"c":1519.0,"v":56389.0,"dr":-0.0162,"sa":0.5174},{"date":"2023-05-31","o":1515.0,"h":1522.0,"l":1487.0,"c":1506.0,"v":13204.0,"dr":-0.0086,"sa":0.517},{"date":"2023-06-01","o":1520.0,"h":1580.0,"l":1519.5,"c":1575.0,"v":12850.0,"dr":0.0458,"sa":0.5179},{"date":"2023-06-02","o":1630.0,"h":1630.0,"l":1589.0,"c":1620.0,"v":18452.0,"dr":0.0286,"sa":0.518},{"date":"2023-06-05","o":1640.0,"h":1665.5,"l":1611.0,"c":1655.5,"v":44637.0,"dr":0.0219,"sa":0.5182},{"date":"2023-06-06","o":1685.0,"h":1685.0,"l":1649.0,"c":1669.0,"v":25015.0,"dr":0.0082,"sa":0.5182},{"date":"2023-06-07","o":1672.0,"h":1700.0,"l":1650.0,"c":1661.0,"v":35905.0,"dr":-0.0048,"sa":0.5178},{"date":"2023-06-08","o":1667.5,"h":1700.0,"l":1665.0,"c":1682.0,"v":13728.0,"dr":0.0126,"sa":0.5179},{"date":"2023-06-09","o":1700.0,"h":1745.5,"l":1700.0,"c":1724.0,"v":37357.0,"dr":0.025,"sa":0.5178},{"date":"2023-06-12","o":1723.0,"h":1745.0,"l":1712.5,"c":1715.5,"v":23036.0,"dr":-0.0049,"sa":0.5177},{"date":"2023-06-13","o":1750.0,"h":1755.0,"l":1716.0,"c":1725.0,"v":43288.0,"dr":0.0055,"sa":0.5176},{"date":"2023-06-14","o":1763.5,"h":1763.5,"l":1723.0,"c":1750.0,"v":37348.0,"dr":0.0145,"sa":0.5177},{"date":"2023-06-15","o":1734.0,"h":1785.0,"l":1734.0,"c":1773.5,"v":30981.0,"dr":0.0134,"sa":0.5172},{"date":"2023-06-16","o":1800.0,"h":1804.5,"l":1768.0,"c":1780.5,"v":11805.0,"dr":0.0039,"sa":0.5169},{"date":"2023-06-21","o":1808.0,"h":1850.5,"l":1808.0,"c":1840.5,"v":37875.0,"dr":0.0337,"sa":0.5168},{"date":"2023-06-22","o":1840.0,"h":1840.0,"l":1789.5,"c":1793.5,"v":40770.0,"dr":-0.0255,"sa":0.5176},{"date":"2023-06-23","o":1812.5,"h":1812.5,"l":1774.0,"c":1794.5,"v":37056.0,"dr":0.0006,"sa":0.5175},{"date":"2023-06-26","o":1793.0,"h":1824.5,"l":1745.0,"c":1758.5,"v":37620.0,"dr":-0.0201,"sa":0.518},{"date":"2023-06-27","o":1770.0,"h":1770.0,"l":1701.0,"c":1742.0,"v":12911.0,"dr":-0.0094,"sa":0.5179},{"date":"2023-06-28","o":1722.0,"h":1724.5,"l":1658.0,"c":1665.5,"v":17967.0,"dr":-0.0439,"sa":0.5191},{"date":"2023-06-29","o":1666.0,"h":1694.0,"l":1664.5,"c":1686.5,"v":23041.0,"dr":0.0126,"sa":0.5191},{"date":"2023-06-30","o":1719.5,"h":1778.5,"l":1719.5,"c":1771.5,"v":16925.0,"dr":0.0504,"sa":0.5203},{"date":"2023-07-03","o":1793.5,"h":1800.0,"l":1700.0,"c":1757.0,"v":5570.0,"dr":-0.0082,"sa":0.5188},{"date":"2023-07-04","o":1780.0,"h":1820.0,"l":1731.0,"c":1761.0,"v":7157.0,"dr":0.0023,"sa":0.5188},{"date":"2023-07-05","o":1765.0,"h":1765.0,"l":1726.0,"c":1743.0,"v":21358.0,"dr":-0.0102,"sa":0.517},{"date":"2023-07-06","o":1750.0,"h":1750.0,"l":1685.0,"c":1690.5,"v":16130.0,"dr":-0.0301,"sa":0.5178},{"date":"2023-07-07","o":1714.0,"h":1761.5,"l":1712.0,"c":1747.5,"v":8074.0,"dr":0.0337,"sa":0.5185},{"date":"2023-07-10","o":1732.5,"h":1734.0,"l":1701.0,"c":1711.0,"v":16683.0,"dr":-0.0209,"sa":0.5184},{"date":"2023-07-11","o":1710.0,"h":1742.0,"l":1676.5,"c":1731.5,"v":19647.0,"dr":0.012,"sa":0.5181},{"date":"2023-07-12","o":1745.5,"h":1764.0,"l":1732.5,"c":1746.0,"v":18529.0,"dr":0.0084,"sa":0.5137},{"date":"2023-07-13","o":1763.5,"h":1838.0,"l":1763.5,"c":1828.5,"v":152848.0,"dr":0.0473,"sa":0.5155},{"date":"2023-07-14","o":1828.0,"h":1854.0,"l":1790.5,"c":1833.0,"v":42669.0,"dr":0.0025,"sa":0.5154},{"date":"2023-07-17","o":1857.5,"h":1859.5,"l":1820.0,"c":1855.0,"v":18158.0,"dr":0.012,"sa":0.5084},{"date":"2023-07-18","o":1870.0,"h":1875.0,"l":1803.0,"c":1810.5,"v":13467.0,"dr":-0.024,"sa":0.5083},{"date":"2023-07-19","o":1812.0,"h":1848.0,"l":1805.0,"c":1834.0,"v":17376.0,"dr":0.013,"sa":0.5064},{"date":"2023-07-20","o":1840.0,"h":1847.5,"l":1820.0,"c":1845.5,"v":6894.0,"dr":0.0063,"sa":0.5051},{"date":"2023-07-21","o":1869.0,"h":1920.0,"l":1863.0,"c":1917.0,"v":13204.0,"dr":0.0387,"sa":0.5061},{"date":"2023-07-24","o":1920.0,"h":1940.5,"l":1880.5,"c":1890.0,"v":9105.0,"dr":-0.0141,"sa":0.5061},{"date":"2023-07-25","o":1870.0,"h":1902.5,"l":1862.5,"c":1890.0,"v":26186.0,"dr":0.0,"sa":0.5053},{"date":"2023-07-26","o":1890.0,"h":1925.0,"l":1880.0,"c":1920.5,"v":15860.0,"dr":0.0161,"sa":0.5052},{"date":"2023-07-27","o":1919.0,"h":1925.0,"l":1859.0,"c":1880.0,"v":19906.0,"dr":-0.0211,"sa":0.5043},{"date":"2023-07-28","o":1872.0,"h":1924.5,"l":1872.0,"c":1915.0,"v":21614.0,"dr":0.0186,"sa":0.5046},{"date":"2023-07-31","o":1944.0,"h":1950.0,"l":1910.0,"c":1945.5,"v":17632.0,"dr":0.0159,"sa":0.4985},{"date":"2023-08-01","o":1942.0,"h":1946.0,"l":1910.0,"c":1936.0,"v":14393.0,"dr":-0.0049,"sa":0.4963},{"date":"2023-08-02","o":1944.0,"h":1993.5,"l":1921.0,"c":1975.5,"v":12600.0,"dr":0.0204,"sa":0.494},{"date":"2023-08-03","o":1965.0,"h":1995.0,"l":1920.5,"c":1957.5,"v":11263.0,"dr":-0.0091,"sa":0.4941},{"date":"2023-08-04","o":1900.0,"h":1906.5,"l":1839.5,"c":1849.0,"v":106726.0,"dr":-0.0554,"sa":0.4971},{"date":"2023-08-07","o":1859.0,"h":1878.5,"l":1840.0,"c":1874.0,"v":91823.0,"dr":0.0135,"sa":0.495},{"date":"2023-08-08","o":1877.0,"h":1919.0,"l":1855.0,"c":1881.0,"v":46377.0,"dr":0.0037,"sa":0.4896},{"date":"2023-08-09","o":1882.5,"h":1884.0,"l":1812.0,"c":1833.0,"v":117012.0,"dr":-0.0255,"sa":0.4888},{"date":"2023-08-10","o":1910.5,"h":1910.5,"l":1879.5,"c":1887.5,"v":21900.0,"dr":0.0297,"sa":0.4889},{"date":"2023-08-11","o":1888.0,"h":1907.0,"l":1844.0,"c":1855.0,"v":39829.0,"dr":-0.0172,"sa":0.4891},{"date":"2023-08-14","o":1900.0,"h":2000.0,"l":1900.0,"c":1990.5,"v":28293.0,"dr":0.073,"sa":0.4926},{"date":"2023-08-15","o":1995.0,"h":2150.0,"l":1991.0,"c":2147.5,"v":56056.0,"dr":0.0789,"sa":0.4984},{"date":"2023-08-16","o":2225.0,"h":2225.0,"l":2160.0,"c":2205.0,"v":79009.0,"dr":0.0268,"sa":0.4989},{"date":"2023-08-17","o":2227.5,"h":2250.0,"l":2174.5,"c":2248.0,"v":31922.0,"dr":0.0195,"sa":0.4988},{"date":"2023-08-18","o":2270.0,"h":2282.0,"l":2223.0,"c":2280.0,"v":13570.0,"dr":0.0142,"sa":0.4984},{"date":"2023-08-22","o":2300.0,"h":2305.0,"l":2250.0,"c":2290.0,"v":15499.0,"dr":0.0044,"sa":0.4981},{"date":"2023-08-23","o":2320.0,"h":2360.0,"l":2294.0,"c":2360.0,"v":33817.0,"dr":0.0306,"sa":0.4981},{"date":"2023-08-24","o":2379.5,"h":2379.5,"l":2294.0,"c":2336.0,"v":9434.0,"dr":-0.0102,"sa":0.4981},{"date":"2023-08-25","o":2345.5,"h":2354.0,"l":2302.0,"c":2344.0,"v":18157.0,"dr":0.0034,"sa":0.4981},{"date":"2023-08-28","o":2355.0,"h":2491.0,"l":2341.0,"c":2473.5,"v":104532.0,"dr":0.0552,"sa":0.5001},{"date":"2023-08-29","o":2500.0,"h":2553.0,"l":2499.0,"c":2553.0,"v":34579.0,"dr":0.0321,"sa":0.5008},{"date":"2023-08-30","o":2556.5,"h":2568.5,"l":2433.5,"c":2487.0,"v":26021.0,"dr":-0.0259,"sa":0.5013},{"date":"2023-08-31","o":2500.0,"h":2500.0,"l":2330.0,"c":2339.5,"v":56774.0,"dr":-0.0593,"sa":0.5047},{"date":"2023-09-01","o":2348.0,"h":2389.0,"l":2301.5,"c":2312.0,"v":17219.0,"dr":-0.0118,"sa":0.5047},{"date":"2023-09-04","o":2350.0,"h":2389.0,"l":2301.5,"c":2364.5,"v":10660.0,"dr":0.0227,"sa":0.5051},{"date":"2023-09-05","o":2287.5,"h":2287.5,"l":2200.0,"c":2219.0,"v":36360.0,"dr":-0.0615,"sa":0.5091},{"date":"2023-09-06","o":2250.0,"h":2250.0,"l":2180.0,"c":2189.0,"v":42196.0,"dr":-0.0135,"sa":0.5092},{"date":"2023-09-07","o":2188.5,"h":2199.5,"l":2105.0,"c":2105.0,"v":22109.0,"dr":-0.0384,"sa":0.5106},{"date":"2023-09-08","o":2110.5,"h":2171.0,"l":2110.0,"c":2122.0,"v":67294.0,"dr":0.0081,"sa":0.5084},{"date":"2023-09-11","o":2150.0,"h":2198.5,"l":2128.0,"c":2193.5,"v":43782.0,"dr":0.0337,"sa":0.5088},{"date":"2023-09-12","o":2200.0,"h":2219.0,"l":2167.0,"c":2214.5,"v":14343.0,"dr":0.0096,"sa":0.5086},{"date":"2023-09-13","o":2220.0,"h":2276.5,"l":2220.0,"c":2248.0,"v":61599.0,"dr":0.0151,"sa":0.5087},{"date":"2023-09-14","o":2270.0,"h":2297.0,"l":2266.5,"c":2278.5,"v":34920.0,"dr":0.0136,"sa":0.5088},{"date":"2023-09-15","o":2300.0,"h":2300.0,"l":2234.0,"c":2267.0,"v":5124.0,"dr":-0.005,"sa":0.5088},{"date":"2023-09-18","o":2278.0,"h":2279.5,"l":2240.0,"c":2262.5,"v":11828.0,"dr":-0.002,"sa":0.5088},{"date":"2023-09-19","o":2279.0,"h":2279.0,"l":2215.0,"c":2221.0,"v":10960.0,"dr":-0.0183,"sa":0.5091},{"date":"2023-09-20","o":2218.0,"h":2281.5,"l":2218.0,"c":2261.5,"v":13800.0,"dr":0.0182,"sa":0.5087},{"date":"2023-09-21","o":2249.0,"h":2249.0,"l":2150.5,"c":2174.5,"v":16738.0,"dr":-0.0385,"sa":0.5104},{"date":"2023-09-22","o":2208.5,"h":2208.5,"l":2155.0,"c":2173.0,"v":8872.0,"dr":-0.0007,"sa":0.5096},{"date":"2023-09-25","o":2178.0,"h":2178.0,"l":2136.5,"c":2167.5,"v":14846.0,"dr":-0.0025,"sa":0.5096},{"date":"2023-09-26","o":2169.0,"h":2193.0,"l":2127.0,"c":2166.0,"v":15869.0,"dr":-0.0007,"sa":0.5056},{"date":"2023-09-27","o":2161.0,"h":2200.0,"l":2150.0,"c":2165.0,"v":25691.0,"dr":-0.0005,"sa":0.5053},{"date":"2023-09-28","o":2160.0,"h":2324.0,"l":2160.0,"c":2308.5,"v":33537.0,"dr":0.0663,"sa":0.5093},{"date":"2023-09-29","o":2325.5,"h":2391.0,"l":2280.5,"c":2339.0,"v":27226.0,"dr":0.0132,"sa":0.5061},{"date":"2023-10-02","o":2429.0,"h":2429.0,"l":2315.0,"c":2325.0,"v":6947.0,"dr":-0.006,"sa":0.5032},{"date":"2023-10-03","o":2341.5,"h":2341.5,"l":2292.5,"c":2300.0,"v":216.0,"dr":-0.0108,"sa":0.5016},{"date":"2023-10-04","o":2346.0,"h":2540.0,"l":2346.0,"c":2526.5,"v":21310.0,"dr":0.0985,"sa":0.51},{"date":"2023-10-05","o":2540.0,"h":2650.0,"l":2447.0,"c":2500.5,"v":18516.0,"dr":-0.0103,"sa":0.5101},{"date":"2023-10-06","o":2529.0,"h":2529.0,"l":2415.0,"c":2420.5,"v":33375.0,"dr":-0.032,"sa":0.5113},{"date":"2023-10-09","o":2528.0,"h":2528.0,"l":2400.0,"c":2472.0,"v":11327.0,"dr":0.0213,"sa":0.5114},{"date":"2023-10-10","o":2502.0,"h":2829.0,"l":2502.0,"c":2753.5,"v":34488.0,"dr":0.1139,"sa":0.5146},{"date":"2023-10-11","o":2800.0,"h":2800.0,"l":2553.0,"c":2688.0,"v":18213.0,"dr":-0.0238,"sa":0.5154},{"date":"2023-10-12","o":2681.0,"h":2840.0,"l":2601.5,"c":2737.5,"v":20828.0,"dr":0.0184,"sa":0.5154},{"date":"2023-10-17","o":2750.0,"h":2933.0,"l":2740.0,"c":2785.0,"v":23795.0,"dr":0.0174,"sa":0.5141},{"date":"2023-10-18","o":2900.0,"h":2900.0,"l":2701.0,"c":2715.5,"v":15189.0,"dr":-0.025,"sa":0.5111},{"date":"2023-10-19","o":2800.0,"h":2828.5,"l":2715.0,"c":2734.5,"v":15114.0,"dr":0.007,"sa":0.5108},{"date":"2023-10-20","o":2800.0,"h":2925.0,"l":2721.0,"c":2925.0,"v":31495.0,"dr":0.0697,"sa":0.5141},{"date":"2023-10-23","o":2700.0,"h":2881.5,"l":2500.0,"c":2625.0,"v":22388.0,"dr":-0.1026,"sa":0.5241},{"date":"2023-10-24","o":2700.0,"h":2750.0,"l":2425.0,"c":2506.0,"v":24500.0,"dr":-0.0453,"sa":0.5264},{"date":"2023-10-25","o":2520.0,"h":2599.5,"l":2356.0,"c":2427.0,"v":19012.0,"dr":-0.0315,"sa":0.5275},{"date":"2023-10-26","o":2661.0,"h":2661.0,"l":2428.5,"c":2555.5,"v":12150.0,"dr":0.0529,"sa":0.5298},{"date":"2023-10-27","o":2560.0,"h":2624.5,"l":2450.5,"c":2467.0,"v":9593.0,"dr":-0.0346,"sa":0.531},{"date":"2023-10-30","o":2552.0,"h":2552.0,"l":2350.0,"c":2375.0,"v":9649.0,"dr":-0.0373,"sa":0.5312},{"date":"2023-10-31","o":2385.0,"h":2495.0,"l":2339.5,"c":2408.5,"v":12826.0,"dr":0.0141,"sa":0.527},{"date":"2023-11-01","o":2495.0,"h":2517.0,"l":2401.5,"c":2500.0,"v":9579.0,"dr":0.038,"sa":0.528},{"date":"2023-11-02","o":2600.0,"h":2623.0,"l":2500.5,"c":2600.5,"v":11735.0,"dr":0.0402,"sa":0.5263},{"date":"2023-11-03","o":2650.0,"h":2712.0,"l":2604.0,"c":2640.0,"v":16558.0,"dr":0.0152,"sa":0.5255},{"date":"2023-11-07","o":2640.0,"h":2800.0,"l":2615.0,"c":2682.5,"v":16055.0,"dr":0.0161,"sa":0.5255},{"date":"2023-11-08","o":2797.5,"h":2797.5,"l":2610.0,"c":2639.0,"v":14537.0,"dr":-0.0162,"sa":0.5238},{"date":"2023-11-09","o":2640.0,"h":2719.5,"l":2600.0,"c":2696.5,"v":8058.0,"dr":0.0218,"sa":0.5241},{"date":"2023-11-10","o":2650.0,"h":2766.5,"l":2556.0,"c":2697.5,"v":24839.0,"dr":0.0004,"sa":0.5231},{"date":"2023-11-13","o":2700.0,"h":2800.0,"l":2621.0,"c":2641.5,"v":17387.0,"dr":-0.0208,"sa":0.5232},{"date":"2023-11-14","o":2641.5,"h":2745.0,"l":2500.0,"c":2704.0,"v":14671.0,"dr":0.0237,"sa":0.5235},{"date":"2023-11-15","o":2698.0,"h":2771.5,"l":2690.0,"c":2726.5,"v":22333.0,"dr":0.0083,"sa":0.5188},{"date":"2023-11-16","o":2752.0,"h":2820.5,"l":2715.5,"c":2786.0,"v":37858.0,"dr":0.0218,"sa":0.5191},{"date":"2023-11-17","o":2800.0,"h":2849.0,"l":2693.0,"c":2786.5,"v":23751.0,"dr":0.0002,"sa":0.4857},{"date":"2023-11-21","o":2800.0,"h":2905.0,"l":2688.5,"c":2764.5,"v":16789.0,"dr":-0.0079,"sa":0.4825},{"date":"2023-11-22","o":2771.0,"h":3165.0,"l":2710.0,"c":2975.0,"v":39304.0,"dr":0.0761,"sa":0.4867},{"date":"2023-11-23","o":2997.5,"h":3098.0,"l":2975.0,"c":3055.0,"v":23179.0,"dr":0.0269,"sa":0.4872},{"date":"2023-11-24","o":3120.0,"h":3225.0,"l":3000.0,"c":3021.5,"v":80539.0,"dr":-0.011,"sa":0.4869},{"date":"2023-11-27","o":3148.0,"h":3148.0,"l":2678.0,"c":2833.0,"v":37748.0,"dr":-0.0624,"sa":0.4916},{"date":"2023-11-28","o":2840.0,"h":2855.5,"l":2641.0,"c":2805.5,"v":57969.0,"dr":-0.0097,"sa":0.4896},{"date":"2023-11-29","o":2915.0,"h":2922.0,"l":2708.0,"c":2724.5,"v":18286.0,"dr":-0.0289,"sa":0.4907},{"date":"2023-11-30","o":2725.5,"h":2790.0,"l":2632.5,"c":2784.0,"v":33507.0,"dr":0.0218,"sa":0.4903},{"date":"2023-12-01","o":2890.0,"h":3045.0,"l":2725.0,"c":3029.5,"v":120917.0,"dr":0.0882,"sa":0.4968},{"date":"2023-12-04","o":3020.0,"h":3199.0,"l":2810.0,"c":2860.5,"v":19278.0,"dr":-0.0558,"sa":0.5004},{"date":"2023-12-05","o":2768.0,"h":3044.5,"l":2768.0,"c":2982.0,"v":25919.0,"dr":0.0425,"sa":0.5017},{"date":"2023-12-06","o":3044.0,"h":3116.5,"l":2987.5,"c":3094.5,"v":113994.0,"dr":0.0377,"sa":0.502},{"date":"2023-12-07","o":3100.0,"h":3329.0,"l":3058.0,"c":3280.5,"v":29352.0,"dr":0.0601,"sa":0.5044},{"date":"2023-12-11","o":3300.0,"h":3695.0,"l":3203.0,"c":3299.5,"v":13720.0,"dr":0.0058,"sa":0.5042},{"date":"2023-12-12","o":3303.0,"h":3549.5,"l":3215.0,"c":3392.0,"v":13677.0,"dr":0.028,"sa":0.5044},{"date":"2023-12-13","o":3430.0,"h":3699.0,"l":3131.0,"c":3483.0,"v":15509.0,"dr":0.0268,"sa":0.5048},{"date":"2023-12-14","o":3600.0,"h":3600.0,"l":3355.0,"c":3563.5,"v":13224.0,"dr":0.0231,"sa":0.5036},{"date":"2023-12-15","o":3550.0,"h":3600.0,"l":3450.0,"c":3526.0,"v":14634.0,"dr":-0.0105,"sa":0.5031},{"date":"2023-12-18","o":3535.0,"h":3535.0,"l":3316.0,"c":3397.0,"v":9989.0,"dr":-0.0366,"sa":0.5048},{"date":"2023-12-19","o":3500.0,"h":3590.0,"l":3401.0,"c":3430.0,"v":10494.0,"dr":0.0097,"sa":0.4961},{"date":"2023-12-20","o":3435.0,"h":3443.0,"l":3318.5,"c":3339.0,"v":20967.0,"dr":-0.0265,"sa":0.4956},{"date":"2023-12-21","o":3329.5,"h":3426.0,"l":3301.0,"c":3346.0,"v":13926.0,"dr":0.0021,"sa":0.4955},{"date":"2023-12-22","o":3365.0,"h":3365.0,"l":3211.0,"c":3248.0,"v":15837.0,"dr":-0.0293,"sa":0.4965},{"date":"2023-12-26","o":3250.0,"h":3365.5,"l":3128.5,"c":3155.0,"v":33945.0,"dr":-0.0286,"sa":0.4975},{"date":"2023-12-27","o":3200.0,"h":3246.0,"l":3030.0,"c":3080.0,"v":15689.0,"dr":-0.0238,"sa":0.4975},{"date":"2023-12-28","o":3061.0,"h":3365.5,"l":3033.0,"c":3312.5,"v":14041.0,"dr":0.0755,"sa":0.5005},{"date":"2023-12-29","o":3445.0,"h":3450.0,"l":3258.5,"c":3413.5,"v":17292.0,"dr":0.0305,"sa":0.501},{"date":"2024-01-02","o":3420.0,"h":3625.0,"l":3324.0,"c":3411.0,"v":7702.0,"dr":-0.0007,"sa":0.5011},{"date":"2024-01-03","o":3412.0,"h":3599.0,"l":3350.5,"c":3595.0,"v":28488.0,"dr":0.0539,"sa":0.5032},{"date":"2024-01-04","o":3599.0,"h":3740.5,"l":3576.5,"c":3670.0,"v":10174.0,"dr":0.0209,"sa":0.503},{"date":"2024-01-05","o":3750.0,"h":3960.0,"l":3670.0,"c":3956.0,"v":24655.0,"dr":0.0779,"sa":0.5064},{"date":"2024-01-08","o":3952.5,"h":4185.5,"l":3881.0,"c":4170.5,"v":17582.0,"dr":0.0542,"sa":0.5034},{"date":"2024-01-09","o":4180.0,"h":4180.0,"l":3935.5,"c":3989.5,"v":37805.0,"dr":-0.0434,"sa":0.5057},{"date":"2024-01-10","o":4039.0,"h":4130.0,"l":3881.0,"c":3897.5,"v":28900.0,"dr":-0.0231,"sa":0.5065},{"date":"2024-01-11","o":4000.0,"h":4072.0,"l":3750.0,"c":3805.0,"v":10875.0,"dr":-0.0237,"sa":0.5069},{"date":"2024-01-12","o":3805.0,"h":3970.0,"l":3658.0,"c":3741.5,"v":7704.0,"dr":-0.0167,"sa":0.4975},{"date":"2024-01-15","o":3899.0,"h":4000.0,"l":3660.0,"c":3718.0,"v":6698.0,"dr":-0.0063,"sa":0.4976},{"date":"2024-01-16","o":3705.0,"h":3950.0,"l":3705.0,"c":3870.0,"v":27597.0,"dr":0.0409,"sa":0.4963},{"date":"2024-01-17","o":3888.0,"h":4150.0,"l":3870.0,"c":4111.5,"v":11768.0,"dr":0.0624,"sa":0.4984},{"date":"2024-01-18","o":4150.0,"h":4175.0,"l":4060.0,"c":4094.5,"v":24778.0,"dr":-0.0041,"sa":0.4956},{"date":"2024-01-19","o":4095.0,"h":4250.0,"l":4073.0,"c":4200.0,"v":30086.0,"dr":0.0258,"sa":0.4945},{"date":"2024-01-22","o":4200.0,"h":4245.0,"l":4008.0,"c":4057.0,"v":57516.0,"dr":-0.034,"sa":0.4957},{"date":"2024-01-23","o":4060.0,"h":4222.0,"l":3963.0,"c":4012.5,"v":12564.0,"dr":-0.011,"sa":0.4958},{"date":"2024-01-24","o":4030.0,"h":4140.0,"l":4000.0,"c":4067.0,"v":15645.0,"dr":0.0136,"sa":0.4958},{"date":"2024-01-25","o":4054.0,"h":4206.5,"l":4015.0,"c":4043.0,"v":34396.0,"dr":-0.0059,"sa":0.4957},{"date":"2024-01-26","o":4089.0,"h":4092.5,"l":3900.0,"c":3919.0,"v":16107.0,"dr":-0.0307,"sa":0.4968},{"date":"2024-01-29","o":3900.0,"h":3984.5,"l":3862.5,"c":3984.0,"v":39039.0,"dr":0.0166,"sa":0.4961},{"date":"2024-01-30","o":3975.0,"h":4099.5,"l":3900.0,"c":3949.5,"v":13075.0,"dr":-0.0087,"sa":0.4962},{"date":"2024-01-31","o":3970.0,"h":4048.5,"l":3822.0,"c":3950.5,"v":15321.0,"dr":0.0003,"sa":0.4962},{"date":"2024-02-01","o":3950.5,"h":4064.0,"l":3860.0,"c":4010.0,"v":11795.0,"dr":0.0151,"sa":0.4949},{"date":"2024-02-02","o":4060.0,"h":4149.5,"l":3903.0,"c":4010.0,"v":33533.0,"dr":0.0,"sa":0.4949},{"date":"2024-02-05","o":4005.0,"h":4095.0,"l":3936.0,"c":4071.5,"v":11344.0,"dr":0.0153,"sa":0.4948},{"date":"2024-02-06","o":4125.0,"h":4234.5,"l":4125.0,"c":4190.0,"v":94493.0,"dr":0.0291,"sa":0.4951},{"date":"2024-02-07","o":4175.0,"h":4175.0,"l":3571.0,"c":3582.5,"v":347572.0,"dr":-0.145,"sa":0.5158},{"date":"2024-02-08","o":3600.0,"h":3659.5,"l":3373.0,"c":3440.5,"v":134231.0,"dr":-0.0396,"sa":0.5177},{"date":"2024-02-09","o":3445.0,"h":3499.5,"l":3333.0,"c":3386.0,"v":143552.0,"dr":-0.0158,"sa":0.5178},{"date":"2024-02-14","o":3267.0,"h":3501.5,"l":3137.5,"c":3184.0,"v":78268.0,"dr":-0.0597,"sa":0.5214},{"date":"2024-02-15","o":3189.0,"h":3280.0,"l":3112.5,"c":3168.5,"v":37314.0,"dr":-0.0049,"sa":0.5213},{"date":"2024-02-16","o":3170.0,"h":3188.5,"l":2954.0,"c":3052.5,"v":84067.0,"dr":-0.0366,"sa":0.5213},{"date":"2024-02-19","o":3000.0,"h":3144.0,"l":2896.5,"c":3140.0,"v":10513.0,"dr":0.0287,"sa":0.5217},{"date":"2024-02-20","o":3200.0,"h":3260.0,"l":3151.0,"c":3208.5,"v":67675.0,"dr":0.0218,"sa":0.5216},{"date":"2024-02-21","o":3242.5,"h":3242.5,"l":3132.0,"c":3165.0,"v":42180.0,"dr":-0.0136,"sa":0.5203},{"date":"2024-02-22","o":3140.0,"h":3206.5,"l":3097.5,"c":3123.5,"v":40115.0,"dr":-0.0131,"sa":0.5201},{"date":"2024-02-23","o":3125.0,"h":3170.0,"l":3026.5,"c":3132.5,"v":16733.0,"dr":0.0029,"sa":0.5132},{"date":"2024-02-26","o":3133.0,"h":3133.0,"l":2950.0,"c":3074.0,"v":31655.0,"dr":-0.0187,"sa":0.5113},{"date":"2024-02-27","o":3050.0,"h":3164.0,"l":3040.5,"c":3138.5,"v":18857.0,"dr":0.021,"sa":0.5115},{"date":"2024-02-28","o":3145.0,"h":3248.0,"l":3011.0,"c":3040.5,"v":63625.0,"dr":-0.0312,"sa":0.5124},{"date":"2024-02-29","o":3040.0,"h":3040.0,"l":2955.0,"c":2989.0,"v":35028.0,"dr":-0.0169,"sa":0.5127},{"date":"2024-03-01","o":2999.0,"h":3093.0,"l":2975.0,"c":3053.5,"v":22513.0,"dr":0.0216,"sa":0.513},{"date":"2024-03-04","o":3107.5,"h":3107.5,"l":2908.0,"c":2964.0,"v":44730.0,"dr":-0.0293,"sa":0.5132},{"date":"2024-03-05","o":2964.0,"h":2985.0,"l":2871.5,"c":2918.0,"v":23384.0,"dr":-0.0155,"sa":0.5136},{"date":"2024-03-06","o":2900.0,"h":2993.0,"l":2844.0,"c":2868.5,"v":27317.0,"dr":-0.017,"sa":0.512},{"date":"2024-03-07","o":2870.0,"h":2901.5,"l":2821.5,"c":2864.5,"v":62801.0,"dr":-0.0014,"sa":0.5114},{"date":"2024-03-08","o":2840.0,"h":2947.5,"l":2820.0,"c":2921.0,"v":33446.0,"dr":0.0197,"sa":0.5116},{"date":"2024-03-11","o":2925.0,"h":2926.0,"l":2845.0,"c":2887.5,"v":22544.0,"dr":-0.0115,"sa":0.5119},{"date":"2024-03-12","o":2998.0,"h":3130.0,"l":2890.0,"c":3068.5,"v":19535.0,"dr":0.0627,"sa":0.515},{"date":"2024-03-13","o":3090.0,"h":3158.5,"l":3015.0,"c":3046.0,"v":44396.0,"dr":-0.0073,"sa":0.5152},{"date":"2024-03-14","o":2970.0,"h":3097.0,"l":2970.0,"c":3074.0,"v":20300.0,"dr":0.0092,"sa":0.5136},{"date":"2024-03-15","o":3134.5,"h":3134.5,"l":3002.5,"c":3045.0,"v":22393.0,"dr":-0.0094,"sa":0.5137},{"date":"2024-03-18","o":3045.0,"h":3077.0,"l":3012.0,"c":3040.0,"v":35324.0,"dr":-0.0016,"sa":0.5119},{"date":"2024-03-19","o":3040.0,"h":3075.5,"l":3016.0,"c":3063.5,"v":27498.0,"dr":0.0077,"sa":0.5118},{"date":"2024-03-20","o":3065.0,"h":3180.0,"l":3063.0,"c":3164.0,"v":80169.0,"dr":0.0328,"sa":0.5114},{"date":"2024-03-21","o":3170.5,"h":3172.0,"l":3114.0,"c":3143.0,"v":40853.0,"dr":-0.0066,"sa":0.5109},{"date":"2024-03-22","o":3143.0,"h":3143.0,"l":3050.0,"c":3065.0,"v":74518.0,"dr":-0.0248,"sa":0.5117},{"date":"2024-03-25","o":3055.0,"h":3124.5,"l":3014.5,"c":3018.5,"v":56284.0,"dr":-0.0152,"sa":0.512},{"date":"2024-03-26","o":3015.0,"h":3189.0,"l":3015.0,"c":3136.5,"v":16322.0,"dr":0.0391,"sa":0.511},{"date":"2024-03-27","o":3199.0,"h":3199.0,"l":3091.5,"c":3165.0,"v":30269.0,"dr":0.0091,"sa":0.5089},{"date":"2024-04-03","o":3169.0,"h":3169.0,"l":3001.0,"c":3075.0,"v":21612.0,"dr":-0.0284,"sa":0.5096},{"date":"2024-04-04","o":3082.0,"h":3202.0,"l":3040.0,"c":3060.0,"v":38125.0,"dr":-0.0049,"sa":0.5097},{"date":"2024-04-05","o":3081.0,"h":3083.0,"l":2940.0,"c":3020.5,"v":126758.0,"dr":-0.0129,"sa":0.5096},{"date":"2024-04-08","o":3141.0,"h":3141.0,"l":2996.0,"c":3040.0,"v":38158.0,"dr":0.0065,"sa":0.5039},{"date":"2024-04-09","o":3041.0,"h":3080.5,"l":3021.0,"c":3060.0,"v":19138.0,"dr":0.0066,"sa":0.5009},{"date":"2024-04-10","o":3074.0,"h":3074.0,"l":2960.0,"c":2992.0,"v":53858.0,"dr":-0.0222,"sa":0.5016},{"date":"2024-04-11","o":2991.0,"h":2995.5,"l":2927.0,"c":2990.0,"v":20823.0,"dr":-0.0007,"sa":0.5014},{"date":"2024-04-12","o":2973.5,"h":2973.5,"l":2880.0,"c":2907.0,"v":91698.0,"dr":-0.0278,"sa":0.5004},{"date":"2024-04-15","o":2900.0,"h":2925.0,"l":2837.0,"c":2900.0,"v":30350.0,"dr":-0.0024,"sa":0.5004},{"date":"2024-04-16","o":2900.0,"h":2900.0,"l":2833.0,"c":2860.0,"v":61763.0,"dr":-0.0138,"sa":0.5002},{"date":"2024-04-17","o":2999.5,"h":2999.5,"l":2774.0,"c":2815.0,"v":85882.0,"dr":-0.0157,"sa":0.5004},{"date":"2024-04-18","o":2815.0,"h":2874.0,"l":2759.5,"c":2805.0,"v":48260.0,"dr":-0.0036,"sa":0.5004},{"date":"2024-04-19","o":2800.0,"h":2837.5,"l":2785.5,"c":2830.5,"v":11031.0,"dr":0.0091,"sa":0.4998},{"date":"2024-04-22","o":2833.0,"h":2835.0,"l":2762.5,"c":2809.5,"v":21282.0,"dr":-0.0074,"sa":0.4974},{"date":"2024-04-23","o":2800.0,"h":2840.5,"l":2777.5,"c":2816.5,"v":27816.0,"dr":0.0025,"sa":0.4974},{"date":"2024-04-24","o":2820.0,"h":2820.0,"l":2764.5,"c":2792.5,"v":91978.0,"dr":-0.0085,"sa":0.4975},{"date":"2024-04-25","o":2805.0,"h":2870.0,"l":2790.5,"c":2870.0,"v":47731.0,"dr":0.0278,"sa":0.498},{"date":"2024-04-26","o":2900.0,"h":2975.0,"l":2900.0,"c":2956.5,"v":36179.0,"dr":0.0301,"sa":0.4986},{"date":"2024-04-29","o":2956.5,"h":3005.0,"l":2954.5,"c":2996.0,"v":14514.0,"dr":0.0134,"sa":0.4984},{"date":"2024-04-30","o":2991.0,"h":3033.0,"l":2929.5,"c":2938.5,"v":23224.0,"dr":-0.0192,"sa":0.4982},{"date":"2024-05-02","o":2999.0,"h":3059.5,"l":2922.0,"c":3050.0,"v":101207.0,"dr":0.0379,"sa":0.4991},{"date":"2024-05-03","o":3020.0,"h":3103.5,"l":3009.0,"c":3062.0,"v":59751.0,"dr":0.0039,"sa":0.4977},{"date":"2024-05-06","o":3099.0,"h":3099.0,"l":3000.0,"c":3041.5,"v":22237.0,"dr":-0.0067,"sa":0.4978},{"date":"2024-05-07","o":3050.0,"h":3069.0,"l":2970.0,"c":2986.0,"v":17815.0,"dr":-0.0182,"sa":0.4977},{"date":"2024-05-08","o":3016.5,"h":3016.5,"l":2901.0,"c":2905.0,"v":97408.0,"dr":-0.0271,"sa":0.4987},{"date":"2024-05-09","o":2901.0,"h":2901.0,"l":2782.5,"c":2845.0,"v":70429.0,"dr":-0.0207,"sa":0.4992},{"date":"2024-05-10","o":2899.0,"h":2899.0,"l":2790.0,"c":2812.0,"v":58453.0,"dr":-0.0116,"sa":0.4994},{"date":"2024-05-13","o":2900.0,"h":2900.0,"l":2783.0,"c":2828.0,"v":54394.0,"dr":0.0057,"sa":0.499},{"date":"2024-05-14","o":2829.0,"h":2858.5,"l":2790.0,"c":2848.0,"v":15958.0,"dr":0.0071,"sa":0.4988},{"date":"2024-05-15","o":2910.0,"h":2910.0,"l":2801.0,"c":2848.0,"v":45034.0,"dr":0.0,"sa":0.4979},{"date":"2024-05-16","o":2856.0,"h":2882.0,"l":2830.0,"c":2876.0,"v":50044.0,"dr":0.0098,"sa":0.4922},{"date":"2024-05-17","o":2876.0,"h":2938.5,"l":2851.5,"c":2935.5,"v":23744.0,"dr":0.0207,"sa":0.492},{"date":"2024-05-20","o":2930.0,"h":3019.5,"l":2876.5,"c":2993.0,"v":44346.0,"dr":0.0196,"sa":0.492},{"date":"2024-05-21","o":3001.0,"h":3175.5,"l":3001.0,"c":3161.5,"v":25140.0,"dr":0.0563,"sa":0.4948},{"date":"2024-05-22","o":3151.0,"h":3249.0,"l":3123.0,"c":3207.0,"v":123161.0,"dr":0.0144,"sa":0.4947},{"date":"2024-05-23","o":3207.0,"h":3253.0,"l":3086.5,"c":3140.5,"v":47810.0,"dr":-0.0207,"sa":0.4938},{"date":"2024-05-24","o":3150.0,"h":3200.0,"l":3060.0,"c":3122.5,"v":142362.0,"dr":-0.0057,"sa":0.4929},{"date":"2024-05-27","o":3115.0,"h":3196.5,"l":3080.0,"c":3147.5,"v":14723.0,"dr":0.008,"sa":0.4929},{"date":"2024-05-28","o":3150.0,"h":3188.0,"l":3050.5,"c":3111.0,"v":43807.0,"dr":-0.0116,"sa":0.493},{"date":"2024-05-29","o":3090.0,"h":3090.0,"l":2956.0,"c":3026.5,"v":47682.0,"dr":-0.0272,"sa":0.4939},{"date":"2024-05-30","o":3024.0,"h":3046.0,"l":2940.0,"c":3040.5,"v":34393.0,"dr":0.0046,"sa":0.4937},{"date":"2024-05-31","o":3016.0,"h":3100.0,"l":2971.5,"c":3071.5,"v":53213.0,"dr":0.0102,"sa":0.4938},{"date":"2024-06-03","o":3061.0,"h":3195.0,"l":3015.0,"c":3159.0,"v":37521.0,"dr":0.0285,"sa":0.4944},{"date":"2024-06-04","o":3159.0,"h":3248.5,"l":3117.0,"c":3203.0,"v":47445.0,"dr":0.0139,"sa":0.4934},{"date":"2024-06-05","o":3215.0,"h":3248.0,"l":3131.0,"c":3186.0,"v":57937.0,"dr":-0.0053,"sa":0.4934},{"date":"2024-06-06","o":3196.0,"h":3282.5,"l":3195.0,"c":3259.5,"v":158279.0,"dr":0.0231,"sa":0.4934},{"date":"2024-06-07","o":3259.5,"h":3286.0,"l":3196.0,"c":3213.5,"v":29245.0,"dr":-0.0141,"sa":0.4936},{"date":"2024-06-10","o":3222.0,"h":3222.0,"l":3131.0,"c":3172.5,"v":37643.0,"dr":-0.0128,"sa":0.492},{"date":"2024-06-11","o":3173.0,"h":3205.0,"l":3127.5,"c":3172.0,"v":103226.0,"dr":-0.0002,"sa":0.4914},{"date":"2024-06-12","o":3155.0,"h":3172.0,"l":3000.0,"c":3095.0,"v":45632.0,"dr":-0.0243,"sa":0.4918},{"date":"2024-06-13","o":3001.0,"h":3065.0,"l":2946.0,"c":3055.0,"v":82853.0,"dr":-0.0129,"sa":0.492},{"date":"2024-06-14","o":3099.0,"h":3099.0,"l":2986.0,"c":3046.0,"v":25787.0,"dr":-0.0029,"sa":0.492},{"date":"2024-06-18","o":3056.0,"h":3114.0,"l":2994.0,"c":3005.0,"v":35734.0,"dr":-0.0135,"sa":0.4922},{"date":"2024-06-19","o":3087.0,"h":3087.0,"l":2960.5,"c":2993.0,"v":12230.0,"dr":-0.004,"sa":0.4917},{"date":"2024-06-24","o":3010.0,"h":3100.0,"l":3000.0,"c":3050.0,"v":46967.0,"dr":0.019,"sa":0.4919},{"date":"2024-06-25","o":3040.0,"h":3045.0,"l":2982.0,"c":2996.0,"v":113880.0,"dr":-0.0177,"sa":0.4924},{"date":"2024-06-26","o":2965.0,"h":3029.0,"l":2931.0,"c":3014.0,"v":132657.0,"dr":0.006,"sa":0.4922},{"date":"2024-06-27","o":2950.0,"h":3061.0,"l":2950.0,"c":3024.5,"v":40920.0,"dr":0.0035,"sa":0.4921},{"date":"2024-06-28","o":3060.0,"h":3068.5,"l":2950.0,"c":3040.0,"v":48138.0,"dr":0.0051,"sa":0.4921},{"date":"2024-07-01","o":3050.0,"h":3138.0,"l":3050.0,"c":3110.0,"v":80190.0,"dr":0.023,"sa":0.4915},{"date":"2024-07-02","o":3131.0,"h":3192.5,"l":3080.0,"c":3129.0,"v":74444.0,"dr":0.0061,"sa":0.4908},{"date":"2024-07-03","o":3135.0,"h":3229.0,"l":3100.0,"c":3173.5,"v":176990.0,"dr":0.0142,"sa":0.4909},{"date":"2024-07-04","o":3182.0,"h":3235.0,"l":3080.0,"c":3196.5,"v":22317.0,"dr":0.0072,"sa":0.4904},{"date":"2024-07-05","o":3199.5,"h":3250.5,"l":3141.0,"c":3237.0,"v":219377.0,"dr":0.0127,"sa":0.4903},{"date":"2024-07-08","o":3279.0,"h":3285.0,"l":3164.0,"c":3190.5,"v":161189.0,"dr":-0.0144,"sa":0.4884},{"date":"2024-07-10","o":3280.0,"h":3315.0,"l":3225.0,"c":3305.0,"v":119642.0,"dr":0.0359,"sa":0.4894},{"date":"2024-07-11","o":3310.0,"h":3330.0,"l":3250.0,"c":3320.0,"v":36824.0,"dr":0.0045,"sa":0.4871},{"date":"2024-07-12","o":3320.0,"h":3370.0,"l":3275.0,"c":3370.0,"v":77040.0,"dr":0.0151,"sa":0.4871},{"date":"2024-07-15","o":3330.0,"h":3330.0,"l":3025.0,"c":3045.0,"v":60665.0,"dr":-0.0964,"sa":0.4971},{"date":"2024-07-16","o":3090.0,"h":3090.0,"l":2895.0,"c":3045.0,"v":36184.0,"dr":0.0,"sa":0.497},{"date":"2024-07-17","o":3065.0,"h":3100.0,"l":3010.0,"c":3080.0,"v":24993.0,"dr":0.0115,"sa":0.496},{"date":"2024-07-18","o":3060.0,"h":3065.0,"l":2980.0,"c":3000.0,"v":71547.0,"dr":-0.026,"sa":0.4958},{"date":"2024-07-19","o":3000.0,"h":3055.0,"l":2990.0,"c":2995.0,"v":50227.0,"dr":-0.0017,"sa":0.4953},{"date":"2024-07-22","o":3000.0,"h":3090.0,"l":2995.0,"c":3040.0,"v":50127.0,"dr":0.015,"sa":0.4954},{"date":"2024-07-23","o":3050.0,"h":3060.0,"l":2995.0,"c":3005.0,"v":15939.0,"dr":-0.0115,"sa":0.4955},{"date":"2024-07-24","o":3080.0,"h":3080.0,"l":2960.0,"c":2980.0,"v":37483.0,"dr":-0.0083,"sa":0.4936},{"date":"2024-07-25","o":2980.0,"h":3020.0,"l":2930.0,"c":2950.0,"v":141421.0,"dr":-0.0101,"sa":0.4938},{"date":"2024-07-26","o":2940.0,"h":2970.0,"l":2900.0,"c":2930.0,"v":46822.0,"dr":-0.0068,"sa":0.4938},{"date":"2024-07-29","o":2955.0,"h":2970.0,"l":2860.0,"c":2910.0,"v":54847.0,"dr":-0.0068,"sa":0.4931},{"date":"2024-07-30","o":2950.0,"h":2950.0,"l":2800.0,"c":2830.0,"v":43062.0,"dr":-0.0275,"sa":0.4939},{"date":"2024-07-31","o":2800.0,"h":2875.0,"l":2740.0,"c":2850.0,"v":54162.0,"dr":0.0071,"sa":0.4939},{"date":"2024-08-01","o":2860.0,"h":2950.0,"l":2855.0,"c":2890.0,"v":37571.0,"dr":0.014,"sa":0.4927},{"date":"2024-08-02","o":2890.0,"h":2950.0,"l":2855.0,"c":2930.0,"v":30916.0,"dr":0.0138,"sa":0.4926},{"date":"2024-08-05","o":2910.0,"h":3235.0,"l":2910.0,"c":3180.0,"v":197103.0,"dr":0.0853,"sa":0.4995},{"date":"2024-08-06","o":3255.0,"h":3390.0,"l":3255.0,"c":3345.0,"v":171380.0,"dr":0.0519,"sa":0.5018},{"date":"2024-08-07","o":3450.0,"h":3450.0,"l":3290.0,"c":3320.0,"v":85535.0,"dr":-0.0075,"sa":0.5013},{"date":"2024-08-08","o":3360.0,"h":3405.0,"l":3325.0,"c":3360.0,"v":39079.0,"dr":0.012,"sa":0.5012},{"date":"2024-08-09","o":3395.0,"h":3495.0,"l":3390.0,"c":3450.0,"v":67627.0,"dr":0.0268,"sa":0.5016},{"date":"2024-08-12","o":3450.0,"h":3480.0,"l":3405.0,"c":3415.0,"v":128890.0,"dr":-0.0101,"sa":0.5017},{"date":"2024-08-13","o":3405.0,"h":3510.0,"l":3405.0,"c":3465.0,"v":130564.0,"dr":0.0146,"sa":0.5015},{"date":"2024-08-14","o":3460.0,"h":3545.0,"l":3455.0,"c":3475.0,"v":197438.0,"dr":0.0029,"sa":0.5014},{"date":"2024-08-15","o":3500.0,"h":3575.0,"l":3480.0,"c":3540.0,"v":148982.0,"dr":0.0187,"sa":0.4982},{"date":"2024-08-16","o":3545.0,"h":3575.0,"l":3475.0,"c":3515.0,"v":143069.0,"dr":-0.0071,"sa":0.4982},{"date":"2024-08-19","o":3575.0,"h":3795.0,"l":3575.0,"c":3740.0,"v":478387.0,"dr":0.064,"sa":0.5019},{"date":"2024-08-20","o":3720.0,"h":3750.0,"l":3610.0,"c":3720.0,"v":100973.0,"dr":-0.0053,"sa":0.5011},{"date":"2024-08-21","o":3720.0,"h":3750.0,"l":3655.0,"c":3710.0,"v":26711.0,"dr":-0.0027,"sa":0.5005},{"date":"2024-08-22","o":3670.0,"h":3670.0,"l":3500.0,"c":3575.0,"v":75150.0,"dr":-0.0364,"sa":0.5016},{"date":"2024-08-23","o":3595.0,"h":3750.0,"l":3595.0,"c":3675.0,"v":48835.0,"dr":0.028,"sa":0.4973},{"date":"2024-08-26","o":3710.0,"h":3710.0,"l":3630.0,"c":3640.0,"v":13572.0,"dr":-0.0095,"sa":0.4916},{"date":"2024-08-27","o":3665.0,"h":3690.0,"l":3610.0,"c":3635.0,"v":16067.0,"dr":-0.0014,"sa":0.491},{"date":"2024-08-28","o":3590.0,"h":3710.0,"l":3565.0,"c":3700.0,"v":46670.0,"dr":0.0179,"sa":0.491},{"date":"2024-08-29","o":3635.0,"h":3635.0,"l":3560.0,"c":3600.0,"v":42550.0,"dr":-0.027,"sa":0.4917},{"date":"2024-08-30","o":3595.0,"h":3625.0,"l":3535.0,"c":3615.0,"v":32492.0,"dr":0.0042,"sa":0.4917},{"date":"2024-09-02","o":3635.0,"h":3850.0,"l":3575.0,"c":3630.0,"v":11882.0,"dr":0.0041,"sa":0.4909},{"date":"2024-09-03","o":3700.0,"h":3710.0,"l":3620.0,"c":3665.0,"v":87420.0,"dr":0.0096,"sa":0.4908},{"date":"2024-09-04","o":3680.0,"h":3760.0,"l":3650.0,"c":3660.0,"v":21722.0,"dr":-0.0014,"sa":0.4908},{"date":"2024-09-05","o":3680.0,"h":3690.0,"l":3610.0,"c":3675.0,"v":23756.0,"dr":0.0041,"sa":0.4879},{"date":"2024-09-06","o":3660.0,"h":3665.0,"l":3505.0,"c":3535.0,"v":12634.0,"dr":-0.0381,"sa":0.4886},{"date":"2024-09-09","o":3560.0,"h":3580.0,"l":3480.0,"c":3495.0,"v":27828.0,"dr":-0.0113,"sa":0.488},{"date":"2024-09-10","o":3650.0,"h":3650.0,"l":3410.0,"c":3480.0,"v":20923.0,"dr":-0.0043,"sa":0.4842},{"date":"2024-09-11","o":3475.0,"h":3525.0,"l":3440.0,"c":3425.0,"v":13787.0,"dr":-0.0158,"sa":0.4843},{"date":"2024-09-12","o":3500.0,"h":3500.0,"l":3400.0,"c":3475.0,"v":17870.0,"dr":0.0146,"sa":0.484},{"date":"2024-09-13","o":3570.0,"h":3570.0,"l":3470.0,"c":3480.0,"v":27512.0,"dr":0.0014,"sa":0.4798},{"date":"2024-09-16","o":3480.0,"h":3505.0,"l":3435.0,"c":3445.0,"v":21371.0,"dr":-0.0101,"sa":0.4797},{"date":"2024-09-17","o":3495.0,"h":3500.0,"l":3430.0,"c":3455.0,"v":33739.0,"dr":0.0029,"sa":0.478},{"date":"2024-09-18","o":3475.0,"h":3525.0,"l":3420.0,"c":3445.0,"v":88072.0,"dr":-0.0029,"sa":0.478},{"date":"2024-09-19","o":3410.0,"h":3450.0,"l":3335.0,"c":3365.0,"v":34481.0,"dr":-0.0232,"sa":0.4776},{"date":"2024-09-20","o":3330.0,"h":3330.0,"l":3195.0,"c":3235.0,"v":30401.0,"dr":-0.0386,"sa":0.4793},{"date":"2024-09-23","o":3230.0,"h":3230.0,"l":3140.0,"c":3165.0,"v":23413.0,"dr":-0.0216,"sa":0.4797},{"date":"2024-09-24","o":3185.0,"h":3250.0,"l":3160.0,"c":3175.0,"v":29897.0,"dr":0.0032,"sa":0.4795},{"date":"2024-09-25","o":3055.0,"h":3225.0,"l":3055.0,"c":3210.0,"v":82781.0,"dr":0.011,"sa":0.4796},{"date":"2024-09-26","o":3245.0,"h":3320.0,"l":3225.0,"c":3280.0,"v":110296.0,"dr":0.0218,"sa":0.48},{"date":"2024-09-27","o":3320.0,"h":3405.0,"l":3320.0,"c":3355.0,"v":82555.0,"dr":0.0229,"sa":0.48},{"date":"2024-09-30","o":3400.0,"h":3400.0,"l":3255.0,"c":3290.0,"v":34313.0,"dr":-0.0194,"sa":0.4802},{"date":"2024-10-01","o":3165.0,"h":3390.0,"l":3165.0,"c":3355.0,"v":20385.0,"dr":0.0198,"sa":0.4788},{"date":"2024-10-02","o":3450.0,"h":3465.0,"l":3400.0,"c":3430.0,"v":31344.0,"dr":0.0224,"sa":0.4792},{"date":"2024-10-03","o":3400.0,"h":3400.0,"l":3310.0,"c":3360.0,"v":12360.0,"dr":-0.0204,"sa":0.4797},{"date":"2024-10-04","o":3355.0,"h":3415.0,"l":3320.0,"c":3370.0,"v":15506.0,"dr":0.003,"sa":0.4797},{"date":"2024-10-07","o":3400.0,"h":3440.0,"l":3320.0,"c":3340.0,"v":13583.0,"dr":-0.0089,"sa":0.4799},{"date":"2024-10-08","o":3340.0,"h":3345.0,"l":3295.0,"c":3295.0,"v":19497.0,"dr":-0.0135,"sa":0.4758},{"date":"2024-10-09","o":3290.0,"h":3290.0,"l":3125.0,"c":3170.0,"v":53374.0,"dr":-0.0379,"sa":0.4773},{"date":"2024-10-10","o":3150.0,"h":3190.0,"l":3110.0,"c":3120.0,"v":11482.0,"dr":-0.0158,"sa":0.4776},{"date":"2024-10-14","o":3050.0,"h":3180.0,"l":3050.0,"c":3180.0,"v":17788.0,"dr":0.0192,"sa":0.4777},{"date":"2024-10-15","o":3175.0,"h":3175.0,"l":3090.0,"c":3100.0,"v":16095.0,"dr":-0.0252,"sa":0.4685},{"date":"2024-10-16","o":3100.0,"h":3165.0,"l":3070.0,"c":3165.0,"v":31934.0,"dr":0.021,"sa":0.4688},{"date":"2024-10-17","o":3150.0,"h":3200.0,"l":3115.0,"c":3180.0,"v":64367.0,"dr":0.0047,"sa":0.4676},{"date":"2024-10-18","o":3165.0,"h":3215.0,"l":3150.0,"c":3170.0,"v":8050.0,"dr":-0.0031,"sa":0.4672},{"date":"2024-10-21","o":3250.0,"h":3250.0,"l":3145.0,"c":3155.0,"v":18618.0,"dr":-0.0047,"sa":0.4534},{"date":"2024-10-22","o":3150.0,"h":3185.0,"l":3110.0,"c":3140.0,"v":36936.0,"dr":-0.0048,"sa":0.4527},{"date":"2024-10-23","o":3140.0,"h":3140.0,"l":3060.0,"c":3135.0,"v":15757.0,"dr":-0.0016,"sa":0.4524},{"date":"2024-10-24","o":3055.0,"h":3150.0,"l":3055.0,"c":3095.0,"v":18539.0,"dr":-0.0128,"sa":0.4523},{"date":"2024-10-25","o":3140.0,"h":3140.0,"l":3010.0,"c":3030.0,"v":40153.0,"dr":-0.021,"sa":0.4521},{"date":"2024-10-28","o":3050.0,"h":3105.0,"l":3030.0,"c":3055.0,"v":22882.0,"dr":0.0083,"sa":0.4521},{"date":"2024-10-29","o":2985.0,"h":3050.0,"l":2960.0,"c":2995.0,"v":26691.0,"dr":-0.0196,"sa":0.4472},{"date":"2024-10-30","o":3000.0,"h":3000.0,"l":2940.0,"c":2990.0,"v":9951.0,"dr":-0.0017,"sa":0.4351},{"date":"2024-10-31","o":2945.0,"h":2945.0,"l":2855.0,"c":2865.0,"v":97440.0,"dr":-0.0418,"sa":0.4347},{"date":"2024-11-01","o":2855.0,"h":2865.0,"l":2795.0,"c":2845.0,"v":72933.0,"dr":-0.007,"sa":0.4336},{"date":"2024-11-04","o":2845.0,"h":2900.0,"l":2830.0,"c":2875.0,"v":24927.0,"dr":0.0105,"sa":0.4306},{"date":"2024-11-05","o":2875.0,"h":2885.0,"l":2825.0,"c":2870.0,"v":24426.0,"dr":-0.0017,"sa":0.4291},{"date":"2024-11-06","o":2870.0,"h":2870.0,"l":2740.0,"c":2850.0,"v":107744.0,"dr":-0.007,"sa":0.4275},{"date":"2024-11-07","o":2850.0,"h":2880.0,"l":2750.0,"c":2800.0,"v":131001.0,"dr":-0.0175,"sa":0.4277},{"date":"2024-11-08","o":2780.0,"h":2795.0,"l":2665.0,"c":2735.0,"v":62786.0,"dr":-0.0232,"sa":0.4267},{"date":"2024-11-11","o":2720.0,"h":2720.0,"l":2660.0,"c":2705.0,"v":53351.0,"dr":-0.011,"sa":0.425},{"date":"2024-11-12","o":2720.0,"h":2720.0,"l":2660.0,"c":2685.0,"v":38518.0,"dr":-0.0074,"sa":0.4248},{"date":"2024-11-13","o":2730.0,"h":2730.0,"l":2645.0,"c":2690.0,"v":79593.0,"dr":0.0019,"sa":0.4246},{"date":"2024-11-14","o":2660.0,"h":2750.0,"l":2660.0,"c":2695.0,"v":93919.0,"dr":0.0019,"sa":0.4242},{"date":"2024-11-15","o":2695.0,"h":2795.0,"l":2670.0,"c":2730.0,"v":72558.0,"dr":0.013,"sa":0.4239},{"date":"2024-11-19","o":2795.0,"h":2795.0,"l":2645.0,"c":2675.0,"v":70953.0,"dr":-0.0201,"sa":0.4244},{"date":"2024-11-20","o":2660.0,"h":2710.0,"l":2645.0,"c":2680.0,"v":33025.0,"dr":0.0019,"sa":0.4238},{"date":"2024-11-21","o":2640.0,"h":2685.0,"l":2600.0,"c":2685.0,"v":58210.0,"dr":0.0019,"sa":0.4232},{"date":"2024-11-22","o":2680.0,"h":2680.0,"l":2600.0,"c":2650.0,"v":90110.0,"dr":-0.013,"sa":0.4233},{"date":"2024-11-25","o":2650.0,"h":2660.0,"l":2590.0,"c":2640.0,"v":144703.0,"dr":-0.0038,"sa":0.4228},{"date":"2024-11-26","o":2630.0,"h":2645.0,"l":2600.0,"c":2630.0,"v":63450.0,"dr":-0.0038,"sa":0.4228},{"date":"2024-11-27","o":2590.0,"h":2645.0,"l":2490.0,"c":2525.0,"v":455993.0,"dr":-0.0399,"sa":0.4246},{"date":"2024-11-28","o":2530.0,"h":2570.0,"l":2500.0,"c":2510.0,"v":81953.0,"dr":-0.0059,"sa":0.4177},{"date":"2024-11-29","o":2390.0,"h":2430.0,"l":2255.0,"c":2400.0,"v":1305302.0,"dr":-0.0438,"sa":0.4191},{"date":"2024-12-02","o":2370.0,"h":2370.0,"l":2255.0,"c":2285.0,"v":579844.0,"dr":-0.0479,"sa":0.4216},{"date":"2024-12-03","o":2285.0,"h":2285.0,"l":2230.0,"c":2275.0,"v":417666.0,"dr":-0.0044,"sa":0.4171},{"date":"2024-12-04","o":2275.0,"h":2315.0,"l":2230.0,"c":2300.0,"v":554418.0,"dr":0.011,"sa":0.4171},{"date":"2024-12-05","o":2315.0,"h":2395.0,"l":2315.0,"c":2345.0,"v":502954.0,"dr":0.0196,"sa":0.4166},{"date":"2024-12-06","o":2345.0,"h":2345.0,"l":2180.0,"c":2210.0,"v":507762.0,"dr":-0.0576,"sa":0.42},{"date":"2024-12-09","o":2220.0,"h":2250.0,"l":2170.0,"c":2180.0,"v":307493.0,"dr":-0.0136,"sa":0.4106},{"date":"2024-12-10","o":2200.0,"h":2270.0,"l":2190.0,"c":2270.0,"v":306017.0,"dr":0.0413,"sa":0.4091},{"date":"2024-12-11","o":2290.0,"h":2335.0,"l":2210.0,"c":2315.0,"v":348159.0,"dr":0.0198,"sa":0.4073},{"date":"2024-12-12","o":2315.0,"h":2315.0,"l":2205.0,"c":2240.0,"v":349172.0,"dr":-0.0324,"sa":0.4067},{"date":"2024-12-13","o":2245.0,"h":2255.0,"l":2210.0,"c":2225.0,"v":326712.0,"dr":-0.0067,"sa":0.4021},{"date":"2024-12-16","o":2230.0,"h":2260.0,"l":2180.0,"c":2230.0,"v":233660.0,"dr":0.0022,"sa":0.402},{"date":"2024-12-17","o":2215.0,"h":2300.0,"l":2170.0,"c":2290.0,"v":391057.0,"dr":0.0269,"sa":0.4019},{"date":"2024-12-18","o":2265.0,"h":2280.0,"l":2165.0,"c":2180.0,"v":1015842.0,"dr":-0.048,"sa":0.4037},{"date":"2024-12-19","o":2195.0,"h":2235.0,"l":2170.0,"c":2185.0,"v":305517.0,"dr":0.0023,"sa":0.4029},{"date":"2024-12-20","o":2190.0,"h":2295.0,"l":2125.0,"c":2270.0,"v":427143.0,"dr":0.0389,"sa":0.4049},{"date":"2024-12-23","o":2260.0,"h":2275.0,"l":2200.0,"c":2245.0,"v":343480.0,"dr":-0.011,"sa":0.4034},{"date":"2024-12-24","o":2255.0,"h":2305.0,"l":2245.0,"c":2290.0,"v":94441.0,"dr":0.02,"sa":0.4038},{"date":"2024-12-26","o":2255.0,"h":2300.0,"l":2220.0,"c":2290.0,"v":386019.0,"dr":0.0,"sa":0.4031},{"date":"2024-12-27","o":2290.0,"h":2305.0,"l":2230.0,"c":2260.0,"v":261344.0,"dr":-0.0131,"sa":0.4032},{"date":"2024-12-30","o":2260.0,"h":2290.0,"l":2230.0,"c":2265.0,"v":167294.0,"dr":0.0022,"sa":0.4022},{"date":"2025-01-02","o":2275.0,"h":2355.0,"l":2230.0,"c":2310.0,"v":476390.0,"dr":0.0199,"sa":0.4018},{"date":"2025-01-03","o":2265.0,"h":2265.0,"l":2190.0,"c":2210.0,"v":783527.0,"dr":-0.0433,"sa":0.4034},{"date":"2025-01-06","o":2220.0,"h":2310.0,"l":2210.0,"c":2265.0,"v":447261.0,"dr":0.0249,"sa":0.3969},{"date":"2025-01-07","o":2315.0,"h":2370.0,"l":2275.0,"c":2345.0,"v":452288.0,"dr":0.0353,"sa":0.3973},{"date":"2025-01-08","o":2290.0,"h":2305.0,"l":2250.0,"c":2290.0,"v":414267.0,"dr":-0.0235,"sa":0.398},{"date":"2025-01-09","o":2290.0,"h":2370.0,"l":2290.0,"c":2345.0,"v":143027.0,"dr":0.024,"sa":0.3949},{"date":"2025-01-10","o":2260.0,"h":2275.0,"l":2210.0,"c":2245.0,"v":909638.0,"dr":-0.0426,"sa":0.3964},{"date":"2025-01-13","o":2245.0,"h":2295.0,"l":2215.0,"c":2260.0,"v":258187.0,"dr":0.0067,"sa":0.3884},{"date":"2025-01-14","o":2290.0,"h":2325.0,"l":2230.0,"c":2310.0,"v":231517.0,"dr":0.0221,"sa":0.385},{"date":"2025-01-15","o":2310.0,"h":2395.0,"l":2310.0,"c":2390.0,"v":459915.0,"dr":0.0346,"sa":0.3845},{"date":"2025-01-16","o":2400.0,"h":2400.0,"l":2330.0,"c":2355.0,"v":255106.0,"dr":-0.0146,"sa":0.3841},{"date":"2025-01-17","o":2355.0,"h":2380.0,"l":2315.0,"c":2330.0,"v":308847.0,"dr":-0.0106,"sa":0.3836},{"date":"2025-01-20","o":2330.0,"h":2405.0,"l":2260.0,"c":2385.0,"v":179632.0,"dr":0.0236,"sa":0.3841},{"date":"2025-01-21","o":2380.0,"h":2380.0,"l":2310.0,"c":2350.0,"v":405904.0,"dr":-0.0147,"sa":0.3843},{"date":"2025-01-22","o":2350.0,"h":2380.0,"l":2310.0,"c":2335.0,"v":536332.0,"dr":-0.0064,"sa":0.382},{"date":"2025-01-23","o":2370.0,"h":2370.0,"l":2300.0,"c":2305.0,"v":241456.0,"dr":-0.0128,"sa":0.3767},{"date":"2025-01-24","o":2295.0,"h":2340.0,"l":2200.0,"c":2285.0,"v":706889.0,"dr":-0.0087,"sa":0.3767},{"date":"2025-01-27","o":2285.0,"h":2350.0,"l":2250.0,"c":2345.0,"v":591876.0,"dr":0.0263,"sa":0.3768},{"date":"2025-01-28","o":2345.0,"h":2410.0,"l":2315.0,"c":2400.0,"v":514002.0,"dr":0.0235,"sa":0.3763},{"date":"2025-01-29","o":2400.0,"h":2405.0,"l":2355.0,"c":2370.0,"v":279870.0,"dr":-0.0125,"sa":0.3763},{"date":"2025-01-30","o":2375.0,"h":2525.0,"l":2360.0,"c":2520.0,"v":484750.0,"dr":0.0633,"sa":0.3816},{"date":"2025-01-31","o":2545.0,"h":2595.0,"l":2460.0,"c":2510.0,"v":743821.0,"dr":-0.004,"sa":0.3816},{"date":"2025-02-03","o":2460.0,"h":2540.0,"l":2410.0,"c":2525.0,"v":634400.0,"dr":0.006,"sa":0.3805},{"date":"2025-02-04","o":2520.0,"h":2580.0,"l":2460.0,"c":2570.0,"v":421244.0,"dr":0.0178,"sa":0.3806},{"date":"2025-02-05","o":2600.0,"h":2635.0,"l":2525.0,"c":2630.0,"v":561001.0,"dr":0.0233,"sa":0.3813},{"date":"2025-02-06","o":2630.0,"h":2685.0,"l":2585.0,"c":2660.0,"v":1121629.0,"dr":0.0114,"sa":0.3815},{"date":"2025-02-07","o":2625.0,"h":2625.0,"l":2480.0,"c":2530.0,"v":1040661.0,"dr":-0.0489,"sa":0.3841},{"date":"2025-02-10","o":2545.0,"h":2600.0,"l":2510.0,"c":2510.0,"v":227493.0,"dr":-0.0079,"sa":0.3842},{"date":"2025-02-11","o":2495.0,"h":2615.0,"l":2495.0,"c":2605.0,"v":288687.0,"dr":0.0378,"sa":0.3858},{"date":"2025-02-12","o":2500.0,"h":2500.0,"l":2405.0,"c":2460.0,"v":1944383.0,"dr":-0.0557,"sa":0.3884},{"date":"2025-02-13","o":2470.0,"h":2545.0,"l":2460.0,"c":2510.0,"v":433739.0,"dr":0.0203,"sa":0.3615},{"date":"2025-02-14","o":2545.0,"h":2625.0,"l":2545.0,"c":2615.0,"v":691522.0,"dr":0.0418,"sa":0.3619},{"date":"2025-02-17","o":2625.0,"h":2700.0,"l":2620.0,"c":2695.0,"v":417588.0,"dr":0.0306,"sa":0.363},{"date":"2025-02-18","o":2660.0,"h":2680.0,"l":2595.0,"c":2650.0,"v":669230.0,"dr":-0.0167,"sa":0.3585},{"date":"2025-02-19","o":2650.0,"h":2650.0,"l":2560.0,"c":2580.0,"v":279379.0,"dr":-0.0264,"sa":0.3594},{"date":"2025-02-20","o":2600.0,"h":2635.0,"l":2575.0,"c":2610.0,"v":293677.0,"dr":0.0116,"sa":0.3578},{"date":"2025-02-21","o":2595.0,"h":2595.0,"l":2510.0,"c":2550.0,"v":495609.0,"dr":-0.023,"sa":0.3573},{"date":"2025-02-24","o":2525.0,"h":2560.0,"l":2495.0,"c":2495.0,"v":305683.0,"dr":-0.0216,"sa":0.3572},{"date":"2025-02-25","o":2520.0,"h":2545.0,"l":2460.0,"c":2530.0,"v":286600.0,"dr":0.014,"sa":0.3573},{"date":"2025-02-26","o":2530.0,"h":2530.0,"l":2440.0,"c":2460.0,"v":346658.0,"dr":-0.0277,"sa":0.3581},{"date":"2025-02-27","o":2460.0,"h":2470.0,"l":2430.0,"c":2445.0,"v":245691.0,"dr":-0.0061,"sa":0.3581},{"date":"2025-02-28","o":2430.0,"h":2450.0,"l":2360.0,"c":2365.0,"v":405611.0,"dr":-0.0327,"sa":0.3591},{"date":"2025-03-05","o":2410.0,"h":2505.0,"l":2410.0,"c":2495.0,"v":196863.0,"dr":0.055,"sa":0.3627},{"date":"2025-03-06","o":2485.0,"h":2560.0,"l":2460.0,"c":2520.0,"v":323271.0,"dr":0.01,"sa":0.3616},{"date":"2025-03-07","o":2535.0,"h":2560.0,"l":2475.0,"c":2535.0,"v":244979.0,"dr":0.006,"sa":0.3613},{"date":"2025-03-10","o":2480.0,"h":2500.0,"l":2405.0,"c":2450.0,"v":285673.0,"dr":-0.0335,"sa":0.3621},{"date":"2025-03-11","o":2450.0,"h":2450.0,"l":2390.0,"c":2450.0,"v":181158.0,"dr":0.0,"sa":0.3609},{"date":"2025-03-12","o":2490.0,"h":2490.0,"l":2420.0,"c":2485.0,"v":275961.0,"dr":0.0143,"sa":0.3609},{"date":"2025-03-13","o":2465.0,"h":2540.0,"l":2435.0,"c":2510.0,"v":314559.0,"dr":0.0101,"sa":0.3607},{"date":"2025-03-14","o":2555.0,"h":2685.0,"l":2555.0,"c":2665.0,"v":417640.0,"dr":0.0618,"sa":0.366},{"date":"2025-03-17","o":2665.0,"h":2790.0,"l":2665.0,"c":2780.0,"v":285157.0,"dr":0.0432,"sa":0.368},{"date":"2025-03-18","o":2780.0,"h":2870.0,"l":2750.0,"c":2870.0,"v":537793.0,"dr":0.0324,"sa":0.3692},{"date":"2025-03-19","o":2850.0,"h":2935.0,"l":2825.0,"c":2855.0,"v":641907.0,"dr":-0.0052,"sa":0.3639},{"date":"2025-03-20","o":2860.0,"h":2860.0,"l":2795.0,"c":2840.0,"v":175672.0,"dr":-0.0053,"sa":0.3639},{"date":"2025-03-21","o":2810.0,"h":2890.0,"l":2810.0,"c":2875.0,"v":96028.0,"dr":0.0123,"sa":0.364},{"date":"2025-03-25","o":2950.0,"h":3035.0,"l":2945.0,"c":2970.0,"v":421855.0,"dr":0.033,"sa":0.3653},{"date":"2025-03-26","o":2960.0,"h":3030.0,"l":2960.0,"c":3005.0,"v":254255.0,"dr":0.0118,"sa":0.3655},{"date":"2025-03-27","o":2995.0,"h":2995.0,"l":2940.0,"c":2960.0,"v":141430.0,"dr":-0.015,"sa":0.3658},{"date":"2025-03-28","o":2980.0,"h":2980.0,"l":2915.0,"c":2945.0,"v":188040.0,"dr":-0.0051,"sa":0.3643},{"date":"2025-03-31","o":2935.0,"h":2960.0,"l":2900.0,"c":2945.0,"v":167954.0,"dr":0.0,"sa":0.3643},{"date":"2025-04-01","o":2955.0,"h":2980.0,"l":2880.0,"c":2915.0,"v":224835.0,"dr":-0.0102,"sa":0.3636},{"date":"2025-04-03","o":2965.0,"h":3050.0,"l":2965.0,"c":3005.0,"v":555478.0,"dr":0.0309,"sa":0.3645},{"date":"2025-04-04","o":2910.0,"h":2930.0,"l":2830.0,"c":2920.0,"v":846662.0,"dr":-0.0283,"sa":0.3636},{"date":"2025-04-07","o":2800.0,"h":2940.0,"l":2765.0,"c":2885.0,"v":366246.0,"dr":-0.012,"sa":0.3636},{"date":"2025-04-08","o":2925.0,"h":2925.0,"l":2735.0,"c":2760.0,"v":428723.0,"dr":-0.0433,"sa":0.3651},{"date":"2025-04-09","o":2760.0,"h":2935.0,"l":2745.0,"c":2905.0,"v":591076.0,"dr":0.0525,"sa":0.3688},{"date":"2025-04-10","o":2865.0,"h":2890.0,"l":2785.0,"c":2870.0,"v":241146.0,"dr":-0.012,"sa":0.3688},{"date":"2025-04-11","o":2865.0,"h":2975.0,"l":2810.0,"c":2910.0,"v":175986.0,"dr":0.0139,"sa":0.369},{"date":"2025-04-14","o":2830.0,"h":2830.0,"l":2630.0,"c":2730.0,"v":265717.0,"dr":-0.0619,"sa":0.3741},{"date":"2025-04-15","o":2710.0,"h":2745.0,"l":2675.0,"c":2705.0,"v":178259.0,"dr":-0.0092,"sa":0.3736},{"date":"2025-04-16","o":2715.0,"h":2740.0,"l":2550.0,"c":2555.0,"v":298908.0,"dr":-0.0555,"sa":0.3777},{"date":"2025-04-21","o":2525.0,"h":2525.0,"l":2375.0,"c":2520.0,"v":179730.0,"dr":-0.0137,"sa":0.3769},{"date":"2025-04-22","o":2500.0,"h":2605.0,"l":2490.0,"c":2585.0,"v":162057.0,"dr":0.0258,"sa":0.3778},{"date":"2025-04-23","o":2670.0,"h":2790.0,"l":2670.0,"c":2715.0,"v":274810.0,"dr":0.0503,"sa":0.3809},{"date":"2025-04-24","o":2830.0,"h":2900.0,"l":2790.0,"c":2850.0,"v":147756.0,"dr":0.0497,"sa":0.3838},{"date":"2025-04-25","o":2850.0,"h":2900.0,"l":2815.0,"c":2830.0,"v":119187.0,"dr":-0.007,"sa":0.3838},{"date":"2025-04-28","o":2850.0,"h":2895.0,"l":2800.0,"c":2820.0,"v":70252.0,"dr":-0.0035,"sa":0.3838},{"date":"2025-04-29","o":2850.0,"h":2930.0,"l":2850.0,"c":2900.0,"v":84241.0,"dr":0.0284,"sa":0.3847},{"date":"2025-04-30","o":2890.0,"h":2940.0,"l":2830.0,"c":2910.0,"v":162096.0,"dr":0.0034,"sa":0.3847},{"date":"2025-05-05","o":2890.0,"h":2890.0,"l":2820.0,"c":2840.0,"v":86551.0,"dr":-0.0241,"sa":0.3854},{"date":"2025-05-06","o":2810.0,"h":2880.0,"l":2790.0,"c":2835.0,"v":139157.0,"dr":-0.0018,"sa":0.3844},{"date":"2025-05-07","o":2820.0,"h":2820.0,"l":2635.0,"c":2650.0,"v":72388.0,"dr":-0.0653,"sa":0.3888},{"date":"2025-05-08","o":3075.0,"h":3150.0,"l":3030.0,"c":3090.0,"v":1176674.0,"dr":0.166,"sa":0.4226},{"date":"2025-05-09","o":3120.0,"h":3160.0,"l":3060.0,"c":3100.0,"v":288477.0,"dr":0.0032,"sa":0.4221},{"date":"2025-05-12","o":3060.0,"h":3065.0,"l":3005.0,"c":3050.0,"v":244223.0,"dr":-0.0161,"sa":0.4208},{"date":"2025-05-13","o":3095.0,"h":3175.0,"l":3095.0,"c":3160.0,"v":168278.0,"dr":0.0361,"sa":0.4223},{"date":"2025-05-14","o":3165.0,"h":3195.0,"l":3135.0,"c":3155.0,"v":89581.0,"dr":-0.0016,"sa":0.4222},{"date":"2025-05-15","o":3170.0,"h":3235.0,"l":3150.0,"c":3160.0,"v":149418.0,"dr":0.0016,"sa":0.4218},{"date":"2025-05-16","o":3115.0,"h":3215.0,"l":3115.0,"c":3190.0,"v":119495.0,"dr":0.0095,"sa":0.421},{"date":"2025-05-19","o":3215.0,"h":3250.0,"l":3195.0,"c":3240.0,"v":80146.0,"dr":0.0157,"sa":0.4207},{"date":"2025-05-20","o":3240.0,"h":3250.0,"l":3195.0,"c":3230.0,"v":84211.0,"dr":-0.0031,"sa":0.4206},{"date":"2025-05-21","o":3240.0,"h":3240.0,"l":3160.0,"c":3180.0,"v":106911.0,"dr":-0.0155,"sa":0.4208},{"date":"2025-05-22","o":3165.0,"h":3275.0,"l":3165.0,"c":3205.0,"v":115591.0,"dr":0.0079,"sa":0.4209},{"date":"2025-05-23","o":3125.0,"h":3250.0,"l":3125.0,"c":3240.0,"v":92485.0,"dr":0.0109,"sa":0.421},{"date":"2025-05-26","o":3200.0,"h":3340.0,"l":3160.0,"c":3190.0,"v":13541.0,"dr":-0.0154,"sa":0.4212},{"date":"2025-05-27","o":3290.0,"h":3380.0,"l":3290.0,"c":3345.0,"v":297663.0,"dr":0.0486,"sa":0.4234},{"date":"2025-05-28","o":3350.0,"h":3380.0,"l":3330.0,"c":3335.0,"v":94420.0,"dr":-0.003,"sa":0.423},{"date":"2025-05-29","o":3330.0,"h":3455.0,"l":3330.0,"c":3425.0,"v":128676.0,"dr":0.027,"sa":0.4202},{"date":"2025-05-30","o":3400.0,"h":3450.0,"l":3355.0,"c":3445.0,"v":84658.0,"dr":0.0058,"sa":0.42},{"date":"2025-06-02","o":3450.0,"h":3490.0,"l":3405.0,"c":3465.0,"v":175233.0,"dr":0.0058,"sa":0.4195},{"date":"2025-06-03","o":3470.0,"h":3530.0,"l":3410.0,"c":3525.0,"v":149673.0,"dr":0.0173,"sa":0.4197},{"date":"2025-06-04","o":3555.0,"h":3590.0,"l":3495.0,"c":3495.0,"v":136925.0,"dr":-0.0085,"sa":0.4198},{"date":"2025-06-05","o":3495.0,"h":3550.0,"l":3430.0,"c":3465.0,"v":85435.0,"dr":-0.0086,"sa":0.4197},{"date":"2025-06-06","o":3450.0,"h":3490.0,"l":3420.0,"c":3445.0,"v":166937.0,"dr":-0.0058,"sa":0.4188},{"date":"2025-06-09","o":3400.0,"h":3435.0,"l":3355.0,"c":3425.0,"v":129565.0,"dr":-0.0058,"sa":0.4189},{"date":"2025-06-10","o":3470.0,"h":3480.0,"l":3385.0,"c":3395.0,"v":212115.0,"dr":-0.0088,"sa":0.4189},{"date":"2025-06-11","o":3420.0,"h":3550.0,"l":3420.0,"c":3540.0,"v":122708.0,"dr":0.0427,"sa":0.42},{"date":"2025-06-12","o":3510.0,"h":3600.0,"l":3510.0,"c":3550.0,"v":284430.0,"dr":0.0028,"sa":0.4198},{"date":"2025-06-13","o":3520.0,"h":3570.0,"l":3480.0,"c":3555.0,"v":65172.0,"dr":0.0014,"sa":0.4198},{"date":"2025-06-17","o":3645.0,"h":3710.0,"l":3615.0,"c":3635.0,"v":195764.0,"dr":0.0225,"sa":0.4198},{"date":"2025-06-18","o":3660.0,"h":3670.0,"l":3555.0,"c":3595.0,"v":156785.0,"dr":-0.011,"sa":0.4197},{"date":"2025-06-19","o":3540.0,"h":3630.0,"l":3460.0,"c":3580.0,"v":11187.0,"dr":-0.0042,"sa":0.4195},{"date":"2025-06-23","o":3570.0,"h":3590.0,"l":3480.0,"c":3565.0,"v":233540.0,"dr":-0.0042,"sa":0.4195},{"date":"2025-06-24","o":3580.0,"h":3680.0,"l":3570.0,"c":3570.0,"v":62646.0,"dr":0.0014,"sa":0.4188},{"date":"2025-06-25","o":3545.0,"h":3600.0,"l":3525.0,"c":3585.0,"v":130985.0,"dr":0.0042,"sa":0.4185},{"date":"2025-06-26","o":3570.0,"h":3640.0,"l":3570.0,"c":3605.0,"v":170535.0,"dr":0.0056,"sa":0.4185},{"date":"2025-06-27","o":3680.0,"h":3680.0,"l":3610.0,"c":3645.0,"v":96969.0,"dr":0.0111,"sa":0.4184},{"date":"2025-06-30","o":3665.0,"h":3785.0,"l":3660.0,"c":3730.0,"v":296123.0,"dr":0.0233,"sa":0.419},{"date":"2025-07-01","o":3790.0,"h":3855.0,"l":3730.0,"c":3830.0,"v":189891.0,"dr":0.0268,"sa":0.4194},{"date":"2025-07-02","o":3765.0,"h":3800.0,"l":3700.0,"c":3780.0,"v":86131.0,"dr":-0.0131,"sa":0.4192},{"date":"2025-07-03","o":3795.0,"h":3885.0,"l":3770.0,"c":3870.0,"v":75415.0,"dr":0.0238,"sa":0.4198},{"date":"2025-07-04","o":3895.0,"h":3935.0,"l":3760.0,"c":3895.0,"v":15341.0,"dr":0.0065,"sa":0.4198},{"date":"2025-07-07","o":3895.0,"h":3910.0,"l":3825.0,"c":3905.0,"v":155078.0,"dr":0.0026,"sa":0.4198},{"date":"2025-07-08","o":3895.0,"h":3915.0,"l":3815.0,"c":3875.0,"v":69122.0,"dr":-0.0077,"sa":0.4193},{"date":"2025-07-10","o":3775.0,"h":3775.0,"l":3670.0,"c":3700.0,"v":475798.0,"dr":-0.0452,"sa":0.4218},{"date":"2025-07-11","o":3700.0,"h":3720.0,"l":3645.0,"c":3695.0,"v":150916.0,"dr":-0.0014,"sa":0.4216},{"date":"2025-07-14","o":3710.0,"h":3795.0,"l":3650.0,"c":3800.0,"v":102535.0,"dr":0.0284,"sa":0.4225},{"date":"2025-07-15","o":3780.0,"h":3795.0,"l":3680.0,"c":3700.0,"v":76865.0,"dr":-0.0263,"sa":0.4232},{"date":"2025-07-16","o":3700.0,"h":3735.0,"l":3625.0,"c":3695.0,"v":124034.0,"dr":-0.0014,"sa":0.4229},{"date":"2025-07-17","o":3665.0,"h":3740.0,"l":3630.0,"c":3715.0,"v":104909.0,"dr":0.0054,"sa":0.4215},{"date":"2025-07-18","o":3665.0,"h":3745.0,"l":3605.0,"c":3640.0,"v":109795.0,"dr":-0.0202,"sa":0.422},{"date":"2025-07-21","o":3640.0,"h":3700.0,"l":3600.0,"c":3625.0,"v":56898.0,"dr":-0.0041,"sa":0.4218},{"date":"2025-07-22","o":3605.0,"h":3650.0,"l":3515.0,"c":3545.0,"v":35661.0,"dr":-0.0221,"sa":0.411},{"date":"2025-07-23","o":3550.0,"h":3675.0,"l":3550.0,"c":3675.0,"v":55829.0,"dr":0.0367,"sa":0.4126},{"date":"2025-07-24","o":3605.0,"h":3635.0,"l":3555.0,"c":3640.0,"v":172771.0,"dr":-0.0095,"sa":0.4126},{"date":"2025-07-25","o":3650.0,"h":3650.0,"l":3570.0,"c":3595.0,"v":90968.0,"dr":-0.0124,"sa":0.4119},{"date":"2025-07-28","o":3600.0,"h":3600.0,"l":3515.0,"c":3570.0,"v":177812.0,"dr":-0.007,"sa":0.412},{"date":"2025-07-29","o":3570.0,"h":3650.0,"l":3555.0,"c":3565.0,"v":176488.0,"dr":-0.0014,"sa":0.4117},{"date":"2025-07-30","o":3610.0,"h":3730.0,"l":3545.0,"c":3675.0,"v":142389.0,"dr":0.0309,"sa":0.4126},{"date":"2025-07-31","o":3725.0,"h":3830.0,"l":3690.0,"c":3720.0,"v":335417.0,"dr":0.0122,"sa":0.4127},{"date":"2025-08-01","o":3795.0,"h":3870.0,"l":3780.0,"c":3830.0,"v":335863.0,"dr":0.0296,"sa":0.4135},{"date":"2025-08-04","o":3900.0,"h":3920.0,"l":3700.0,"c":3815.0,"v":135541.0,"dr":-0.0039,"sa":0.4134},{"date":"2025-08-05","o":3905.0,"h":3905.0,"l":3765.0,"c":3765.0,"v":98505.0,"dr":-0.0131,"sa":0.4136},{"date":"2025-08-06","o":3825.0,"h":3845.0,"l":3785.0,"c":3820.0,"v":58052.0,"dr":0.0146,"sa":0.4128},{"date":"2025-08-07","o":3820.0,"h":3855.0,"l":3765.0,"c":3840.0,"v":37269.0,"dr":0.0052,"sa":0.4128},{"date":"2025-08-08","o":3870.0,"h":3920.0,"l":3835.0,"c":3900.0,"v":75386.0,"dr":0.0156,"sa":0.4128},{"date":"2025-08-11","o":3885.0,"h":3895.0,"l":3815.0,"c":3840.0,"v":61073.0,"dr":-0.0154,"sa":0.413},{"date":"2025-08-12","o":3900.0,"h":4020.0,"l":3900.0,"c":4030.0,"v":110705.0,"dr":0.0495,"sa":0.4072},{"date":"2025-08-13","o":4015.0,"h":4015.0,"l":3915.0,"c":3950.0,"v":43435.0,"dr":-0.0199,"sa":0.4046},{"date":"2025-08-14","o":3915.0,"h":3955.0,"l":3830.0,"c":3840.0,"v":69363.0,"dr":-0.0278,"sa":0.4055},{"date":"2025-08-18","o":3995.0,"h":3995.0,"l":3890.0,"c":3940.0,"v":74551.0,"dr":0.026,"sa":0.4061},{"date":"2025-08-19","o":3810.0,"h":3815.0,"l":3675.0,"c":3720.0,"v":129582.0,"dr":-0.0558,"sa":0.4092},{"date":"2025-08-20","o":3725.0,"h":3810.0,"l":3710.0,"c":3760.0,"v":64075.0,"dr":0.0108,"sa":0.4092},{"date":"2025-08-21","o":3750.0,"h":3820.0,"l":3750.0,"c":3805.0,"v":21091.0,"dr":0.012,"sa":0.4091},{"date":"2025-08-22","o":3835.0,"h":3995.0,"l":3835.0,"c":3940.0,"v":118060.0,"dr":0.0355,"sa":0.4106},{"date":"2025-08-25","o":4000.0,"h":4120.0,"l":4000.0,"c":4115.0,"v":88946.0,"dr":0.0444,"sa":0.4125},{"date":"2025-08-26","o":4110.0,"h":4110.0,"l":4010.0,"c":4070.0,"v":50263.0,"dr":-0.0109,"sa":0.4126},{"date":"2025-08-27","o":4070.0,"h":4110.0,"l":4005.0,"c":4105.0,"v":52017.0,"dr":0.0086,"sa":0.4078},{"date":"2025-08-28","o":4175.0,"h":4200.0,"l":4100.0,"c":4195.0,"v":125835.0,"dr":0.0219,"sa":0.4083},{"date":"2025-08-29","o":4150.0,"h":4220.0,"l":4065.0,"c":4170.0,"v":62800.0,"dr":-0.006,"sa":0.4084},{"date":"2025-09-01","o":4175.0,"h":4400.0,"l":4050.0,"c":4245.0,"v":22404.0,"dr":0.018,"sa":0.407},{"date":"2025-09-02","o":4170.0,"h":4170.0,"l":4055.0,"c":4150.0,"v":185260.0,"dr":-0.0224,"sa":0.4068},{"date":"2025-09-03","o":4095.0,"h":4175.0,"l":4080.0,"c":4160.0,"v":38919.0,"dr":0.0024,"sa":0.4067},{"date":"2025-09-04","o":4135.0,"h":4280.0,"l":4115.0,"c":4230.0,"v":35065.0,"dr":0.0168,"sa":0.407},{"date":"2025-09-05","o":4365.0,"h":4485.0,"l":4365.0,"c":4420.0,"v":110617.0,"dr":0.0449,"sa":0.409},{"date":"2025-09-08","o":4450.0,"h":4685.0,"l":4450.0,"c":4565.0,"v":150737.0,"dr":0.0328,"sa":0.4092},{"date":"2025-09-09","o":4580.0,"h":4580.0,"l":4467.5,"c":4527.5,"v":107401.0,"dr":-0.0082,"sa":0.4093},{"date":"2025-09-10","o":4550.0,"h":4567.5,"l":4447.5,"c":4480.0,"v":73376.0,"dr":-0.0105,"sa":0.4095},{"date":"2025-09-11","o":4500.0,"h":4600.0,"l":4460.0,"c":4575.0,"v":53453.0,"dr":0.0212,"sa":0.4099},{"date":"2025-09-12","o":4560.0,"h":4642.5,"l":4517.5,"c":4607.5,"v":146865.0,"dr":0.0071,"sa":0.4099},{"date":"2025-09-15","o":4650.0,"h":4792.5,"l":4650.0,"c":4760.0,"v":117557.0,"dr":0.0331,"sa":0.4112},{"date":"2025-09-16","o":4760.0,"h":4797.5,"l":4700.0,"c":4722.5,"v":73879.0,"dr":-0.0079,"sa":0.4094},{"date":"2025-09-17","o":4722.5,"h":4987.5,"l":4712.5,"c":4930.0,"v":143379.0,"dr":0.0439,"sa":0.4113},{"date":"2025-09-18","o":4930.0,"h":5125.0,"l":4890.0,"c":5060.0,"v":97752.0,"dr":0.0264,"sa":0.412},{"date":"2025-09-19","o":5175.0,"h":5245.0,"l":5040.0,"c":5220.0,"v":208700.0,"dr":0.0316,"sa":0.4127},{"date":"2025-09-22","o":5050.0,"h":5050.0,"l":4700.0,"c":4792.5,"v":180345.0,"dr":-0.0819,"sa":0.421},{"date":"2025-09-23","o":4710.0,"h":4810.0,"l":4570.0,"c":4807.5,"v":136330.0,"dr":0.0031,"sa":0.421},{"date":"2025-09-24","o":4635.0,"h":4702.5,"l":4572.5,"c":4620.0,"v":78600.0,"dr":-0.039,"sa":0.4228},{"date":"2025-09-25","o":4600.0,"h":4625.0,"l":4542.5,"c":4570.0,"v":75448.0,"dr":-0.0108,"sa":0.4229},{"date":"2025-09-26","o":4615.0,"h":4845.0,"l":4552.5,"c":4805.0,"v":115939.0,"dr":0.0514,"sa":0.4259},{"date":"2025-09-29","o":4902.5,"h":4997.5,"l":4880.0,"c":4990.0,"v":110231.0,"dr":0.0385,"sa":0.4267},{"date":"2025-09-30","o":5010.0,"h":5215.0,"l":5010.0,"c":5175.0,"v":105807.0,"dr":0.0371,"sa":0.4262},{"date":"2025-10-01","o":5190.0,"h":5280.0,"l":5000.0,"c":5065.0,"v":98083.0,"dr":-0.0213,"sa":0.4262},{"date":"2025-10-02","o":5075.0,"h":5130.0,"l":4875.0,"c":4915.0,"v":96461.0,"dr":-0.0296,"sa":0.4274},{"date":"2025-10-03","o":4950.0,"h":4970.0,"l":4770.0,"c":4847.5,"v":61669.0,"dr":-0.0137,"sa":0.4276},{"date":"2025-10-06","o":4825.0,"h":4890.0,"l":4777.5,"c":4847.5,"v":77738.0,"dr":0.0,"sa":0.4271},{"date":"2025-10-07","o":4802.5,"h":4857.5,"l":4700.0,"c":4850.0,"v":92353.0,"dr":0.0005,"sa":0.4266},{"date":"2025-10-08","o":4892.5,"h":4957.5,"l":4860.0,"c":4875.0,"v":48010.0,"dr":0.0052,"sa":0.4261},{"date":"2025-10-09","o":4960.0,"h":4975.0,"l":4620.0,"c":4620.0,"v":95598.0,"dr":-0.0523,"sa":0.4291},{"date":"2025-10-13","o":4365.0,"h":4465.0,"l":4242.5,"c":4410.0,"v":62654.0,"dr":-0.0455,"sa":0.4312},{"date":"2025-10-14","o":4432.5,"h":4682.5,"l":4420.0,"c":4645.0,"v":99202.0,"dr":0.0533,"sa":0.4337},{"date":"2025-10-15","o":4600.0,"h":4722.5,"l":4575.0,"c":4627.5,"v":40662.0,"dr":-0.0038,"sa":0.4338},{"date":"2025-10-16","o":4652.5,"h":4890.0,"l":4580.0,"c":4890.0,"v":164504.0,"dr":0.0567,"sa":0.4371},{"date":"2025-10-17","o":4827.5,"h":5110.0,"l":4765.0,"c":5100.0,"v":252505.0,"dr":0.0429,"sa":0.4388},{"date":"2025-10-20","o":5100.0,"h":5280.0,"l":5100.0,"c":5265.0,"v":189407.0,"dr":0.0324,"sa":0.438},{"date":"2025-10-21","o":5275.0,"h":5330.0,"l":5155.0,"c":5300.0,"v":96722.0,"dr":0.0066,"sa":0.4376},{"date":"2025-10-22","o":5350.0,"h":5365.0,"l":5260.0,"c":5265.0,"v":91058.0,"dr":-0.0066,"sa":0.4374},{"date":"2025-10-23","o":5345.0,"h":5345.0,"l":5155.0,"c":5185.0,"v":32863.0,"dr":-0.0152,"sa":0.4369},{"date":"2025-10-24","o":5245.0,"h":5280.0,"l":5115.0,"c":5210.0,"v":72423.0,"dr":0.0048,"sa":0.4365},{"date":"2025-10-27","o":4865.0,"h":4980.0,"l":4610.0,"c":4932.5,"v":140589.0,"dr":-0.0533,"sa":0.44},{"date":"2025-10-28","o":4995.0,"h":5100.0,"l":4987.5,"c":5020.0,"v":298088.0,"dr":0.0177,"sa":0.4402},{"date":"2025-10-29","o":5050.0,"h":5245.0,"l":5050.0,"c":5220.0,"v":294582.0,"dr":0.0398,"sa":0.4418},{"date":"2025-10-30","o":5005.0,"h":5105.0,"l":4970.0,"c":5055.0,"v":60271.0,"dr":-0.0316,"sa":0.443},{"date":"2025-10-31","o":5025.0,"h":5100.0,"l":4965.0,"c":5065.0,"v":173623.0,"dr":0.002,"sa":0.443},{"date":"2025-11-03","o":5065.0,"h":5315.0,"l":4982.5,"c":5230.0,"v":183387.0,"dr":0.0326,"sa":0.4438},{"date":"2025-11-04","o":5230.0,"h":5230.0,"l":5095.0,"c":5160.0,"v":122564.0,"dr":-0.0134,"sa":0.4434},{"date":"2025-11-05","o":5115.0,"h":5300.0,"l":5115.0,"c":5220.0,"v":75844.0,"dr":0.0116,"sa":0.4435},{"date":"2025-11-06","o":5230.0,"h":5300.0,"l":5205.0,"c":5275.0,"v":38411.0,"dr":0.0105,"sa":0.443},{"date":"2025-11-07","o":5280.0,"h":5280.0,"l":5125.0,"c":5120.0,"v":178770.0,"dr":-0.0294,"sa":0.4441},{"date":"2025-11-10","o":5120.0,"h":5355.0,"l":5120.0,"c":5295.0,"v":122869.0,"dr":0.0342,"sa":0.443},{"date":"2025-11-11","o":5360.0,"h":5510.0,"l":5360.0,"c":5470.0,"v":79305.0,"dr":0.0331,"sa":0.444},{"date":"2025-11-12","o":5470.0,"h":5510.0,"l":5335.0,"c":5390.0,"v":48343.0,"dr":-0.0146,"sa":0.4442},{"date":"2025-11-13","o":5390.0,"h":5520.0,"l":5390.0,"c":5400.0,"v":54015.0,"dr":0.0019,"sa":0.4442},{"date":"2025-11-14","o":5395.0,"h":5545.0,"l":5395.0,"c":5480.0,"v":89981.0,"dr":0.0148,"sa":0.4443},{"date":"2025-11-17","o":5490.0,"h":5490.0,"l":5325.0,"c":5375.0,"v":26828.0,"dr":-0.0192,"sa":0.4443},{"date":"2025-11-18","o":5350.0,"h":5420.0,"l":5260.0,"c":5330.0,"v":44526.0,"dr":-0.0084,"sa":0.4437},{"date":"2025-11-19","o":5310.0,"h":5310.0,"l":5185.0,"c":5200.0,"v":186934.0,"dr":-0.0244,"sa":0.4443},{"date":"2025-11-21","o":5235.0,"h":5270.0,"l":5140.0,"c":5205.0,"v":12583.0,"dr":0.001,"sa":0.4442},{"date":"2025-11-25","o":5280.0,"h":5395.0,"l":5240.0,"c":5365.0,"v":39048.0,"dr":0.0307,"sa":0.4451},{"date":"2025-11-26","o":5370.0,"h":5655.0,"l":5370.0,"c":5650.0,"v":114303.0,"dr":0.0531,"sa":0.4479},{"date":"2025-11-27","o":5665.0,"h":5765.0,"l":5360.0,"c":5585.0,"v":32733.0,"dr":-0.0115,"sa":0.448},{"date":"2025-11-28","o":5695.0,"h":5695.0,"l":5540.0,"c":5560.0,"v":93644.0,"dr":-0.0045,"sa":0.4475},{"date":"2025-12-01","o":5485.0,"h":5600.0,"l":5480.0,"c":5500.0,"v":51209.0,"dr":-0.0108,"sa":0.4477},{"date":"2025-12-02","o":5505.0,"h":5625.0,"l":5495.0,"c":5625.0,"v":51369.0,"dr":0.0227,"sa":0.4481},{"date":"2025-12-03","o":5620.0,"h":5660.0,"l":5395.0,"c":5410.0,"v":82264.0,"dr":-0.0382,"sa":0.4497},{"date":"2025-12-04","o":5475.0,"h":5570.0,"l":5450.0,"c":5495.0,"v":266789.0,"dr":0.0157,"sa":0.4498},{"date":"2025-12-05","o":5550.0,"h":5550.0,"l":5005.0,"c":5100.0,"v":191513.0,"dr":-0.0719,"sa":0.456},{"date":"2025-12-09","o":5100.0,"h":5100.0,"l":4815.0,"c":4990.0,"v":100727.0,"dr":-0.0216,"sa":0.4547},{"date":"2025-12-10","o":4980.0,"h":5070.0,"l":4912.5,"c":4982.5,"v":51483.0,"dr":-0.0015,"sa":0.4546},{"date":"2025-12-11","o":4900.0,"h":5245.0,"l":4900.0,"c":5180.0,"v":110341.0,"dr":0.0396,"sa":0.4536},{"date":"2025-12-12","o":5185.0,"h":5275.0,"l":5140.0,"c":5235.0,"v":25315.0,"dr":0.0106,"sa":0.4507},{"date":"2025-12-15","o":5300.0,"h":5345.0,"l":5245.0,"c":5285.0,"v":45360.0,"dr":0.0096,"sa":0.4507},{"date":"2025-12-16","o":5290.0,"h":5300.0,"l":5170.0,"c":5185.0,"v":67325.0,"dr":-0.0189,"sa":0.4512},{"date":"2025-12-17","o":5180.0,"h":5180.0,"l":4967.5,"c":5070.0,"v":100842.0,"dr":-0.0222,"sa":0.4517},{"date":"2025-12-18","o":5130.0,"h":5180.0,"l":5075.0,"c":5100.0,"v":60569.0,"dr":0.0059,"sa":0.4475},{"date":"2025-12-19","o":5110.0,"h":5230.0,"l":5110.0,"c":5230.0,"v":33842.0,"dr":0.0255,"sa":0.4477},{"date":"2025-12-22","o":5230.0,"h":5230.0,"l":5000.0,"c":5045.0,"v":46865.0,"dr":-0.0354,"sa":0.4478},{"date":"2025-12-23","o":5045.0,"h":5145.0,"l":5040.0,"c":5090.0,"v":31170.0,"dr":0.0089,"sa":0.4475},{"date":"2025-12-24","o":5155.0,"h":5155.0,"l":5055.0,"c":5115.0,"v":3437.0,"dr":0.0049,"sa":0.4461},{"date":"2025-12-26","o":5420.0,"h":5420.0,"l":4760.0,"c":5085.0,"v":214107.0,"dr":-0.0059,"sa":0.4461},{"date":"2025-12-29","o":5085.0,"h":5090.0,"l":5000.0,"c":5025.0,"v":58095.0,"dr":-0.0118,"sa":0.4463},{"date":"2025-12-30","o":5030.0,"h":5255.0,"l":5025.0,"c":5085.0,"v":68657.0,"dr":0.0119,"sa":0.4458},{"date":"2026-01-02","o":5090.0,"h":5245.0,"l":5085.0,"c":5200.0,"v":37541.0,"dr":0.0226,"sa":0.4432},{"date":"2026-01-05","o":5320.0,"h":5420.0,"l":5100.0,"c":5395.0,"v":47509.0,"dr":0.0375,"sa":0.4444},{"date":"2026-01-06","o":5450.0,"h":5555.0,"l":5420.0,"c":5450.0,"v":34806.0,"dr":0.0102,"sa":0.4431},{"date":"2026-01-07","o":5480.0,"h":5480.0,"l":5300.0,"c":5320.0,"v":37414.0,"dr":-0.0239,"sa":0.4437},{"date":"2026-01-08","o":5270.0,"h":5390.0,"l":5240.0,"c":5295.0,"v":11452.0,"dr":-0.0047,"sa":0.4435},{"date":"2026-01-09","o":5300.0,"h":5370.0,"l":5255.0,"c":5305.0,"v":42803.0,"dr":0.0019,"sa":0.4435},{"date":"2026-01-12","o":5310.0,"h":5310.0,"l":5200.0,"c":5205.0,"v":35473.0,"dr":-0.0189,"sa":0.4438},{"date":"2026-01-13","o":5205.0,"h":5235.0,"l":5115.0,"c":5180.0,"v":56529.0,"dr":-0.0048,"sa":0.4438},{"date":"2026-01-14","o":5250.0,"h":5255.0,"l":5130.0,"c":5215.0,"v":86189.0,"dr":0.0068,"sa":0.4436},{"date":"2026-01-15","o":5255.0,"h":5400.0,"l":5220.0,"c":5305.0,"v":44052.0,"dr":0.0173,"sa":0.4412},{"date":"2026-01-16","o":5410.0,"h":5410.0,"l":5260.0,"c":5365.0,"v":35249.0,"dr":0.0113,"sa":0.4408},{"date":"2026-01-19","o":5365.0,"h":5365.0,"l":5180.0,"c":5255.0,"v":20067.0,"dr":-0.0205,"sa":0.4403},{"date":"2026-01-20","o":5245.0,"h":5465.0,"l":5225.0,"c":5400.0,"v":86385.0,"dr":0.0276,"sa":0.4401},{"date":"2026-01-21","o":5530.0,"h":5645.0,"l":5530.0,"c":5590.0,"v":217343.0,"dr":0.0352,"sa":0.4408},{"date":"2026-01-22","o":5600.0,"h":5850.0,"l":5600.0,"c":5745.0,"v":141745.0,"dr":0.0277,"sa":0.439},{"date":"2026-01-23","o":5830.0,"h":5980.0,"l":5800.0,"c":5960.0,"v":62793.0,"dr":0.0374,"sa":0.4402},{"date":"2026-01-26","o":5965.0,"h":6040.0,"l":5840.0,"c":5990.0,"v":61633.0,"dr":0.005,"sa":0.4399},{"date":"2026-01-27","o":6100.0,"h":6295.0,"l":6100.0,"c":6235.0,"v":120463.0,"dr":0.0409,"sa":0.4403},{"date":"2026-01-28","o":6255.0,"h":6390.0,"l":6175.0,"c":6190.0,"v":115787.0,"dr":-0.0072,"sa":0.4401},{"date":"2026-01-29","o":6300.0,"h":6465.0,"l":6095.0,"c":6255.0,"v":70651.0,"dr":0.0105,"sa":0.4399},{"date":"2026-01-30","o":6230.0,"h":6265.0,"l":6005.0,"c":6090.0,"v":127549.0,"dr":-0.0264,"sa":0.4405},{"date":"2026-02-02","o":6125.0,"h":6235.0,"l":6050.0,"c":6070.0,"v":51067.0,"dr":-0.0033,"sa":0.4402},{"date":"2026-02-03","o":6185.0,"h":6325.0,"l":6155.0,"c":6165.0,"v":66726.0,"dr":0.0157,"sa":0.4402},{"date":"2026-02-04","o":6135.0,"h":6155.0,"l":5865.0,"c":5925.0,"v":65563.0,"dr":-0.0389,"sa":0.442},{"date":"2026-02-05","o":5930.0,"h":6085.0,"l":5820.0,"c":5960.0,"v":152770.0,"dr":0.0059,"sa":0.4418},{"date":"2026-02-06","o":5880.0,"h":5925.0,"l":5760.0,"c":5850.0,"v":47568.0,"dr":-0.0185,"sa":0.4418},{"date":"2026-02-09","o":5860.0,"h":6005.0,"l":5795.0,"c":5955.0,"v":41350.0,"dr":0.0179,"sa":0.4416},{"date":"2026-02-10","o":6005.0,"h":6070.0,"l":5840.0,"c":5900.0,"v":34738.0,"dr":-0.0092,"sa":0.4415},{"date":"2026-02-11","o":6080.0,"h":6130.0,"l":5905.0,"c":6060.0,"v":94491.0,"dr":0.0271,"sa":0.4381},{"date":"2026-02-12","o":6070.0,"h":6115.0,"l":5960.0,"c":5980.0,"v":77627.0,"dr":-0.0132,"sa":0.4383},{"date":"2026-02-13","o":5900.0,"h":5920.0,"l":5695.0,"c":5870.0,"v":80540.0,"dr":-0.0184,"sa":0.4389},{"date":"2026-02-18","o":5870.0,"h":5910.0,"l":5685.0,"c":5700.0,"v":46981.0,"dr":-0.029,"sa":0.4399},{"date":"2026-02-19","o":5785.0,"h":5945.0,"l":5725.0,"c":5885.0,"v":84823.0,"dr":0.0325,"sa":0.4404},{"date":"2026-02-20","o":5915.0,"h":6065.0,"l":5830.0,"c":6030.0,"v":51777.0,"dr":0.0246,"sa":0.4408},{"date":"2026-02-23","o":5940.0,"h":6065.0,"l":5845.0,"c":5890.0,"v":21982.0,"dr":-0.0232,"sa":0.4385},{"date":"2026-02-24","o":5950.0,"h":6000.0,"l":5855.0,"c":5950.0,"v":44681.0,"dr":0.0102,"sa":0.4384},{"date":"2026-02-25","o":5995.0,"h":6080.0,"l":5935.0,"c":6000.0,"v":206370.0,"dr":0.0084,"sa":0.4371},{"date":"2026-02-26","o":5995.0,"h":6100.0,"l":5885.0,"c":5980.0,"v":51314.0,"dr":-0.0033,"sa":0.4331},{"date":"2026-02-27","o":6115.0,"h":6270.0,"l":5970.0,"c":5965.0,"v":77408.0,"dr":-0.0025,"sa":0.4328},{"date":"2026-03-02","o":5895.0,"h":6005.0,"l":5725.0,"c":6005.0,"v":69621.0,"dr":0.0067,"sa":0.4311},{"date":"2026-03-03","o":5700.0,"h":5700.0,"l":5495.0,"c":5630.0,"v":106233.0,"dr":-0.0624,"sa":0.4353},{"date":"2026-03-04","o":5725.0,"h":5855.0,"l":5605.0,"c":5725.0,"v":92840.0,"dr":0.0169,"sa":0.4351},{"date":"2026-03-05","o":5665.0,"h":5665.0,"l":5450.0,"c":5460.0,"v":49200.0,"dr":-0.0463,"sa":0.4369},{"date":"2026-03-06","o":5465.0,"h":5515.0,"l":5355.0,"c":5415.0,"v":73606.0,"dr":-0.0082,"sa":0.437},{"date":"2026-03-09","o":5415.0,"h":5565.0,"l":5350.0,"c":5565.0,"v":89137.0,"dr":0.0277,"sa":0.4368},{"date":"2026-03-10","o":5565.0,"h":5700.0,"l":5530.0,"c":5665.0,"v":28359.0,"dr":0.018,"sa":0.4363},{"date":"2026-03-11","o":5665.0,"h":5695.0,"l":5545.0,"c":5595.0,"v":27172.0,"dr":-0.0124,"sa":0.4365},{"date":"2026-03-12","o":5445.0,"h":5445.0,"l":5290.0,"c":5290.0,"v":196191.0,"dr":-0.0545,"sa":0.4393},{"date":"2026-03-13","o":5360.0,"h":5390.0,"l":5145.0,"c":5200.0,"v":116647.0,"dr":-0.017,"sa":0.4396},{"date":"2026-03-16","o":5225.0,"h":5325.0,"l":5225.0,"c":5275.0,"v":55530.0,"dr":0.0144,"sa":0.4383},{"date":"2026-03-17","o":5325.0,"h":5365.0,"l":5195.0,"c":5250.0,"v":55793.0,"dr":-0.0047,"sa":0.4353},{"date":"2026-03-18","o":5250.0,"h":5295.0,"l":5160.0,"c":5160.0,"v":31860.0,"dr":-0.0171,"sa":0.4357},{"date":"2026-03-19","o":5070.0,"h":5210.0,"l":5010.0,"c":5170.0,"v":60931.0,"dr":0.0019,"sa":0.4357},{"date":"2026-03-20","o":5155.0,"h":5155.0,"l":4950.0,"c":5035.0,"v":35676.0,"dr":-0.0261,"sa":0.4351},{"date":"2026-03-23","o":5055.0,"h":5340.0,"l":5055.0,"c":5270.0,"v":31396.0,"dr":0.0467,"sa":0.4373},{"date":"2026-03-25","o":5280.0,"h":5385.0,"l":5270.0,"c":5315.0,"v":61430.0,"dr":0.0085,"sa":0.4372},{"date":"2026-03-26","o":5315.0,"h":5315.0,"l":5145.0,"c":5150.0,"v":57083.0,"dr":-0.031,"sa":0.4385},{"date":"2026-03-27","o":5165.0,"h":5220.0,"l":5085.0,"c":5180.0,"v":66484.0,"dr":0.0058,"sa":0.4345},{"date":"2026-03-30","o":5190.0,"h":5235.0,"l":5115.0,"c":5155.0,"v":23864.0,"dr":-0.0048,"sa":0.4327},{"date":"2026-03-31","o":5220.0,"h":5425.0,"l":5205.0,"c":5400.0,"v":123702.0,"dr":0.0475,"sa":0.434},{"date":"2026-04-01","o":5515.0,"h":5635.0,"l":5480.0,"c":5580.0,"v":266708.0,"dr":0.0333,"sa":0.435},{"date":"2026-04-06","o":5525.0,"h":5550.0,"l":5485.0,"c":5520.0,"v":25270.0,"dr":-0.0108,"sa":0.4352},{"date":"2026-04-07","o":5500.0,"h":5540.0,"l":5400.0,"c":5500.0,"v":50108.0,"dr":-0.0036,"sa":0.4351},{"date":"2026-04-08","o":5600.0,"h":5830.0,"l":5600.0,"c":5760.0,"v":72853.0,"dr":0.0473,"sa":0.4363},{"date":"2026-04-09","o":5800.0,"h":5900.0,"l":5740.0,"c":5850.0,"v":36011.0,"dr":0.0156,"sa":0.4364},{"date":"2026-04-10","o":5930.0,"h":6010.0,"l":5900.0,"c":5915.0,"v":84697.0,"dr":0.0111,"sa":0.4361},{"date":"2026-04-13","o":5915.0,"h":6030.0,"l":5830.0,"c":6030.0,"v":66565.0,"dr":0.0194,"sa":0.4363},{"date":"2026-04-14","o":6075.0,"h":6125.0,"l":5985.0,"c":6055.0,"v":104082.0,"dr":0.0041,"sa":0.4363},{"date":"2026-04-15","o":6030.0,"h":6135.0,"l":5940.0,"c":5945.0,"v":48490.0,"dr":-0.0182,"sa":0.4367},{"date":"2026-04-16","o":6015.0,"h":6080.0,"l":5950.0,"c":5980.0,"v":142699.0,"dr":0.0059,"sa":0.4358},{"date":"2026-04-17","o":6145.0,"h":6200.0,"l":6085.0,"c":6120.0,"v":96153.0,"dr":0.0234,"sa":0.4351},{"date":"2026-04-20","o":6155.0,"h":6160.0,"l":6050.0,"c":6135.0,"v":87334.0,"dr":0.0025,"sa":0.4348},{"date":"2026-04-21","o":6080.0,"h":6175.0,"l":5950.0,"c":5945.0,"v":69609.0,"dr":-0.031,"sa":0.4337},{"date":"2026-04-22","o":6055.0,"h":6075.0,"l":5950.0,"c":5960.0,"v":23730.0,"dr":0.0025,"sa":0.4309},{"date":"2026-04-23","o":5960.0,"h":6045.0,"l":5800.0,"c":5830.0,"v":70374.0,"dr":-0.0218,"sa":0.4313},{"date":"2026-04-24","o":5830.0,"h":5910.0,"l":5775.0,"c":5915.0,"v":25104.0,"dr":0.0146,"sa":0.4313},{"date":"2026-04-27","o":5915.0,"h":6020.0,"l":5885.0,"c":5955.0,"v":33760.0,"dr":0.0068,"sa":0.4264},{"date":"2026-04-28","o":5955.0,"h":5955.0,"l":5800.0,"c":5865.0,"v":52232.0,"dr":-0.0151,"sa":0.4266},{"date":"2026-04-29","o":5800.0,"h":5800.0,"l":5620.0,"c":5630.0,"v":28446.0,"dr":-0.0401,"sa":0.4247},{"date":"2026-04-30","o":5705.0,"h":5865.0,"l":5645.0,"c":5840.0,"v":80377.0,"dr":0.0373,"sa":0.4257},{"date":"2026-05-04","o":5790.0,"h":5795.0,"l":5575.0,"c":5645.0,"v":38148.0,"dr":-0.0334,"sa":0.4267},{"date":"2026-05-05","o":5665.0,"h":5795.0,"l":5660.0,"c":5740.0,"v":41081.0,"dr":0.0168,"sa":0.4244},{"date":"2026-05-06","o":5755.0,"h":5825.0,"l":5690.0,"c":5735.0,"v":75192.0,"dr":-0.0009,"sa":0.4218},{"date":"2026-05-07","o":5595.0,"h":5620.0,"l":5520.0,"c":5545.0,"v":82364.0,"dr":-0.0331,"sa":0.4233},{"date":"2026-05-08","o":5600.0,"h":5715.0,"l":5565.0,"c":5585.0,"v":26446.0,"dr":0.0072,"sa":0.4232},{"date":"2026-05-11","o":5585.0,"h":5595.0,"l":5405.0,"c":5425.0,"v":38043.0,"dr":-0.0286,"sa":0.4236},{"date":"2026-05-12","o":5390.0,"h":5480.0,"l":5370.0,"c":5370.0,"v":22992.0,"dr":-0.0101,"sa":0.4238},{"date":"2026-05-13","o":5315.0,"h":5480.0,"l":5150.0,"c":5205.0,"v":71375.0,"dr":-0.0307,"sa":0.4243},{"date":"2026-05-14","o":5240.0,"h":5360.0,"l":5235.0,"c":5285.0,"v":31526.0,"dr":0.0154,"sa":0.4245},{"date":"2026-05-15","o":5180.0,"h":5195.0,"l":5110.0,"c":5170.0,"v":64646.0,"dr":-0.0218,"sa":0.4197},{"date":"2026-05-18","o":5180.0,"h":5265.0,"l":5135.0,"c":5240.0,"v":71780.0,"dr":0.0135,"sa":0.3866},{"date":"2026-05-19","o":5110.0,"h":5180.0,"l":5070.0,"c":5090.0,"v":58430.0,"dr":-0.0286,"sa":0.3879},{"date":"2026-05-20","o":5140.0,"h":5325.0,"l":5140.0,"c":5325.0,"v":84071.0,"dr":0.0462,"sa":0.3899},{"date":"2026-05-21","o":5235.0,"h":5345.0,"l":5200.0,"c":5280.0,"v":36028.0,"dr":-0.0085,"sa":0.3886},{"date":"2026-05-22","o":5240.0,"h":5260.0,"l":5140.0,"c":5180.0,"v":32434.0,"dr":-0.0189,"sa":0.3891},{"date":"2026-05-26","o":5300.0,"h":5315.0,"l":5160.0,"c":5280.0,"v":44186.0,"dr":0.0193,"sa":0.3895},{"date":"2026-05-27","o":5340.0,"h":5340.0,"l":5195.0,"c":5250.0,"v":83025.0,"dr":-0.0057,"sa":0.3895},{"date":"2026-05-28","o":5280.0,"h":5320.0,"l":5160.0,"c":5255.0,"v":290267.0,"dr":0.001,"sa":0.3893},{"date":"2026-05-29","o":5205.0,"h":5245.0,"l":5135.0,"c":5195.0,"v":46587.0,"dr":-0.0114,"sa":0.3895},{"date":"2026-06-01","o":5185.0,"h":5210.0,"l":5115.0,"c":5180.0,"v":116416.0,"dr":-0.0029,"sa":0.3891},{"date":"2026-06-02","o":5170.0,"h":5340.0,"l":5150.0,"c":5305.0,"v":86890.0,"dr":0.0241,"sa":0.3897},{"date":"2026-06-03","o":5205.0,"h":5225.0,"l":5105.0,"c":5160.0,"v":89301.0,"dr":-0.0273,"sa":0.3907},{"date":"2026-06-04","o":5160.0,"h":5235.0,"l":5120.0,"c":5130.0,"v":70715.0,"dr":-0.0058,"sa":0.3904},{"date":"2026-06-05","o":5140.0,"h":5185.0,"l":5070.0,"c":5090.0,"v":32780.0,"dr":-0.0078,"sa":0.3877},{"date":"2026-06-08","o":5095.0,"h":5095.0,"l":4965.0,"c":4985.0,"v":190240.0,"dr":-0.0206,"sa":0.3884},{"date":"2026-06-09","o":5065.0,"h":5110.0,"l":5000.0,"c":5010.0,"v":29463.0,"dr":0.005,"sa":0.3876},{"date":"2026-06-10","o":5000.0,"h":5040.0,"l":4960.0,"c":4975.0,"v":31312.0,"dr":-0.007,"sa":0.3876},{"date":"2026-06-11","o":5000.0,"h":5165.0,"l":4902.5,"c":5125.0,"v":64174.0,"dr":0.0302,"sa":0.3887},{"date":"2026-06-12","o":5170.0,"h":5250.0,"l":5170.0,"c":5225.0,"v":32712.0,"dr":0.0195,"sa":0.3888},{"date":"2026-06-16","o":5210.0,"h":5210.0,"l":5065.0,"c":5160.0,"v":22750.0,"dr":-0.0124,"sa":0.3889},{"date":"2026-06-17","o":5240.0,"h":5295.0,"l":5090.0,"c":5175.0,"v":65584.0,"dr":0.0029,"sa":0.3887},{"date":"2026-06-18","o":5120.0,"h":5175.0,"l":5010.0,"c":5075.0,"v":39348.0,"dr":-0.0193,"sa":0.3893},{"date":"2026-06-19","o":5000.0,"h":5100.0,"l":4890.0,"c":5070.0,"v":11418.0,"dr":-0.001,"sa":0.3892},{"date":"2026-06-22","o":5125.0,"h":5260.0,"l":5125.0,"c":5235.0,"v":41956.0,"dr":0.0325,"sa":0.3902},{"date":"2026-06-23","o":5230.0,"h":5335.0,"l":5210.0,"c":5320.0,"v":26625.0,"dr":0.0162,"sa":0.3884},{"date":"2026-06-24","o":5295.0,"h":5360.0,"l":5180.0,"c":5230.0,"v":35095.0,"dr":-0.0169,"sa":0.3888},{"date":"2026-06-25","o":5250.0,"h":5360.0,"l":5125.0,"c":5135.0,"v":31119.0,"dr":-0.0182,"sa":0.3893},{"date":"2026-06-26","o":5200.0,"h":5365.0,"l":5140.0,"c":5335.0,"v":58580.0,"dr":0.0389,"sa":0.3906},{"date":"2026-06-29","o":5360.0,"h":5430.0,"l":5245.0,"c":5370.0,"v":25677.0,"dr":0.0066,"sa":0.3904},{"date":"2026-06-30","o":5350.0,"h":5440.0,"l":5340.0,"c":5380.0,"v":17268.0,"dr":0.0019,"sa":0.3903},{"date":"2026-07-01","o":5345.0,"h":5485.0,"l":5345.0,"c":5420.0,"v":30637.0,"dr":0.0074,"sa":0.3903},{"date":"2026-07-02","o":5465.0,"h":5570.0,"l":5365.0,"c":5450.0,"v":23072.0,"dr":0.0055,"sa":0.3903},{"date":"2026-07-03","o":5485.0,"h":5610.0,"l":5300.0,"c":5460.0,"v":4999.0,"dr":0.0018,"sa":0.3903},{"date":"2026-07-06","o":5460.0,"h":5515.0,"l":5390.0,"c":5500.0,"v":43689.0,"dr":0.0073,"sa":0.3903},{"date":"2026-07-07","o":5500.0,"h":5515.0,"l":5340.0,"c":5340.0,"v":24560.0,"dr":-0.0291,"sa":0.3915},{"date":"2026-07-08","o":5335.0,"h":5420.0,"l":5310.0,"c":5340.0,"v":30375.0,"dr":0.0,"sa":0.3909},{"date":"2026-07-10","o":5565.0,"h":5745.0,"l":5565.0,"c":5745.0,"v":21329.0,"dr":0.0758,"sa":0.3971},{"date":"2026-07-13","o":5680.0,"h":5800.0,"l":5645.0,"c":5640.0,"v":234891.0,"dr":-0.0183,"sa":0.3973},{"date":"2026-07-14","o":5730.0,"h":5795.0,"l":5565.0,"c":5645.0,"v":57338.0,"dr":0.0009,"sa":0.3967},{"date":"2026-07-15","o":5620.0,"h":5685.0,"l":5580.0,"c":5680.0,"v":16694.0,"dr":0.0062,"sa":0.3967},{"date":"2026-07-16","o":5540.0,"h":5600.0,"l":5490.0,"c":5535.0,"v":25032.0,"dr":-0.0255,"sa":0.3976},{"date":"2026-07-17","o":5530.0,"h":5625.0,"l":5495.0,"c":5580.0,"v":17452.0,"dr":0.0081,"sa":0.3976},{"date":"2026-07-20","o":5605.0,"h":5670.0,"l":5590.0,"c":5615.0,"v":16517.0,"dr":0.0063,"sa":0.3948},{"date":"2026-07-21","o":5650.0,"h":5750.0,"l":5615.0,"c":5750.0,"v":35120.0,"dr":0.024,"sa":0.3954},{"date":"2026-07-22","o":5730.0,"h":5870.0,"l":5665.0,"c":5840.0,"v":59094.0,"dr":0.0157,"sa":0.3947},{"date":"2026-07-23","o":5845.0,"h":5855.0,"l":5725.0,"c":5760.0,"v":24562.0,"dr":-0.0137,"sa":0.394},{"date":"2026-07-24","o":5710.0,"h":5840.0,"l":5700.0,"c":5750.0,"v":34302.0,"dr":-0.0017,"sa":0.394},{"date":"2026-07-27","o":5760.0,"h":5840.0,"l":5760.0,"c":5795.0,"v":14451.0,"dr":0.0078,"sa":0.394},{"date":"2026-07-28","o":5825.0,"h":5915.0,"l":5740.0,"c":5785.0,"v":48737.0,"dr":-0.0017,"sa":0.3934}]