[{"date":"2020-01-28","o":705.0,"h":710.0,"l":691.5,"c":709.5,"v":248.0,"dr":0.026,"sa":0.5452},{"date":"2020-01-29","o":740.0,"h":740.0,"l":700.0,"c":700.75,"v":636.0,"dr":-0.0123,"sa":0.5425},{"date":"2020-01-30","o":725.25,"h":725.25,"l":687.5,"c":695.25,"v":712.0,"dr":-0.0078,"sa":0.5398},{"date":"2020-01-31","o":725.0,"h":725.0,"l":695.0,"c":707.0,"v":740.0,"dr":0.0169,"sa":0.5399},{"date":"2020-02-03","o":725.0,"h":745.0,"l":690.25,"c":692.25,"v":1740.0,"dr":-0.0209,"sa":0.5395},{"date":"2020-02-04","o":710.0,"h":760.0,"l":707.25,"c":717.5,"v":840.0,"dr":0.0365,"sa":0.5402},{"date":"2020-02-05","o":717.5,"h":739.5,"l":717.5,"c":734.75,"v":1416.0,"dr":0.024,"sa":0.5405},{"date":"2020-02-06","o":756.5,"h":756.5,"l":730.0,"c":739.5,"v":3120.0,"dr":0.0065,"sa":0.5402},{"date":"2020-02-07","o":739.5,"h":740.0,"l":728.0,"c":728.0,"v":756.0,"dr":-0.0156,"sa":0.5392},{"date":"2020-02-10","o":737.5,"h":745.0,"l":726.25,"c":730.0,"v":388.0,"dr":0.0027,"sa":0.5385},{"date":"2020-02-11","o":737.5,"h":746.75,"l":737.5,"c":737.75,"v":1040.0,"dr":0.0106,"sa":0.5385},{"date":"2020-02-12","o":759.25,"h":759.25,"l":713.75,"c":730.25,"v":660.0,"dr":-0.0102,"sa":0.5372},{"date":"2020-02-13","o":718.5,"h":740.0,"l":715.0,"c":732.25,"v":300.0,"dr":0.0027,"sa":0.537},{"date":"2020-02-14","o":754.0,"h":754.5,"l":722.5,"c":728.5,"v":576.0,"dr":-0.0051,"sa":0.537},{"date":"2020-02-17","o":728.5,"h":738.5,"l":721.0,"c":731.5,"v":148.0,"dr":0.0041,"sa":0.5368},{"date":"2020-02-18","o":750.0,"h":759.5,"l":695.0,"c":701.0,"v":852.0,"dr":-0.0417,"sa":0.5388},{"date":"2020-02-19","o":700.0,"h":714.0,"l":700.0,"c":709.0,"v":1732.0,"dr":0.0114,"sa":0.5388},{"date":"2020-02-20","o":710.0,"h":716.75,"l":702.5,"c":704.25,"v":720.0,"dr":-0.0067,"sa":0.5388},{"date":"2020-02-21","o":710.5,"h":721.5,"l":689.0,"c":691.75,"v":1784.0,"dr":-0.0177,"sa":0.5392},{"date":"2020-02-26","o":674.5,"h":674.5,"l":600.0,"c":600.5,"v":5212.0,"dr":-0.1319,"sa":0.5561},{"date":"2020-02-27","o":616.0,"h":616.0,"l":577.5,"c":599.75,"v":1332.0,"dr":-0.0012,"sa":0.5554},{"date":"2020-02-28","o":595.0,"h":595.0,"l":565.75,"c":570.75,"v":1088.0,"dr":-0.0484,"sa":0.554},{"date":"2020-03-02","o":573.25,"h":595.0,"l":573.25,"c":588.25,"v":988.0,"dr":0.0307,"sa":0.5527},{"date":"2020-03-03","o":615.0,"h":615.0,"l":564.25,"c":565.5,"v":4128.0,"dr":-0.0387,"sa":0.5542},{"date":"2020-03-04","o":570.0,"h":580.0,"l":564.5,"c":574.5,"v":11684.0,"dr":0.0159,"sa":0.5534},{"date":"2020-03-05","o":574.5,"h":574.5,"l":544.0,"c":548.75,"v":2144.0,"dr":-0.0448,"sa":0.5555},{"date":"2020-03-06","o":537.5,"h":538.25,"l":500.0,"c":528.25,"v":708.0,"dr":-0.0374,"sa":0.5569},{"date":"2020-03-09","o":511.0,"h":511.0,"l":460.0,"c":462.5,"v":2808.0,"dr":-0.1245,"sa":0.5713},{"date":"2020-03-10","o":465.0,"h":492.5,"l":465.0,"c":492.25,"v":1732.0,"dr":0.0643,"sa":0.5746},{"date":"2020-03-11","o":520.0,"h":520.0,"l":475.75,"c":496.75,"v":1280.0,"dr":0.0091,"sa":0.5744},{"date":"2020-03-12","o":494.0,"h":545.0,"l":457.5,"c":466.0,"v":1408.0,"dr":-0.0619,"sa":0.5772},{"date":"2020-03-13","o":482.5,"h":550.0,"l":480.5,"c":544.0,"v":3732.0,"dr":0.1674,"sa":0.6003},{"date":"2020-03-16","o":500.5,"h":500.5,"l":450.0,"c":452.25,"v":2304.0,"dr":-0.1687,"sa":0.6244},{"date":"2020-03-17","o":471.0,"h":499.5,"l":461.75,"c":491.75,"v":544.0,"dr":0.0873,"sa":0.6302},{"date":"2020-03-18","o":492.0,"h":492.0,"l":433.75,"c":449.5,"v":2256.0,"dr":-0.0859,"sa":0.6361},{"date":"2020-03-19","o":449.5,"h":477.5,"l":445.5,"c":461.0,"v":1284.0,"dr":0.0256,"sa":0.6365},{"date":"2020-03-20","o":475.0,"h":480.0,"l":445.0,"c":449.0,"v":1816.0,"dr":-0.026,"sa":0.6266},{"date":"2020-03-25","o":524.5,"h":524.5,"l":463.25,"c":468.5,"v":1836.0,"dr":0.0434,"sa":0.6267},{"date":"2020-03-26","o":487.0,"h":487.0,"l":467.0,"c":477.5,"v":1512.0,"dr":0.0192,"sa":0.6269},{"date":"2020-03-27","o":473.0,"h":480.5,"l":455.0,"c":471.5,"v":2636.0,"dr":-0.0126,"sa":0.627},{"date":"2020-03-30","o":471.25,"h":480.75,"l":466.25,"c":477.25,"v":924.0,"dr":0.0122,"sa":0.6265},{"date":"2020-04-01","o":450.5,"h":450.5,"l":430.0,"c":431.25,"v":1648.0,"dr":-0.0964,"sa":0.6333},{"date":"2020-04-02","o":430.0,"h":465.0,"l":422.5,"c":465.0,"v":6384.0,"dr":0.0783,"sa":0.6377},{"date":"2020-04-03","o":467.5,"h":470.0,"l":438.0,"c":442.25,"v":2484.0,"dr":-0.0489,"sa":0.6398},{"date":"2020-04-06","o":475.0,"h":487.5,"l":461.0,"c":482.5,"v":8248.0,"dr":0.091,"sa":0.6455},{"date":"2020-04-07","o":500.0,"h":525.0,"l":495.0,"c":500.75,"v":7116.0,"dr":0.0378,"sa":0.6459},{"date":"2020-04-08","o":525.0,"h":574.75,"l":513.25,"c":559.0,"v":9012.0,"dr":0.1163,"sa":0.6527},{"date":"2020-04-13","o":565.0,"h":621.5,"l":562.5,"c":612.25,"v":7944.0,"dr":0.0953,"sa":0.6568},{"date":"2020-04-14","o":632.5,"h":677.0,"l":615.5,"c":650.75,"v":13352.0,"dr":0.0629,"sa":0.6594},{"date":"2020-04-15","o":645.0,"h":675.0,"l":600.0,"c":617.5,"v":13060.0,"dr":-0.0511,"sa":0.6618},{"date":"2020-04-16","o":645.0,"h":650.0,"l":535.0,"c":549.25,"v":6976.0,"dr":-0.1105,"sa":0.6717},{"date":"2020-04-17","o":614.0,"h":614.5,"l":575.0,"c":600.0,"v":4172.0,"dr":0.0924,"sa":0.6767},{"date":"2020-04-20","o":601.0,"h":601.5,"l":580.0,"c":595.25,"v":8160.0,"dr":-0.0079,"sa":0.6765},{"date":"2020-04-21","o":595.0,"h":595.0,"l":571.75,"c":587.75,"v":2120.0,"dr":-0.0126,"sa":0.6767},{"date":"2020-04-22","o":602.0,"h":612.5,"l":599.5,"c":607.25,"v":1500.0,"dr":0.0332,"sa":0.6769},{"date":"2020-04-23","o":609.0,"h":637.5,"l":607.5,"c":615.0,"v":8308.0,"dr":0.0128,"sa":0.6769},{"date":"2020-04-24","o":625.0,"h":625.0,"l":581.5,"c":616.25,"v":2712.0,"dr":0.002,"sa":0.6769},{"date":"2020-04-27","o":635.0,"h":690.0,"l":635.0,"c":682.5,"v":4888.0,"dr":0.1075,"sa":0.6845},{"date":"2020-04-28","o":710.0,"h":725.0,"l":681.5,"c":710.0,"v":6188.0,"dr":0.0403,"sa":0.685},{"date":"2020-04-29","o":718.0,"h":750.0,"l":639.25,"c":697.0,"v":9556.0,"dr":-0.0183,"sa":0.6853},{"date":"2020-04-30","o":687.5,"h":690.0,"l":660.0,"c":681.5,"v":3128.0,"dr":-0.0222,"sa":0.6757},{"date":"2020-05-04","o":680.0,"h":680.0,"l":617.25,"c":654.25,"v":7212.0,"dr":-0.04,"sa":0.6772},{"date":"2020-05-05","o":680.0,"h":690.0,"l":655.0,"c":675.0,"v":2736.0,"dr":0.0317,"sa":0.6769},{"date":"2020-05-06","o":700.0,"h":700.0,"l":656.5,"c":662.25,"v":5064.0,"dr":-0.0189,"sa":0.6767},{"date":"2020-05-07","o":662.25,"h":697.5,"l":662.25,"c":678.5,"v":4096.0,"dr":0.0245,"sa":0.677},{"date":"2020-05-08","o":695.0,"h":730.0,"l":683.5,"c":688.25,"v":10284.0,"dr":0.0144,"sa":0.677},{"date":"2020-05-11","o":689.25,"h":689.25,"l":662.75,"c":676.0,"v":6120.0,"dr":-0.0178,"sa":0.6761},{"date":"2020-05-12","o":677.5,"h":677.5,"l":656.0,"c":664.75,"v":8612.0,"dr":-0.0166,"sa":0.6764},{"date":"2020-05-13","o":658.75,"h":659.75,"l":627.0,"c":652.5,"v":15896.0,"dr":-0.0184,"sa":0.6735},{"date":"2020-05-14","o":648.5,"h":677.5,"l":633.5,"c":665.75,"v":9268.0,"dr":0.0203,"sa":0.6729},{"date":"2020-05-15","o":665.75,"h":672.25,"l":640.0,"c":645.25,"v":3080.0,"dr":-0.0308,"sa":0.6736},{"date":"2020-05-18","o":665.5,"h":684.5,"l":662.5,"c":682.75,"v":8428.0,"dr":0.0581,"sa":0.6755},{"date":"2020-05-19","o":682.5,"h":682.5,"l":657.5,"c":664.0,"v":4708.0,"dr":-0.0275,"sa":0.6762},{"date":"2020-05-20","o":670.0,"h":688.5,"l":670.0,"c":685.75,"v":32744.0,"dr":0.0328,"sa":0.6768},{"date":"2020-05-21","o":686.0,"h":702.25,"l":674.0,"c":683.25,"v":2976.0,"dr":-0.0036,"sa":0.6762},{"date":"2020-05-22","o":684.75,"h":684.75,"l":635.0,"c":663.0,"v":2400.0,"dr":-0.0296,"sa":0.6768},{"date":"2020-05-26","o":697.5,"h":707.5,"l":657.5,"c":702.5,"v":20184.0,"dr":0.0596,"sa":0.6778},{"date":"2020-05-27","o":712.5,"h":733.75,"l":687.5,"c":718.0,"v":5068.0,"dr":0.0221,"sa":0.6769},{"date":"2020-05-28","o":733.75,"h":733.75,"l":685.0,"c":718.25,"v":3960.0,"dr":0.0003,"sa":0.6755},{"date":"2020-05-29","o":733.5,"h":733.5,"l":675.25,"c":709.0,"v":3884.0,"dr":-0.0129,"sa":0.675},{"date":"2020-06-01","o":729.25,"h":732.25,"l":702.25,"c":716.5,"v":2964.0,"dr":0.0106,"sa":0.6748},{"date":"2020-06-02","o":724.75,"h":735.0,"l":702.5,"c":710.0,"v":5412.0,"dr":-0.0091,"sa":0.6748},{"date":"2020-06-03","o":710.75,"h":759.0,"l":706.75,"c":756.25,"v":14388.0,"dr":0.0651,"sa":0.6764},{"date":"2020-06-04","o":750.0,"h":778.5,"l":750.0,"c":775.75,"v":4724.0,"dr":0.0258,"sa":0.6767},{"date":"2020-06-05","o":802.5,"h":850.0,"l":802.5,"c":828.0,"v":4400.0,"dr":0.0674,"sa":0.6786},{"date":"2020-06-08","o":850.0,"h":895.0,"l":815.0,"c":839.0,"v":13176.0,"dr":0.0133,"sa":0.6775},{"date":"2020-06-09","o":825.0,"h":841.5,"l":800.0,"c":829.0,"v":3004.0,"dr":-0.0119,"sa":0.6765},{"date":"2020-06-10","o":861.25,"h":861.25,"l":749.5,"c":787.5,"v":6644.0,"dr":-0.0501,"sa":0.6772},{"date":"2020-06-11","o":770.0,"h":770.0,"l":674.0,"c":701.75,"v":10628.0,"dr":-0.1089,"sa":0.6848},{"date":"2020-06-12","o":702.25,"h":725.0,"l":669.75,"c":695.0,"v":11088.0,"dr":-0.0096,"sa":0.6849},{"date":"2020-06-16","o":712.5,"h":750.0,"l":701.0,"c":720.25,"v":10052.0,"dr":0.0363,"sa":0.6855},{"date":"2020-06-17","o":730.0,"h":734.5,"l":680.0,"c":686.5,"v":3652.0,"dr":-0.0469,"sa":0.6872},{"date":"2020-06-18","o":665.0,"h":716.25,"l":665.0,"c":695.5,"v":10088.0,"dr":0.0131,"sa":0.6873},{"date":"2020-06-19","o":712.25,"h":724.75,"l":665.0,"c":711.0,"v":2932.0,"dr":0.0223,"sa":0.6875},{"date":"2020-06-22","o":722.5,"h":722.5,"l":670.0,"c":710.5,"v":13940.0,"dr":-0.0007,"sa":0.6873},{"date":"2020-06-23","o":712.5,"h":712.5,"l":670.0,"c":686.0,"v":7080.0,"dr":-0.0345,"sa":0.6881},{"date":"2020-06-24","o":682.25,"h":682.5,"l":646.0,"c":667.25,"v":9824.0,"dr":-0.0273,"sa":0.6885},{"date":"2020-06-25","o":672.5,"h":680.0,"l":651.25,"c":678.75,"v":4888.0,"dr":0.0172,"sa":0.6887},{"date":"2020-06-26","o":650.0,"h":651.75,"l":618.5,"c":631.75,"v":11796.0,"dr":-0.0692,"sa":0.6925},{"date":"2020-06-29","o":631.75,"h":650.0,"l":610.5,"c":611.5,"v":1420.0,"dr":-0.0321,"sa":0.6918},{"date":"2020-06-30","o":637.0,"h":655.0,"l":606.5,"c":647.0,"v":11776.0,"dr":0.0581,"sa":0.6939},{"date":"2020-07-01","o":647.5,"h":665.0,"l":619.0,"c":642.5,"v":2364.0,"dr":-0.007,"sa":0.694},{"date":"2020-07-02","o":665.0,"h":665.0,"l":630.0,"c":647.25,"v":2892.0,"dr":0.0074,"sa":0.694},{"date":"2020-07-03","o":650.0,"h":681.5,"l":650.0,"c":674.25,"v":4116.0,"dr":0.0417,"sa":0.6949},{"date":"2020-07-06","o":677.0,"h":692.5,"l":627.0,"c":648.75,"v":7680.0,"dr":-0.0378,"sa":0.6962},{"date":"2020-07-07","o":650.0,"h":650.0,"l":620.0,"c":638.5,"v":7940.0,"dr":-0.0158,"sa":0.6951},{"date":"2020-07-08","o":638.5,"h":655.0,"l":621.25,"c":651.0,"v":19044.0,"dr":0.0196,"sa":0.6952},{"date":"2020-07-13","o":662.5,"h":684.25,"l":652.5,"c":679.25,"v":10276.0,"dr":0.0434,"sa":0.6964},{"date":"2020-07-14","o":680.0,"h":680.0,"l":657.5,"c":677.5,"v":26040.0,"dr":-0.0026,"sa":0.6955},{"date":"2020-07-15","o":681.0,"h":712.5,"l":681.0,"c":708.5,"v":6276.0,"dr":0.0458,"sa":0.6968},{"date":"2020-07-16","o":699.25,"h":699.25,"l":680.0,"c":692.5,"v":6952.0,"dr":-0.0226,"sa":0.6959},{"date":"2020-07-17","o":695.0,"h":695.75,"l":670.5,"c":691.75,"v":4032.0,"dr":-0.0011,"sa":0.6957},{"date":"2020-07-20","o":693.5,"h":710.0,"l":681.5,"c":709.75,"v":11468.0,"dr":0.026,"sa":0.6949},{"date":"2020-07-21","o":715.0,"h":734.5,"l":714.75,"c":732.25,"v":7528.0,"dr":0.0317,"sa":0.6954},{"date":"2020-07-22","o":727.25,"h":727.25,"l":702.5,"c":716.75,"v":8076.0,"dr":-0.0212,"sa":0.6959},{"date":"2020-07-23","o":714.0,"h":714.0,"l":690.0,"c":707.0,"v":2520.0,"dr":-0.0136,"sa":0.695},{"date":"2020-07-24","o":714.0,"h":719.75,"l":694.0,"c":714.75,"v":21512.0,"dr":0.011,"sa":0.695},{"date":"2020-07-27","o":715.0,"h":715.0,"l":690.0,"c":711.25,"v":10720.0,"dr":-0.0049,"sa":0.6945},{"date":"2020-07-28","o":710.0,"h":740.0,"l":702.75,"c":735.75,"v":17016.0,"dr":0.0344,"sa":0.6951},{"date":"2020-07-29","o":739.0,"h":780.0,"l":716.0,"c":770.5,"v":13804.0,"dr":0.0472,"sa":0.6951},{"date":"2020-07-30","o":757.5,"h":763.5,"l":725.25,"c":760.5,"v":10260.0,"dr":-0.013,"sa":0.6952},{"date":"2020-07-31","o":763.5,"h":777.25,"l":745.0,"c":775.5,"v":8192.0,"dr":0.0197,"sa":0.6949},{"date":"2020-08-03","o":782.75,"h":800.0,"l":759.0,"c":773.25,"v":13892.0,"dr":-0.0029,"sa":0.6949},{"date":"2020-08-04","o":765.0,"h":800.0,"l":707.25,"c":795.25,"v":9208.0,"dr":0.0285,"sa":0.6952},{"date":"2020-08-05","o":797.5,"h":800.0,"l":755.5,"c":770.0,"v":10620.0,"dr":-0.0318,"sa":0.6961},{"date":"2020-08-06","o":770.0,"h":795.0,"l":763.5,"c":791.75,"v":5768.0,"dr":0.0282,"sa":0.6965},{"date":"2020-08-07","o":795.0,"h":837.5,"l":791.75,"c":836.0,"v":10676.0,"dr":0.0559,"sa":0.6983},{"date":"2020-08-10","o":850.0,"h":874.5,"l":850.0,"c":860.5,"v":17344.0,"dr":0.0293,"sa":0.6986},{"date":"2020-08-11","o":887.5,"h":924.75,"l":862.5,"c":884.5,"v":36568.0,"dr":0.0279,"sa":0.699},{"date":"2020-08-12","o":890.0,"h":890.0,"l":863.5,"c":877.25,"v":13420.0,"dr":-0.0082,"sa":0.6991},{"date":"2020-08-13","o":885.0,"h":885.0,"l":843.75,"c":861.25,"v":8552.0,"dr":-0.0182,"sa":0.6968},{"date":"2020-08-14","o":861.0,"h":865.0,"l":840.0,"c":846.0,"v":17548.0,"dr":-0.0177,"sa":0.6971},{"date":"2020-08-18","o":840.0,"h":850.0,"l":798.0,"c":814.25,"v":9632.0,"dr":-0.0375,"sa":0.6983},{"date":"2020-08-19","o":811.5,"h":848.5,"l":811.5,"c":841.25,"v":4890.0,"dr":0.0332,"sa":0.6989},{"date":"2020-08-20","o":841.0,"h":842.25,"l":818.25,"c":838.5,"v":7672.0,"dr":-0.0033,"sa":0.6968},{"date":"2020-08-21","o":836.0,"h":850.0,"l":826.0,"c":848.5,"v":9706.0,"dr":0.0119,"sa":0.6967},{"date":"2020-08-24","o":803.0,"h":868.25,"l":803.0,"c":863.75,"v":10870.0,"dr":0.018,"sa":0.6968},{"date":"2020-08-25","o":870.0,"h":875.0,"l":850.0,"c":861.75,"v":6530.0,"dr":-0.0023,"sa":0.6968},{"date":"2020-08-26","o":857.5,"h":857.5,"l":815.0,"c":824.0,"v":6332.0,"dr":-0.0438,"sa":0.6562},{"date":"2020-08-27","o":835.5,"h":840.0,"l":810.0,"c":823.75,"v":6508.0,"dr":-0.0003,"sa":0.6499},{"date":"2020-08-28","o":820.0,"h":850.0,"l":781.5,"c":843.75,"v":5938.0,"dr":0.0243,"sa":0.6451},{"date":"2020-08-31","o":835.0,"h":835.0,"l":808.0,"c":833.5,"v":9822.0,"dr":-0.0121,"sa":0.6453},{"date":"2020-09-01","o":832.5,"h":833.0,"l":800.5,"c":809.75,"v":9894.0,"dr":-0.0285,"sa":0.6446},{"date":"2020-09-02","o":839.5,"h":839.5,"l":810.5,"c":812.5,"v":11186.0,"dr":0.0034,"sa":0.6446},{"date":"2020-09-03","o":813.5,"h":839.5,"l":788.5,"c":792.75,"v":12590.0,"dr":-0.0243,"sa":0.6429},{"date":"2020-09-04","o":820.0,"h":839.0,"l":750.0,"c":827.0,"v":16294.0,"dr":0.0432,"sa":0.644},{"date":"2020-09-07","o":844.5,"h":874.75,"l":800.0,"c":833.0,"v":2956.0,"dr":0.0073,"sa":0.6436},{"date":"2020-09-08","o":815.0,"h":815.0,"l":777.5,"c":785.5,"v":7468.0,"dr":-0.057,"sa":0.6464},{"date":"2020-09-09","o":785.0,"h":810.0,"l":771.0,"c":805.5,"v":3988.0,"dr":0.0255,"sa":0.6436},{"date":"2020-09-10","o":840.0,"h":840.0,"l":802.25,"c":809.5,"v":5866.0,"dr":0.005,"sa":0.6434},{"date":"2020-09-11","o":820.25,"h":825.0,"l":808.0,"c":818.75,"v":5272.0,"dr":0.0114,"sa":0.6397},{"date":"2020-09-14","o":815.0,"h":846.75,"l":782.5,"c":843.0,"v":3176.0,"dr":0.0296,"sa":0.6394},{"date":"2020-09-15","o":800.5,"h":840.0,"l":800.5,"c":814.25,"v":6762.0,"dr":-0.0341,"sa":0.6367},{"date":"2020-09-16","o":843.0,"h":860.0,"l":830.0,"c":849.25,"v":12908.0,"dr":0.043,"sa":0.6378},{"date":"2020-09-17","o":855.0,"h":855.0,"l":800.0,"c":800.0,"v":2984.0,"dr":-0.058,"sa":0.639},{"date":"2020-09-18","o":806.0,"h":854.75,"l":800.5,"c":850.0,"v":2620.0,"dr":0.0625,"sa":0.6418},{"date":"2020-09-21","o":824.75,"h":847.5,"l":800.25,"c":835.0,"v":16380.0,"dr":-0.0176,"sa":0.6417},{"date":"2020-09-22","o":840.0,"h":870.0,"l":824.5,"c":860.0,"v":10014.0,"dr":0.0299,"sa":0.6397},{"date":"2020-09-23","o":867.5,"h":884.0,"l":867.25,"c":870.0,"v":4302.0,"dr":0.0116,"sa":0.6385},{"date":"2020-09-24","o":865.0,"h":874.75,"l":813.75,"c":837.5,"v":7994.0,"dr":-0.0374,"sa":0.639},{"date":"2020-09-25","o":835.0,"h":852.5,"l":822.75,"c":850.0,"v":5400.0,"dr":0.0149,"sa":0.6347},{"date":"2020-09-28","o":850.0,"h":879.0,"l":837.5,"c":879.0,"v":6392.0,"dr":0.0341,"sa":0.6332},{"date":"2020-09-29","o":899.5,"h":899.5,"l":850.0,"c":871.25,"v":4004.0,"dr":-0.0088,"sa":0.6333},{"date":"2020-09-30","o":897.5,"h":897.5,"l":873.5,"c":881.5,"v":5642.0,"dr":0.0118,"sa":0.6329},{"date":"2020-10-01","o":888.5,"h":899.5,"l":868.0,"c":871.5,"v":3304.0,"dr":-0.0113,"sa":0.6325},{"date":"2020-10-02","o":874.0,"h":915.0,"l":865.0,"c":913.25,"v":4742.0,"dr":0.0479,"sa":0.6338},{"date":"2020-10-05","o":931.0,"h":945.0,"l":897.0,"c":944.75,"v":5996.0,"dr":0.0345,"sa":0.6336},{"date":"2020-10-06","o":945.0,"h":954.76,"l":900.25,"c":917.5,"v":10602.0,"dr":-0.0288,"sa":0.6307},{"date":"2020-10-07","o":922.5,"h":955.26,"l":922.5,"c":940.0,"v":7092.0,"dr":0.0245,"sa":0.6309},{"date":"2020-10-08","o":950.0,"h":962.0,"l":937.5,"c":960.0,"v":5614.0,"dr":0.0213,"sa":0.631},{"date":"2020-10-09","o":960.0,"h":995.26,"l":957.5,"c":992.0,"v":5660.0,"dr":0.0333,"sa":0.6314},{"date":"2020-10-13","o":995.0,"h":995.0,"l":975.0,"c":990.5,"v":6764.0,"dr":-0.0015,"sa":0.6313},{"date":"2020-10-14","o":990.0,"h":990.0,"l":919.5,"c":980.5,"v":11670.0,"dr":-0.0101,"sa":0.6307},{"date":"2020-10-15","o":980.0,"h":1037.51,"l":975.0,"c":1023.0,"v":10992.0,"dr":0.0433,"sa":0.631},{"date":"2020-10-16","o":1042.01,"h":1046.01,"l":1003.75,"c":1007.0,"v":15626.0,"dr":-0.0156,"sa":0.6313},{"date":"2020-10-19","o":1050.01,"h":1050.01,"l":980.26,"c":995.0,"v":10334.0,"dr":-0.0119,"sa":0.6302},{"date":"2020-10-20","o":994.5,"h":1041.76,"l":962.0,"c":1035.0,"v":8704.0,"dr":0.0402,"sa":0.6309},{"date":"2020-10-21","o":1035.0,"h":1091.51,"l":1035.0,"c":1075.01,"v":4490.0,"dr":0.0387,"sa":0.6314},{"date":"2020-10-22","o":1070.51,"h":1184.01,"l":1057.51,"c":1160.51,"v":7268.0,"dr":0.0795,"sa":0.6351},{"date":"2020-10-23","o":1160.51,"h":1185.01,"l":1100.01,"c":1145.26,"v":11326.0,"dr":-0.0131,"sa":0.6339},{"date":"2020-10-26","o":1125.01,"h":1125.01,"l":1000.25,"c":1032.5,"v":11542.0,"dr":-0.0985,"sa":0.6415},{"date":"2020-10-27","o":1032.5,"h":1035.0,"l":975.0,"c":975.5,"v":3250.0,"dr":-0.0552,"sa":0.6439},{"date":"2020-10-28","o":950.0,"h":965.0,"l":902.75,"c":925.0,"v":23098.0,"dr":-0.0518,"sa":0.6451},{"date":"2020-10-29","o":917.5,"h":961.5,"l":899.0,"c":935.0,"v":3082.0,"dr":0.0108,"sa":0.6445},{"date":"2020-10-30","o":949.0,"h":949.0,"l":900.0,"c":907.5,"v":2134.0,"dr":-0.0294,"sa":0.6448},{"date":"2020-11-02","o":907.5,"h":952.5,"l":885.0,"c":925.0,"v":4286.0,"dr":0.0193,"sa":0.6422},{"date":"2020-11-03","o":925.0,"h":962.5,"l":925.0,"c":955.0,"v":6370.0,"dr":0.0324,"sa":0.6421},{"date":"2020-11-04","o":975.0,"h":975.0,"l":880.0,"c":915.0,"v":4402.0,"dr":-0.0419,"sa":0.6434},{"date":"2020-11-05","o":915.5,"h":945.0,"l":894.0,"c":945.0,"v":2158.0,"dr":0.0328,"sa":0.6431},{"date":"2020-11-06","o":945.0,"h":950.0,"l":919.0,"c":919.0,"v":1434.0,"dr":-0.0275,"sa":0.6431},{"date":"2020-11-09","o":960.75,"h":1052.01,"l":960.76,"c":1025.0,"v":10650.0,"dr":0.1153,"sa":0.6486},{"date":"2020-11-10","o":1027.5,"h":1050.01,"l":1013.25,"c":1030.0,"v":18262.0,"dr":0.0049,"sa":0.6486},{"date":"2020-11-11","o":1004.75,"h":1050.26,"l":1004.75,"c":1009.5,"v":5288.0,"dr":-0.0199,"sa":0.649},{"date":"2020-11-12","o":1007.5,"h":1007.5,"l":977.26,"c":1006.5,"v":2728.0,"dr":-0.003,"sa":0.648},{"date":"2020-11-13","o":1000.0,"h":1039.51,"l":994.0,"c":1039.51,"v":5398.0,"dr":0.0328,"sa":0.6486},{"date":"2020-11-16","o":1031.0,"h":1060.01,"l":1009.75,"c":1015.0,"v":5662.0,"dr":-0.0236,"sa":0.6491},{"date":"2020-11-17","o":1022.5,"h":1047.51,"l":1002.0,"c":1032.0,"v":3174.0,"dr":0.0167,"sa":0.649},{"date":"2020-11-18","o":1032.0,"h":1051.76,"l":1000.0,"c":1000.0,"v":17958.0,"dr":-0.031,"sa":0.6499},{"date":"2020-11-19","o":1006.25,"h":1031.25,"l":1006.25,"c":1031.25,"v":1792.0,"dr":0.0312,"sa":0.6505},{"date":"2020-11-20","o":1050.01,"h":1050.01,"l":1001.75,"c":1018.0,"v":1888.0,"dr":-0.0128,"sa":0.6501},{"date":"2020-11-24","o":1035.25,"h":1100.01,"l":1035.25,"c":1072.01,"v":7262.0,"dr":0.0531,"sa":0.652},{"date":"2020-11-25","o":1050.76,"h":1125.01,"l":1050.01,"c":1085.01,"v":4212.0,"dr":0.0121,"sa":0.6519},{"date":"2020-11-26","o":1084.26,"h":1095.01,"l":1084.01,"c":1095.01,"v":912.0,"dr":0.0092,"sa":0.6518},{"date":"2020-11-27","o":1092.01,"h":1103.76,"l":1077.51,"c":1095.01,"v":2236.0,"dr":0.0,"sa":0.6518},{"date":"2020-11-30","o":1100.01,"h":1100.01,"l":1053.51,"c":1083.26,"v":145277.0,"dr":-0.0107,"sa":0.6519},{"date":"2020-12-01","o":1067.51,"h":1100.01,"l":1067.51,"c":1100.01,"v":4782.0,"dr":0.0155,"sa":0.6513},{"date":"2020-12-02","o":1053.76,"h":1082.51,"l":1053.76,"c":1072.51,"v":3072.0,"dr":-0.025,"sa":0.6519},{"date":"2020-12-03","o":1062.51,"h":1075.01,"l":1046.51,"c":1065.01,"v":11956.0,"dr":-0.007,"sa":0.6519},{"date":"2020-12-04","o":1067.51,"h":1074.51,"l":1044.51,"c":1072.51,"v":7204.0,"dr":0.007,"sa":0.6518},{"date":"2020-12-09","o":1072.51,"h":1072.51,"l":1025.5,"c":1025.5,"v":2430.0,"dr":-0.0438,"sa":0.6523},{"date":"2020-12-10","o":1012.75,"h":1032.0,"l":1009.75,"c":1026.0,"v":11564.0,"dr":0.0005,"sa":0.6516},{"date":"2020-12-14","o":1048.26,"h":1060.01,"l":1009.0,"c":1025.0,"v":4974.0,"dr":-0.001,"sa":0.6486},{"date":"2020-12-15","o":1050.01,"h":1050.01,"l":1010.0,"c":1023.25,"v":9752.0,"dr":-0.0017,"sa":0.6486},{"date":"2020-12-16","o":1024.0,"h":1046.26,"l":1000.0,"c":1015.0,"v":1412.0,"dr":-0.0081,"sa":0.6474},{"date":"2020-12-17","o":1021.0,"h":1035.0,"l":1016.5,"c":1030.5,"v":4916.0,"dr":0.0153,"sa":0.647},{"date":"2020-12-18","o":1045.01,"h":1048.01,"l":1029.0,"c":1029.5,"v":39020.0,"dr":-0.001,"sa":0.6458},{"date":"2020-12-21","o":1030.5,"h":1065.01,"l":980.26,"c":1053.01,"v":11330.0,"dr":0.0228,"sa":0.6459},{"date":"2020-12-22","o":1055.01,"h":1060.01,"l":1017.5,"c":1025.25,"v":4632.0,"dr":-0.0264,"sa":0.6465},{"date":"2020-12-23","o":1026.0,"h":1097.51,"l":1026.0,"c":1090.01,"v":11516.0,"dr":0.0632,"sa":0.6486},{"date":"2020-12-28","o":1100.01,"h":1100.01,"l":1066.51,"c":1087.51,"v":39826.0,"dr":-0.0023,"sa":0.6479},{"date":"2020-12-29","o":1088.01,"h":1102.51,"l":1034.25,"c":1074.51,"v":1616.0,"dr":-0.012,"sa":0.6451},{"date":"2020-12-30","o":1105.01,"h":1105.01,"l":1045.01,"c":1069.01,"v":3406.0,"dr":-0.0051,"sa":0.6451},{"date":"2021-01-04","o":1075.01,"h":1120.01,"l":1051.51,"c":1096.01,"v":31264.0,"dr":0.0253,"sa":0.6454},{"date":"2021-01-05","o":1095.01,"h":1140.01,"l":1073.01,"c":1126.76,"v":3360.0,"dr":0.0281,"sa":0.6451},{"date":"2021-01-06","o":1140.01,"h":1215.01,"l":1140.01,"c":1199.26,"v":17206.0,"dr":0.0643,"sa":0.6478},{"date":"2021-01-07","o":1217.51,"h":1259.01,"l":1217.51,"c":1229.26,"v":6900.0,"dr":0.025,"sa":0.648},{"date":"2021-01-08","o":1229.01,"h":1232.01,"l":1171.01,"c":1219.51,"v":8632.0,"dr":-0.0079,"sa":0.6481},{"date":"2021-01-11","o":1220.01,"h":1245.01,"l":1160.51,"c":1235.26,"v":12424.0,"dr":0.0129,"sa":0.648},{"date":"2021-01-12","o":1225.01,"h":1281.76,"l":1225.01,"c":1269.51,"v":9156.0,"dr":0.0277,"sa":0.6477},{"date":"2021-01-13","o":1269.51,"h":1277.01,"l":1220.01,"c":1262.51,"v":16690.0,"dr":-0.0055,"sa":0.6473},{"date":"2021-01-14","o":1265.01,"h":1330.01,"l":1242.76,"c":1316.01,"v":1670.0,"dr":0.0424,"sa":0.6484},{"date":"2021-01-15","o":1264.01,"h":1269.26,"l":1230.01,"c":1250.51,"v":11528.0,"dr":-0.0498,"sa":0.6504},{"date":"2021-01-18","o":1250.01,"h":1307.51,"l":1230.01,"c":1236.01,"v":686.0,"dr":-0.0116,"sa":0.6498},{"date":"2021-01-19","o":1232.51,"h":1267.51,"l":1201.26,"c":1255.76,"v":1640.0,"dr":0.016,"sa":0.6499},{"date":"2021-01-20","o":1255.51,"h":1255.51,"l":1205.76,"c":1219.26,"v":4220.0,"dr":-0.0291,"sa":0.6507},{"date":"2021-01-21","o":1225.01,"h":1229.51,"l":1173.51,"c":1203.26,"v":6442.0,"dr":-0.0131,"sa":0.6509},{"date":"2021-01-22","o":1203.01,"h":1203.26,"l":1162.51,"c":1180.26,"v":10656.0,"dr":-0.0191,"sa":0.6512},{"date":"2021-01-25","o":1162.01,"h":1196.51,"l":1127.51,"c":1167.26,"v":5034.0,"dr":-0.011,"sa":0.6514},{"date":"2021-01-26","o":1168.01,"h":1200.01,"l":1157.26,"c":1197.01,"v":7148.0,"dr":0.0255,"sa":0.6517},{"date":"2021-01-27","o":1176.51,"h":1176.51,"l":1136.51,"c":1140.01,"v":4148.0,"dr":-0.0476,"sa":0.6532},{"date":"2021-01-28","o":1137.51,"h":1175.01,"l":1137.51,"c":1172.76,"v":3362.0,"dr":0.0287,"sa":0.6536},{"date":"2021-01-29","o":1167.51,"h":1199.76,"l":1142.51,"c":1147.76,"v":1842.0,"dr":-0.0213,"sa":0.6536},{"date":"2021-02-01","o":1150.01,"h":1161.76,"l":1117.51,"c":1148.01,"v":2310.0,"dr":0.0002,"sa":0.6536},{"date":"2021-02-02","o":1164.26,"h":1209.01,"l":1164.26,"c":1206.01,"v":4352.0,"dr":0.0505,"sa":0.6535},{"date":"2021-02-03","o":1209.26,"h":1235.76,"l":1206.01,"c":1233.01,"v":17578.0,"dr":0.0224,"sa":0.6535},{"date":"2021-02-04","o":1240.26,"h":1272.76,"l":1228.51,"c":1269.76,"v":2698.0,"dr":0.0298,"sa":0.6503},{"date":"2021-02-05","o":1285.01,"h":1292.76,"l":1247.51,"c":1248.76,"v":3526.0,"dr":-0.0165,"sa":0.6505},{"date":"2021-02-08","o":1250.01,"h":1290.01,"l":1233.01,"c":1279.51,"v":4940.0,"dr":0.0246,"sa":0.6508},{"date":"2021-02-09","o":1259.01,"h":1281.26,"l":1259.01,"c":1272.51,"v":4266.0,"dr":-0.0055,"sa":0.6502},{"date":"2021-02-10","o":1287.51,"h":1292.51,"l":1257.51,"c":1282.26,"v":3024.0,"dr":0.0077,"sa":0.6502},{"date":"2021-02-11","o":1285.51,"h":1286.01,"l":1237.51,"c":1247.76,"v":2822.0,"dr":-0.0269,"sa":0.6505},{"date":"2021-02-12","o":1207.76,"h":1275.01,"l":1207.76,"c":1262.01,"v":3594.0,"dr":0.0114,"sa":0.6504},{"date":"2021-02-17","o":1260.01,"h":1292.51,"l":1256.76,"c":1270.01,"v":7894.0,"dr":0.0063,"sa":0.6503},{"date":"2021-02-18","o":1256.26,"h":1265.01,"l":1214.01,"c":1238.26,"v":9420.0,"dr":-0.025,"sa":0.6508},{"date":"2021-02-19","o":1221.76,"h":1259.01,"l":1221.76,"c":1249.51,"v":2856.0,"dr":0.0091,"sa":0.6503},{"date":"2021-02-22","o":1255.01,"h":1270.51,"l":1226.51,"c":1242.26,"v":16830.0,"dr":-0.0058,"sa":0.6495},{"date":"2021-02-23","o":1245.01,"h":1292.51,"l":1226.51,"c":1276.26,"v":11134.0,"dr":0.0274,"sa":0.6497},{"date":"2021-02-24","o":1280.01,"h":1330.01,"l":1280.01,"c":1325.76,"v":5908.0,"dr":0.0388,"sa":0.6506},{"date":"2021-02-25","o":1331.26,"h":1363.01,"l":1312.51,"c":1331.01,"v":6680.0,"dr":0.004,"sa":0.6504},{"date":"2021-02-26","o":1310.01,"h":1342.51,"l":1290.01,"c":1317.26,"v":852.0,"dr":-0.0103,"sa":0.6505},{"date":"2021-03-01","o":1322.51,"h":1352.51,"l":1316.01,"c":1352.26,"v":1976.0,"dr":0.0266,"sa":0.6509},{"date":"2021-03-02","o":1360.01,"h":1385.01,"l":1325.26,"c":1349.01,"v":6.0,"dr":-0.0024,"sa":0.6508},{"date":"2021-03-03","o":1349.01,"h":1405.76,"l":1341.51,"c":1397.51,"v":14.0,"dr":0.036,"sa":0.6516},{"date":"2021-03-04","o":1366.76,"h":1417.51,"l":1364.76,"c":1390.51,"v":2.0,"dr":-0.005,"sa":0.6516},{"date":"2021-03-05","o":1392.51,"h":1437.01,"l":1377.51,"c":1415.01,"v":10.0,"dr":0.0176,"sa":0.6517},{"date":"2021-03-08","o":1422.51,"h":1450.01,"l":1408.01,"c":1419.76,"v":50.0,"dr":0.0034,"sa":0.6502},{"date":"2021-03-09","o":1400.01,"h":1431.51,"l":1365.01,"c":1418.51,"v":4.0,"dr":-0.0009,"sa":0.6501},{"date":"2021-03-10","o":1411.26,"h":1422.51,"l":1390.51,"c":1403.01,"v":2.0,"dr":-0.0109,"sa":0.6502},{"date":"2021-03-11","o":1440.01,"h":1440.01,"l":1376.26,"c":1400.01,"v":4.0,"dr":-0.0021,"sa":0.6499},{"date":"2021-03-12","o":1388.51,"h":1439.51,"l":1388.51,"c":1429.51,"v":8540.0,"dr":0.0211,"sa":0.6357},{"date":"2021-03-15","o":1387.51,"h":1428.26,"l":1387.26,"c":1417.51,"v":4802.0,"dr":-0.0084,"sa":0.6358},{"date":"2021-03-16","o":1400.01,"h":1426.01,"l":1396.01,"c":1424.01,"v":1492.0,"dr":0.0046,"sa":0.6336},{"date":"2021-03-17","o":1435.01,"h":1438.01,"l":1405.01,"c":1420.01,"v":2326.0,"dr":-0.0028,"sa":0.6331},{"date":"2021-03-18","o":1440.01,"h":1523.51,"l":1425.01,"c":1444.26,"v":11772.0,"dr":0.0171,"sa":0.6317},{"date":"2021-03-19","o":1446.01,"h":1461.01,"l":1418.01,"c":1445.26,"v":2754.0,"dr":0.0007,"sa":0.6316},{"date":"2021-03-22","o":1445.01,"h":1445.01,"l":1404.01,"c":1413.76,"v":4798.0,"dr":-0.0218,"sa":0.6303},{"date":"2021-03-23","o":1413.51,"h":1417.51,"l":1323.01,"c":1353.76,"v":16856.0,"dr":-0.0424,"sa":0.6306},{"date":"2021-03-25","o":1364.01,"h":1450.01,"l":1337.51,"c":1390.01,"v":10.0,"dr":0.0268,"sa":0.6175},{"date":"2021-03-26","o":1444.01,"h":1444.01,"l":1395.51,"c":1406.51,"v":6680.0,"dr":0.0119,"sa":0.6147},{"date":"2021-03-29","o":1406.51,"h":1425.01,"l":1376.01,"c":1390.51,"v":16916.0,"dr":-0.0114,"sa":0.6149},{"date":"2021-03-30","o":1425.01,"h":1447.76,"l":1424.51,"c":1437.26,"v":8264.0,"dr":0.0336,"sa":0.6119},{"date":"2021-03-31","o":1438.51,"h":1449.01,"l":1408.76,"c":1430.76,"v":3814.0,"dr":-0.0045,"sa":0.5899},{"date":"2021-04-05","o":1446.26,"h":1483.51,"l":1446.26,"c":1475.51,"v":6628.0,"dr":0.0313,"sa":0.5643},{"date":"2021-04-06","o":1475.51,"h":1497.76,"l":1469.76,"c":1492.51,"v":2450.0,"dr":0.0115,"sa":0.5583},{"date":"2021-04-07","o":1495.01,"h":1517.76,"l":1475.01,"c":1502.26,"v":10344.0,"dr":0.0065,"sa":0.5508},{"date":"2021-04-08","o":1506.51,"h":1524.51,"l":1475.01,"c":1503.76,"v":4240.0,"dr":0.001,"sa":0.5504},{"date":"2021-04-09","o":1515.01,"h":1531.51,"l":1497.76,"c":1516.01,"v":2608.0,"dr":0.0081,"sa":0.5495},{"date":"2021-04-12","o":1525.01,"h":1546.01,"l":1510.01,"c":1524.26,"v":2686.0,"dr":0.0054,"sa":0.5482},{"date":"2021-04-13","o":1517.26,"h":1517.26,"l":1474.76,"c":1497.51,"v":7420.0,"dr":-0.0175,"sa":0.5485},{"date":"2021-04-14","o":1497.51,"h":1530.26,"l":1495.01,"c":1515.51,"v":5008.0,"dr":0.012,"sa":0.5483},{"date":"2021-04-15","o":1504.51,"h":1504.51,"l":1445.51,"c":1474.26,"v":10004.0,"dr":-0.0272,"sa":0.5492},{"date":"2021-04-16","o":1498.51,"h":1505.01,"l":1473.26,"c":1490.26,"v":6700.0,"dr":0.0109,"sa":0.5397},{"date":"2021-04-19","o":1493.01,"h":1502.01,"l":1475.01,"c":1494.76,"v":3544.0,"dr":0.003,"sa":0.5347},{"date":"2021-04-20","o":1494.76,"h":1494.76,"l":1445.01,"c":1464.01,"v":5942.0,"dr":-0.0206,"sa":0.5326},{"date":"2021-04-21","o":1450.01,"h":1488.76,"l":1446.26,"c":1487.51,"v":2744.0,"dr":0.0161,"sa":0.5257},{"date":"2021-04-22","o":1490.01,"h":1490.01,"l":1463.01,"c":1465.01,"v":2622.0,"dr":-0.0151,"sa":0.5251},{"date":"2021-04-23","o":1485.01,"h":1517.26,"l":1471.26,"c":1510.01,"v":1914.0,"dr":0.0307,"sa":0.5137},{"date":"2021-04-26","o":1510.01,"h":1535.51,"l":1510.01,"c":1532.51,"v":4.0,"dr":0.0149,"sa":0.5056},{"date":"2021-04-27","o":1548.76,"h":1556.01,"l":1523.76,"c":1553.26,"v":5020.0,"dr":0.0135,"sa":0.5023},{"date":"2021-04-28","o":1569.01,"h":1582.01,"l":1552.01,"c":1579.01,"v":6496.0,"dr":0.0166,"sa":0.4994},{"date":"2021-04-29","o":1599.01,"h":1625.76,"l":1594.01,"c":1624.76,"v":6742.0,"dr":0.029,"sa":0.4865},{"date":"2021-04-30","o":1624.51,"h":1625.01,"l":1596.51,"c":1625.01,"v":2.0,"dr":0.0002,"sa":0.4785},{"date":"2021-05-03","o":1615.76,"h":1634.01,"l":1588.76,"c":1628.26,"v":6846.0,"dr":0.002,"sa":0.4784},{"date":"2021-05-04","o":1598.01,"h":1660.01,"l":1579.51,"c":1645.76,"v":9092.0,"dr":0.0107,"sa":0.4781},{"date":"2021-05-05","o":1645.51,"h":1675.01,"l":1638.01,"c":1653.26,"v":14312.0,"dr":0.0046,"sa":0.4772},{"date":"2021-05-06","o":1660.01,"h":1670.26,"l":1640.01,"c":1664.51,"v":6342.0,"dr":0.0068,"sa":0.4772},{"date":"2021-05-07","o":1692.51,"h":1700.01,"l":1640.01,"c":1683.26,"v":4486.0,"dr":0.0113,"sa":0.4772},{"date":"2021-05-10","o":1683.01,"h":1721.26,"l":1634.76,"c":1650.76,"v":3708.0,"dr":-0.0193,"sa":0.4664},{"date":"2021-05-11","o":1662.01,"h":1682.51,"l":1635.51,"c":1636.51,"v":15774.0,"dr":-0.0086,"sa":0.4652},{"date":"2021-05-12","o":1682.51,"h":1682.51,"l":1617.76,"c":1639.01,"v":6290.0,"dr":0.0015,"sa":0.4647},{"date":"2021-05-13","o":1640.01,"h":1677.51,"l":1632.01,"c":1677.51,"v":7154.0,"dr":0.0235,"sa":0.4643},{"date":"2021-05-14","o":1680.01,"h":1692.76,"l":1669.01,"c":1690.51,"v":3434.0,"dr":0.0077,"sa":0.4622},{"date":"2021-05-17","o":1666.01,"h":1720.76,"l":1666.01,"c":1715.01,"v":2.0,"dr":0.0145,"sa":0.4615},{"date":"2021-05-18","o":1723.51,"h":1733.01,"l":1692.51,"c":1710.01,"v":14.0,"dr":-0.0029,"sa":0.461},{"date":"2021-05-19","o":1697.76,"h":1718.76,"l":1663.01,"c":1705.76,"v":4.0,"dr":-0.0025,"sa":0.4606},{"date":"2021-05-20","o":1718.76,"h":1734.01,"l":1695.51,"c":1725.01,"v":124.0,"dr":0.0113,"sa":0.4605},{"date":"2021-05-21","o":1750.01,"h":1765.01,"l":1733.26,"c":1751.26,"v":4.0,"dr":0.0152,"sa":0.4601},{"date":"2021-05-26","o":1737.26,"h":1744.76,"l":1709.76,"c":1740.76,"v":5072.0,"dr":-0.006,"sa":0.4598},{"date":"2021-05-27","o":1752.51,"h":1783.51,"l":1730.26,"c":1763.76,"v":4126.0,"dr":0.0132,"sa":0.4593},{"date":"2021-05-28","o":1756.01,"h":1756.51,"l":1733.01,"c":1750.01,"v":4.0,"dr":-0.0078,"sa":0.4592},{"date":"2021-05-31","o":1755.01,"h":1817.51,"l":1755.01,"c":1780.26,"v":1260.0,"dr":0.0173,"sa":0.458},{"date":"2021-06-01","o":1798.76,"h":1803.01,"l":1777.51,"c":1788.26,"v":9394.0,"dr":0.0045,"sa":0.4548},{"date":"2021-06-02","o":1797.01,"h":1808.01,"l":1781.26,"c":1803.51,"v":15668.0,"dr":0.0085,"sa":0.4537},{"date":"2021-06-03","o":1822.51,"h":1836.26,"l":1803.51,"c":1813.01,"v":2436.0,"dr":0.0053,"sa":0.4528},{"date":"2021-06-04","o":1812.51,"h":1812.51,"l":1780.01,"c":1809.01,"v":3998.0,"dr":-0.0022,"sa":0.4528},{"date":"2021-06-07","o":1828.76,"h":1828.76,"l":1784.01,"c":1794.26,"v":1686.0,"dr":-0.0082,"sa":0.4517},{"date":"2021-06-08","o":1796.01,"h":1800.01,"l":1785.51,"c":1794.01,"v":2786.0,"dr":-0.0001,"sa":0.4483},{"date":"2021-06-09","o":1775.51,"h":1782.26,"l":1744.01,"c":1757.51,"v":6004.0,"dr":-0.0203,"sa":0.4486},{"date":"2021-06-10","o":1781.76,"h":1783.01,"l":1700.01,"c":1708.26,"v":9976.0,"dr":-0.028,"sa":0.4498},{"date":"2021-06-11","o":1709.01,"h":1732.01,"l":1708.26,"c":1725.26,"v":2854.0,"dr":0.01,"sa":0.4495},{"date":"2021-06-14","o":1718.51,"h":1724.51,"l":1679.51,"c":1699.01,"v":7650.0,"dr":-0.0152,"sa":0.4498},{"date":"2021-06-15","o":1697.51,"h":1715.01,"l":1678.51,"c":1712.51,"v":12806.0,"dr":0.0079,"sa":0.4497},{"date":"2021-06-16","o":1694.51,"h":1745.01,"l":1668.76,"c":1733.76,"v":6758.0,"dr":0.0124,"sa":0.4455},{"date":"2021-06-17","o":1723.51,"h":1723.51,"l":1653.26,"c":1661.01,"v":8474.0,"dr":-0.042,"sa":0.4473},{"date":"2021-06-18","o":1634.01,"h":1634.26,"l":1599.01,"c":1621.01,"v":11494.0,"dr":-0.0241,"sa":0.4435},{"date":"2021-06-22","o":1650.01,"h":1703.26,"l":1617.01,"c":1695.01,"v":6264.0,"dr":0.0457,"sa":0.4455},{"date":"2021-06-23","o":1697.26,"h":1706.01,"l":1682.01,"c":1698.76,"v":8814.0,"dr":0.0022,"sa":0.4452},{"date":"2021-06-24","o":1710.26,"h":1741.26,"l":1695.01,"c":1728.76,"v":6738.0,"dr":0.0177,"sa":0.4422},{"date":"2021-06-25","o":1747.01,"h":1780.51,"l":1747.01,"c":1774.51,"v":10674.0,"dr":0.0265,"sa":0.4281},{"date":"2021-06-28","o":1773.01,"h":1787.26,"l":1738.51,"c":1769.26,"v":7160.0,"dr":-0.003,"sa":0.428},{"date":"2021-06-29","o":1779.51,"h":1779.51,"l":1725.51,"c":1727.76,"v":7054.0,"dr":-0.0235,"sa":0.4276},{"date":"2021-06-30","o":1731.01,"h":1777.26,"l":1731.01,"c":1767.26,"v":3928.0,"dr":0.0229,"sa":0.425},{"date":"2021-07-01","o":1767.01,"h":1795.01,"l":1763.76,"c":1788.01,"v":5164.0,"dr":0.0117,"sa":0.425},{"date":"2021-07-02","o":1800.01,"h":1800.01,"l":1772.51,"c":1780.76,"v":3964.0,"dr":-0.0041,"sa":0.4247},{"date":"2021-07-05","o":1780.76,"h":1870.01,"l":1767.51,"c":1798.26,"v":1804.0,"dr":0.0098,"sa":0.4247},{"date":"2021-07-06","o":1795.01,"h":1850.01,"l":1725.51,"c":1744.76,"v":3952.0,"dr":-0.0298,"sa":0.4243},{"date":"2021-07-07","o":1734.26,"h":1741.26,"l":1701.76,"c":1733.01,"v":4718.0,"dr":-0.0067,"sa":0.4232},{"date":"2021-07-08","o":1691.01,"h":1708.51,"l":1665.01,"c":1681.26,"v":8572.0,"dr":-0.0299,"sa":0.4244},{"date":"2021-07-12","o":1733.01,"h":1778.51,"l":1733.01,"c":1746.26,"v":5750.0,"dr":0.0387,"sa":0.4194},{"date":"2021-07-13","o":1730.51,"h":1731.51,"l":1698.51,"c":1720.76,"v":6198.0,"dr":-0.0146,"sa":0.4182},{"date":"2021-07-14","o":1682.01,"h":1710.01,"l":1630.01,"c":1686.01,"v":14142.0,"dr":-0.0202,"sa":0.4155},{"date":"2021-07-15","o":1688.51,"h":1703.51,"l":1659.51,"c":1686.51,"v":10060.0,"dr":0.0003,"sa":0.4153},{"date":"2021-07-16","o":1686.51,"h":1686.51,"l":1650.01,"c":1660.51,"v":7314.0,"dr":-0.0154,"sa":0.4158},{"date":"2021-07-19","o":1627.01,"h":1652.51,"l":1589.76,"c":1634.51,"v":9466.0,"dr":-0.0157,"sa":0.4145},{"date":"2021-07-20","o":1633.51,"h":1710.01,"l":1633.26,"c":1689.76,"v":10734.0,"dr":0.0338,"sa":0.4135},{"date":"2021-07-21","o":1689.51,"h":1736.51,"l":1689.51,"c":1724.76,"v":5938.0,"dr":0.0207,"sa":0.4133},{"date":"2021-07-22","o":1719.01,"h":1719.76,"l":1690.76,"c":1708.76,"v":6062.0,"dr":-0.0093,"sa":0.4133},{"date":"2021-07-23","o":1706.01,"h":1716.76,"l":1684.26,"c":1695.51,"v":6916.0,"dr":-0.0078,"sa":0.4116},{"date":"2021-07-26","o":1695.01,"h":1724.26,"l":1695.01,"c":1715.76,"v":5224.0,"dr":0.0119,"sa":0.4116},{"date":"2021-07-27","o":1710.51,"h":1725.01,"l":1690.76,"c":1716.01,"v":6938.0,"dr":0.0001,"sa":0.4095},{"date":"2021-07-28","o":1685.51,"h":1742.26,"l":1670.51,"c":1725.01,"v":6492.0,"dr":0.0052,"sa":0.4086},{"date":"2021-07-29","o":1750.01,"h":1780.01,"l":1732.01,"c":1772.26,"v":11950.0,"dr":0.0274,"sa":0.4092},{"date":"2021-07-30","o":1757.26,"h":1759.51,"l":1726.51,"c":1736.01,"v":10222.0,"dr":-0.0205,"sa":0.4094},{"date":"2021-08-02","o":1744.76,"h":1776.51,"l":1716.76,"c":1725.51,"v":3714.0,"dr":-0.006,"sa":0.4086},{"date":"2021-08-03","o":1721.26,"h":1750.01,"l":1695.76,"c":1738.51,"v":3908.0,"dr":0.0075,"sa":0.4078},{"date":"2021-08-04","o":1737.51,"h":1752.76,"l":1718.26,"c":1720.01,"v":2138.0,"dr":-0.0106,"sa":0.4077},{"date":"2021-08-05","o":1745.01,"h":1746.76,"l":1725.51,"c":1741.01,"v":3012.0,"dr":0.0122,"sa":0.4077},{"date":"2021-08-06","o":1760.01,"h":1795.01,"l":1760.01,"c":1790.51,"v":4346.0,"dr":0.0284,"sa":0.4083},{"date":"2021-08-09","o":1790.51,"h":1818.51,"l":1777.51,"c":1805.01,"v":11390.0,"dr":0.0081,"sa":0.4072},{"date":"2021-08-10","o":1810.01,"h":1844.51,"l":1785.76,"c":1837.51,"v":13234.0,"dr":0.018,"sa":0.4052},{"date":"2021-08-11","o":1840.01,"h":1872.51,"l":1840.01,"c":1850.01,"v":7582.0,"dr":0.0068,"sa":0.4048},{"date":"2021-08-12","o":1877.01,"h":1877.01,"l":1832.01,"c":1834.76,"v":4746.0,"dr":-0.0082,"sa":0.4047},{"date":"2021-08-13","o":1780.01,"h":1851.76,"l":1780.01,"c":1842.26,"v":5084.0,"dr":0.0041,"sa":0.4046},{"date":"2021-08-17","o":1803.01,"h":1845.01,"l":1795.26,"c":1814.76,"v":5374.0,"dr":-0.0149,"sa":0.4043},{"date":"2021-08-18","o":1800.26,"h":1835.01,"l":1800.26,"c":1814.01,"v":7178.0,"dr":-0.0004,"sa":0.4027},{"date":"2021-08-19","o":1795.01,"h":1813.51,"l":1774.01,"c":1808.51,"v":6868.0,"dr":-0.003,"sa":0.4021},{"date":"2021-08-20","o":1800.01,"h":1815.76,"l":1773.76,"c":1810.01,"v":3138.0,"dr":0.0008,"sa":0.3986},{"date":"2021-08-23","o":1820.01,"h":1837.51,"l":1810.01,"c":1824.76,"v":2738.0,"dr":0.0081,"sa":0.3978},{"date":"2021-08-24","o":1824.51,"h":1850.01,"l":1800.26,"c":1829.51,"v":4468.0,"dr":0.0026,"sa":0.397},{"date":"2021-08-25","o":1846.26,"h":1871.51,"l":1843.01,"c":1861.01,"v":2512.0,"dr":0.0172,"sa":0.3971},{"date":"2021-08-26","o":1866.26,"h":1905.01,"l":1763.01,"c":1850.26,"v":4832.0,"dr":-0.0058,"sa":0.3966},{"date":"2021-08-27","o":1850.01,"h":1899.01,"l":1850.01,"c":1890.01,"v":5216.0,"dr":0.0215,"sa":0.3965},{"date":"2021-08-30","o":1887.51,"h":1887.51,"l":1824.76,"c":1836.01,"v":4280.0,"dr":-0.0286,"sa":0.3957},{"date":"2021-08-31","o":1830.01,"h":1862.01,"l":1827.51,"c":1846.51,"v":6234.0,"dr":0.0057,"sa":0.3945},{"date":"2021-09-01","o":1840.01,"h":1844.51,"l":1820.01,"c":1823.51,"v":5110.0,"dr":-0.0125,"sa":0.3948},{"date":"2021-09-02","o":1894.76,"h":1894.76,"l":1800.01,"c":1815.51,"v":16506.0,"dr":-0.0044,"sa":0.3948},{"date":"2021-09-03","o":1822.51,"h":1844.76,"l":1800.01,"c":1817.51,"v":4544.0,"dr":0.0011,"sa":0.3945},{"date":"2021-09-06","o":1827.51,"h":1875.01,"l":1800.01,"c":1851.26,"v":1148.0,"dr":0.0186,"sa":0.3948},{"date":"2021-09-07","o":1867.51,"h":1871.26,"l":1841.26,"c":1847.26,"v":16314.0,"dr":-0.0022,"sa":0.392},{"date":"2021-09-08","o":1850.01,"h":1850.01,"l":1725.51,"c":1801.76,"v":25446.0,"dr":-0.0246,"sa":0.393},{"date":"2021-09-09","o":1814.76,"h":1855.01,"l":1814.26,"c":1855.01,"v":6990.0,"dr":0.0296,"sa":0.3933},{"date":"2021-09-10","o":1853.76,"h":1866.26,"l":1822.51,"c":1849.76,"v":11854.0,"dr":-0.0028,"sa":0.393},{"date":"2021-09-13","o":1871.51,"h":1871.51,"l":1812.01,"c":1840.01,"v":3574.0,"dr":-0.0053,"sa":0.3918},{"date":"2021-09-14","o":1840.01,"h":1840.01,"l":1764.01,"c":1783.51,"v":9518.0,"dr":-0.0307,"sa":0.3933},{"date":"2021-09-15","o":1783.51,"h":1817.76,"l":1771.01,"c":1807.76,"v":8532.0,"dr":0.0136,"sa":0.3924},{"date":"2021-09-16","o":1828.26,"h":1837.26,"l":1800.01,"c":1830.76,"v":6432.0,"dr":0.0127,"sa":0.3905},{"date":"2021-09-17","o":1827.26,"h":1848.26,"l":1811.01,"c":1837.01,"v":15186.0,"dr":0.0034,"sa":0.3905},{"date":"2021-09-20","o":1750.26,"h":1822.01,"l":1750.01,"c":1806.51,"v":7732.0,"dr":-0.0166,"sa":0.3863},{"date":"2021-09-21","o":1806.51,"h":1838.01,"l":1790.26,"c":1835.51,"v":7422.0,"dr":0.0161,"sa":0.3859},{"date":"2021-09-22","o":1835.51,"h":1900.26,"l":1835.51,"c":1896.26,"v":11338.0,"dr":0.0331,"sa":0.387},{"date":"2021-09-23","o":1916.26,"h":1987.51,"l":1916.26,"c":1979.26,"v":53986.0,"dr":0.0438,"sa":0.389},{"date":"2021-09-24","o":1980.01,"h":2032.01,"l":1978.26,"c":2021.76,"v":11094.0,"dr":0.0215,"sa":0.3885},{"date":"2021-09-27","o":2026.76,"h":2114.76,"l":2026.76,"c":2097.26,"v":11602.0,"dr":0.0373,"sa":0.3881},{"date":"2021-09-28","o":2095.01,"h":2127.51,"l":2081.76,"c":2105.51,"v":9062.0,"dr":0.0039,"sa":0.3861},{"date":"2021-09-29","o":2100.01,"h":2100.01,"l":2073.26,"c":2098.51,"v":2466.0,"dr":-0.0033,"sa":0.3812},{"date":"2021-09-30","o":2099.51,"h":2099.51,"l":2037.76,"c":2043.01,"v":4336.0,"dr":-0.0264,"sa":0.3779},{"date":"2021-10-01","o":2050.01,"h":2099.51,"l":2000.01,"c":2095.26,"v":17888.0,"dr":0.0256,"sa":0.3779},{"date":"2021-10-04","o":2105.26,"h":2137.26,"l":2030.51,"c":2084.51,"v":33378.0,"dr":-0.0051,"sa":0.3771},{"date":"2021-10-05","o":2100.01,"h":2142.51,"l":2095.76,"c":2115.76,"v":12180.0,"dr":0.015,"sa":0.3772},{"date":"2021-10-06","o":2120.01,"h":2120.01,"l":2081.26,"c":2117.51,"v":3930.0,"dr":0.0008,"sa":0.3749},{"date":"2021-10-07","o":2150.01,"h":2157.26,"l":2101.01,"c":2104.51,"v":6634.0,"dr":-0.0061,"sa":0.3749},{"date":"2021-10-12","o":2149.01,"h":2149.01,"l":2079.01,"c":2084.76,"v":3782.0,"dr":-0.0094,"sa":0.3739},{"date":"2021-10-13","o":2061.26,"h":2080.76,"l":2030.01,"c":2077.01,"v":4546.0,"dr":-0.0037,"sa":0.3738},{"date":"2021-10-14","o":2080.51,"h":2180.51,"l":2080.01,"c":2176.26,"v":6778.0,"dr":0.0478,"sa":0.3763},{"date":"2021-10-15","o":2200.51,"h":2267.51,"l":2200.51,"c":2249.51,"v":6868.0,"dr":0.0337,"sa":0.3771},{"date":"2021-10-18","o":2274.51,"h":2293.51,"l":2245.01,"c":2256.01,"v":3046.0,"dr":0.0029,"sa":0.3745},{"date":"2021-10-19","o":2275.01,"h":2279.51,"l":2250.01,"c":2273.01,"v":6054.0,"dr":0.0075,"sa":0.3733},{"date":"2021-10-20","o":2275.01,"h":2310.76,"l":2252.51,"c":2300.26,"v":9822.0,"dr":0.012,"sa":0.372},{"date":"2021-10-21","o":2300.26,"h":2340.76,"l":2297.51,"c":2310.01,"v":5280.0,"dr":0.0042,"sa":0.3714},{"date":"2021-10-22","o":2306.51,"h":2394.01,"l":2300.01,"c":2388.76,"v":14628.0,"dr":0.0341,"sa":0.3722},{"date":"2021-10-25","o":2400.01,"h":2410.01,"l":2359.01,"c":2376.26,"v":6326.0,"dr":-0.0052,"sa":0.3711},{"date":"2021-10-26","o":2388.01,"h":2428.76,"l":2377.76,"c":2401.76,"v":23758.0,"dr":0.0107,"sa":0.3712},{"date":"2021-10-27","o":2390.01,"h":2423.76,"l":2373.76,"c":2379.76,"v":10112.0,"dr":-0.0092,"sa":0.3711},{"date":"2021-10-28","o":2404.01,"h":2459.01,"l":2404.01,"c":2450.26,"v":3624.0,"dr":0.0296,"sa":0.3699},{"date":"2021-10-29","o":2475.01,"h":2550.01,"l":2440.51,"c":2506.26,"v":27536.0,"dr":0.0229,"sa":0.3699},{"date":"2021-11-01","o":2506.26,"h":2575.01,"l":2453.01,"c":2570.01,"v":6738.0,"dr":0.0254,"sa":0.3702},{"date":"2021-11-02","o":2600.01,"h":2692.01,"l":2573.01,"c":2601.26,"v":6622.0,"dr":0.0122,"sa":0.3685},{"date":"2021-11-03","o":2615.01,"h":2640.76,"l":2582.51,"c":2601.51,"v":11996.0,"dr":0.0001,"sa":0.3669},{"date":"2021-11-04","o":2693.51,"h":2693.51,"l":2526.01,"c":2561.01,"v":29070.0,"dr":-0.0156,"sa":0.3594},{"date":"2021-11-05","o":2562.51,"h":2588.26,"l":2528.51,"c":2542.01,"v":4338.0,"dr":-0.0074,"sa":0.3592},{"date":"2021-11-08","o":2583.76,"h":2584.76,"l":2542.51,"c":2550.01,"v":24246.0,"dr":0.0031,"sa":0.3443},{"date":"2021-11-09","o":2499.01,"h":2543.01,"l":2457.01,"c":2493.26,"v":29162.0,"dr":-0.0223,"sa":0.3402},{"date":"2021-11-10","o":2482.51,"h":2536.51,"l":2456.01,"c":2507.01,"v":9820.0,"dr":0.0055,"sa":0.3355},{"date":"2021-11-11","o":2525.01,"h":2591.01,"l":2472.26,"c":2567.76,"v":6384.0,"dr":0.0242,"sa":0.3361},{"date":"2021-11-12","o":2576.76,"h":2584.01,"l":2513.76,"c":2550.26,"v":6432.0,"dr":-0.0068,"sa":0.3346},{"date":"2021-11-15","o":2550.01,"h":2550.01,"l":2462.26,"c":2474.51,"v":16040.0,"dr":-0.0297,"sa":0.3359},{"date":"2021-11-16","o":2474.01,"h":2531.01,"l":2430.01,"c":2531.01,"v":7930.0,"dr":0.0228,"sa":0.3353},{"date":"2021-11-17","o":2531.01,"h":2531.01,"l":2469.51,"c":2478.01,"v":2106.0,"dr":-0.0209,"sa":0.333},{"date":"2021-11-18","o":2473.01,"h":2502.51,"l":2458.51,"c":2499.26,"v":9652.0,"dr":0.0086,"sa":0.3318},{"date":"2021-11-19","o":2502.26,"h":2502.51,"l":2383.76,"c":2442.01,"v":3860.0,"dr":-0.0229,"sa":0.3314},{"date":"2021-11-23","o":2502.01,"h":2577.76,"l":2502.01,"c":2574.76,"v":12736.0,"dr":0.0544,"sa":0.3161},{"date":"2021-11-24","o":2625.01,"h":2625.01,"l":2569.51,"c":2590.76,"v":8200.0,"dr":0.0062,"sa":0.3161},{"date":"2021-11-25","o":2600.01,"h":2695.01,"l":2600.01,"c":2672.01,"v":920.0,"dr":0.0314,"sa":0.3164},{"date":"2021-11-26","o":2610.01,"h":2610.01,"l":2400.01,"c":2427.76,"v":7180.0,"dr":-0.0914,"sa":0.3305},{"date":"2021-11-29","o":2430.01,"h":2537.76,"l":2370.76,"c":2412.51,"v":5698.0,"dr":-0.0063,"sa":0.3293},{"date":"2021-11-30","o":2400.01,"h":2407.51,"l":2351.26,"c":2385.76,"v":7050.0,"dr":-0.0111,"sa":0.3285},{"date":"2021-12-01","o":2403.01,"h":2441.01,"l":2390.26,"c":2420.01,"v":8546.0,"dr":0.0144,"sa":0.3284},{"date":"2021-12-02","o":2415.01,"h":2485.01,"l":2352.01,"c":2471.26,"v":4338.0,"dr":0.0212,"sa":0.3271},{"date":"2021-12-03","o":2471.26,"h":2486.26,"l":2400.01,"c":2401.26,"v":10856.0,"dr":-0.0283,"sa":0.3275},{"date":"2021-12-06","o":2394.01,"h":2463.01,"l":2394.01,"c":2442.01,"v":2974.0,"dr":0.017,"sa":0.3273},{"date":"2021-12-07","o":2440.01,"h":2470.01,"l":2393.76,"c":2422.51,"v":2406.0,"dr":-0.008,"sa":0.3238},{"date":"2021-12-09","o":2404.76,"h":2404.76,"l":2335.51,"c":2346.01,"v":5856.0,"dr":-0.0316,"sa":0.3255},{"date":"2021-12-10","o":2325.01,"h":2366.01,"l":2300.01,"c":2327.26,"v":4772.0,"dr":-0.008,"sa":0.3257},{"date":"2021-12-13","o":2327.26,"h":2361.26,"l":2208.51,"c":2226.76,"v":4614.0,"dr":-0.0432,"sa":0.329},{"date":"2021-12-14","o":2155.51,"h":2288.51,"l":2155.51,"c":2253.01,"v":2410.0,"dr":0.0118,"sa":0.3288},{"date":"2021-12-15","o":2255.01,"h":2280.01,"l":2188.76,"c":2213.26,"v":6788.0,"dr":-0.0176,"sa":0.3292},{"date":"2021-12-16","o":2201.26,"h":2345.01,"l":2201.26,"c":2291.76,"v":11272.0,"dr":0.0355,"sa":0.3296},{"date":"2021-12-17","o":2292.51,"h":2292.51,"l":2230.01,"c":2247.26,"v":11462.0,"dr":-0.0194,"sa":0.3302},{"date":"2021-12-20","o":2249.76,"h":2250.01,"l":2206.26,"c":2214.51,"v":55764.0,"dr":-0.0146,"sa":0.3307},{"date":"2021-12-21","o":2244.26,"h":2325.76,"l":2242.76,"c":2306.01,"v":7232.0,"dr":0.0413,"sa":0.3295},{"date":"2021-12-22","o":2310.01,"h":2332.26,"l":2290.26,"c":2300.01,"v":10322.0,"dr":-0.0026,"sa":0.3295},{"date":"2021-12-23","o":2350.01,"h":2360.01,"l":2264.51,"c":2280.26,"v":2500.0,"dr":-0.0086,"sa":0.3297},{"date":"2021-12-27","o":2282.51,"h":2291.26,"l":2208.51,"c":2210.76,"v":4602.0,"dr":-0.0305,"sa":0.3314},{"date":"2021-12-28","o":2177.01,"h":2238.51,"l":2177.01,"c":2229.76,"v":8046.0,"dr":0.0086,"sa":0.3313},{"date":"2021-12-29","o":2225.01,"h":2276.76,"l":2207.01,"c":2243.26,"v":7488.0,"dr":0.0061,"sa":0.3311},{"date":"2021-12-30","o":2250.01,"h":2277.01,"l":2207.01,"c":2247.51,"v":2922.0,"dr":0.0019,"sa":0.331},{"date":"2022-01-03","o":2250.01,"h":2375.01,"l":2250.01,"c":2371.01,"v":15024.0,"dr":0.0549,"sa":0.3345},{"date":"2022-01-04","o":2390.01,"h":2478.51,"l":2390.01,"c":2465.51,"v":5666.0,"dr":0.0399,"sa":0.3351},{"date":"2022-01-05","o":2470.01,"h":2499.76,"l":2447.26,"c":2461.26,"v":5464.0,"dr":-0.0017,"sa":0.3298},{"date":"2022-01-06","o":2450.01,"h":2542.51,"l":2450.01,"c":2530.01,"v":11434.0,"dr":0.0279,"sa":0.3306},{"date":"2022-01-07","o":2534.51,"h":2600.01,"l":2500.01,"c":2592.26,"v":7130.0,"dr":0.0246,"sa":0.3309},{"date":"2022-01-10","o":2600.01,"h":2636.76,"l":2568.76,"c":2598.01,"v":7152.0,"dr":0.0022,"sa":0.3308},{"date":"2022-01-11","o":2598.01,"h":2629.01,"l":2574.51,"c":2590.51,"v":5140.0,"dr":-0.0029,"sa":0.3302},{"date":"2022-01-12","o":2650.01,"h":2650.01,"l":2545.51,"c":2564.51,"v":5234.0,"dr":-0.01,"sa":0.3295},{"date":"2022-01-13","o":2555.01,"h":2600.01,"l":2532.76,"c":2560.51,"v":3918.0,"dr":-0.0016,"sa":0.3239},{"date":"2022-01-14","o":2500.01,"h":2523.01,"l":2445.01,"c":2486.26,"v":3460.0,"dr":-0.029,"sa":0.3247},{"date":"2022-01-17","o":2500.01,"h":2650.01,"l":2392.76,"c":2488.51,"v":848.0,"dr":0.0009,"sa":0.3245},{"date":"2022-01-18","o":2495.01,"h":2535.26,"l":2431.76,"c":2445.51,"v":16174.0,"dr":-0.0173,"sa":0.325},{"date":"2022-01-19","o":2500.01,"h":2556.01,"l":2454.26,"c":2499.01,"v":10478.0,"dr":0.0219,"sa":0.3246},{"date":"2022-01-20","o":2495.01,"h":2578.01,"l":2457.51,"c":2562.51,"v":8790.0,"dr":0.0254,"sa":0.3253},{"date":"2022-01-21","o":2550.01,"h":2562.51,"l":2437.76,"c":2527.26,"v":4642.0,"dr":-0.0138,"sa":0.3233},{"date":"2022-01-24","o":2479.51,"h":2484.01,"l":2425.51,"c":2482.51,"v":8250.0,"dr":-0.0177,"sa":0.3197},{"date":"2022-01-25","o":2500.01,"h":2596.01,"l":2480.76,"c":2589.76,"v":7748.0,"dr":0.0432,"sa":0.3218},{"date":"2022-01-26","o":2557.76,"h":2667.51,"l":2557.76,"c":2651.76,"v":10182.0,"dr":0.0239,"sa":0.3223},{"date":"2022-01-27","o":2650.01,"h":2731.26,"l":2634.26,"c":2651.26,"v":2960.0,"dr":-0.0002,"sa":0.3206},{"date":"2022-01-28","o":2699.51,"h":2699.51,"l":2490.01,"c":2531.76,"v":11622.0,"dr":-0.0451,"sa":0.3239},{"date":"2022-01-31","o":2531.76,"h":2594.76,"l":2531.76,"c":2570.01,"v":17738.0,"dr":0.0151,"sa":0.3233},{"date":"2022-02-01","o":2575.01,"h":2650.01,"l":2556.76,"c":2613.51,"v":10084.0,"dr":0.0169,"sa":0.3233},{"date":"2022-02-02","o":2674.76,"h":2674.76,"l":2556.76,"c":2572.26,"v":3556.0,"dr":-0.0158,"sa":0.3231},{"date":"2022-02-03","o":2525.01,"h":2600.01,"l":2525.01,"c":2561.51,"v":3190.0,"dr":-0.0042,"sa":0.3191},{"date":"2022-02-04","o":2600.01,"h":2667.51,"l":2592.51,"c":2660.51,"v":6176.0,"dr":0.0386,"sa":0.32},{"date":"2022-02-07","o":2650.01,"h":2687.51,"l":2626.76,"c":2664.51,"v":12740.0,"dr":0.0015,"sa":0.3191},{"date":"2022-02-08","o":2675.01,"h":2735.01,"l":2649.51,"c":2650.01,"v":12600.0,"dr":-0.0054,"sa":0.3192},{"date":"2022-02-09","o":2675.01,"h":2680.01,"l":2621.26,"c":2639.26,"v":5540.0,"dr":-0.0041,"sa":0.3158},{"date":"2022-02-10","o":2645.01,"h":2672.51,"l":2605.26,"c":2636.26,"v":2792.0,"dr":-0.0011,"sa":0.3152},{"date":"2022-02-11","o":2660.01,"h":2660.01,"l":2565.01,"c":2568.51,"v":3582.0,"dr":-0.0257,"sa":0.3154},{"date":"2022-02-14","o":2560.01,"h":2600.01,"l":2507.26,"c":2521.26,"v":6194.0,"dr":-0.0184,"sa":0.3155},{"date":"2022-02-15","o":2555.01,"h":2569.26,"l":2520.01,"c":2545.51,"v":12726.0,"dr":0.0096,"sa":0.3149},{"date":"2022-02-16","o":2545.01,"h":2545.51,"l":2473.76,"c":2519.51,"v":4820.0,"dr":-0.0102,"sa":0.315},{"date":"2022-02-17","o":2505.01,"h":2505.01,"l":2418.01,"c":2428.26,"v":2854.0,"dr":-0.0362,"sa":0.3174},{"date":"2022-02-18","o":2430.01,"h":2430.01,"l":2330.01,"c":2379.26,"v":6552.0,"dr":-0.0202,"sa":0.3169},{"date":"2022-02-21","o":2385.01,"h":2420.76,"l":2200.01,"c":2317.51,"v":2616.0,"dr":-0.026,"sa":0.318},{"date":"2022-02-22","o":2320.01,"h":2374.51,"l":2280.01,"c":2295.01,"v":9826.0,"dr":-0.0097,"sa":0.3183},{"date":"2022-02-23","o":2295.01,"h":2336.01,"l":2275.01,"c":2284.51,"v":10080.0,"dr":-0.0046,"sa":0.3171},{"date":"2022-02-24","o":2200.01,"h":2219.01,"l":2100.51,"c":2181.01,"v":16146.0,"dr":-0.0453,"sa":0.3207},{"date":"2022-02-25","o":2332.51,"h":2332.51,"l":2195.01,"c":2248.76,"v":7906.0,"dr":0.0311,"sa":0.3218},{"date":"2022-03-02","o":2244.76,"h":2248.76,"l":2150.01,"c":2182.01,"v":5240.0,"dr":-0.0297,"sa":0.3225},{"date":"2022-03-03","o":2190.51,"h":2205.01,"l":2100.01,"c":2133.26,"v":16274.0,"dr":-0.0223,"sa":0.3213},{"date":"2022-03-04","o":2150.01,"h":2150.01,"l":2028.26,"c":2030.51,"v":16956.0,"dr":-0.0482,"sa":0.3252},{"date":"2022-03-06","o":1951.51,"h":2031.26,"l":1951.51,"c":1991.26,"v":2830.0,"dr":-0.0193,"sa":0.3257},{"date":"2022-03-07","o":2001.51,"h":2035.01,"l":1918.51,"c":1929.76,"v":15100.0,"dr":-0.0309,"sa":0.3264},{"date":"2022-03-08","o":1929.51,"h":1975.51,"l":1878.76,"c":1945.76,"v":4964.0,"dr":0.0083,"sa":0.3264},{"date":"2022-03-09","o":1951.51,"h":2031.26,"l":1951.51,"c":1991.26,"v":2830.0,"dr":0.0234,"sa":0.3253},{"date":"2022-03-10","o":1992.51,"h":2002.26,"l":1925.76,"c":1944.51,"v":2698.0,"dr":-0.0235,"sa":0.3263},{"date":"2022-03-11","o":1958.76,"h":1988.26,"l":1918.76,"c":1930.76,"v":4454.0,"dr":-0.0071,"sa":0.326},{"date":"2022-03-14","o":1950.01,"h":2000.01,"l":1925.26,"c":1939.76,"v":4744.0,"dr":0.0047,"sa":0.326},{"date":"2022-03-15","o":1940.01,"h":1970.01,"l":1917.01,"c":1961.26,"v":1930.0,"dr":0.0111,"sa":0.3261},{"date":"2022-03-16","o":1950.01,"h":2089.51,"l":1950.01,"c":2085.51,"v":17476.0,"dr":0.0634,"sa":0.3317},{"date":"2022-03-17","o":2105.01,"h":2112.01,"l":2055.01,"c":2102.01,"v":4804.0,"dr":0.0079,"sa":0.3317},{"date":"2022-03-18","o":2102.76,"h":2102.76,"l":2070.01,"c":2095.01,"v":4340.0,"dr":-0.0033,"sa":0.3312},{"date":"2022-03-21","o":2102.01,"h":2119.01,"l":2090.01,"c":2107.01,"v":3144.0,"dr":0.0057,"sa":0.3311},{"date":"2022-03-22","o":2180.01,"h":2219.51,"l":2180.01,"c":2214.51,"v":4448.0,"dr":0.051,"sa":0.3347},{"date":"2022-03-23","o":2214.51,"h":2214.51,"l":2155.01,"c":2166.51,"v":9076.0,"dr":-0.0217,"sa":0.3355},{"date":"2022-03-25","o":2200.01,"h":2208.51,"l":2132.51,"c":2184.26,"v":3418.0,"dr":0.0082,"sa":0.3352},{"date":"2022-03-28","o":2185.01,"h":2185.01,"l":2119.51,"c":2132.51,"v":7640.0,"dr":-0.0237,"sa":0.3362},{"date":"2022-03-29","o":2107.51,"h":2142.01,"l":2081.51,"c":2091.76,"v":2674.0,"dr":-0.0191,"sa":0.336},{"date":"2022-03-30","o":2164.51,"h":2164.51,"l":2051.51,"c":2063.51,"v":2288.0,"dr":-0.0135,"sa":0.3334},{"date":"2022-03-31","o":2063.51,"h":2063.51,"l":1976.51,"c":1978.26,"v":4894.0,"dr":-0.0413,"sa":0.3353},{"date":"2022-04-01","o":1978.51,"h":1978.51,"l":1908.51,"c":1933.76,"v":7472.0,"dr":-0.0225,"sa":0.336},{"date":"2022-04-04","o":1945.01,"h":1950.01,"l":1912.01,"c":1940.76,"v":5002.0,"dr":0.0036,"sa":0.3357},{"date":"2022-04-05","o":1949.51,"h":1965.26,"l":1895.01,"c":1899.51,"v":5036.0,"dr":-0.0213,"sa":0.335},{"date":"2022-04-06","o":1884.51,"h":1891.76,"l":1843.01,"c":1885.26,"v":10746.0,"dr":-0.0075,"sa":0.335},{"date":"2022-04-07","o":1850.01,"h":1890.01,"l":1835.01,"c":1887.01,"v":3218.0,"dr":0.0009,"sa":0.3337},{"date":"2022-04-08","o":1890.01,"h":1914.51,"l":1884.01,"c":1891.01,"v":1938.0,"dr":0.0021,"sa":0.3335},{"date":"2022-04-11","o":1897.76,"h":1936.76,"l":1869.26,"c":1890.26,"v":10462.0,"dr":-0.0004,"sa":0.3335},{"date":"2022-04-12","o":1905.01,"h":1911.01,"l":1856.76,"c":1867.51,"v":5362.0,"dr":-0.012,"sa":0.3337},{"date":"2022-04-13","o":1895.01,"h":1895.01,"l":1840.01,"c":1859.26,"v":6698.0,"dr":-0.0044,"sa":0.3337},{"date":"2022-04-18","o":1895.01,"h":1895.01,"l":1800.01,"c":1846.01,"v":5942.0,"dr":-0.0071,"sa":0.3338},{"date":"2022-04-19","o":1847.76,"h":1902.01,"l":1847.76,"c":1895.51,"v":2084.0,"dr":0.0268,"sa":0.3342},{"date":"2022-04-20","o":1900.51,"h":1956.26,"l":1900.51,"c":1945.26,"v":2502.0,"dr":0.0262,"sa":0.335},{"date":"2022-04-21","o":1935.01,"h":1988.01,"l":1920.26,"c":1965.01,"v":3014.0,"dr":0.0102,"sa":0.3339},{"date":"2022-04-22","o":2020.01,"h":2020.01,"l":1955.26,"c":1968.26,"v":2310.0,"dr":0.0017,"sa":0.3338},{"date":"2022-04-25","o":1967.51,"h":1967.51,"l":1847.51,"c":1950.26,"v":5496.0,"dr":-0.0091,"sa":0.3339},{"date":"2022-04-26","o":1950.01,"h":1977.01,"l":1919.26,"c":1960.51,"v":1824.0,"dr":0.0053,"sa":0.3332},{"date":"2022-04-27","o":1961.01,"h":1990.01,"l":1892.76,"c":1901.01,"v":4144.0,"dr":-0.0303,"sa":0.3344},{"date":"2022-04-28","o":1902.51,"h":1930.26,"l":1882.51,"c":1890.01,"v":4316.0,"dr":-0.0058,"sa":0.3341},{"date":"2022-04-29","o":1867.51,"h":1925.01,"l":1839.01,"c":1842.26,"v":2228.0,"dr":-0.0253,"sa":0.3338},{"date":"2022-05-02","o":1860.76,"h":1906.51,"l":1860.76,"c":1888.01,"v":1100.0,"dr":0.0248,"sa":0.3344},{"date":"2022-05-03","o":1885.51,"h":1956.01,"l":1885.51,"c":1929.01,"v":4546.0,"dr":0.0217,"sa":0.3348},{"date":"2022-05-04","o":1962.51,"h":1987.26,"l":1932.51,"c":1977.01,"v":2554.0,"dr":0.0249,"sa":0.3353},{"date":"2022-05-05","o":1953.01,"h":1953.01,"l":1902.51,"c":1934.26,"v":2468.0,"dr":-0.0216,"sa":0.3349},{"date":"2022-05-06","o":1908.76,"h":1957.51,"l":1908.76,"c":1957.51,"v":2366.0,"dr":0.012,"sa":0.335},{"date":"2022-05-09","o":1928.01,"h":1935.01,"l":1882.76,"c":1884.76,"v":2740.0,"dr":-0.0372,"sa":0.3372},{"date":"2022-05-10","o":1885.01,"h":1885.01,"l":1828.51,"c":1862.01,"v":5328.0,"dr":-0.0121,"sa":0.3373},{"date":"2022-05-11","o":1887.51,"h":1911.01,"l":1852.51,"c":1855.51,"v":2092.0,"dr":-0.0035,"sa":0.3373},{"date":"2022-05-12","o":1820.26,"h":1837.01,"l":1789.51,"c":1816.01,"v":6246.0,"dr":-0.0213,"sa":0.338},{"date":"2022-05-13","o":1843.51,"h":1870.01,"l":1836.01,"c":1866.26,"v":2390.0,"dr":0.0277,"sa":0.3389},{"date":"2022-05-16","o":1830.51,"h":1872.01,"l":1817.01,"c":1855.26,"v":770.0,"dr":-0.0059,"sa":0.3384},{"date":"2022-05-17","o":1901.26,"h":1909.51,"l":1885.01,"c":1901.76,"v":3844.0,"dr":0.0251,"sa":0.3391},{"date":"2022-05-19","o":1821.51,"h":1849.76,"l":1807.26,"c":1820.01,"v":6884.0,"dr":-0.043,"sa":0.3419},{"date":"2022-05-20","o":1831.26,"h":1831.26,"l":1739.76,"c":1780.01,"v":7806.0,"dr":-0.022,"sa":0.3419},{"date":"2022-05-23","o":1852.51,"h":1900.01,"l":1800.01,"c":1893.01,"v":2326.0,"dr":0.0635,"sa":0.3476},{"date":"2022-05-24","o":1863.01,"h":1903.76,"l":1859.01,"c":1900.76,"v":994.0,"dr":0.0041,"sa":0.3473},{"date":"2022-05-26","o":1921.51,"h":1964.76,"l":1900.76,"c":1963.51,"v":1714.0,"dr":0.033,"sa":0.3488},{"date":"2022-05-27","o":1975.01,"h":1975.01,"l":1942.51,"c":1973.51,"v":4714.0,"dr":0.0051,"sa":0.3488},{"date":"2022-05-30","o":1950.01,"h":1950.01,"l":1933.51,"c":1950.01,"v":574.0,"dr":-0.0119,"sa":0.3489},{"date":"2022-05-31","o":1967.51,"h":1983.01,"l":1957.01,"c":1964.51,"v":7572.0,"dr":0.0074,"sa":0.3487},{"date":"2022-06-01","o":1962.26,"h":1975.76,"l":1902.51,"c":1944.26,"v":1744.0,"dr":-0.0103,"sa":0.3488},{"date":"2022-06-02","o":1922.26,"h":1922.26,"l":1897.01,"c":1917.01,"v":5238.0,"dr":-0.014,"sa":0.3488},{"date":"2022-06-03","o":1888.01,"h":1904.51,"l":1879.76,"c":1893.51,"v":1204.0,"dr":-0.0123,"sa":0.349},{"date":"2022-06-06","o":1912.01,"h":1939.76,"l":1899.76,"c":1899.76,"v":3210.0,"dr":0.0033,"sa":0.3486},{"date":"2022-06-07","o":1900.01,"h":1917.76,"l":1892.26,"c":1912.76,"v":5166.0,"dr":0.0068,"sa":0.3486},{"date":"2022-06-08","o":1899.51,"h":1899.51,"l":1852.01,"c":1883.51,"v":3312.0,"dr":-0.0153,"sa":0.3489},{"date":"2022-06-09","o":1860.51,"h":1900.01,"l":1840.51,"c":1897.01,"v":6160.0,"dr":0.0072,"sa":0.3489},{"date":"2022-06-10","o":1906.76,"h":1906.76,"l":1831.51,"c":1890.76,"v":3840.0,"dr":-0.0033,"sa":0.3489},{"date":"2022-06-13","o":1889.76,"h":1936.26,"l":1838.51,"c":1915.76,"v":6156.0,"dr":0.0132,"sa":0.3491},{"date":"2022-06-14","o":1925.01,"h":1925.51,"l":1881.26,"c":1892.01,"v":2026.0,"dr":-0.0124,"sa":0.3493},{"date":"2022-06-15","o":1918.01,"h":1943.26,"l":1887.51,"c":1918.51,"v":2228.0,"dr":0.014,"sa":0.3489},{"date":"2022-06-16","o":1858.51,"h":1935.51,"l":1850.01,"c":1935.51,"v":2340.0,"dr":0.0089,"sa":0.3478},{"date":"2022-06-21","o":1985.26,"h":2000.01,"l":1958.26,"c":1982.26,"v":3992.0,"dr":0.0242,"sa":0.3485},{"date":"2022-06-22","o":1980.76,"h":1980.76,"l":1935.01,"c":1935.76,"v":1226.0,"dr":-0.0235,"sa":0.349},{"date":"2022-06-23","o":1927.76,"h":1927.76,"l":1847.51,"c":1891.76,"v":2192.0,"dr":-0.0227,"sa":0.3497},{"date":"2022-06-24","o":1891.51,"h":1934.76,"l":1877.51,"c":1913.76,"v":2084.0,"dr":0.0116,"sa":0.3497},{"date":"2022-06-27","o":1895.01,"h":1975.01,"l":1866.51,"c":1972.76,"v":1982.0,"dr":0.0308,"sa":0.3483},{"date":"2022-06-28","o":2012.51,"h":2073.76,"l":1983.01,"c":2012.01,"v":5344.0,"dr":0.0199,"sa":0.348},{"date":"2022-06-29","o":2014.01,"h":2019.26,"l":1978.51,"c":2000.51,"v":1138.0,"dr":-0.0057,"sa":0.3451},{"date":"2022-06-30","o":1985.01,"h":1997.51,"l":1948.51,"c":1980.01,"v":3256.0,"dr":-0.0102,"sa":0.3453},{"date":"2022-07-01","o":2000.01,"h":2000.01,"l":1942.51,"c":1998.01,"v":1270.0,"dr":0.0091,"sa":0.345},{"date":"2022-07-04","o":1995.26,"h":2161.01,"l":1995.26,"c":2110.76,"v":2148.0,"dr":0.0564,"sa":0.3485},{"date":"2022-07-05","o":2146.01,"h":2182.26,"l":2013.51,"c":2147.26,"v":9242.0,"dr":0.0173,"sa":0.3489},{"date":"2022-07-06","o":2200.01,"h":2200.01,"l":2100.01,"c":2169.51,"v":6894.0,"dr":0.0104,"sa":0.3481},{"date":"2022-07-07","o":2190.01,"h":2365.51,"l":2185.01,"c":2361.01,"v":5626.0,"dr":0.0883,"sa":0.3582},{"date":"2022-07-08","o":2350.01,"h":2421.01,"l":2320.26,"c":2419.01,"v":9018.0,"dr":0.0246,"sa":0.3588},{"date":"2022-07-11","o":2350.01,"h":2417.26,"l":2303.51,"c":2350.01,"v":9288.0,"dr":-0.0285,"sa":0.36},{"date":"2022-07-12","o":2350.01,"h":2390.01,"l":2287.01,"c":2292.76,"v":2170.0,"dr":-0.0244,"sa":0.3608},{"date":"2022-07-13","o":2250.01,"h":2257.76,"l":2205.01,"c":2250.76,"v":4188.0,"dr":-0.0183,"sa":0.36},{"date":"2022-07-14","o":2190.26,"h":2240.01,"l":2175.01,"c":2234.01,"v":11706.0,"dr":-0.0074,"sa":0.36},{"date":"2022-07-15","o":2291.51,"h":2450.01,"l":2291.51,"c":2422.51,"v":6394.0,"dr":0.0844,"sa":0.3682},{"date":"2022-07-18","o":2446.26,"h":2470.01,"l":2421.26,"c":2460.26,"v":5496.0,"dr":0.0156,"sa":0.3666},{"date":"2022-07-19","o":2480.76,"h":2596.01,"l":2480.76,"c":2580.51,"v":7386.0,"dr":0.0489,"sa":0.3692},{"date":"2022-07-20","o":2566.51,"h":2610.01,"l":2554.76,"c":2604.51,"v":4374.0,"dr":0.0093,"sa":0.3686},{"date":"2022-07-21","o":2600.01,"h":2845.01,"l":2600.01,"c":2808.26,"v":4412.0,"dr":0.0782,"sa":0.3764},{"date":"2022-07-22","o":2807.51,"h":2807.51,"l":2684.51,"c":2723.51,"v":9764.0,"dr":-0.0302,"sa":0.3774},{"date":"2022-07-25","o":2732.76,"h":2794.01,"l":2690.76,"c":2773.01,"v":7708.0,"dr":0.0182,"sa":0.3773},{"date":"2022-07-26","o":2772.51,"h":2802.51,"l":2729.51,"c":2746.51,"v":3618.0,"dr":-0.0096,"sa":0.3762},{"date":"2022-07-27","o":2875.01,"h":2875.01,"l":2743.01,"c":2807.76,"v":4346.0,"dr":0.0223,"sa":0.3763},{"date":"2022-07-28","o":2806.76,"h":2806.76,"l":2542.01,"c":2621.01,"v":3120.0,"dr":-0.0665,"sa":0.3823},{"date":"2022-07-29","o":2646.51,"h":2664.01,"l":2407.51,"c":2452.76,"v":5622.0,"dr":-0.0642,"sa":0.3879},{"date":"2022-08-01","o":2400.01,"h":2414.76,"l":2287.01,"c":2381.76,"v":5016.0,"dr":-0.0289,"sa":0.389},{"date":"2022-08-02","o":2368.01,"h":2431.51,"l":2343.51,"c":2388.51,"v":7854.0,"dr":0.0028,"sa":0.389},{"date":"2022-08-03","o":2400.01,"h":2451.26,"l":2370.26,"c":2436.26,"v":2728.0,"dr":0.02,"sa":0.3894},{"date":"2022-08-04","o":2415.01,"h":2468.01,"l":2350.01,"c":2447.26,"v":7372.0,"dr":0.0045,"sa":0.3885},{"date":"2022-08-05","o":2475.51,"h":2526.26,"l":2424.01,"c":2427.26,"v":2410.0,"dr":-0.0082,"sa":0.388},{"date":"2022-08-08","o":2394.51,"h":2425.01,"l":2345.01,"c":2395.26,"v":4418.0,"dr":-0.0132,"sa":0.3882},{"date":"2022-08-09","o":2395.51,"h":2450.01,"l":2384.01,"c":2431.26,"v":5414.0,"dr":0.015,"sa":0.3884},{"date":"2022-08-10","o":2477.01,"h":2540.01,"l":2477.01,"c":2532.51,"v":3988.0,"dr":0.0416,"sa":0.3903},{"date":"2022-08-11","o":2590.01,"h":2605.01,"l":2555.76,"c":2559.26,"v":57140.0,"dr":0.0106,"sa":0.3902},{"date":"2022-08-12","o":2550.01,"h":2600.01,"l":2548.26,"c":2597.51,"v":4100.0,"dr":0.0149,"sa":0.3895},{"date":"2022-08-16","o":2577.76,"h":2611.51,"l":2573.51,"c":2582.51,"v":3404.0,"dr":-0.0058,"sa":0.3896},{"date":"2022-08-17","o":2601.51,"h":2622.76,"l":2547.76,"c":2602.01,"v":3488.0,"dr":0.0076,"sa":0.3893},{"date":"2022-08-18","o":2607.01,"h":2662.01,"l":2597.51,"c":2661.51,"v":2910.0,"dr":0.0229,"sa":0.3898},{"date":"2022-08-19","o":2647.26,"h":2681.51,"l":2620.51,"c":2677.51,"v":1918.0,"dr":0.006,"sa":0.3897},{"date":"2022-08-22","o":2608.01,"h":2624.01,"l":2579.51,"c":2590.51,"v":5052.0,"dr":-0.0325,"sa":0.3912},{"date":"2022-08-23","o":2590.51,"h":2607.51,"l":2572.51,"c":2575.51,"v":6678.0,"dr":-0.0058,"sa":0.3909},{"date":"2022-08-24","o":2577.51,"h":2618.26,"l":2538.01,"c":2587.51,"v":4944.0,"dr":0.0047,"sa":0.3909},{"date":"2022-08-25","o":2600.01,"h":2650.01,"l":2598.26,"c":2606.26,"v":2338.0,"dr":0.0072,"sa":0.3909},{"date":"2022-08-26","o":2606.51,"h":2630.51,"l":2504.01,"c":2513.76,"v":1550.0,"dr":-0.0355,"sa":0.3927},{"date":"2022-08-29","o":2513.51,"h":2513.51,"l":2460.76,"c":2494.01,"v":5970.0,"dr":-0.0079,"sa":0.3928},{"date":"2022-08-30","o":2470.26,"h":2521.01,"l":2470.26,"c":2520.26,"v":1450.0,"dr":0.0105,"sa":0.3929},{"date":"2022-08-31","o":2556.01,"h":2556.01,"l":2487.51,"c":2503.51,"v":794.0,"dr":-0.0066,"sa":0.3926},{"date":"2022-09-01","o":2450.01,"h":2450.01,"l":2412.76,"c":2423.51,"v":2634.0,"dr":-0.032,"sa":0.394},{"date":"2022-09-05","o":2423.51,"h":2430.01,"l":2325.01,"c":2375.01,"v":418.0,"dr":-0.02,"sa":0.3941},{"date":"2022-09-06","o":2340.01,"h":2365.51,"l":2327.26,"c":2358.76,"v":9526.0,"dr":-0.0068,"sa":0.393},{"date":"2022-09-07","o":2330.01,"h":2381.51,"l":2250.01,"c":2371.76,"v":5802.0,"dr":0.0055,"sa":0.393},{"date":"2022-09-08","o":2384.76,"h":2468.76,"l":2384.76,"c":2463.51,"v":15990.0,"dr":0.0387,"sa":0.3945},{"date":"2022-09-09","o":2500.01,"h":2520.01,"l":2455.51,"c":2463.01,"v":3058.0,"dr":-0.0002,"sa":0.3945},{"date":"2022-09-12","o":2509.01,"h":2512.01,"l":2455.01,"c":2468.51,"v":1046.0,"dr":0.0022,"sa":0.3945},{"date":"2022-09-13","o":2460.01,"h":2460.01,"l":2380.01,"c":2385.01,"v":1218.0,"dr":-0.0338,"sa":0.3957},{"date":"2022-09-14","o":2382.51,"h":2403.26,"l":2368.01,"c":2393.51,"v":3202.0,"dr":0.0036,"sa":0.3957},{"date":"2022-09-15","o":2436.26,"h":2573.51,"l":2436.26,"c":2550.76,"v":4696.0,"dr":0.0657,"sa":0.4},{"date":"2022-09-16","o":2500.01,"h":2565.01,"l":2500.01,"c":2565.01,"v":1872.0,"dr":0.0056,"sa":0.3991},{"date":"2022-09-19","o":2550.01,"h":2638.01,"l":2550.01,"c":2632.51,"v":2520.0,"dr":0.0263,"sa":0.3998},{"date":"2022-09-20","o":2648.51,"h":2648.51,"l":2556.01,"c":2574.76,"v":1166.0,"dr":-0.0219,"sa":0.4004},{"date":"2022-09-21","o":2550.01,"h":2616.26,"l":2537.51,"c":2547.01,"v":14760.0,"dr":-0.0108,"sa":0.3993},{"date":"2022-09-22","o":2504.26,"h":2560.01,"l":2504.26,"c":2546.76,"v":4134.0,"dr":-0.0001,"sa":0.3991},{"date":"2022-09-23","o":2479.76,"h":2507.51,"l":2440.76,"c":2469.26,"v":7112.0,"dr":-0.0304,"sa":0.4003},{"date":"2022-09-26","o":2462.26,"h":2463.01,"l":2371.01,"c":2422.51,"v":9740.0,"dr":-0.0189,"sa":0.4008},{"date":"2022-09-27","o":2420.01,"h":2420.01,"l":2306.76,"c":2349.76,"v":4992.0,"dr":-0.03,"sa":0.4016},{"date":"2022-09-28","o":2385.26,"h":2395.01,"l":2355.51,"c":2390.76,"v":2852.0,"dr":0.0174,"sa":0.4017},{"date":"2022-09-29","o":2365.76,"h":2379.26,"l":2331.01,"c":2352.01,"v":4756.0,"dr":-0.0162,"sa":0.4008},{"date":"2022-09-30","o":2394.51,"h":2400.01,"l":2339.26,"c":2392.76,"v":410.0,"dr":0.0173,"sa":0.3988},{"date":"2022-10-03","o":2390.01,"h":2414.26,"l":2363.26,"c":2410.76,"v":1002.0,"dr":0.0075,"sa":0.3983},{"date":"2022-10-04","o":2450.01,"h":2525.01,"l":2450.01,"c":2504.51,"v":2614.0,"dr":0.0389,"sa":0.3985},{"date":"2022-10-05","o":2456.01,"h":2493.26,"l":2447.51,"c":2485.26,"v":1688.0,"dr":-0.0077,"sa":0.3986},{"date":"2022-10-06","o":2475.76,"h":2475.76,"l":2413.76,"c":2414.51,"v":608.0,"dr":-0.0285,"sa":0.3996},{"date":"2022-10-11","o":2329.76,"h":2329.76,"l":2270.76,"c":2278.51,"v":5310.0,"dr":-0.0563,"sa":0.4028},{"date":"2022-10-12","o":2278.01,"h":2329.01,"l":2278.01,"c":2307.51,"v":906.0,"dr":0.0127,"sa":0.4022},{"date":"2022-10-13","o":2322.01,"h":2491.51,"l":2322.01,"c":2489.76,"v":4698.0,"dr":0.079,"sa":0.4097},{"date":"2022-10-14","o":2517.51,"h":2535.01,"l":2465.51,"c":2482.76,"v":1308.0,"dr":-0.0028,"sa":0.4095},{"date":"2022-10-17","o":2578.76,"h":2633.01,"l":2569.51,"c":2596.51,"v":3814.0,"dr":0.0458,"sa":0.4119},{"date":"2022-10-18","o":2700.01,"h":2707.51,"l":2623.51,"c":2648.01,"v":7464.0,"dr":0.0198,"sa":0.4123},{"date":"2022-10-19","o":2611.01,"h":2623.26,"l":2561.51,"c":2577.26,"v":2924.0,"dr":-0.0267,"sa":0.4131},{"date":"2022-10-20","o":2615.76,"h":2620.51,"l":2546.26,"c":2546.76,"v":6018.0,"dr":-0.0118,"sa":0.4133},{"date":"2022-10-21","o":2537.76,"h":2656.01,"l":2537.76,"c":2654.01,"v":4166.0,"dr":0.0421,"sa":0.4127},{"date":"2022-10-24","o":2669.01,"h":2682.76,"l":2638.51,"c":2668.51,"v":3334.0,"dr":0.0055,"sa":0.4114},{"date":"2022-10-25","o":2668.51,"h":2719.01,"l":2644.51,"c":2713.01,"v":1536.0,"dr":0.0167,"sa":0.4117},{"date":"2022-10-26","o":2740.01,"h":2755.26,"l":2717.76,"c":2728.76,"v":894.0,"dr":0.0058,"sa":0.4117},{"date":"2022-10-27","o":2729.51,"h":2780.01,"l":2729.51,"c":2745.26,"v":1490.0,"dr":0.006,"sa":0.4116},{"date":"2022-10-28","o":2750.01,"h":2789.01,"l":2733.51,"c":2775.01,"v":770.0,"dr":0.0108,"sa":0.4117},{"date":"2022-10-31","o":2775.01,"h":2797.51,"l":2770.51,"c":2782.26,"v":2354.0,"dr":0.0026,"sa":0.4103},{"date":"2022-11-01","o":2782.26,"h":2800.01,"l":2737.51,"c":2747.51,"v":3360.0,"dr":-0.0125,"sa":0.4105},{"date":"2022-11-02","o":2742.51,"h":2814.26,"l":2735.51,"c":2744.01,"v":26860.0,"dr":-0.0013,"sa":0.4104},{"date":"2022-11-03","o":2750.01,"h":2752.76,"l":2703.51,"c":2751.26,"v":1384.0,"dr":0.0026,"sa":0.4103},{"date":"2022-11-04","o":2785.01,"h":2820.01,"l":2761.76,"c":2775.01,"v":2884.0,"dr":0.0086,"sa":0.4093},{"date":"2022-11-07","o":2807.01,"h":2830.01,"l":2783.51,"c":2802.01,"v":726.0,"dr":0.0097,"sa":0.4088},{"date":"2022-11-08","o":2802.01,"h":2839.26,"l":2792.76,"c":2816.01,"v":3828.0,"dr":0.005,"sa":0.4081},{"date":"2022-11-09","o":2809.01,"h":2833.76,"l":2775.26,"c":2785.01,"v":370.0,"dr":-0.011,"sa":0.4081},{"date":"2022-11-10","o":2778.01,"h":2951.01,"l":2778.01,"c":2944.01,"v":4224.0,"dr":0.0571,"sa":0.412},{"date":"2022-11-11","o":2925.01,"h":2990.51,"l":2925.01,"c":2978.51,"v":5038.0,"dr":0.0117,"sa":0.4118},{"date":"2022-11-14","o":3008.01,"h":3022.51,"l":2910.01,"c":2943.76,"v":13384.0,"dr":-0.0117,"sa":0.4119},{"date":"2022-11-15","o":2948.51,"h":3005.51,"l":2948.51,"c":3005.26,"v":1706.0,"dr":0.0209,"sa":0.4124},{"date":"2022-11-16","o":2983.76,"h":3050.01,"l":2983.76,"c":3034.76,"v":12850.0,"dr":0.0098,"sa":0.4118},{"date":"2022-11-17","o":3100.01,"h":3119.26,"l":3000.01,"c":3106.01,"v":2480.0,"dr":0.0235,"sa":0.4124},{"date":"2022-11-18","o":3147.51,"h":3165.02,"l":3076.01,"c":3088.01,"v":4676.0,"dr":-0.0058,"sa":0.4118},{"date":"2022-11-22","o":3100.01,"h":3147.51,"l":3088.51,"c":3110.01,"v":912.0,"dr":0.0071,"sa":0.4118},{"date":"2022-11-23","o":3140.01,"h":3225.02,"l":3064.76,"c":3069.51,"v":1842.0,"dr":-0.013,"sa":0.4109},{"date":"2022-11-24","o":3005.51,"h":3050.01,"l":3005.51,"c":3026.51,"v":520.0,"dr":-0.014,"sa":0.4106},{"date":"2022-11-25","o":3018.26,"h":3150.02,"l":3018.26,"c":3032.51,"v":2168.0,"dr":0.002,"sa":0.41},{"date":"2022-11-28","o":3060.76,"h":3060.76,"l":2968.51,"c":2978.26,"v":4912.0,"dr":-0.0179,"sa":0.4104},{"date":"2022-11-29","o":3000.01,"h":3000.01,"l":2952.76,"c":2992.01,"v":928.0,"dr":0.0046,"sa":0.4097},{"date":"2022-11-30","o":2995.01,"h":3030.76,"l":2949.76,"c":3030.76,"v":12740.0,"dr":0.013,"sa":0.4063},{"date":"2022-12-01","o":3055.26,"h":3060.01,"l":2968.26,"c":2985.01,"v":884.0,"dr":-0.0151,"sa":0.4066},{"date":"2022-12-02","o":2952.26,"h":2957.01,"l":2923.76,"c":2956.26,"v":2466.0,"dr":-0.0096,"sa":0.4056},{"date":"2022-12-05","o":2950.01,"h":2950.01,"l":2823.76,"c":2830.51,"v":13234.0,"dr":-0.0425,"sa":0.3973},{"date":"2022-12-06","o":2775.01,"h":2907.51,"l":2769.01,"c":2785.01,"v":12118.0,"dr":-0.0161,"sa":0.3976},{"date":"2022-12-07","o":2827.51,"h":2919.51,"l":2756.01,"c":2775.01,"v":3806.0,"dr":-0.0036,"sa":0.3975},{"date":"2022-12-12","o":2775.01,"h":2775.01,"l":2694.01,"c":2723.01,"v":3508.0,"dr":-0.0187,"sa":0.3977},{"date":"2022-12-13","o":2828.51,"h":2828.51,"l":2711.01,"c":2725.01,"v":18280.0,"dr":0.0007,"sa":0.3972},{"date":"2022-12-14","o":2741.51,"h":2748.76,"l":2675.01,"c":2672.51,"v":1578.0,"dr":-0.0193,"sa":0.3966},{"date":"2022-12-15","o":2650.51,"h":2660.01,"l":2611.51,"c":2635.26,"v":3642.0,"dr":-0.0139,"sa":0.3966},{"date":"2022-12-16","o":2635.51,"h":2655.51,"l":2599.51,"c":2610.51,"v":5166.0,"dr":-0.0094,"sa":0.3966},{"date":"2022-12-19","o":2648.51,"h":2679.26,"l":2626.26,"c":2668.76,"v":5430.0,"dr":0.0223,"sa":0.3959},{"date":"2022-12-20","o":2600.51,"h":2799.51,"l":2550.01,"c":2679.26,"v":2990.0,"dr":0.0039,"sa":0.3958},{"date":"2022-12-21","o":2657.51,"h":2750.51,"l":2657.51,"c":2725.76,"v":8172.0,"dr":0.0174,"sa":0.3936},{"date":"2022-12-22","o":2744.76,"h":2744.76,"l":2680.01,"c":2704.76,"v":4652.0,"dr":-0.0077,"sa":0.3936},{"date":"2022-12-23","o":2725.01,"h":2748.01,"l":2659.26,"c":2712.51,"v":5986.0,"dr":0.0029,"sa":0.3931},{"date":"2022-12-26","o":2712.51,"h":2791.26,"l":2666.51,"c":2680.01,"v":904.0,"dr":-0.012,"sa":0.3918},{"date":"2022-12-27","o":2750.01,"h":2772.51,"l":2725.01,"c":2725.01,"v":16158.0,"dr":0.0168,"sa":0.3916},{"date":"2022-12-28","o":2804.76,"h":2861.01,"l":2722.51,"c":2838.01,"v":7796.0,"dr":0.0415,"sa":0.3934},{"date":"2022-12-29","o":2853.01,"h":2953.01,"l":2753.26,"c":2815.01,"v":15254.0,"dr":-0.0081,"sa":0.3914},{"date":"2022-12-30","o":2838.51,"h":2879.01,"l":2727.01,"c":2834.26,"v":3972.0,"dr":0.0068,"sa":0.3915},{"date":"2023-01-02","o":2755.01,"h":2950.01,"l":2725.01,"c":2832.01,"v":2390.0,"dr":-0.0008,"sa":0.3913},{"date":"2023-01-03","o":2850.01,"h":2897.51,"l":2835.01,"c":2876.76,"v":3410.0,"dr":0.0158,"sa":0.3903},{"date":"2023-01-04","o":2900.01,"h":2988.26,"l":2886.76,"c":2908.51,"v":4794.0,"dr":0.011,"sa":0.3904},{"date":"2023-01-05","o":2925.01,"h":2933.51,"l":2875.01,"c":2901.01,"v":4124.0,"dr":-0.0026,"sa":0.3904},{"date":"2023-01-06","o":2935.01,"h":2935.01,"l":2868.51,"c":2920.51,"v":1828.0,"dr":0.0067,"sa":0.3904},{"date":"2023-01-09","o":2950.01,"h":2990.01,"l":2807.51,"c":2828.01,"v":6396.0,"dr":-0.0317,"sa":0.3881},{"date":"2023-01-10","o":2828.01,"h":2851.26,"l":2677.51,"c":2833.01,"v":2986.0,"dr":0.0018,"sa":0.3861},{"date":"2023-01-11","o":2845.01,"h":2897.51,"l":2825.76,"c":2881.26,"v":3292.0,"dr":0.017,"sa":0.3864},{"date":"2023-01-12","o":2905.01,"h":2988.51,"l":2905.01,"c":2975.76,"v":6848.0,"dr":0.0328,"sa":0.3868},{"date":"2023-01-13","o":2957.51,"h":3092.26,"l":2885.51,"c":3076.51,"v":12048.0,"dr":0.0339,"sa":0.3875},{"date":"2023-01-16","o":3090.01,"h":3200.02,"l":3075.01,"c":3189.52,"v":1718.0,"dr":0.0367,"sa":0.3891},{"date":"2023-01-17","o":3178.52,"h":3191.52,"l":3077.51,"c":3126.51,"v":9934.0,"dr":-0.0198,"sa":0.3897},{"date":"2023-01-18","o":3122.01,"h":3122.01,"l":2914.51,"c":2962.01,"v":8862.0,"dr":-0.0526,"sa":0.3932},{"date":"2023-01-19","o":2900.01,"h":2956.51,"l":2890.01,"c":2910.01,"v":2778.0,"dr":-0.0176,"sa":0.3936},{"date":"2023-01-20","o":2980.01,"h":3056.51,"l":2980.01,"c":3053.26,"v":14744.0,"dr":0.0492,"sa":0.3954},{"date":"2023-01-23","o":3030.01,"h":3132.26,"l":3030.01,"c":3122.26,"v":23146.0,"dr":0.0226,"sa":0.396},{"date":"2023-01-24","o":3132.26,"h":3143.01,"l":3081.76,"c":3123.76,"v":3054.0,"dr":0.0005,"sa":0.3956},{"date":"2023-01-25","o":3100.01,"h":3196.02,"l":3100.01,"c":3183.02,"v":5202.0,"dr":0.019,"sa":0.3954},{"date":"2023-01-26","o":3196.02,"h":3262.02,"l":3064.01,"c":3258.02,"v":1922.0,"dr":0.0236,"sa":0.3953},{"date":"2023-01-27","o":3261.02,"h":3309.77,"l":3217.02,"c":3254.27,"v":3628.0,"dr":-0.0012,"sa":0.395},{"date":"2023-01-30","o":3252.52,"h":3310.02,"l":3240.52,"c":3258.02,"v":2270.0,"dr":0.0012,"sa":0.3946},{"date":"2023-01-31","o":3222.52,"h":3271.27,"l":3222.52,"c":3250.02,"v":1916.0,"dr":-0.0025,"sa":0.3924},{"date":"2023-02-01","o":3255.02,"h":3315.02,"l":3250.02,"c":3307.52,"v":3298.0,"dr":0.0177,"sa":0.3921},{"date":"2023-02-02","o":3260.02,"h":3333.02,"l":3235.52,"c":3306.52,"v":1600.0,"dr":-0.0003,"sa":0.3921},{"date":"2023-02-03","o":3347.77,"h":3359.27,"l":3275.77,"c":3340.02,"v":1708.0,"dr":0.0101,"sa":0.3894},{"date":"2023-02-06","o":3283.02,"h":3342.52,"l":3276.77,"c":3332.52,"v":1488.0,"dr":-0.0022,"sa":0.3892},{"date":"2023-02-07","o":3349.02,"h":3387.77,"l":3326.52,"c":3375.02,"v":2376.0,"dr":0.0128,"sa":0.389},{"date":"2023-02-08","o":3381.27,"h":3381.27,"l":3328.27,"c":3340.02,"v":6466.0,"dr":-0.0104,"sa":0.3888},{"date":"2023-02-09","o":3318.27,"h":3390.02,"l":3300.02,"c":3316.52,"v":1860.0,"dr":-0.007,"sa":0.3889},{"date":"2023-02-10","o":3267.27,"h":3319.52,"l":3257.27,"c":3289.02,"v":1234.0,"dr":-0.0083,"sa":0.3872},{"date":"2023-02-13","o":3299.52,"h":3299.52,"l":3251.77,"c":3298.02,"v":18076.0,"dr":0.0027,"sa":0.3872},{"date":"2023-02-14","o":3330.02,"h":3341.52,"l":3280.52,"c":3303.52,"v":1534.0,"dr":0.0017,"sa":0.3871},{"date":"2023-02-15","o":3290.02,"h":3293.77,"l":3250.02,"c":3275.52,"v":1908.0,"dr":-0.0085,"sa":0.3872},{"date":"2023-02-16","o":3295.02,"h":3305.02,"l":3252.27,"c":3258.27,"v":1292.0,"dr":-0.0053,"sa":0.3873},{"date":"2023-02-17","o":3250.02,"h":3329.27,"l":3229.27,"c":3260.77,"v":1138.0,"dr":0.0008,"sa":0.3863},{"date":"2023-02-22","o":3209.02,"h":3211.02,"l":3138.01,"c":3155.52,"v":2050.0,"dr":-0.0323,"sa":0.3873},{"date":"2023-02-23","o":3155.52,"h":3178.52,"l":3119.76,"c":3139.76,"v":1806.0,"dr":-0.005,"sa":0.3872},{"date":"2023-02-24","o":3133.51,"h":3148.26,"l":3112.26,"c":3131.26,"v":5322.0,"dr":-0.0027,"sa":0.3871},{"date":"2023-02-27","o":3145.26,"h":3183.02,"l":3116.26,"c":3128.01,"v":1342.0,"dr":-0.001,"sa":0.3853},{"date":"2023-02-28","o":3128.51,"h":3156.27,"l":3127.51,"c":3141.01,"v":2846.0,"dr":0.0042,"sa":0.3847},{"date":"2023-03-01","o":3141.01,"h":3154.27,"l":3125.01,"c":3149.52,"v":1238.0,"dr":0.0027,"sa":0.3837},{"date":"2023-03-02","o":3195.02,"h":3195.02,"l":3065.26,"c":3137.26,"v":2400.0,"dr":-0.0039,"sa":0.3836},{"date":"2023-03-03","o":3150.02,"h":3189.02,"l":3128.76,"c":3185.02,"v":2922.0,"dr":0.0152,"sa":0.3838},{"date":"2023-03-06","o":3179.52,"h":3233.77,"l":3156.02,"c":3189.52,"v":4898.0,"dr":0.0014,"sa":0.3809},{"date":"2023-03-07","o":3196.02,"h":3196.77,"l":3064.01,"c":3098.51,"v":5630.0,"dr":-0.0285,"sa":0.3809},{"date":"2023-03-08","o":3105.26,"h":3105.26,"l":3061.01,"c":3089.01,"v":1584.0,"dr":-0.0031,"sa":0.3797},{"date":"2023-03-09","o":3236.52,"h":3236.52,"l":2933.51,"c":2964.01,"v":17634.0,"dr":-0.0405,"sa":0.3812},{"date":"2023-03-10","o":2965.01,"h":3032.51,"l":2826.51,"c":2942.76,"v":23872.0,"dr":-0.0072,"sa":0.3781},{"date":"2023-03-13","o":2883.01,"h":2916.51,"l":2815.01,"c":2825.51,"v":73040.0,"dr":-0.0398,"sa":0.3798},{"date":"2023-03-14","o":2875.01,"h":2983.51,"l":2800.01,"c":2839.01,"v":19410.0,"dr":0.0048,"sa":0.3784},{"date":"2023-03-15","o":2825.01,"h":2833.01,"l":2756.76,"c":2826.01,"v":42472.0,"dr":-0.0046,"sa":0.3784},{"date":"2023-03-16","o":2835.01,"h":2933.51,"l":2805.01,"c":2900.01,"v":16034.0,"dr":0.0262,"sa":0.3785},{"date":"2023-03-17","o":2835.01,"h":2836.76,"l":2785.01,"c":2817.01,"v":16240.0,"dr":-0.0286,"sa":0.3789},{"date":"2023-03-20","o":2812.76,"h":2878.51,"l":2790.51,"c":2801.51,"v":17380.0,"dr":-0.0055,"sa":0.3789},{"date":"2023-03-21","o":2897.01,"h":2914.26,"l":2854.01,"c":2860.26,"v":13778.0,"dr":0.021,"sa":0.3793},{"date":"2023-03-22","o":2855.01,"h":2855.01,"l":2720.76,"c":2745.51,"v":19978.0,"dr":-0.0401,"sa":0.3815},{"date":"2023-03-23","o":2750.01,"h":2781.51,"l":2615.01,"c":2638.01,"v":18688.0,"dr":-0.0392,"sa":0.3786},{"date":"2023-03-27","o":2638.01,"h":2813.01,"l":2638.01,"c":2798.51,"v":28714.0,"dr":0.0608,"sa":0.3832},{"date":"2023-03-28","o":2771.01,"h":2799.51,"l":2747.01,"c":2751.01,"v":12966.0,"dr":-0.017,"sa":0.3837},{"date":"2023-03-29","o":2775.01,"h":2851.76,"l":2775.01,"c":2836.76,"v":15028.0,"dr":0.0312,"sa":0.3848},{"date":"2023-03-30","o":2831.01,"h":2880.76,"l":2825.01,"c":2842.26,"v":14992.0,"dr":0.0019,"sa":0.3816},{"date":"2023-03-31","o":2868.76,"h":2909.51,"l":2849.01,"c":2897.51,"v":12182.0,"dr":0.0194,"sa":0.3813},{"date":"2023-04-03","o":2958.51,"h":2958.51,"l":2892.26,"c":2898.01,"v":60044.0,"dr":0.0002,"sa":0.3812},{"date":"2023-04-04","o":2891.01,"h":2900.01,"l":2831.76,"c":2841.26,"v":3670.0,"dr":-0.0196,"sa":0.381},{"date":"2023-04-05","o":2870.01,"h":2870.01,"l":2800.01,"c":2817.76,"v":6586.0,"dr":-0.0083,"sa":0.3806},{"date":"2023-04-10","o":2848.01,"h":2862.51,"l":2801.51,"c":2815.76,"v":7188.0,"dr":-0.0007,"sa":0.3803},{"date":"2023-04-11","o":2847.26,"h":2877.26,"l":2822.51,"c":2865.76,"v":12550.0,"dr":0.0178,"sa":0.3782},{"date":"2023-04-12","o":2865.76,"h":2882.26,"l":2832.26,"c":2839.76,"v":28820.0,"dr":-0.0091,"sa":0.3775},{"date":"2023-04-13","o":2862.01,"h":2882.51,"l":2843.01,"c":2878.01,"v":5968.0,"dr":0.0135,"sa":0.3777},{"date":"2023-04-14","o":2959.76,"h":2995.51,"l":2955.51,"c":2986.01,"v":9306.0,"dr":0.0375,"sa":0.3787},{"date":"2023-04-17","o":3028.51,"h":3122.01,"l":3007.51,"c":3113.51,"v":61508.0,"dr":0.0427,"sa":0.3807},{"date":"2023-04-18","o":3102.01,"h":3255.27,"l":3078.51,"c":3253.27,"v":21342.0,"dr":0.0449,"sa":0.3831},{"date":"2023-04-19","o":3219.02,"h":3275.02,"l":3178.52,"c":3231.27,"v":8348.0,"dr":-0.0068,"sa":0.3832},{"date":"2023-04-20","o":3263.02,"h":3275.02,"l":3196.02,"c":3265.02,"v":9418.0,"dr":0.0104,"sa":0.3833},{"date":"2023-04-21","o":3275.02,"h":3400.52,"l":3237.77,"c":3393.77,"v":7904.0,"dr":0.0394,"sa":0.3848},{"date":"2023-04-24","o":3395.02,"h":3450.02,"l":3296.52,"c":3444.52,"v":9348.0,"dr":0.015,"sa":0.3849},{"date":"2023-04-25","o":3400.02,"h":3529.52,"l":3351.52,"c":3361.02,"v":29346.0,"dr":-0.0242,"sa":0.3857},{"date":"2023-04-26","o":3362.52,"h":3362.52,"l":3224.02,"c":3334.02,"v":11292.0,"dr":-0.008,"sa":0.3851},{"date":"2023-04-27","o":3335.02,"h":3368.02,"l":3284.52,"c":3295.52,"v":20048.0,"dr":-0.0115,"sa":0.3846},{"date":"2023-04-28","o":3359.77,"h":3359.77,"l":3296.02,"c":3320.02,"v":4752.0,"dr":0.0074,"sa":0.3846},{"date":"2023-05-02","o":3275.02,"h":3275.02,"l":3167.27,"c":3238.27,"v":6944.0,"dr":-0.0246,"sa":0.3855},{"date":"2023-05-03","o":3283.02,"h":3283.02,"l":3116.51,"c":3117.76,"v":3902.0,"dr":-0.0372,"sa":0.3874},{"date":"2023-05-04","o":3109.51,"h":3109.51,"l":3026.26,"c":3035.01,"v":9272.0,"dr":-0.0265,"sa":0.3884},{"date":"2023-05-05","o":3091.01,"h":3170.02,"l":3087.76,"c":3156.52,"v":7130.0,"dr":0.04,"sa":0.3889},{"date":"2023-05-08","o":3175.02,"h":3187.77,"l":3148.51,"c":3170.27,"v":6456.0,"dr":0.0044,"sa":0.3888},{"date":"2023-05-09","o":3136.51,"h":3146.76,"l":3121.01,"c":3137.76,"v":6036.0,"dr":-0.0103,"sa":0.388},{"date":"2023-05-10","o":3134.01,"h":3138.26,"l":3043.01,"c":3082.01,"v":33250.0,"dr":-0.0178,"sa":0.3879},{"date":"2023-05-11","o":3073.76,"h":3127.51,"l":3060.01,"c":3111.26,"v":40306.0,"dr":0.0095,"sa":0.3875},{"date":"2023-05-12","o":3109.01,"h":3177.27,"l":3070.76,"c":3161.52,"v":22590.0,"dr":0.0162,"sa":0.3871},{"date":"2023-05-15","o":3204.52,"h":3275.02,"l":3184.52,"c":3263.02,"v":20374.0,"dr":0.0321,"sa":0.3875},{"date":"2023-05-16","o":3275.02,"h":3324.02,"l":3254.52,"c":3301.77,"v":14900.0,"dr":0.0119,"sa":0.3875},{"date":"2023-05-17","o":3374.02,"h":3455.02,"l":3372.77,"c":3451.77,"v":33456.0,"dr":0.0454,"sa":0.3878},{"date":"2023-05-18","o":3434.02,"h":3522.52,"l":3414.02,"c":3520.02,"v":39318.0,"dr":0.0198,"sa":0.3879},{"date":"2023-05-19","o":3576.02,"h":3576.02,"l":3462.27,"c":3478.52,"v":11768.0,"dr":-0.0118,"sa":0.3881},{"date":"2023-05-22","o":3460.52,"h":3499.02,"l":3430.77,"c":3494.02,"v":10616.0,"dr":0.0045,"sa":0.3874},{"date":"2023-05-23","o":3500.02,"h":3589.52,"l":3500.02,"c":3534.02,"v":13244.0,"dr":0.0114,"sa":0.3867},{"date":"2023-05-24","o":3550.02,"h":3550.02,"l":3450.02,"c":3458.77,"v":10078.0,"dr":-0.0213,"sa":0.3873},{"date":"2023-05-29","o":3500.02,"h":3590.02,"l":3360.02,"c":3575.02,"v":3310.0,"dr":0.0336,"sa":0.3879},{"date":"2023-05-30","o":3509.27,"h":3509.27,"l":3406.27,"c":3440.52,"v":30798.0,"dr":-0.0376,"sa":0.3873},{"date":"2023-05-31","o":3402.52,"h":3425.02,"l":3354.77,"c":3410.77,"v":13678.0,"dr":-0.0086,"sa":0.3867},{"date":"2023-06-01","o":3378.52,"h":3467.77,"l":3353.02,"c":3440.77,"v":16010.0,"dr":0.0088,"sa":0.3819},{"date":"2023-06-02","o":3476.27,"h":3587.52,"l":3476.27,"c":3566.52,"v":14810.0,"dr":0.0365,"sa":0.3834},{"date":"2023-06-05","o":3564.02,"h":3566.52,"l":3525.02,"c":3541.02,"v":44254.0,"dr":-0.0071,"sa":0.3823},{"date":"2023-06-06","o":3615.02,"h":3638.27,"l":3569.02,"c":3605.52,"v":10356.0,"dr":0.0182,"sa":0.3826},{"date":"2023-06-07","o":3635.02,"h":3686.77,"l":3579.02,"c":3647.77,"v":21124.0,"dr":0.0117,"sa":0.3825},{"date":"2023-06-08","o":3647.52,"h":3657.77,"l":3600.02,"c":3648.02,"v":17234.0,"dr":0.0001,"sa":0.3825},{"date":"2023-06-09","o":3653.02,"h":3678.52,"l":3625.02,"c":3655.52,"v":3978.0,"dr":0.0021,"sa":0.3822},{"date":"2023-06-12","o":3693.27,"h":3693.27,"l":3622.52,"c":3642.77,"v":11450.0,"dr":-0.0035,"sa":0.3819},{"date":"2023-06-13","o":3678.77,"h":3745.27,"l":3657.77,"c":3677.77,"v":14800.0,"dr":0.0096,"sa":0.3817},{"date":"2023-06-14","o":3740.02,"h":3740.02,"l":3633.02,"c":3643.27,"v":7280.0,"dr":-0.0094,"sa":0.3819},{"date":"2023-06-15","o":3643.27,"h":3722.27,"l":3643.27,"c":3711.27,"v":7782.0,"dr":0.0187,"sa":0.3822},{"date":"2023-06-16","o":3710.02,"h":3750.02,"l":3689.52,"c":3700.27,"v":16964.0,"dr":-0.003,"sa":0.3818},{"date":"2023-06-21","o":3681.27,"h":3681.27,"l":3592.02,"c":3625.02,"v":10022.0,"dr":-0.0203,"sa":0.3825},{"date":"2023-06-22","o":3624.52,"h":3624.52,"l":3570.02,"c":3577.02,"v":10994.0,"dr":-0.0132,"sa":0.3828},{"date":"2023-06-23","o":3577.02,"h":3610.77,"l":3542.77,"c":3595.02,"v":29726.0,"dr":0.005,"sa":0.3826},{"date":"2023-06-26","o":3600.02,"h":3622.27,"l":3572.27,"c":3593.02,"v":11354.0,"dr":-0.0006,"sa":0.3823},{"date":"2023-06-27","o":3590.02,"h":3638.77,"l":3575.27,"c":3600.77,"v":5920.0,"dr":0.0022,"sa":0.3822},{"date":"2023-06-28","o":3600.52,"h":3602.27,"l":3528.77,"c":3533.02,"v":6346.0,"dr":-0.0188,"sa":0.3827},{"date":"2023-06-29","o":3630.02,"h":3661.52,"l":3607.77,"c":3635.52,"v":27390.0,"dr":0.029,"sa":0.383},{"date":"2023-06-30","o":3650.02,"h":3705.02,"l":3635.02,"c":3694.02,"v":11190.0,"dr":0.0161,"sa":0.3824},{"date":"2023-07-03","o":3705.52,"h":3873.52,"l":3681.02,"c":3849.77,"v":13576.0,"dr":0.0422,"sa":0.3835},{"date":"2023-07-04","o":3850.02,"h":3994.52,"l":3755.02,"c":3900.77,"v":5898.0,"dr":0.0132,"sa":0.3835},{"date":"2023-07-05","o":3910.02,"h":3910.02,"l":3690.27,"c":3716.77,"v":19496.0,"dr":-0.0472,"sa":0.3858},{"date":"2023-07-06","o":3742.52,"h":3742.52,"l":3615.77,"c":3652.77,"v":20622.0,"dr":-0.0172,"sa":0.386},{"date":"2023-07-07","o":3700.02,"h":3715.02,"l":3659.27,"c":3690.77,"v":10460.0,"dr":0.0104,"sa":0.3859},{"date":"2023-07-10","o":3732.02,"h":3738.77,"l":3675.02,"c":3684.02,"v":8574.0,"dr":-0.0018,"sa":0.3857},{"date":"2023-07-11","o":3707.02,"h":3750.02,"l":3676.52,"c":3745.02,"v":11558.0,"dr":0.0166,"sa":0.3859},{"date":"2023-07-12","o":3799.52,"h":3828.02,"l":3778.52,"c":3789.52,"v":10312.0,"dr":0.0119,"sa":0.3823},{"date":"2023-07-13","o":3800.02,"h":3912.77,"l":3800.02,"c":3909.77,"v":33594.0,"dr":0.0317,"sa":0.3831},{"date":"2023-07-14","o":3900.02,"h":3944.52,"l":3883.27,"c":3929.77,"v":38882.0,"dr":0.0051,"sa":0.383},{"date":"2023-07-17","o":3943.77,"h":3997.52,"l":3915.02,"c":3926.52,"v":24462.0,"dr":-0.0008,"sa":0.3733},{"date":"2023-07-18","o":4025.02,"h":4100.02,"l":4022.52,"c":4045.77,"v":34692.0,"dr":0.0304,"sa":0.3737},{"date":"2023-07-19","o":4100.02,"h":4185.77,"l":4078.52,"c":4165.27,"v":75698.0,"dr":0.0295,"sa":0.3734},{"date":"2023-07-20","o":4173.02,"h":4210.77,"l":4169.27,"c":4195.27,"v":13164.0,"dr":0.0072,"sa":0.3724},{"date":"2023-07-21","o":4207.52,"h":4290.02,"l":4144.27,"c":4275.27,"v":15214.0,"dr":0.0191,"sa":0.3722},{"date":"2023-07-24","o":4277.77,"h":4371.27,"l":4277.27,"c":4360.02,"v":8130.0,"dr":0.0198,"sa":0.3724},{"date":"2023-07-25","o":4366.27,"h":4413.77,"l":4336.52,"c":4349.27,"v":15106.0,"dr":-0.0025,"sa":0.3634},{"date":"2023-07-26","o":4366.52,"h":4411.27,"l":4362.02,"c":4389.27,"v":11400.0,"dr":0.0092,"sa":0.3632},{"date":"2023-07-27","o":4392.52,"h":4484.77,"l":4331.27,"c":4345.27,"v":9242.0,"dr":-0.01,"sa":0.3604},{"date":"2023-07-28","o":4370.02,"h":4393.77,"l":4337.27,"c":4358.27,"v":6510.0,"dr":0.003,"sa":0.3603},{"date":"2023-07-31","o":4394.77,"h":4429.02,"l":4371.27,"c":4403.77,"v":6912.0,"dr":0.0104,"sa":0.3523},{"date":"2023-08-01","o":4434.77,"h":4443.77,"l":4381.52,"c":4438.27,"v":10490.0,"dr":0.0078,"sa":0.3509},{"date":"2023-08-02","o":4357.52,"h":4435.02,"l":4342.52,"c":4423.77,"v":5986.0,"dr":-0.0033,"sa":0.3505},{"date":"2023-08-03","o":4425.02,"h":4556.02,"l":4415.52,"c":4536.52,"v":5328.0,"dr":0.0255,"sa":0.3511},{"date":"2023-08-04","o":4599.52,"h":4628.52,"l":4564.52,"c":4580.02,"v":10338.0,"dr":0.0096,"sa":0.3506},{"date":"2023-08-07","o":4610.27,"h":4772.77,"l":4610.27,"c":4758.02,"v":10184.0,"dr":0.0389,"sa":0.3457},{"date":"2023-08-08","o":4671.77,"h":4718.27,"l":4597.77,"c":4668.52,"v":11940.0,"dr":-0.0188,"sa":0.3398},{"date":"2023-08-09","o":4690.02,"h":4690.02,"l":4550.27,"c":4569.77,"v":14146.0,"dr":-0.0212,"sa":0.3392},{"date":"2023-08-10","o":4627.52,"h":4656.52,"l":4607.27,"c":4625.77,"v":11946.0,"dr":0.0123,"sa":0.3393},{"date":"2023-08-11","o":4640.27,"h":4717.02,"l":4629.02,"c":4700.02,"v":10144.0,"dr":0.0161,"sa":0.3391},{"date":"2023-08-14","o":4972.02,"h":5120.52,"l":4888.52,"c":5059.27,"v":7844.0,"dr":0.0764,"sa":0.347},{"date":"2023-08-15","o":5077.52,"h":5250.02,"l":4981.77,"c":5239.27,"v":9360.0,"dr":0.0356,"sa":0.3483},{"date":"2023-08-16","o":5275.03,"h":5312.03,"l":5219.02,"c":5292.53,"v":10372.0,"dr":0.0102,"sa":0.348},{"date":"2023-08-17","o":5320.03,"h":5459.53,"l":5274.28,"c":5447.78,"v":8730.0,"dr":0.0293,"sa":0.3488},{"date":"2023-08-18","o":5450.03,"h":5466.53,"l":5356.03,"c":5433.03,"v":4020.0,"dr":-0.0027,"sa":0.3467},{"date":"2023-08-22","o":5400.03,"h":5431.03,"l":5287.53,"c":5304.78,"v":16276.0,"dr":-0.0236,"sa":0.3477},{"date":"2023-08-23","o":5303.03,"h":5349.53,"l":5251.02,"c":5332.03,"v":9186.0,"dr":0.0051,"sa":0.3475},{"date":"2023-08-24","o":5362.03,"h":5466.03,"l":5358.53,"c":5462.78,"v":6630.0,"dr":0.0245,"sa":0.348},{"date":"2023-08-25","o":5455.03,"h":5513.53,"l":5420.03,"c":5502.78,"v":9590.0,"dr":0.0073,"sa":0.348},{"date":"2023-08-28","o":5600.03,"h":5695.03,"l":5579.28,"c":5663.28,"v":10512.0,"dr":0.0292,"sa":0.3484},{"date":"2023-08-29","o":5663.28,"h":5869.03,"l":5658.28,"c":5861.03,"v":11696.0,"dr":0.0349,"sa":0.3499},{"date":"2023-08-30","o":5860.03,"h":5908.03,"l":5710.03,"c":5813.28,"v":7924.0,"dr":-0.0081,"sa":0.3482},{"date":"2023-08-31","o":5997.53,"h":5997.53,"l":5539.03,"c":5572.03,"v":7478.0,"dr":-0.0415,"sa":0.351},{"date":"2023-09-01","o":5632.03,"h":5715.03,"l":5521.28,"c":5571.28,"v":4744.0,"dr":-0.0001,"sa":0.351},{"date":"2023-09-04","o":5600.03,"h":5820.03,"l":5303.78,"c":5697.28,"v":4736.0,"dr":0.0226,"sa":0.3515},{"date":"2023-09-05","o":5548.03,"h":5548.03,"l":5365.03,"c":5444.03,"v":8926.0,"dr":-0.0445,"sa":0.3526},{"date":"2023-09-06","o":5432.03,"h":5448.03,"l":5376.53,"c":5412.78,"v":15034.0,"dr":-0.0057,"sa":0.3525},{"date":"2023-09-07","o":5397.53,"h":5420.03,"l":5186.52,"c":5204.02,"v":4402.0,"dr":-0.0386,"sa":0.3549},{"date":"2023-09-08","o":5000.77,"h":5261.02,"l":5000.77,"c":5233.52,"v":35434.0,"dr":0.0057,"sa":0.3548},{"date":"2023-09-11","o":5265.02,"h":5291.28,"l":5208.77,"c":5248.02,"v":20842.0,"dr":0.0028,"sa":0.3531},{"date":"2023-09-12","o":5350.03,"h":5500.03,"l":5227.77,"c":5364.28,"v":18618.0,"dr":0.0222,"sa":0.3528},{"date":"2023-09-13","o":5406.78,"h":5422.78,"l":5306.03,"c":5341.53,"v":9004.0,"dr":-0.0042,"sa":0.3527},{"date":"2023-09-14","o":5500.03,"h":5500.03,"l":5385.53,"c":5412.28,"v":5218.0,"dr":0.0132,"sa":0.3528},{"date":"2023-09-15","o":5406.78,"h":5408.28,"l":5290.03,"c":5336.78,"v":5228.0,"dr":-0.0139,"sa":0.3515},{"date":"2023-09-18","o":5345.03,"h":5345.03,"l":5239.02,"c":5285.03,"v":12218.0,"dr":-0.0097,"sa":0.3517},{"date":"2023-09-19","o":5285.03,"h":5298.03,"l":5251.02,"c":5290.28,"v":5456.0,"dr":0.001,"sa":0.3517},{"date":"2023-09-20","o":5255.27,"h":5368.03,"l":5255.27,"c":5293.78,"v":17112.0,"dr":0.0007,"sa":0.3498},{"date":"2023-09-21","o":5300.03,"h":5340.78,"l":5241.02,"c":5243.52,"v":5768.0,"dr":-0.0095,"sa":0.35},{"date":"2023-09-22","o":5230.02,"h":5284.03,"l":5170.02,"c":5197.02,"v":7956.0,"dr":-0.0089,"sa":0.3446},{"date":"2023-09-25","o":5155.02,"h":5252.52,"l":5146.52,"c":5232.52,"v":6444.0,"dr":0.0068,"sa":0.3446},{"date":"2023-09-26","o":5240.02,"h":5316.78,"l":5212.52,"c":5268.52,"v":6894.0,"dr":0.0069,"sa":0.3438},{"date":"2023-09-27","o":5275.03,"h":5420.53,"l":5275.03,"c":5394.78,"v":12288.0,"dr":0.024,"sa":0.3435},{"date":"2023-09-28","o":5354.53,"h":5650.53,"l":5354.53,"c":5700.03,"v":13678.0,"dr":0.0566,"sa":0.3474},{"date":"2023-09-29","o":5700.03,"h":5778.78,"l":5524.03,"c":5629.28,"v":12858.0,"dr":-0.0124,"sa":0.3477},{"date":"2023-10-02","o":5713.78,"h":5713.78,"l":5525.03,"c":5541.28,"v":9938.0,"dr":-0.0156,"sa":0.3466},{"date":"2023-10-03","o":5540.03,"h":5540.03,"l":5470.03,"c":5488.03,"v":134.0,"dr":-0.0096,"sa":0.3461},{"date":"2023-10-04","o":5568.53,"h":5875.03,"l":5562.03,"c":5875.03,"v":11722.0,"dr":0.0705,"sa":0.3509},{"date":"2023-10-05","o":5900.03,"h":6149.53,"l":5545.03,"c":5856.28,"v":6684.0,"dr":-0.0032,"sa":0.3507},{"date":"2023-10-06","o":5950.03,"h":6209.78,"l":5575.28,"c":5645.28,"v":26168.0,"dr":-0.036,"sa":0.3524},{"date":"2023-10-09","o":5647.53,"h":5906.78,"l":5645.53,"c":5794.78,"v":12072.0,"dr":0.0265,"sa":0.3529},{"date":"2023-10-10","o":5949.53,"h":6658.03,"l":5949.53,"c":6407.28,"v":13726.0,"dr":0.1057,"sa":0.3673},{"date":"2023-10-11","o":6537.53,"h":6650.78,"l":5977.03,"c":6265.03,"v":8690.0,"dr":-0.0222,"sa":0.3666},{"date":"2023-10-12","o":6290.53,"h":6775.03,"l":6150.03,"c":6449.78,"v":16720.0,"dr":0.0295,"sa":0.3673},{"date":"2023-10-17","o":6700.03,"h":7025.03,"l":6362.53,"c":6674.03,"v":15904.0,"dr":0.0348,"sa":0.3671},{"date":"2023-10-18","o":6840.03,"h":6840.03,"l":6404.03,"c":6432.53,"v":50944.0,"dr":-0.0362,"sa":0.3643},{"date":"2023-10-19","o":6692.78,"h":6692.78,"l":6334.78,"c":6332.53,"v":40930.0,"dr":-0.0155,"sa":0.3647},{"date":"2023-10-20","o":6650.03,"h":7000.03,"l":6334.03,"c":6800.03,"v":19568.0,"dr":0.0738,"sa":0.3637},{"date":"2023-10-23","o":6580.03,"h":6580.28,"l":5700.03,"c":5876.28,"v":16558.0,"dr":-0.1358,"sa":0.3897},{"date":"2023-10-24","o":5850.03,"h":6250.03,"l":5500.03,"c":5665.78,"v":7870.0,"dr":-0.0358,"sa":0.3894},{"date":"2023-10-25","o":5670.28,"h":5822.53,"l":5244.02,"c":5821.53,"v":7738.0,"dr":0.0275,"sa":0.3898},{"date":"2023-10-26","o":5962.53,"h":5962.53,"l":5544.03,"c":5728.53,"v":5786.0,"dr":-0.016,"sa":0.3891},{"date":"2023-10-27","o":5750.03,"h":5750.03,"l":5350.03,"c":5353.28,"v":13890.0,"dr":-0.0655,"sa":0.3949},{"date":"2023-10-30","o":5355.03,"h":5603.28,"l":5344.53,"c":5464.03,"v":4292.0,"dr":0.0207,"sa":0.3934},{"date":"2023-10-31","o":5460.03,"h":5799.78,"l":5237.02,"c":5734.53,"v":3308.0,"dr":0.0495,"sa":0.3961},{"date":"2023-11-01","o":5800.03,"h":5826.53,"l":5606.03,"c":5818.03,"v":7160.0,"dr":0.0146,"sa":0.396},{"date":"2023-11-02","o":5828.53,"h":6135.03,"l":5828.53,"c":6124.28,"v":13658.0,"dr":0.0526,"sa":0.399},{"date":"2023-11-03","o":6150.03,"h":6395.03,"l":6143.28,"c":6185.53,"v":4622.0,"dr":0.01,"sa":0.3991},{"date":"2023-11-07","o":6194.53,"h":6345.03,"l":5945.28,"c":6028.53,"v":3782.0,"dr":-0.0254,"sa":0.4001},{"date":"2023-11-08","o":6028.53,"h":6240.03,"l":5765.28,"c":5847.53,"v":3802.0,"dr":-0.03,"sa":0.4015},{"date":"2023-11-09","o":5850.03,"h":6030.03,"l":5744.53,"c":5910.03,"v":5104.0,"dr":0.0107,"sa":0.4012},{"date":"2023-11-10","o":5950.03,"h":6204.53,"l":5950.03,"c":6058.78,"v":8582.0,"dr":0.0252,"sa":0.4018},{"date":"2023-11-13","o":6060.03,"h":6349.03,"l":5991.03,"c":6121.78,"v":8518.0,"dr":0.0104,"sa":0.4018},{"date":"2023-11-14","o":6150.03,"h":6432.78,"l":6088.28,"c":6404.53,"v":8558.0,"dr":0.0462,"sa":0.4041},{"date":"2023-11-15","o":6379.53,"h":6557.03,"l":6351.03,"c":6492.28,"v":15270.0,"dr":0.0137,"sa":0.4041},{"date":"2023-11-16","o":6500.03,"h":6595.03,"l":6281.03,"c":6396.53,"v":8776.0,"dr":-0.0147,"sa":0.4046},{"date":"2023-11-17","o":6709.53,"h":6709.53,"l":6301.03,"c":6514.53,"v":14192.0,"dr":0.0184,"sa":0.4046},{"date":"2023-11-21","o":6950.03,"h":6950.03,"l":6106.28,"c":6441.03,"v":9910.0,"dr":-0.0113,"sa":0.4013},{"date":"2023-11-22","o":6400.03,"h":7395.04,"l":6383.53,"c":7100.28,"v":11644.0,"dr":0.1024,"sa":0.4132},{"date":"2023-11-23","o":7115.03,"h":7244.53,"l":6500.03,"c":7083.28,"v":5674.0,"dr":-0.0024,"sa":0.413},{"date":"2023-11-24","o":7100.03,"h":7195.03,"l":6650.28,"c":6924.03,"v":11424.0,"dr":-0.0225,"sa":0.4135},{"date":"2023-11-27","o":6999.53,"h":6999.53,"l":6064.03,"c":6372.53,"v":12434.0,"dr":-0.0797,"sa":0.4217},{"date":"2023-11-28","o":6237.53,"h":6416.03,"l":5868.03,"c":6069.03,"v":18620.0,"dr":-0.0476,"sa":0.4243},{"date":"2023-11-29","o":6300.03,"h":6498.53,"l":6069.03,"c":6259.03,"v":10800.0,"dr":0.0313,"sa":0.4251},{"date":"2023-11-30","o":6210.03,"h":6450.03,"l":6006.03,"c":6345.53,"v":14814.0,"dr":0.0138,"sa":0.4253},{"date":"2023-12-01","o":6350.03,"h":7000.03,"l":6350.03,"c":6825.03,"v":10504.0,"dr":0.0756,"sa":0.4311},{"date":"2023-12-04","o":6900.03,"h":7070.03,"l":6750.03,"c":6785.03,"v":11150.0,"dr":-0.0059,"sa":0.4308},{"date":"2023-12-05","o":6515.53,"h":7000.03,"l":6515.03,"c":6995.03,"v":19194.0,"dr":0.031,"sa":0.4317},{"date":"2023-12-06","o":6994.53,"h":7314.03,"l":6889.03,"c":7182.28,"v":12208.0,"dr":0.0268,"sa":0.4317},{"date":"2023-12-07","o":7185.03,"h":7736.29,"l":7050.03,"c":7685.29,"v":54252.0,"dr":0.07,"sa":0.4368},{"date":"2023-12-11","o":8000.04,"h":8144.04,"l":7384.79,"c":7700.04,"v":10872.0,"dr":0.0019,"sa":0.4367},{"date":"2023-12-12","o":7749.54,"h":8200.04,"l":7610.54,"c":7869.54,"v":11878.0,"dr":0.022,"sa":0.4366},{"date":"2023-12-13","o":7885.04,"h":8500.04,"l":7350.54,"c":8167.04,"v":7662.0,"dr":0.0378,"sa":0.4377},{"date":"2023-12-14","o":8167.54,"h":8749.54,"l":7925.04,"c":8620.29,"v":18786.0,"dr":0.0555,"sa":0.4381},{"date":"2023-12-15","o":8700.04,"h":8995.04,"l":8125.04,"c":8291.04,"v":10246.0,"dr":-0.0382,"sa":0.4397},{"date":"2023-12-18","o":8619.54,"h":8619.54,"l":7876.04,"c":7953.79,"v":8110.0,"dr":-0.0407,"sa":0.442},{"date":"2023-12-19","o":7900.04,"h":8144.04,"l":7751.04,"c":7963.04,"v":14390.0,"dr":0.0012,"sa":0.4414},{"date":"2023-12-20","o":8099.54,"h":8099.54,"l":7801.54,"c":7815.54,"v":14972.0,"dr":-0.0185,"sa":0.442},{"date":"2023-12-21","o":7800.04,"h":7999.79,"l":7550.04,"c":7838.54,"v":5652.0,"dr":0.0029,"sa":0.4413},{"date":"2023-12-22","o":7947.54,"h":7977.79,"l":7788.04,"c":7835.54,"v":5368.0,"dr":-0.0004,"sa":0.4409},{"date":"2023-12-26","o":8000.04,"h":8143.54,"l":7551.04,"c":7613.79,"v":7428.0,"dr":-0.0283,"sa":0.442},{"date":"2023-12-27","o":7675.04,"h":7838.54,"l":7341.79,"c":7350.04,"v":12444.0,"dr":-0.0346,"sa":0.4433},{"date":"2023-12-28","o":7351.29,"h":8040.04,"l":7339.04,"c":7998.29,"v":19908.0,"dr":0.0882,"sa":0.4512},{"date":"2023-12-29","o":7998.29,"h":8499.54,"l":7874.79,"c":8205.79,"v":5840.0,"dr":0.0259,"sa":0.4515},{"date":"2024-01-02","o":8250.04,"h":8500.04,"l":8050.04,"c":8452.04,"v":5882.0,"dr":0.03,"sa":0.452},{"date":"2024-01-03","o":8451.04,"h":8876.04,"l":8223.04,"c":8852.29,"v":14224.0,"dr":0.0474,"sa":0.454},{"date":"2024-01-04","o":8825.04,"h":9250.04,"l":8746.54,"c":9228.54,"v":55266.0,"dr":0.0425,"sa":0.4552},{"date":"2024-01-05","o":9300.04,"h":9849.55,"l":8970.04,"c":9825.55,"v":10048.0,"dr":0.0647,"sa":0.4589},{"date":"2024-01-08","o":9900.05,"h":10204.0,"l":9700.05,"c":10141.8,"v":13136.0,"dr":0.0322,"sa":0.4583},{"date":"2024-01-09","o":10176.05,"h":10500.0,"l":9673.05,"c":10052.3,"v":13012.0,"dr":-0.0088,"sa":0.4583},{"date":"2024-01-10","o":10149.55,"h":10387.5,"l":9811.05,"c":9901.05,"v":16634.0,"dr":-0.015,"sa":0.4588},{"date":"2024-01-11","o":9910.05,"h":10100.0,"l":9432.29,"c":9524.8,"v":4792.0,"dr":-0.038,"sa":0.4608},{"date":"2024-01-12","o":9524.8,"h":9524.8,"l":9050.29,"c":9357.54,"v":8394.0,"dr":-0.0176,"sa":0.4612},{"date":"2024-01-15","o":9357.54,"h":9682.55,"l":9000.04,"c":9330.04,"v":3686.0,"dr":-0.0029,"sa":0.4612},{"date":"2024-01-16","o":9100.04,"h":9848.55,"l":9100.04,"c":9685.05,"v":9764.0,"dr":0.0381,"sa":0.4624},{"date":"2024-01-17","o":9650.05,"h":10299.3,"l":9513.04,"c":10060.8,"v":7928.0,"dr":0.0388,"sa":0.4636},{"date":"2024-01-18","o":10072.8,"h":10500.0,"l":10061.3,"c":10159.55,"v":4546.0,"dr":0.0098,"sa":0.4621},{"date":"2024-01-19","o":10168.05,"h":10547.8,"l":10160.0,"c":10544.55,"v":10002.0,"dr":0.0379,"sa":0.4632},{"date":"2024-01-22","o":10515.05,"h":10900.1,"l":10466.8,"c":10662.05,"v":9300.0,"dr":0.0111,"sa":0.4631},{"date":"2024-01-23","o":10636.05,"h":11000.1,"l":10435.0,"c":10504.3,"v":3994.0,"dr":-0.0148,"sa":0.4627},{"date":"2024-01-24","o":10025.0,"h":10841.0,"l":10025.0,"c":10840.0,"v":2054.0,"dr":0.032,"sa":0.4626},{"date":"2024-01-25","o":10711.0,"h":11185.0,"l":10600.5,"c":10669.5,"v":5078.0,"dr":-0.0157,"sa":0.4621},{"date":"2024-01-26","o":10870.0,"h":11200.0,"l":10250.0,"c":10441.0,"v":4547.0,"dr":-0.0214,"sa":0.4621},{"date":"2024-01-29","o":10441.0,"h":10625.0,"l":10100.0,"c":10560.5,"v":5192.0,"dr":0.0114,"sa":0.4585},{"date":"2024-01-30","o":10800.0,"h":11098.5,"l":10540.0,"c":11057.5,"v":11880.0,"dr":0.0471,"sa":0.4598},{"date":"2024-01-31","o":11090.0,"h":11682.5,"l":10548.5,"c":10700.0,"v":11092.0,"dr":-0.0323,"sa":0.4593},{"date":"2024-02-01","o":10800.0,"h":11700.0,"l":10371.0,"c":10770.0,"v":11173.0,"dr":0.0065,"sa":0.459},{"date":"2024-02-02","o":11200.0,"h":11300.0,"l":10687.0,"c":10806.0,"v":7830.0,"dr":0.0033,"sa":0.459},{"date":"2024-02-05","o":10815.0,"h":11100.0,"l":10450.0,"c":10700.0,"v":7942.0,"dr":-0.0098,"sa":0.459},{"date":"2024-02-06","o":10650.0,"h":11000.0,"l":10282.5,"c":10347.0,"v":11775.0,"dr":-0.033,"sa":0.4602},{"date":"2024-02-07","o":10500.0,"h":11055.0,"l":10340.0,"c":10508.0,"v":4960.0,"dr":0.0156,"sa":0.4603},{"date":"2024-02-08","o":10790.0,"h":10790.0,"l":10290.5,"c":10383.5,"v":7962.0,"dr":-0.0118,"sa":0.4606},{"date":"2024-02-09","o":10390.0,"h":10526.5,"l":10160.0,"c":10212.5,"v":4880.0,"dr":-0.0165,"sa":0.461},{"date":"2024-02-14","o":10530.0,"h":10719.5,"l":9500.0,"c":9758.5,"v":9717.0,"dr":-0.0445,"sa":0.4635},{"date":"2024-02-15","o":9880.0,"h":10200.0,"l":9500.5,"c":9925.0,"v":11980.0,"dr":0.0171,"sa":0.4636},{"date":"2024-02-16","o":9925.0,"h":10526.0,"l":9100.0,"c":9490.5,"v":8653.0,"dr":-0.0438,"sa":0.4662},{"date":"2024-02-19","o":9650.0,"h":9999.0,"l":9501.0,"c":9896.0,"v":4346.0,"dr":0.0427,"sa":0.4677},{"date":"2024-02-20","o":10001.0,"h":10600.0,"l":9455.0,"c":9667.5,"v":3454.0,"dr":-0.0231,"sa":0.4684},{"date":"2024-02-21","o":9610.0,"h":9610.0,"l":9257.0,"c":9391.0,"v":10327.0,"dr":-0.0286,"sa":0.4694},{"date":"2024-02-22","o":9345.0,"h":9849.0,"l":9156.5,"c":9213.5,"v":6336.0,"dr":-0.0189,"sa":0.4698},{"date":"2024-02-23","o":9190.0,"h":9481.0,"l":8990.0,"c":9456.0,"v":9648.0,"dr":0.0263,"sa":0.4701},{"date":"2024-02-26","o":9400.0,"h":10200.0,"l":9137.0,"c":9245.0,"v":5983.0,"dr":-0.0223,"sa":0.4709},{"date":"2024-02-27","o":9100.0,"h":9441.5,"l":9100.0,"c":9336.5,"v":12661.0,"dr":0.0099,"sa":0.4709},{"date":"2024-02-28","o":9340.0,"h":9718.5,"l":8800.0,"c":9189.5,"v":3691.0,"dr":-0.0157,"sa":0.4712},{"date":"2024-02-29","o":9189.0,"h":9400.0,"l":9118.5,"c":9228.0,"v":5436.0,"dr":0.0042,"sa":0.4711},{"date":"2024-03-01","o":9227.0,"h":9793.0,"l":9060.5,"c":9394.0,"v":5684.0,"dr":0.018,"sa":0.4712},{"date":"2024-03-04","o":9390.0,"h":9540.0,"l":9000.0,"c":9400.0,"v":6625.0,"dr":0.0006,"sa":0.4698},{"date":"2024-03-05","o":9360.0,"h":9481.5,"l":9200.5,"c":9270.5,"v":5451.0,"dr":-0.0138,"sa":0.4701},{"date":"2024-03-06","o":8900.0,"h":9350.0,"l":8900.0,"c":9072.0,"v":15572.0,"dr":-0.0214,"sa":0.4707},{"date":"2024-03-07","o":9090.0,"h":9263.5,"l":8782.5,"c":9130.0,"v":11367.0,"dr":0.0064,"sa":0.4707},{"date":"2024-03-08","o":9100.0,"h":9414.5,"l":8936.0,"c":9303.0,"v":7934.0,"dr":0.0189,"sa":0.4709},{"date":"2024-03-11","o":9377.0,"h":9377.0,"l":9114.5,"c":9152.0,"v":8149.0,"dr":-0.0162,"sa":0.4714},{"date":"2024-03-12","o":9400.0,"h":9910.5,"l":9200.0,"c":9630.0,"v":9715.0,"dr":0.0522,"sa":0.4737},{"date":"2024-03-13","o":9640.0,"h":9939.0,"l":9458.0,"c":9488.5,"v":5928.0,"dr":-0.0147,"sa":0.474},{"date":"2024-03-14","o":9450.0,"h":9533.0,"l":9360.0,"c":9427.5,"v":9746.0,"dr":-0.0064,"sa":0.4741},{"date":"2024-03-15","o":9471.0,"h":9651.0,"l":9391.0,"c":9520.0,"v":3560.0,"dr":0.0098,"sa":0.4729},{"date":"2024-03-18","o":9524.0,"h":9706.5,"l":9504.5,"c":9688.5,"v":4258.0,"dr":0.0177,"sa":0.473},{"date":"2024-03-19","o":9711.0,"h":9804.5,"l":9686.0,"c":9776.0,"v":5742.0,"dr":0.009,"sa":0.4708},{"date":"2024-03-20","o":9750.0,"h":10137.0,"l":9737.5,"c":10073.5,"v":12044.0,"dr":0.0304,"sa":0.4713},{"date":"2024-03-21","o":10100.5,"h":10365.5,"l":10100.5,"c":10325.0,"v":7233.0,"dr":0.025,"sa":0.4696},{"date":"2024-03-22","o":10400.0,"h":10400.0,"l":10107.5,"c":10175.0,"v":3238.0,"dr":-0.0145,"sa":0.47},{"date":"2024-03-25","o":10086.0,"h":10264.5,"l":9948.5,"c":9979.0,"v":11748.0,"dr":-0.0193,"sa":0.4705},{"date":"2024-03-26","o":9837.5,"h":10228.0,"l":9837.5,"c":10186.5,"v":8662.0,"dr":0.0208,"sa":0.4703},{"date":"2024-03-27","o":10300.0,"h":10372.0,"l":10130.0,"c":10264.0,"v":4972.0,"dr":0.0076,"sa":0.4691},{"date":"2024-04-03","o":10200.0,"h":10356.5,"l":9954.0,"c":10007.5,"v":13944.0,"dr":-0.025,"sa":0.47},{"date":"2024-04-04","o":10009.0,"h":10319.0,"l":9735.5,"c":9738.5,"v":6229.0,"dr":-0.0269,"sa":0.4708},{"date":"2024-04-05","o":9800.0,"h":9814.5,"l":9529.5,"c":9722.5,"v":7353.0,"dr":-0.0016,"sa":0.4687},{"date":"2024-04-08","o":9720.0,"h":9857.5,"l":9636.0,"c":9700.5,"v":6616.0,"dr":-0.0023,"sa":0.4666},{"date":"2024-04-09","o":9413.5,"h":9856.0,"l":9413.5,"c":9816.0,"v":10206.0,"dr":0.0119,"sa":0.4633},{"date":"2024-04-10","o":9816.0,"h":9816.0,"l":9528.0,"c":9590.0,"v":11728.0,"dr":-0.023,"sa":0.4637},{"date":"2024-04-11","o":9859.0,"h":9859.0,"l":9429.0,"c":9506.0,"v":12668.0,"dr":-0.0088,"sa":0.4631},{"date":"2024-04-12","o":9900.0,"h":9900.0,"l":9315.5,"c":9367.5,"v":7436.0,"dr":-0.0146,"sa":0.4636},{"date":"2024-04-15","o":9372.0,"h":9746.5,"l":9372.0,"c":9616.0,"v":47898.0,"dr":0.0265,"sa":0.4638},{"date":"2024-04-16","o":9490.0,"h":9490.0,"l":9184.0,"c":9333.5,"v":10384.0,"dr":-0.0294,"sa":0.4651},{"date":"2024-04-17","o":9335.0,"h":9565.0,"l":9335.0,"c":9359.5,"v":10100.0,"dr":0.0028,"sa":0.4644},{"date":"2024-04-18","o":9500.0,"h":9700.0,"l":9388.0,"c":9498.5,"v":4778.0,"dr":0.0149,"sa":0.4643},{"date":"2024-04-19","o":9600.0,"h":9881.0,"l":9600.0,"c":9863.0,"v":6429.0,"dr":0.0384,"sa":0.4655},{"date":"2024-04-22","o":9863.0,"h":10047.5,"l":9856.5,"c":10001.0,"v":8617.0,"dr":0.014,"sa":0.4654},{"date":"2024-04-23","o":10007.0,"h":10185.0,"l":10007.0,"c":10091.5,"v":4563.0,"dr":0.009,"sa":0.4652},{"date":"2024-04-24","o":10091.0,"h":10173.0,"l":10057.0,"c":10107.5,"v":5644.0,"dr":0.0016,"sa":0.4651},{"date":"2024-04-25","o":10160.0,"h":10269.0,"l":9882.5,"c":10243.0,"v":6513.0,"dr":0.0134,"sa":0.4641},{"date":"2024-04-26","o":10319.0,"h":10444.0,"l":10230.0,"c":10265.5,"v":4317.0,"dr":0.0022,"sa":0.4626},{"date":"2024-04-29","o":10000.0,"h":10395.0,"l":10000.0,"c":10220.0,"v":6448.0,"dr":-0.0044,"sa":0.461},{"date":"2024-04-30","o":10190.0,"h":10311.0,"l":10074.0,"c":10109.0,"v":5308.0,"dr":-0.0109,"sa":0.4611},{"date":"2024-05-02","o":10020.0,"h":10324.5,"l":10020.0,"c":10315.0,"v":41297.0,"dr":0.0204,"sa":0.4613},{"date":"2024-05-03","o":10310.0,"h":10501.0,"l":10000.0,"c":10421.5,"v":7736.0,"dr":0.0103,"sa":0.46},{"date":"2024-05-06","o":10458.0,"h":10500.0,"l":10305.0,"c":10439.0,"v":5100.0,"dr":0.0017,"sa":0.4599},{"date":"2024-05-07","o":10536.5,"h":10617.0,"l":10332.5,"c":10382.5,"v":6089.0,"dr":-0.0054,"sa":0.4591},{"date":"2024-05-08","o":10500.0,"h":10500.0,"l":10123.5,"c":10144.0,"v":2114.0,"dr":-0.023,"sa":0.4598},{"date":"2024-05-09","o":10170.0,"h":10385.0,"l":10170.0,"c":10385.0,"v":3200.0,"dr":0.0238,"sa":0.4599},{"date":"2024-05-10","o":10400.0,"h":10559.0,"l":10323.0,"c":10369.0,"v":4128.0,"dr":-0.0015,"sa":0.4599},{"date":"2024-05-13","o":10404.0,"h":10440.5,"l":10263.0,"c":10270.0,"v":2702.0,"dr":-0.0095,"sa":0.4592},{"date":"2024-05-14","o":10450.0,"h":10498.0,"l":10332.0,"c":10444.5,"v":2864.0,"dr":0.017,"sa":0.4574},{"date":"2024-05-15","o":10500.0,"h":10731.5,"l":10500.0,"c":10649.0,"v":6492.0,"dr":0.0196,"sa":0.4565},{"date":"2024-05-16","o":10705.0,"h":10811.0,"l":10610.5,"c":10779.0,"v":3080.0,"dr":0.0122,"sa":0.4552},{"date":"2024-05-17","o":10811.0,"h":10903.5,"l":10741.0,"c":10815.5,"v":5615.0,"dr":0.0034,"sa":0.4552},{"date":"2024-05-20","o":11118.0,"h":11118.0,"l":10792.0,"c":11044.5,"v":3309.0,"dr":0.0212,"sa":0.4552},{"date":"2024-05-21","o":11100.0,"h":11908.5,"l":11088.5,"c":11870.5,"v":7306.0,"dr":0.0748,"sa":0.4599},{"date":"2024-05-22","o":11908.0,"h":12480.0,"l":11908.0,"c":12406.5,"v":39131.0,"dr":0.0452,"sa":0.4616},{"date":"2024-05-23","o":12526.5,"h":12792.5,"l":12108.5,"c":12282.5,"v":126078.0,"dr":-0.01,"sa":0.4617},{"date":"2024-05-24","o":12279.0,"h":12653.5,"l":12053.0,"c":12262.0,"v":9627.0,"dr":-0.0017,"sa":0.461},{"date":"2024-05-27","o":12220.0,"h":12814.0,"l":12200.0,"c":12409.0,"v":1265.0,"dr":0.012,"sa":0.461},{"date":"2024-05-28","o":12306.0,"h":12500.0,"l":11999.0,"c":12172.5,"v":4424.0,"dr":-0.0191,"sa":0.46},{"date":"2024-05-29","o":11800.0,"h":12012.0,"l":11547.0,"c":11725.5,"v":3405.0,"dr":-0.0367,"sa":0.4617},{"date":"2024-05-30","o":11725.0,"h":11783.5,"l":11301.0,"c":11780.0,"v":7228.0,"dr":0.0046,"sa":0.4613},{"date":"2024-05-31","o":11800.0,"h":12504.5,"l":11800.0,"c":12471.5,"v":6977.0,"dr":0.0587,"sa":0.4644},{"date":"2024-06-03","o":12471.0,"h":12958.5,"l":12335.0,"c":12925.5,"v":5012.0,"dr":0.0364,"sa":0.4654},{"date":"2024-06-04","o":12950.0,"h":13999.0,"l":12808.5,"c":13006.5,"v":15290.0,"dr":0.0063,"sa":0.4646},{"date":"2024-06-05","o":13080.0,"h":13465.0,"l":12813.0,"c":13090.5,"v":16327.0,"dr":0.0065,"sa":0.4638},{"date":"2024-06-06","o":13090.0,"h":13322.5,"l":12856.5,"c":12885.5,"v":3624.0,"dr":-0.0157,"sa":0.4623},{"date":"2024-06-07","o":12727.5,"h":13109.5,"l":12727.0,"c":13099.5,"v":4892.0,"dr":0.0166,"sa":0.4622},{"date":"2024-06-10","o":13099.0,"h":13099.0,"l":12801.5,"c":12980.5,"v":5110.0,"dr":-0.0091,"sa":0.4624},{"date":"2024-06-11","o":12849.0,"h":12849.0,"l":12501.0,"c":12698.5,"v":4387.0,"dr":-0.0217,"sa":0.4622},{"date":"2024-06-12","o":12900.0,"h":13148.5,"l":12525.0,"c":12846.5,"v":5640.0,"dr":0.0117,"sa":0.462},{"date":"2024-06-13","o":12500.0,"h":12599.5,"l":12245.0,"c":12493.5,"v":7250.0,"dr":-0.0275,"sa":0.463},{"date":"2024-06-14","o":12540.0,"h":12540.0,"l":12270.5,"c":12455.0,"v":2354.0,"dr":-0.0031,"sa":0.4631},{"date":"2024-06-18","o":12456.0,"h":12792.0,"l":12002.0,"c":12700.0,"v":4040.0,"dr":0.0197,"sa":0.4633},{"date":"2024-06-19","o":12172.0,"h":13266.0,"l":12172.0,"c":12706.0,"v":1945.0,"dr":0.0005,"sa":0.4633},{"date":"2024-06-24","o":12880.0,"h":13439.5,"l":12648.0,"c":13129.5,"v":7231.0,"dr":0.0333,"sa":0.464},{"date":"2024-06-25","o":13128.0,"h":13247.5,"l":12918.0,"c":12918.0,"v":5935.0,"dr":-0.0161,"sa":0.4645},{"date":"2024-06-26","o":12911.0,"h":13108.0,"l":12761.0,"c":13107.5,"v":10356.0,"dr":0.0147,"sa":0.4644},{"date":"2024-06-27","o":12810.0,"h":13220.0,"l":12810.0,"c":13201.5,"v":4371.0,"dr":0.0072,"sa":0.4642},{"date":"2024-06-28","o":13205.0,"h":13559.5,"l":13205.0,"c":13450.0,"v":3117.0,"dr":0.0188,"sa":0.4643},{"date":"2024-07-01","o":13730.0,"h":14115.0,"l":13592.0,"c":14087.0,"v":7565.0,"dr":0.0474,"sa":0.4654},{"date":"2024-07-02","o":14200.0,"h":14650.0,"l":14200.0,"c":14592.0,"v":4266.0,"dr":0.0358,"sa":0.466},{"date":"2024-07-03","o":14652.0,"h":14843.5,"l":13915.0,"c":14212.0,"v":16269.0,"dr":-0.026,"sa":0.4671},{"date":"2024-07-04","o":14240.0,"h":14634.0,"l":14002.5,"c":14278.5,"v":3022.0,"dr":0.0047,"sa":0.4671},{"date":"2024-07-05","o":14398.0,"h":14398.0,"l":14028.5,"c":14092.0,"v":5529.0,"dr":-0.0131,"sa":0.4674},{"date":"2024-07-08","o":14117.0,"h":14430.5,"l":13982.0,"c":14079.5,"v":7430.0,"dr":-0.0009,"sa":0.4668},{"date":"2024-07-10","o":14400.0,"h":14550.0,"l":14175.0,"c":14500.0,"v":7469.0,"dr":0.0299,"sa":0.4669},{"date":"2024-07-11","o":14625.0,"h":14825.0,"l":14350.0,"c":14775.0,"v":7075.0,"dr":0.019,"sa":0.4669},{"date":"2024-07-12","o":14775.0,"h":15025.0,"l":14400.0,"c":14900.0,"v":5388.0,"dr":0.0085,"sa":0.4655},{"date":"2024-07-15","o":14500.0,"h":14600.0,"l":13675.0,"c":13700.0,"v":7269.0,"dr":-0.0805,"sa":0.4734},{"date":"2024-07-16","o":13775.0,"h":14475.0,"l":13600.0,"c":14175.0,"v":11435.0,"dr":0.0347,"sa":0.4713},{"date":"2024-07-17","o":14500.0,"h":14550.0,"l":14200.0,"c":14325.0,"v":7537.0,"dr":0.0106,"sa":0.4708},{"date":"2024-07-18","o":14400.0,"h":14675.0,"l":14175.0,"c":14250.0,"v":4090.0,"dr":-0.0052,"sa":0.4709},{"date":"2024-07-19","o":14450.0,"h":14500.0,"l":14200.0,"c":14300.0,"v":4352.0,"dr":0.0035,"sa":0.4708},{"date":"2024-07-22","o":14275.0,"h":14300.0,"l":13975.0,"c":14100.0,"v":3260.0,"dr":-0.014,"sa":0.4711},{"date":"2024-07-23","o":14125.0,"h":14325.0,"l":14125.0,"c":14175.0,"v":3064.0,"dr":0.0053,"sa":0.4711},{"date":"2024-07-24","o":14250.0,"h":14275.0,"l":14100.0,"c":14100.0,"v":2122.0,"dr":-0.0053,"sa":0.4705},{"date":"2024-07-25","o":14125.0,"h":14225.0,"l":13825.0,"c":13825.0,"v":3040.0,"dr":-0.0195,"sa":0.4712},{"date":"2024-07-26","o":13675.0,"h":13950.0,"l":13600.0,"c":13700.0,"v":9076.0,"dr":-0.009,"sa":0.4714},{"date":"2024-07-29","o":13625.0,"h":13725.0,"l":13225.0,"c":13300.0,"v":3660.0,"dr":-0.0292,"sa":0.472},{"date":"2024-07-30","o":13375.0,"h":13475.0,"l":12900.0,"c":13000.0,"v":7265.0,"dr":-0.0226,"sa":0.4721},{"date":"2024-07-31","o":13025.0,"h":13100.0,"l":12700.0,"c":12925.0,"v":14671.0,"dr":-0.0058,"sa":0.4723},{"date":"2024-08-01","o":12925.0,"h":13100.0,"l":12650.0,"c":12825.0,"v":4435.0,"dr":-0.0077,"sa":0.4722},{"date":"2024-08-02","o":12850.0,"h":12850.0,"l":12175.0,"c":12325.0,"v":5629.0,"dr":-0.039,"sa":0.474},{"date":"2024-08-05","o":12025.0,"h":12375.0,"l":11750.0,"c":12225.0,"v":5926.0,"dr":-0.0081,"sa":0.4741},{"date":"2024-08-06","o":12400.0,"h":12500.0,"l":12275.0,"c":12375.0,"v":14383.0,"dr":0.0123,"sa":0.4742},{"date":"2024-08-07","o":12500.0,"h":12925.0,"l":12350.0,"c":12375.0,"v":3251.0,"dr":0.0,"sa":0.474},{"date":"2024-08-08","o":12425.0,"h":12675.0,"l":12425.0,"c":12575.0,"v":2365.0,"dr":0.0162,"sa":0.4741},{"date":"2024-08-09","o":13000.0,"h":13000.0,"l":12275.0,"c":12425.0,"v":2040.0,"dr":-0.0119,"sa":0.4743},{"date":"2024-08-12","o":12475.0,"h":12475.0,"l":12150.0,"c":12175.0,"v":5882.0,"dr":-0.0201,"sa":0.475},{"date":"2024-08-13","o":12275.0,"h":12475.0,"l":12075.0,"c":12125.0,"v":4129.0,"dr":-0.0041,"sa":0.475},{"date":"2024-08-14","o":12125.0,"h":12325.0,"l":12125.0,"c":12300.0,"v":2766.0,"dr":0.0144,"sa":0.4746},{"date":"2024-08-15","o":12400.0,"h":12625.0,"l":12350.0,"c":12500.0,"v":3089.0,"dr":0.0163,"sa":0.4748},{"date":"2024-08-16","o":12575.0,"h":12825.0,"l":12450.0,"c":12750.0,"v":2377.0,"dr":0.02,"sa":0.4738},{"date":"2024-08-19","o":12700.0,"h":12900.0,"l":12700.0,"c":12800.0,"v":3213.0,"dr":0.0039,"sa":0.4732},{"date":"2024-08-20","o":12800.0,"h":12800.0,"l":12375.0,"c":12550.0,"v":4924.0,"dr":-0.0195,"sa":0.4731},{"date":"2024-08-21","o":12425.0,"h":12575.0,"l":12350.0,"c":12500.0,"v":4453.0,"dr":-0.004,"sa":0.4731},{"date":"2024-08-22","o":12500.0,"h":12700.0,"l":12475.0,"c":12625.0,"v":20958.0,"dr":0.01,"sa":0.473},{"date":"2024-08-23","o":12800.0,"h":12950.0,"l":12700.0,"c":12875.0,"v":19261.0,"dr":0.0198,"sa":0.4677},{"date":"2024-08-26","o":12900.0,"h":12925.0,"l":12725.0,"c":12925.0,"v":2939.0,"dr":0.0039,"sa":0.4666},{"date":"2024-08-27","o":12700.0,"h":12975.0,"l":12700.0,"c":12875.0,"v":4672.0,"dr":-0.0039,"sa":0.4667},{"date":"2024-08-28","o":12850.0,"h":13075.0,"l":12775.0,"c":12950.0,"v":3086.0,"dr":0.0058,"sa":0.466},{"date":"2024-08-29","o":12950.0,"h":13025.0,"l":12800.0,"c":12950.0,"v":4567.0,"dr":0.0,"sa":0.4659},{"date":"2024-08-30","o":12900.0,"h":13275.0,"l":12850.0,"c":13225.0,"v":5183.0,"dr":0.0212,"sa":0.4654},{"date":"2024-09-02","o":13225.0,"h":13700.0,"l":12975.0,"c":13275.0,"v":2674.0,"dr":0.0038,"sa":0.4654},{"date":"2024-09-03","o":13300.0,"h":13375.0,"l":13150.0,"c":13250.0,"v":5916.0,"dr":-0.0019,"sa":0.465},{"date":"2024-09-04","o":13325.0,"h":13425.0,"l":13025.0,"c":13075.0,"v":4626.0,"dr":-0.0132,"sa":0.4653},{"date":"2024-09-05","o":13150.0,"h":13200.0,"l":12700.0,"c":12775.0,"v":2777.0,"dr":-0.0229,"sa":0.4654},{"date":"2024-09-06","o":12775.0,"h":12775.0,"l":12075.0,"c":12150.0,"v":4027.0,"dr":-0.0489,"sa":0.4673},{"date":"2024-09-09","o":12450.0,"h":12500.0,"l":12150.0,"c":12250.0,"v":5883.0,"dr":0.0082,"sa":0.4672},{"date":"2024-09-10","o":12275.0,"h":12350.0,"l":11925.0,"c":12275.0,"v":8075.0,"dr":0.002,"sa":0.465},{"date":"2024-09-11","o":12250.0,"h":12250.0,"l":11825.0,"c":12150.0,"v":21158.0,"dr":-0.0102,"sa":0.4652},{"date":"2024-09-12","o":12125.0,"h":12300.0,"l":12075.0,"c":12125.0,"v":4216.0,"dr":-0.0021,"sa":0.4648},{"date":"2024-09-13","o":12200.0,"h":12300.0,"l":11975.0,"c":12075.0,"v":2368.0,"dr":-0.0041,"sa":0.4624},{"date":"2024-09-16","o":12125.0,"h":12225.0,"l":12000.0,"c":12175.0,"v":9198.0,"dr":0.0083,"sa":0.4623},{"date":"2024-09-17","o":12100.0,"h":12400.0,"l":12100.0,"c":12300.0,"v":12187.0,"dr":0.0103,"sa":0.4604},{"date":"2024-09-18","o":12400.0,"h":12475.0,"l":12200.0,"c":12225.0,"v":5397.0,"dr":-0.0061,"sa":0.4605},{"date":"2024-09-19","o":12375.0,"h":12550.0,"l":12350.0,"c":12500.0,"v":4229.0,"dr":0.0225,"sa":0.4609},{"date":"2024-09-20","o":12525.0,"h":12525.0,"l":12200.0,"c":12375.0,"v":6103.0,"dr":-0.01,"sa":0.4607},{"date":"2024-09-23","o":12275.0,"h":12350.0,"l":12150.0,"c":12225.0,"v":4988.0,"dr":-0.0121,"sa":0.4609},{"date":"2024-09-24","o":12225.0,"h":12250.0,"l":12000.0,"c":12025.0,"v":5155.0,"dr":-0.0164,"sa":0.4613},{"date":"2024-09-25","o":11500.0,"h":12075.0,"l":11500.0,"c":12000.0,"v":14341.0,"dr":-0.0021,"sa":0.461},{"date":"2024-09-26","o":11800.0,"h":12200.0,"l":11800.0,"c":12125.0,"v":10174.0,"dr":0.0104,"sa":0.4608},{"date":"2024-09-27","o":12050.0,"h":12300.0,"l":12050.0,"c":12050.0,"v":2473.0,"dr":-0.0062,"sa":0.4609},{"date":"2024-09-30","o":12500.0,"h":12500.0,"l":12050.0,"c":12275.0,"v":3129.0,"dr":0.0187,"sa":0.4612},{"date":"2024-10-01","o":12300.0,"h":12300.0,"l":12025.0,"c":12200.0,"v":2877.0,"dr":-0.0061,"sa":0.4611},{"date":"2024-10-02","o":12250.0,"h":12350.0,"l":12075.0,"c":12125.0,"v":19237.0,"dr":-0.0061,"sa":0.461},{"date":"2024-10-03","o":12150.0,"h":12150.0,"l":11950.0,"c":12050.0,"v":3569.0,"dr":-0.0062,"sa":0.4611},{"date":"2024-10-04","o":12150.0,"h":12375.0,"l":12125.0,"c":12300.0,"v":6825.0,"dr":0.0207,"sa":0.4614},{"date":"2024-10-07","o":12350.0,"h":12400.0,"l":12100.0,"c":12200.0,"v":4527.0,"dr":-0.0081,"sa":0.4611},{"date":"2024-10-08","o":12200.0,"h":12225.0,"l":12100.0,"c":12100.0,"v":4480.0,"dr":-0.0082,"sa":0.4582},{"date":"2024-10-09","o":12225.0,"h":12225.0,"l":11925.0,"c":11950.0,"v":8087.0,"dr":-0.0124,"sa":0.4582},{"date":"2024-10-10","o":11875.0,"h":12050.0,"l":11700.0,"c":11750.0,"v":4152.0,"dr":-0.0167,"sa":0.4582},{"date":"2024-10-14","o":11925.0,"h":12450.0,"l":11925.0,"c":12375.0,"v":9893.0,"dr":0.0532,"sa":0.4608},{"date":"2024-10-15","o":12250.0,"h":12650.0,"l":12250.0,"c":12425.0,"v":11507.0,"dr":0.004,"sa":0.4558},{"date":"2024-10-16","o":12375.0,"h":12750.0,"l":12300.0,"c":12700.0,"v":6327.0,"dr":0.0221,"sa":0.4562},{"date":"2024-10-17","o":12900.0,"h":12900.0,"l":12675.0,"c":12725.0,"v":7404.0,"dr":0.002,"sa":0.4545},{"date":"2024-10-18","o":12675.0,"h":12725.0,"l":12575.0,"c":12675.0,"v":3862.0,"dr":-0.0039,"sa":0.4539},{"date":"2024-10-21","o":12800.0,"h":12800.0,"l":12425.0,"c":12500.0,"v":2677.0,"dr":-0.0138,"sa":0.4425},{"date":"2024-10-22","o":12500.0,"h":12650.0,"l":12425.0,"c":12625.0,"v":3239.0,"dr":0.01,"sa":0.4418},{"date":"2024-10-23","o":12550.0,"h":12675.0,"l":12500.0,"c":12550.0,"v":3210.0,"dr":-0.0059,"sa":0.4411},{"date":"2024-10-24","o":12475.0,"h":12575.0,"l":12400.0,"c":12550.0,"v":2335.0,"dr":0.0,"sa":0.44},{"date":"2024-10-25","o":12625.0,"h":12625.0,"l":12150.0,"c":12200.0,"v":5733.0,"dr":-0.0279,"sa":0.4393},{"date":"2024-10-28","o":12225.0,"h":12375.0,"l":12225.0,"c":12350.0,"v":2495.0,"dr":0.0123,"sa":0.439},{"date":"2024-10-29","o":12350.0,"h":12350.0,"l":12175.0,"c":12225.0,"v":1674.0,"dr":-0.0101,"sa":0.4335},{"date":"2024-10-30","o":12325.0,"h":12475.0,"l":12200.0,"c":12275.0,"v":3942.0,"dr":0.0041,"sa":0.4105},{"date":"2024-10-31","o":12300.0,"h":12325.0,"l":12025.0,"c":12075.0,"v":9514.0,"dr":-0.0163,"sa":0.4091},{"date":"2024-11-01","o":12075.0,"h":12350.0,"l":12050.0,"c":12325.0,"v":4457.0,"dr":0.0207,"sa":0.4088},{"date":"2024-11-04","o":12300.0,"h":12500.0,"l":12075.0,"c":12175.0,"v":4724.0,"dr":-0.0122,"sa":0.4086},{"date":"2024-11-05","o":12175.0,"h":12425.0,"l":12100.0,"c":12375.0,"v":12957.0,"dr":0.0164,"sa":0.4029},{"date":"2024-11-06","o":12550.0,"h":13425.0,"l":12550.0,"c":13200.0,"v":14217.0,"dr":0.0667,"sa":0.4075},{"date":"2024-11-07","o":13200.0,"h":13200.0,"l":12950.0,"c":13075.0,"v":6327.0,"dr":-0.0095,"sa":0.4051},{"date":"2024-11-08","o":13075.0,"h":13375.0,"l":12900.0,"c":13050.0,"v":10890.0,"dr":-0.0019,"sa":0.405},{"date":"2024-11-11","o":12800.0,"h":13475.0,"l":12800.0,"c":13450.0,"v":9853.0,"dr":0.0307,"sa":0.4029},{"date":"2024-11-12","o":13500.0,"h":13550.0,"l":13225.0,"c":13375.0,"v":2934.0,"dr":-0.0056,"sa":0.403},{"date":"2024-11-13","o":13375.0,"h":13475.0,"l":13225.0,"c":13225.0,"v":4934.0,"dr":-0.0112,"sa":0.4022},{"date":"2024-11-14","o":13175.0,"h":13350.0,"l":13075.0,"c":13175.0,"v":2445.0,"dr":-0.0038,"sa":0.4009},{"date":"2024-11-15","o":13250.0,"h":13350.0,"l":13050.0,"c":13150.0,"v":3422.0,"dr":-0.0019,"sa":0.4008},{"date":"2024-11-19","o":13500.0,"h":13500.0,"l":12750.0,"c":12875.0,"v":11958.0,"dr":-0.0209,"sa":0.401},{"date":"2024-11-20","o":12875.0,"h":12950.0,"l":12650.0,"c":12750.0,"v":7803.0,"dr":-0.0097,"sa":0.4011},{"date":"2024-11-21","o":12275.0,"h":13100.0,"l":11800.0,"c":12925.0,"v":6031.0,"dr":0.0137,"sa":0.399},{"date":"2024-11-22","o":13175.0,"h":13175.0,"l":12900.0,"c":12975.0,"v":3464.0,"dr":0.0039,"sa":0.3988},{"date":"2024-11-25","o":12975.0,"h":13300.0,"l":12825.0,"c":13125.0,"v":3745.0,"dr":0.0116,"sa":0.3985},{"date":"2024-11-26","o":13050.0,"h":13225.0,"l":13000.0,"c":13200.0,"v":2422.0,"dr":0.0057,"sa":0.3982},{"date":"2024-11-27","o":13200.0,"h":13300.0,"l":13125.0,"c":13125.0,"v":2495.0,"dr":-0.0057,"sa":0.3981},{"date":"2024-11-28","o":13350.0,"h":13350.0,"l":12700.0,"c":13050.0,"v":850.0,"dr":-0.0057,"sa":0.3855},{"date":"2024-11-29","o":13100.0,"h":13300.0,"l":12725.0,"c":13275.0,"v":5917.0,"dr":0.0172,"sa":0.3857},{"date":"2024-12-02","o":13575.0,"h":13575.0,"l":12825.0,"c":12950.0,"v":9583.0,"dr":-0.0245,"sa":0.3859},{"date":"2024-12-03","o":13250.0,"h":13250.0,"l":12750.0,"c":12900.0,"v":3549.0,"dr":-0.0039,"sa":0.3769},{"date":"2024-12-04","o":13200.0,"h":13200.0,"l":12650.0,"c":12850.0,"v":3784.0,"dr":-0.0039,"sa":0.3735},{"date":"2024-12-05","o":12850.0,"h":13025.0,"l":12600.0,"c":12800.0,"v":2141.0,"dr":-0.0039,"sa":0.3725},{"date":"2024-12-06","o":12650.0,"h":12975.0,"l":12400.0,"c":12425.0,"v":1091.0,"dr":-0.0293,"sa":0.3738},{"date":"2024-12-09","o":12725.0,"h":12725.0,"l":12250.0,"c":12250.0,"v":3539.0,"dr":-0.0141,"sa":0.367},{"date":"2024-12-10","o":12250.0,"h":12400.0,"l":12125.0,"c":12350.0,"v":4189.0,"dr":0.0082,"sa":0.3669},{"date":"2024-12-11","o":12600.0,"h":12600.0,"l":12175.0,"c":12250.0,"v":2920.0,"dr":-0.0081,"sa":0.366},{"date":"2024-12-12","o":12550.0,"h":12550.0,"l":12000.0,"c":12375.0,"v":3557.0,"dr":0.0102,"sa":0.3653},{"date":"2024-12-13","o":12750.0,"h":12750.0,"l":12250.0,"c":12475.0,"v":3249.0,"dr":0.0081,"sa":0.359},{"date":"2024-12-16","o":12375.0,"h":12725.0,"l":12375.0,"c":12725.0,"v":6009.0,"dr":0.02,"sa":0.3594},{"date":"2024-12-17","o":12525.0,"h":13025.0,"l":12525.0,"c":12900.0,"v":4707.0,"dr":0.0138,"sa":0.359},{"date":"2024-12-18","o":13050.0,"h":13425.0,"l":12750.0,"c":12850.0,"v":4516.0,"dr":-0.0039,"sa":0.3573},{"date":"2024-12-19","o":12800.0,"h":13025.0,"l":12475.0,"c":12525.0,"v":2494.0,"dr":-0.0253,"sa":0.3543},{"date":"2024-12-20","o":12700.0,"h":12900.0,"l":12275.0,"c":12850.0,"v":2990.0,"dr":0.0259,"sa":0.3528},{"date":"2024-12-23","o":12850.0,"h":13200.0,"l":12550.0,"c":12750.0,"v":7606.0,"dr":-0.0078,"sa":0.3504},{"date":"2024-12-24","o":12850.0,"h":13075.0,"l":12850.0,"c":12975.0,"v":1076.0,"dr":0.0176,"sa":0.3507},{"date":"2024-12-26","o":13000.0,"h":13200.0,"l":12950.0,"c":13200.0,"v":3392.0,"dr":0.0173,"sa":0.3504},{"date":"2024-12-27","o":13400.0,"h":13400.0,"l":12925.0,"c":13150.0,"v":6594.0,"dr":-0.0038,"sa":0.3505},{"date":"2024-12-30","o":13350.0,"h":13500.0,"l":12850.0,"c":13000.0,"v":1780.0,"dr":-0.0114,"sa":0.3507},{"date":"2025-01-02","o":13200.0,"h":13275.0,"l":12875.0,"c":12925.0,"v":3340.0,"dr":-0.0058,"sa":0.3495},{"date":"2025-01-03","o":13050.0,"h":13200.0,"l":12925.0,"c":13200.0,"v":2487.0,"dr":0.0213,"sa":0.348},{"date":"2025-01-06","o":13200.0,"h":13600.0,"l":13100.0,"c":13525.0,"v":9166.0,"dr":0.0246,"sa":0.338},{"date":"2025-01-07","o":13575.0,"h":13825.0,"l":13525.0,"c":13775.0,"v":12740.0,"dr":0.0185,"sa":0.3375},{"date":"2025-01-08","o":13850.0,"h":13850.0,"l":13575.0,"c":13750.0,"v":3979.0,"dr":-0.0018,"sa":0.3364},{"date":"2025-01-09","o":14250.0,"h":14250.0,"l":12900.0,"c":14000.0,"v":1710.0,"dr":0.0182,"sa":0.3337},{"date":"2025-01-10","o":13750.0,"h":13750.0,"l":13325.0,"c":13475.0,"v":4199.0,"dr":-0.0375,"sa":0.3336},{"date":"2025-01-13","o":13275.0,"h":13550.0,"l":13275.0,"c":13350.0,"v":4496.0,"dr":-0.0093,"sa":0.3277},{"date":"2025-01-14","o":13500.0,"h":13725.0,"l":13375.0,"c":13600.0,"v":8598.0,"dr":0.0187,"sa":0.3267},{"date":"2025-01-15","o":13650.0,"h":14125.0,"l":13650.0,"c":14075.0,"v":11726.0,"dr":0.0349,"sa":0.3283},{"date":"2025-01-16","o":14150.0,"h":14200.0,"l":13650.0,"c":13700.0,"v":9245.0,"dr":-0.0266,"sa":0.3291},{"date":"2025-01-17","o":13800.0,"h":14000.0,"l":13725.0,"c":13850.0,"v":2849.0,"dr":0.0109,"sa":0.3268},{"date":"2025-01-20","o":13200.0,"h":14300.0,"l":13200.0,"c":13850.0,"v":1429.0,"dr":0.0,"sa":0.3262},{"date":"2025-01-21","o":13850.0,"h":14050.0,"l":13800.0,"c":13850.0,"v":3522.0,"dr":0.0,"sa":0.3262},{"date":"2025-01-22","o":13850.0,"h":13975.0,"l":13600.0,"c":13725.0,"v":7093.0,"dr":-0.009,"sa":0.3243},{"date":"2025-01-23","o":13600.0,"h":13950.0,"l":13575.0,"c":13825.0,"v":11321.0,"dr":0.0073,"sa":0.3222},{"date":"2025-01-24","o":13900.0,"h":13900.0,"l":13225.0,"c":13575.0,"v":5332.0,"dr":-0.0181,"sa":0.3227},{"date":"2025-01-27","o":13575.0,"h":13775.0,"l":13450.0,"c":13675.0,"v":9862.0,"dr":0.0074,"sa":0.3207},{"date":"2025-01-28","o":13850.0,"h":13950.0,"l":13650.0,"c":13775.0,"v":3885.0,"dr":0.0073,"sa":0.3206},{"date":"2025-01-29","o":13825.0,"h":13975.0,"l":13675.0,"c":13750.0,"v":3797.0,"dr":-0.0018,"sa":0.3202},{"date":"2025-01-30","o":13750.0,"h":14000.0,"l":13700.0,"c":13775.0,"v":3757.0,"dr":0.0018,"sa":0.3187},{"date":"2025-01-31","o":13800.0,"h":13875.0,"l":13625.0,"c":13625.0,"v":5005.0,"dr":-0.0109,"sa":0.3185},{"date":"2025-02-03","o":13300.0,"h":13825.0,"l":13175.0,"c":13800.0,"v":6715.0,"dr":0.0128,"sa":0.3179},{"date":"2025-02-04","o":13825.0,"h":14100.0,"l":13675.0,"c":14000.0,"v":2008.0,"dr":0.0145,"sa":0.318},{"date":"2025-02-05","o":14100.0,"h":14175.0,"l":13975.0,"c":14025.0,"v":7172.0,"dr":0.0018,"sa":0.3146},{"date":"2025-02-06","o":14000.0,"h":14375.0,"l":14000.0,"c":14225.0,"v":17821.0,"dr":0.0143,"sa":0.3131},{"date":"2025-02-07","o":14300.0,"h":14400.0,"l":14200.0,"c":14225.0,"v":2387.0,"dr":0.0,"sa":0.3131},{"date":"2025-02-10","o":13875.0,"h":14375.0,"l":13875.0,"c":13925.0,"v":13336.0,"dr":-0.0211,"sa":0.3139},{"date":"2025-02-11","o":13975.0,"h":14000.0,"l":13750.0,"c":13975.0,"v":4112.0,"dr":0.0036,"sa":0.3137},{"date":"2025-02-12","o":13750.0,"h":13900.0,"l":13650.0,"c":13725.0,"v":5385.0,"dr":-0.0179,"sa":0.3124},{"date":"2025-02-13","o":13775.0,"h":13925.0,"l":13700.0,"c":13775.0,"v":27305.0,"dr":0.0036,"sa":0.3121},{"date":"2025-02-14","o":13700.0,"h":14125.0,"l":13700.0,"c":14100.0,"v":27158.0,"dr":0.0236,"sa":0.3126},{"date":"2025-02-17","o":14100.0,"h":14700.0,"l":13650.0,"c":14225.0,"v":2013.0,"dr":0.0089,"sa":0.3122},{"date":"2025-02-18","o":14700.0,"h":14700.0,"l":13975.0,"c":14000.0,"v":4477.0,"dr":-0.0158,"sa":0.3092},{"date":"2025-02-19","o":14000.0,"h":14050.0,"l":13775.0,"c":13975.0,"v":3059.0,"dr":-0.0018,"sa":0.3088},{"date":"2025-02-20","o":13775.0,"h":14050.0,"l":13675.0,"c":13775.0,"v":6571.0,"dr":-0.0143,"sa":0.3059},{"date":"2025-02-21","o":13800.0,"h":13875.0,"l":13525.0,"c":13600.0,"v":2768.0,"dr":-0.0127,"sa":0.3034},{"date":"2025-02-24","o":13600.0,"h":13800.0,"l":13500.0,"c":13600.0,"v":2280.0,"dr":0.0,"sa":0.3024},{"date":"2025-02-25","o":13375.0,"h":13650.0,"l":13175.0,"c":13350.0,"v":10369.0,"dr":-0.0184,"sa":0.3016},{"date":"2025-02-26","o":13350.0,"h":13525.0,"l":13300.0,"c":13400.0,"v":5600.0,"dr":0.0037,"sa":0.3009},{"date":"2025-02-27","o":13425.0,"h":13650.0,"l":13300.0,"c":13500.0,"v":4468.0,"dr":0.0075,"sa":0.2999},{"date":"2025-02-28","o":13500.0,"h":14025.0,"l":13475.0,"c":14025.0,"v":18752.0,"dr":0.0389,"sa":0.3013},{"date":"2025-03-05","o":13400.0,"h":13400.0,"l":12875.0,"c":13125.0,"v":10226.0,"dr":-0.0642,"sa":0.3083},{"date":"2025-03-06","o":13125.0,"h":13125.0,"l":12675.0,"c":12675.0,"v":5729.0,"dr":-0.0343,"sa":0.3099},{"date":"2025-03-07","o":12650.0,"h":12875.0,"l":12400.0,"c":12650.0,"v":29815.0,"dr":-0.002,"sa":0.3099},{"date":"2025-03-10","o":12800.0,"h":12800.0,"l":12000.0,"c":12175.0,"v":5446.0,"dr":-0.0375,"sa":0.3119},{"date":"2025-03-11","o":12350.0,"h":12350.0,"l":12025.0,"c":12200.0,"v":5269.0,"dr":0.0021,"sa":0.3119},{"date":"2025-03-12","o":12150.0,"h":12375.0,"l":12050.0,"c":12225.0,"v":2450.0,"dr":0.002,"sa":0.3116},{"date":"2025-03-13","o":12325.0,"h":12350.0,"l":12150.0,"c":12250.0,"v":9730.0,"dr":0.002,"sa":0.3107},{"date":"2025-03-14","o":12550.0,"h":12750.0,"l":12475.0,"c":12700.0,"v":10208.0,"dr":0.0367,"sa":0.3127},{"date":"2025-03-17","o":12725.0,"h":13100.0,"l":12700.0,"c":13050.0,"v":19417.0,"dr":0.0276,"sa":0.3133},{"date":"2025-03-18","o":13100.0,"h":13550.0,"l":13050.0,"c":13525.0,"v":10216.0,"dr":0.0364,"sa":0.3147},{"date":"2025-03-19","o":13375.0,"h":13825.0,"l":13325.0,"c":13675.0,"v":5556.0,"dr":0.0111,"sa":0.3108},{"date":"2025-03-20","o":13650.0,"h":13725.0,"l":13500.0,"c":13600.0,"v":3298.0,"dr":-0.0055,"sa":0.3104},{"date":"2025-03-21","o":13650.0,"h":13825.0,"l":13575.0,"c":13650.0,"v":5175.0,"dr":0.0037,"sa":0.3103},{"date":"2025-03-25","o":13800.0,"h":14075.0,"l":13800.0,"c":14100.0,"v":4775.0,"dr":0.033,"sa":0.3118},{"date":"2025-03-26","o":14100.0,"h":14200.0,"l":13850.0,"c":13850.0,"v":3657.0,"dr":-0.0177,"sa":0.312},{"date":"2025-03-27","o":13850.0,"h":13950.0,"l":13700.0,"c":13775.0,"v":8213.0,"dr":-0.0054,"sa":0.312},{"date":"2025-03-28","o":13625.0,"h":13625.0,"l":13350.0,"c":13425.0,"v":5125.0,"dr":-0.0254,"sa":0.3118},{"date":"2025-03-31","o":13500.0,"h":13750.0,"l":13475.0,"c":13725.0,"v":18662.0,"dr":0.0223,"sa":0.3116},{"date":"2025-04-01","o":13650.0,"h":13725.0,"l":13475.0,"c":13575.0,"v":2104.0,"dr":-0.0109,"sa":0.3114},{"date":"2025-04-03","o":12750.0,"h":12750.0,"l":12225.0,"c":12475.0,"v":44762.0,"dr":-0.081,"sa":0.3215},{"date":"2025-04-04","o":11725.0,"h":11725.0,"l":11250.0,"c":11525.0,"v":77972.0,"dr":-0.0762,"sa":0.33},{"date":"2025-04-07","o":11475.0,"h":12350.0,"l":11450.0,"c":12175.0,"v":27721.0,"dr":0.0564,"sa":0.3346},{"date":"2025-04-08","o":12550.0,"h":12675.0,"l":11775.0,"c":12050.0,"v":15607.0,"dr":-0.0103,"sa":0.3338},{"date":"2025-04-09","o":11850.0,"h":13000.0,"l":11375.0,"c":12975.0,"v":17543.0,"dr":0.0768,"sa":0.3411},{"date":"2025-04-10","o":12025.0,"h":12300.0,"l":11750.0,"c":12225.0,"v":14924.0,"dr":-0.0578,"sa":0.3462},{"date":"2025-04-11","o":12225.0,"h":12325.0,"l":11725.0,"c":12075.0,"v":9715.0,"dr":-0.0123,"sa":0.3465},{"date":"2025-04-14","o":11300.0,"h":11600.0,"l":11075.0,"c":11525.0,"v":11749.0,"dr":-0.0455,"sa":0.3494},{"date":"2025-04-15","o":11575.0,"h":11975.0,"l":11550.0,"c":11850.0,"v":8184.0,"dr":0.0282,"sa":0.3497},{"date":"2025-04-16","o":11750.0,"h":11750.0,"l":10900.0,"c":10900.0,"v":13876.0,"dr":-0.0802,"sa":0.3589},{"date":"2025-04-21","o":10900.0,"h":10900.0,"l":9920.0,"c":10425.0,"v":9060.0,"dr":-0.0436,"sa":0.3613},{"date":"2025-04-22","o":10400.0,"h":11125.0,"l":10400.0,"c":11100.0,"v":8370.0,"dr":0.0647,"sa":0.366},{"date":"2025-04-23","o":11350.0,"h":11700.0,"l":10925.0,"c":11375.0,"v":4482.0,"dr":0.0248,"sa":0.3655},{"date":"2025-04-24","o":11625.0,"h":12000.0,"l":11525.0,"c":11925.0,"v":5269.0,"dr":0.0484,"sa":0.3686},{"date":"2025-04-25","o":12050.0,"h":12050.0,"l":11775.0,"c":11925.0,"v":9911.0,"dr":0.0,"sa":0.3683},{"date":"2025-04-28","o":11925.0,"h":11975.0,"l":11675.0,"c":11900.0,"v":15376.0,"dr":-0.0021,"sa":0.3664},{"date":"2025-04-29","o":11800.0,"h":11975.0,"l":11750.0,"c":11850.0,"v":3403.0,"dr":-0.0042,"sa":0.3662},{"date":"2025-04-30","o":11550.0,"h":11875.0,"l":11550.0,"c":11850.0,"v":6793.0,"dr":0.0,"sa":0.3661},{"date":"2025-05-05","o":12125.0,"h":12550.0,"l":12125.0,"c":12450.0,"v":9721.0,"dr":0.0506,"sa":0.3695},{"date":"2025-05-06","o":12425.0,"h":12575.0,"l":12300.0,"c":12350.0,"v":4009.0,"dr":-0.008,"sa":0.3694},{"date":"2025-05-07","o":12350.0,"h":12375.0,"l":11875.0,"c":12000.0,"v":3419.0,"dr":-0.0283,"sa":0.3706},{"date":"2025-05-08","o":12025.0,"h":12175.0,"l":11850.0,"c":12000.0,"v":8524.0,"dr":0.0,"sa":0.3705},{"date":"2025-05-09","o":12100.0,"h":12225.0,"l":11875.0,"c":12050.0,"v":3027.0,"dr":0.0042,"sa":0.3703},{"date":"2025-05-12","o":12450.0,"h":12625.0,"l":12350.0,"c":12550.0,"v":10231.0,"dr":0.0415,"sa":0.3721},{"date":"2025-05-13","o":12625.0,"h":12850.0,"l":12625.0,"c":12800.0,"v":19518.0,"dr":0.0199,"sa":0.3724},{"date":"2025-05-14","o":12725.0,"h":13000.0,"l":12725.0,"c":12950.0,"v":4666.0,"dr":0.0117,"sa":0.3726},{"date":"2025-05-15","o":12825.0,"h":12975.0,"l":12725.0,"c":12925.0,"v":5118.0,"dr":-0.0019,"sa":0.3725},{"date":"2025-05-16","o":12800.0,"h":13100.0,"l":12725.0,"c":13100.0,"v":3571.0,"dr":0.0135,"sa":0.3719},{"date":"2025-05-19","o":13050.0,"h":13100.0,"l":12875.0,"c":13050.0,"v":1722.0,"dr":-0.0038,"sa":0.3713},{"date":"2025-05-20","o":12900.0,"h":13100.0,"l":12900.0,"c":13025.0,"v":4956.0,"dr":-0.0019,"sa":0.3713},{"date":"2025-05-21","o":13025.0,"h":13025.0,"l":12525.0,"c":12550.0,"v":6231.0,"dr":-0.0365,"sa":0.373},{"date":"2025-05-22","o":12525.0,"h":12650.0,"l":12500.0,"c":12500.0,"v":3879.0,"dr":-0.004,"sa":0.3727},{"date":"2025-05-23","o":12425.0,"h":12575.0,"l":12425.0,"c":12550.0,"v":3453.0,"dr":0.004,"sa":0.3723},{"date":"2025-05-26","o":13025.0,"h":13025.0,"l":12250.0,"c":12400.0,"v":540.0,"dr":-0.012,"sa":0.3723},{"date":"2025-05-27","o":12600.0,"h":12975.0,"l":12600.0,"c":12950.0,"v":4733.0,"dr":0.0444,"sa":0.3749},{"date":"2025-05-28","o":13050.0,"h":13050.0,"l":12875.0,"c":12975.0,"v":1890.0,"dr":0.0019,"sa":0.3743},{"date":"2025-05-29","o":12900.0,"h":13200.0,"l":12900.0,"c":13175.0,"v":2729.0,"dr":0.0154,"sa":0.3672},{"date":"2025-05-30","o":13150.0,"h":13400.0,"l":13150.0,"c":13250.0,"v":2357.0,"dr":0.0057,"sa":0.3645},{"date":"2025-06-02","o":12975.0,"h":13175.0,"l":12925.0,"c":13150.0,"v":3199.0,"dr":-0.0075,"sa":0.3644},{"date":"2025-06-03","o":13050.0,"h":13375.0,"l":13050.0,"c":13375.0,"v":3517.0,"dr":0.0171,"sa":0.3648},{"date":"2025-06-04","o":13450.0,"h":13450.0,"l":13250.0,"c":13275.0,"v":2414.0,"dr":-0.0075,"sa":0.3647},{"date":"2025-06-05","o":13225.0,"h":13400.0,"l":13175.0,"c":13250.0,"v":2829.0,"dr":-0.0019,"sa":0.3642},{"date":"2025-06-06","o":13425.0,"h":13475.0,"l":13375.0,"c":13500.0,"v":1672.0,"dr":0.0189,"sa":0.3627},{"date":"2025-06-09","o":13475.0,"h":13575.0,"l":13425.0,"c":13500.0,"v":5526.0,"dr":0.0,"sa":0.3627},{"date":"2025-06-10","o":13500.0,"h":13525.0,"l":13375.0,"c":13425.0,"v":2270.0,"dr":-0.0056,"sa":0.3581},{"date":"2025-06-11","o":13450.0,"h":13550.0,"l":13250.0,"c":13275.0,"v":1703.0,"dr":-0.0112,"sa":0.3564},{"date":"2025-06-12","o":13225.0,"h":13350.0,"l":13175.0,"c":13225.0,"v":2508.0,"dr":-0.0038,"sa":0.3564},{"date":"2025-06-13","o":13025.0,"h":13275.0,"l":13025.0,"c":13075.0,"v":10005.0,"dr":-0.0113,"sa":0.3565},{"date":"2025-06-17","o":13275.0,"h":13350.0,"l":13000.0,"c":13000.0,"v":2799.0,"dr":-0.0057,"sa":0.3562},{"date":"2025-06-18","o":13075.0,"h":13225.0,"l":12950.0,"c":13200.0,"v":1624.0,"dr":0.0154,"sa":0.3562},{"date":"2025-06-19","o":13000.0,"h":13525.0,"l":12750.0,"c":12975.0,"v":844.0,"dr":-0.017,"sa":0.3565},{"date":"2025-06-23","o":13375.0,"h":13750.0,"l":13300.0,"c":13775.0,"v":5535.0,"dr":0.0617,"sa":0.361},{"date":"2025-06-24","o":13925.0,"h":14075.0,"l":13800.0,"c":13800.0,"v":2436.0,"dr":0.0018,"sa":0.3609},{"date":"2025-06-25","o":13775.0,"h":14075.0,"l":13750.0,"c":14050.0,"v":6368.0,"dr":0.0181,"sa":0.3602},{"date":"2025-06-26","o":14200.0,"h":14375.0,"l":14175.0,"c":14250.0,"v":5484.0,"dr":0.0142,"sa":0.3604},{"date":"2025-06-27","o":14225.0,"h":14275.0,"l":14075.0,"c":14100.0,"v":3958.0,"dr":-0.0105,"sa":0.3601},{"date":"2025-06-30","o":14325.0,"h":14325.0,"l":14150.0,"c":14350.0,"v":3414.0,"dr":0.0177,"sa":0.3605},{"date":"2025-07-01","o":14325.0,"h":14925.0,"l":14325.0,"c":14825.0,"v":6027.0,"dr":0.0331,"sa":0.3605},{"date":"2025-07-02","o":15000.0,"h":15150.0,"l":14875.0,"c":15050.0,"v":4242.0,"dr":0.0152,"sa":0.3604},{"date":"2025-07-03","o":15225.0,"h":15300.0,"l":15025.0,"c":15225.0,"v":6150.0,"dr":0.0116,"sa":0.3603},{"date":"2025-07-04","o":15225.0,"h":15500.0,"l":14750.0,"c":15100.0,"v":946.0,"dr":-0.0082,"sa":0.3603},{"date":"2025-07-07","o":15400.0,"h":15600.0,"l":15250.0,"c":15550.0,"v":9659.0,"dr":0.0298,"sa":0.361},{"date":"2025-07-08","o":15350.0,"h":15350.0,"l":14800.0,"c":14850.0,"v":5209.0,"dr":-0.045,"sa":0.3609},{"date":"2025-07-10","o":14975.0,"h":15025.0,"l":14850.0,"c":14900.0,"v":9056.0,"dr":0.0034,"sa":0.3592},{"date":"2025-07-11","o":14750.0,"h":14900.0,"l":14700.0,"c":14875.0,"v":4835.0,"dr":-0.0017,"sa":0.3582},{"date":"2025-07-14","o":14875.0,"h":15275.0,"l":14775.0,"c":15200.0,"v":8315.0,"dr":0.0218,"sa":0.3588},{"date":"2025-07-15","o":15250.0,"h":15250.0,"l":14650.0,"c":14750.0,"v":4580.0,"dr":-0.0296,"sa":0.3598},{"date":"2025-07-16","o":14725.0,"h":14725.0,"l":14275.0,"c":14600.0,"v":3605.0,"dr":-0.0102,"sa":0.36},{"date":"2025-07-17","o":14600.0,"h":15150.0,"l":14600.0,"c":15075.0,"v":3859.0,"dr":0.0325,"sa":0.3602},{"date":"2025-07-18","o":15225.0,"h":15350.0,"l":15075.0,"c":15350.0,"v":5341.0,"dr":0.0182,"sa":0.3602},{"date":"2025-07-21","o":15400.0,"h":15600.0,"l":15250.0,"c":15300.0,"v":7514.0,"dr":-0.0033,"sa":0.3601},{"date":"2025-07-22","o":15325.0,"h":15400.0,"l":15050.0,"c":15050.0,"v":3953.0,"dr":-0.0163,"sa":0.3512},{"date":"2025-07-23","o":15225.0,"h":15300.0,"l":15150.0,"c":15275.0,"v":1428.0,"dr":0.015,"sa":0.3499},{"date":"2025-07-24","o":15425.0,"h":15575.0,"l":15400.0,"c":15475.0,"v":3765.0,"dr":0.0131,"sa":0.3499},{"date":"2025-07-25","o":15275.0,"h":15675.0,"l":15250.0,"c":15675.0,"v":2650.0,"dr":0.0129,"sa":0.3501},{"date":"2025-07-28","o":15650.0,"h":15675.0,"l":15550.0,"c":15600.0,"v":2018.0,"dr":-0.0048,"sa":0.3501},{"date":"2025-07-29","o":15675.0,"h":15775.0,"l":15475.0,"c":15525.0,"v":6938.0,"dr":-0.0048,"sa":0.3499},{"date":"2025-07-30","o":15550.0,"h":15925.0,"l":15500.0,"c":15850.0,"v":3798.0,"dr":0.0209,"sa":0.3504},{"date":"2025-07-31","o":15800.0,"h":16350.0,"l":15800.0,"c":16125.0,"v":7878.0,"dr":0.0174,"sa":0.3508},{"date":"2025-08-01","o":15325.0,"h":15725.0,"l":15325.0,"c":15525.0,"v":3194.0,"dr":-0.0372,"sa":0.3522},{"date":"2025-08-04","o":14850.0,"h":15700.0,"l":14850.0,"c":15500.0,"v":2051.0,"dr":-0.0016,"sa":0.3521},{"date":"2025-08-05","o":15500.0,"h":15600.0,"l":15150.0,"c":15350.0,"v":1936.0,"dr":-0.0097,"sa":0.351},{"date":"2025-08-06","o":15325.0,"h":15375.0,"l":15125.0,"c":15125.0,"v":1660.0,"dr":-0.0147,"sa":0.3506},{"date":"2025-08-07","o":15275.0,"h":15275.0,"l":14875.0,"c":14950.0,"v":2459.0,"dr":-0.0116,"sa":0.3507},{"date":"2025-08-08","o":15000.0,"h":15475.0,"l":14975.0,"c":15400.0,"v":4252.0,"dr":0.0301,"sa":0.3518},{"date":"2025-08-11","o":15400.0,"h":15500.0,"l":15275.0,"c":15325.0,"v":3256.0,"dr":-0.0049,"sa":0.3496},{"date":"2025-08-12","o":15425.0,"h":15800.0,"l":15425.0,"c":15750.0,"v":5609.0,"dr":0.0277,"sa":0.3505},{"date":"2025-08-13","o":15800.0,"h":15825.0,"l":15500.0,"c":15575.0,"v":5526.0,"dr":-0.0111,"sa":0.3505},{"date":"2025-08-14","o":15575.0,"h":15725.0,"l":15425.0,"c":15575.0,"v":1942.0,"dr":0.0,"sa":0.3505},{"date":"2025-08-18","o":15400.0,"h":15650.0,"l":15325.0,"c":15575.0,"v":2764.0,"dr":0.0,"sa":0.3502},{"date":"2025-08-19","o":15625.0,"h":15650.0,"l":15475.0,"c":15650.0,"v":1622.0,"dr":0.0048,"sa":0.35},{"date":"2025-08-20","o":15700.0,"h":15925.0,"l":15625.0,"c":15825.0,"v":3347.0,"dr":0.0112,"sa":0.3494},{"date":"2025-08-21","o":15725.0,"h":15975.0,"l":15725.0,"c":15900.0,"v":2400.0,"dr":0.0047,"sa":0.3494},{"date":"2025-08-22","o":16225.0,"h":16550.0,"l":16125.0,"c":16525.0,"v":11824.0,"dr":0.0393,"sa":0.3512},{"date":"2025-08-25","o":16550.0,"h":16925.0,"l":16525.0,"c":16900.0,"v":4658.0,"dr":0.0227,"sa":0.3516},{"date":"2025-08-26","o":16900.0,"h":17050.0,"l":16650.0,"c":17050.0,"v":2441.0,"dr":0.0089,"sa":0.3512},{"date":"2025-08-27","o":16875.0,"h":17275.0,"l":16875.0,"c":17075.0,"v":4633.0,"dr":0.0015,"sa":0.3511},{"date":"2025-08-28","o":17025.0,"h":17175.0,"l":16875.0,"c":17000.0,"v":1665.0,"dr":-0.0044,"sa":0.3506},{"date":"2025-08-29","o":17000.0,"h":17275.0,"l":16700.0,"c":17225.0,"v":3699.0,"dr":0.0132,"sa":0.3507},{"date":"2025-09-01","o":17450.0,"h":19050.0,"l":16525.0,"c":17400.0,"v":3760.0,"dr":0.0102,"sa":0.3507},{"date":"2025-09-02","o":17200.0,"h":17325.0,"l":17100.0,"c":17200.0,"v":4988.0,"dr":-0.0115,"sa":0.3505},{"date":"2025-09-03","o":17100.0,"h":17250.0,"l":17000.0,"c":17175.0,"v":3663.0,"dr":-0.0015,"sa":0.3505},{"date":"2025-09-04","o":17200.0,"h":17550.0,"l":17050.0,"c":17500.0,"v":2942.0,"dr":0.0189,"sa":0.3509},{"date":"2025-09-05","o":17475.0,"h":17550.0,"l":17075.0,"c":17225.0,"v":3687.0,"dr":-0.0157,"sa":0.3513},{"date":"2025-09-08","o":17910.0,"h":18150.0,"l":17650.0,"c":17850.0,"v":4229.0,"dr":0.0363,"sa":0.353},{"date":"2025-09-09","o":17830.0,"h":18180.0,"l":17790.0,"c":18100.0,"v":12469.0,"dr":0.014,"sa":0.3527},{"date":"2025-09-10","o":18000.0,"h":18110.0,"l":17810.0,"c":17940.0,"v":8879.0,"dr":-0.0088,"sa":0.3528},{"date":"2025-09-11","o":18010.0,"h":18390.0,"l":17930.0,"c":18300.0,"v":4145.0,"dr":0.0201,"sa":0.3533},{"date":"2025-09-12","o":18490.0,"h":18750.0,"l":18340.0,"c":18740.0,"v":60994.0,"dr":0.024,"sa":0.3537},{"date":"2025-09-15","o":18700.0,"h":18960.0,"l":18630.0,"c":18900.0,"v":3700.0,"dr":0.0085,"sa":0.3529},{"date":"2025-09-16","o":18900.0,"h":18900.0,"l":18510.0,"c":18680.0,"v":5836.0,"dr":-0.0116,"sa":0.3495},{"date":"2025-09-17","o":18780.0,"h":19270.0,"l":18780.0,"c":19270.0,"v":6154.0,"dr":0.0316,"sa":0.3507},{"date":"2025-09-18","o":19140.0,"h":20340.0,"l":19140.0,"c":20340.0,"v":11493.0,"dr":0.0555,"sa":0.3547},{"date":"2025-09-19","o":20340.0,"h":20620.0,"l":20050.0,"c":20490.0,"v":7971.0,"dr":0.0074,"sa":0.3545},{"date":"2025-09-22","o":19860.0,"h":19860.0,"l":18530.0,"c":18710.0,"v":3531.0,"dr":-0.0869,"sa":0.3656},{"date":"2025-09-23","o":18180.0,"h":18360.0,"l":18000.0,"c":18240.0,"v":2695.0,"dr":-0.0251,"sa":0.3665},{"date":"2025-09-24","o":17940.0,"h":18220.0,"l":17780.0,"c":18030.0,"v":1864.0,"dr":-0.0115,"sa":0.3667},{"date":"2025-09-25","o":17900.0,"h":18210.0,"l":17800.0,"c":18200.0,"v":3191.0,"dr":0.0094,"sa":0.3667},{"date":"2025-09-26","o":18300.0,"h":19230.0,"l":18150.0,"c":19230.0,"v":5965.0,"dr":0.0566,"sa":0.3707},{"date":"2025-09-29","o":19430.0,"h":19570.0,"l":19110.0,"c":19610.0,"v":4185.0,"dr":0.0198,"sa":0.3705},{"date":"2025-09-30","o":19630.0,"h":19940.0,"l":19300.0,"c":19830.0,"v":5056.0,"dr":0.0112,"sa":0.3704},{"date":"2025-10-01","o":20000.0,"h":20240.0,"l":19680.0,"c":19940.0,"v":6490.0,"dr":0.0055,"sa":0.3702},{"date":"2025-10-02","o":20000.0,"h":20070.0,"l":19440.0,"c":19520.0,"v":4742.0,"dr":-0.0211,"sa":0.3704},{"date":"2025-10-03","o":19790.0,"h":19900.0,"l":19290.0,"c":19230.0,"v":4488.0,"dr":-0.0149,"sa":0.3708},{"date":"2025-10-06","o":19300.0,"h":19560.0,"l":19030.0,"c":19090.0,"v":3430.0,"dr":-0.0073,"sa":0.3708},{"date":"2025-10-07","o":19340.0,"h":19600.0,"l":19200.0,"c":19540.0,"v":4558.0,"dr":0.0236,"sa":0.3714},{"date":"2025-10-08","o":19560.0,"h":19720.0,"l":19220.0,"c":19210.0,"v":7439.0,"dr":-0.0169,"sa":0.3715},{"date":"2025-10-09","o":19440.0,"h":19530.0,"l":18060.0,"c":18180.0,"v":5451.0,"dr":-0.0536,"sa":0.3756},{"date":"2025-10-13","o":17860.0,"h":17860.0,"l":17020.0,"c":17550.0,"v":3276.0,"dr":-0.0347,"sa":0.3772},{"date":"2025-10-14","o":17540.0,"h":18620.0,"l":17300.0,"c":18300.0,"v":9967.0,"dr":0.0427,"sa":0.3794},{"date":"2025-10-15","o":18670.0,"h":19460.0,"l":18670.0,"c":19030.0,"v":12868.0,"dr":0.0399,"sa":0.3808},{"date":"2025-10-16","o":19100.0,"h":19190.0,"l":18690.0,"c":18720.0,"v":62920.0,"dr":-0.0163,"sa":0.3811},{"date":"2025-10-17","o":18800.0,"h":19970.0,"l":18620.0,"c":19750.0,"v":4283.0,"dr":0.055,"sa":0.3846},{"date":"2025-10-20","o":19840.0,"h":20500.0,"l":19820.0,"c":20380.0,"v":4709.0,"dr":0.0319,"sa":0.3855},{"date":"2025-10-21","o":20570.0,"h":20820.0,"l":20280.0,"c":20820.0,"v":8033.0,"dr":0.0216,"sa":0.3855},{"date":"2025-10-22","o":20590.0,"h":20820.0,"l":20310.0,"c":20590.0,"v":5023.0,"dr":-0.011,"sa":0.3824},{"date":"2025-10-23","o":20580.0,"h":20580.0,"l":20040.0,"c":20020.0,"v":1911.0,"dr":-0.0277,"sa":0.3835},{"date":"2025-10-24","o":20100.0,"h":20670.0,"l":20080.0,"c":20550.0,"v":3050.0,"dr":0.0265,"sa":0.3838},{"date":"2025-10-27","o":18860.0,"h":19430.0,"l":18060.0,"c":19320.0,"v":7340.0,"dr":-0.0599,"sa":0.3888},{"date":"2025-10-28","o":19570.0,"h":19820.0,"l":19420.0,"c":19610.0,"v":2212.0,"dr":0.015,"sa":0.389},{"date":"2025-10-29","o":19470.0,"h":19720.0,"l":19370.0,"c":19530.0,"v":6292.0,"dr":-0.0041,"sa":0.3887},{"date":"2025-10-30","o":19530.0,"h":19860.0,"l":19450.0,"c":19700.0,"v":3091.0,"dr":0.0087,"sa":0.3887},{"date":"2025-10-31","o":19620.0,"h":20170.0,"l":19620.0,"c":20110.0,"v":4039.0,"dr":0.0208,"sa":0.389},{"date":"2025-11-03","o":20200.0,"h":20350.0,"l":19800.0,"c":20320.0,"v":19845.0,"dr":0.0104,"sa":0.3891},{"date":"2025-11-04","o":20010.0,"h":20400.0,"l":19970.0,"c":20220.0,"v":3289.0,"dr":-0.0049,"sa":0.388},{"date":"2025-11-05","o":20320.0,"h":20320.0,"l":19500.0,"c":19810.0,"v":8661.0,"dr":-0.0203,"sa":0.3885},{"date":"2025-11-06","o":19930.0,"h":20220.0,"l":19810.0,"c":20050.0,"v":1787.0,"dr":0.0121,"sa":0.3885},{"date":"2025-11-07","o":19790.0,"h":20090.0,"l":19650.0,"c":19650.0,"v":4987.0,"dr":-0.02,"sa":0.3891},{"date":"2025-11-10","o":19700.0,"h":19900.0,"l":19490.0,"c":19800.0,"v":2050.0,"dr":0.0076,"sa":0.3887},{"date":"2025-11-11","o":19800.0,"h":20500.0,"l":19680.0,"c":19800.0,"v":4935.0,"dr":0.0,"sa":0.3882},{"date":"2025-11-12","o":19930.0,"h":20050.0,"l":19780.0,"c":19890.0,"v":5388.0,"dr":0.0045,"sa":0.388},{"date":"2025-11-13","o":19890.0,"h":20070.0,"l":19700.0,"c":19650.0,"v":4687.0,"dr":-0.0121,"sa":0.388},{"date":"2025-11-14","o":19650.0,"h":19690.0,"l":18510.0,"c":19610.0,"v":4089.0,"dr":-0.002,"sa":0.3826},{"date":"2025-11-17","o":19700.0,"h":19700.0,"l":19130.0,"c":19200.0,"v":2671.0,"dr":-0.0209,"sa":0.3831},{"date":"2025-11-18","o":19130.0,"h":19260.0,"l":18800.0,"c":19120.0,"v":3471.0,"dr":-0.0042,"sa":0.3831},{"date":"2025-11-19","o":19300.0,"h":19330.0,"l":18840.0,"c":19160.0,"v":11335.0,"dr":0.0021,"sa":0.382},{"date":"2025-11-21","o":19040.0,"h":19460.0,"l":19040.0,"c":19450.0,"v":421.0,"dr":0.0151,"sa":0.3822},{"date":"2025-11-25","o":19450.0,"h":20150.0,"l":19450.0,"c":20170.0,"v":1649.0,"dr":0.037,"sa":0.3836},{"date":"2025-11-26","o":20170.0,"h":20420.0,"l":19890.0,"c":20400.0,"v":2710.0,"dr":0.0114,"sa":0.3836},{"date":"2025-11-27","o":20500.0,"h":21900.0,"l":19780.0,"c":20200.0,"v":491.0,"dr":-0.0098,"sa":0.3838},{"date":"2025-11-28","o":20210.0,"h":20770.0,"l":20120.0,"c":20550.0,"v":1931.0,"dr":0.0173,"sa":0.3834},{"date":"2025-12-01","o":20420.0,"h":20420.0,"l":20100.0,"c":20260.0,"v":15915.0,"dr":-0.0141,"sa":0.3836},{"date":"2025-12-02","o":20500.0,"h":20500.0,"l":20170.0,"c":20280.0,"v":3127.0,"dr":0.001,"sa":0.3834},{"date":"2025-12-03","o":20300.0,"h":20500.0,"l":20130.0,"c":20390.0,"v":8964.0,"dr":0.0054,"sa":0.3834},{"date":"2025-12-04","o":20230.0,"h":20640.0,"l":20230.0,"c":20460.0,"v":2075.0,"dr":0.0034,"sa":0.3833},{"date":"2025-12-05","o":20400.0,"h":20700.0,"l":20100.0,"c":20460.0,"v":2735.0,"dr":0.0,"sa":0.3833},{"date":"2025-12-09","o":20460.0,"h":20460.0,"l":20000.0,"c":20160.0,"v":2104.0,"dr":-0.0147,"sa":0.3836},{"date":"2025-12-10","o":20040.0,"h":20440.0,"l":20040.0,"c":20430.0,"v":8115.0,"dr":0.0134,"sa":0.3836},{"date":"2025-12-11","o":20240.0,"h":20550.0,"l":20190.0,"c":20510.0,"v":9302.0,"dr":0.0039,"sa":0.3833},{"date":"2025-12-12","o":20740.0,"h":20920.0,"l":20470.0,"c":20890.0,"v":2035.0,"dr":0.0185,"sa":0.3828},{"date":"2025-12-15","o":20890.0,"h":21260.0,"l":20840.0,"c":21160.0,"v":9469.0,"dr":0.0129,"sa":0.3829},{"date":"2025-12-16","o":21300.0,"h":21340.0,"l":21090.0,"c":21280.0,"v":4273.0,"dr":0.0057,"sa":0.3828},{"date":"2025-12-17","o":21680.0,"h":21680.0,"l":21120.0,"c":21270.0,"v":6991.0,"dr":-0.0005,"sa":0.3828},{"date":"2025-12-18","o":22000.0,"h":22000.0,"l":20710.0,"c":20960.0,"v":7989.0,"dr":-0.0146,"sa":0.3819},{"date":"2025-12-19","o":21090.0,"h":21350.0,"l":20790.0,"c":21310.0,"v":2424.0,"dr":0.0167,"sa":0.3818},{"date":"2025-12-22","o":21270.0,"h":21660.0,"l":21270.0,"c":21590.0,"v":4375.0,"dr":0.0131,"sa":0.3819},{"date":"2025-12-23","o":21400.0,"h":21830.0,"l":21360.0,"c":21350.0,"v":1983.0,"dr":-0.0111,"sa":0.382},{"date":"2025-12-24","o":21460.0,"h":21550.0,"l":21340.0,"c":21530.0,"v":431.0,"dr":0.0084,"sa":0.3819},{"date":"2025-12-26","o":21100.0,"h":22150.0,"l":20500.0,"c":21500.0,"v":3220.0,"dr":-0.0014,"sa":0.3819},{"date":"2025-12-29","o":21500.0,"h":21570.0,"l":21090.0,"c":21150.0,"v":2725.0,"dr":-0.0163,"sa":0.382},{"date":"2025-12-30","o":21150.0,"h":21370.0,"l":20960.0,"c":21010.0,"v":2530.0,"dr":-0.0066,"sa":0.3819},{"date":"2026-01-02","o":21130.0,"h":21550.0,"l":20850.0,"c":21550.0,"v":2392.0,"dr":0.0257,"sa":0.3826},{"date":"2026-01-05","o":21050.0,"h":22100.0,"l":21050.0,"c":21960.0,"v":7571.0,"dr":0.019,"sa":0.3819},{"date":"2026-01-06","o":21970.0,"h":22040.0,"l":21750.0,"c":22030.0,"v":3302.0,"dr":0.0032,"sa":0.3812},{"date":"2026-01-07","o":22010.0,"h":22010.0,"l":21340.0,"c":21410.0,"v":3593.0,"dr":-0.0281,"sa":0.3823},{"date":"2026-01-08","o":21420.0,"h":21670.0,"l":21110.0,"c":21540.0,"v":2383.0,"dr":0.0061,"sa":0.382},{"date":"2026-01-09","o":22300.0,"h":22300.0,"l":21410.0,"c":21510.0,"v":2518.0,"dr":-0.0014,"sa":0.3817},{"date":"2026-01-12","o":21200.0,"h":21210.0,"l":20850.0,"c":21070.0,"v":4147.0,"dr":-0.0205,"sa":0.3823},{"date":"2026-01-13","o":21070.0,"h":21320.0,"l":20760.0,"c":20800.0,"v":1979.0,"dr":-0.0128,"sa":0.3824},{"date":"2026-01-14","o":20580.0,"h":20580.0,"l":19670.0,"c":19990.0,"v":21786.0,"dr":-0.0389,"sa":0.3845},{"date":"2026-01-15","o":20800.0,"h":20800.0,"l":19830.0,"c":19990.0,"v":6141.0,"dr":0.0,"sa":0.384},{"date":"2026-01-16","o":20000.0,"h":20250.0,"l":19760.0,"c":20200.0,"v":4645.0,"dr":0.0105,"sa":0.3835},{"date":"2026-01-19","o":20380.0,"h":20380.0,"l":19170.0,"c":20050.0,"v":887.0,"dr":-0.0074,"sa":0.3832},{"date":"2026-01-20","o":19430.0,"h":20220.0,"l":19430.0,"c":19770.0,"v":4133.0,"dr":-0.014,"sa":0.3835},{"date":"2026-01-21","o":19900.0,"h":20090.0,"l":19700.0,"c":19780.0,"v":3160.0,"dr":0.0005,"sa":0.3832},{"date":"2026-01-22","o":19750.0,"h":20000.0,"l":19630.0,"c":19770.0,"v":2840.0,"dr":-0.0005,"sa":0.3811},{"date":"2026-01-23","o":19660.0,"h":19770.0,"l":19380.0,"c":19590.0,"v":4752.0,"dr":-0.0091,"sa":0.3811},{"date":"2026-01-26","o":19650.0,"h":19800.0,"l":19470.0,"c":19780.0,"v":4262.0,"dr":0.0097,"sa":0.3808},{"date":"2026-01-27","o":19790.0,"h":19850.0,"l":19610.0,"c":19720.0,"v":4543.0,"dr":-0.003,"sa":0.3794},{"date":"2026-01-28","o":19720.0,"h":19720.0,"l":19350.0,"c":19420.0,"v":6845.0,"dr":-0.0152,"sa":0.3787},{"date":"2026-01-29","o":19570.0,"h":20000.0,"l":19500.0,"c":19940.0,"v":32766.0,"dr":0.0268,"sa":0.3795},{"date":"2026-01-30","o":19940.0,"h":20060.0,"l":19770.0,"c":20010.0,"v":6299.0,"dr":0.0035,"sa":0.3795},{"date":"2026-02-02","o":20020.0,"h":20270.0,"l":19890.0,"c":20130.0,"v":7464.0,"dr":0.006,"sa":0.3795},{"date":"2026-02-03","o":20160.0,"h":20560.0,"l":20000.0,"c":20290.0,"v":8271.0,"dr":0.0079,"sa":0.3794},{"date":"2026-02-04","o":20430.0,"h":20980.0,"l":20280.0,"c":20760.0,"v":6844.0,"dr":0.0232,"sa":0.3799},{"date":"2026-02-05","o":20610.0,"h":20780.0,"l":20370.0,"c":20640.0,"v":2851.0,"dr":-0.0058,"sa":0.3795},{"date":"2026-02-06","o":20700.0,"h":21290.0,"l":20690.0,"c":21060.0,"v":8474.0,"dr":0.0203,"sa":0.3799},{"date":"2026-02-09","o":21070.0,"h":21210.0,"l":20800.0,"c":20990.0,"v":5072.0,"dr":-0.0033,"sa":0.3799},{"date":"2026-02-10","o":20930.0,"h":20930.0,"l":19950.0,"c":20340.0,"v":13756.0,"dr":-0.031,"sa":0.3813},{"date":"2026-02-11","o":20470.0,"h":20640.0,"l":19650.0,"c":19910.0,"v":7760.0,"dr":-0.0211,"sa":0.382},{"date":"2026-02-12","o":19910.0,"h":19970.0,"l":19050.0,"c":19300.0,"v":4082.0,"dr":-0.0306,"sa":0.3831},{"date":"2026-02-13","o":19030.0,"h":19410.0,"l":18930.0,"c":19180.0,"v":2533.0,"dr":-0.0062,"sa":0.3831},{"date":"2026-02-18","o":19170.0,"h":19670.0,"l":19170.0,"c":19340.0,"v":2522.0,"dr":0.0083,"sa":0.3829},{"date":"2026-02-19","o":19230.0,"h":19230.0,"l":18750.0,"c":18950.0,"v":2510.0,"dr":-0.0202,"sa":0.3835},{"date":"2026-02-20","o":18940.0,"h":19250.0,"l":18910.0,"c":19060.0,"v":4770.0,"dr":0.0058,"sa":0.3833},{"date":"2026-02-23","o":19130.0,"h":19160.0,"l":18290.0,"c":18540.0,"v":3032.0,"dr":-0.0273,"sa":0.3844},{"date":"2026-02-24","o":18310.0,"h":18490.0,"l":17930.0,"c":18240.0,"v":8765.0,"dr":-0.0162,"sa":0.3842},{"date":"2026-02-25","o":18250.0,"h":19020.0,"l":18250.0,"c":19000.0,"v":6461.0,"dr":0.0417,"sa":0.3863},{"date":"2026-02-26","o":19160.0,"h":19500.0,"l":19020.0,"c":19420.0,"v":61727.0,"dr":0.0221,"sa":0.3863},{"date":"2026-02-27","o":18600.0,"h":19100.0,"l":18120.0,"c":18120.0,"v":6984.0,"dr":-0.0669,"sa":0.3923},{"date":"2026-03-02","o":18120.0,"h":18400.0,"l":17730.0,"c":18270.0,"v":2678.0,"dr":0.0083,"sa":0.3918},{"date":"2026-03-03","o":17980.0,"h":18670.0,"l":17800.0,"c":18650.0,"v":5097.0,"dr":0.0208,"sa":0.3922},{"date":"2026-03-04","o":18410.0,"h":18680.0,"l":18120.0,"c":18380.0,"v":2260.0,"dr":-0.0145,"sa":0.3921},{"date":"2026-03-05","o":18360.0,"h":18500.0,"l":18200.0,"c":18240.0,"v":8641.0,"dr":-0.0076,"sa":0.3922},{"date":"2026-03-06","o":18150.0,"h":18260.0,"l":17660.0,"c":17910.0,"v":2636.0,"dr":-0.0181,"sa":0.3924},{"date":"2026-03-09","o":17510.0,"h":17720.0,"l":17300.0,"c":17600.0,"v":6663.0,"dr":-0.0173,"sa":0.3926},{"date":"2026-03-10","o":17690.0,"h":17950.0,"l":17490.0,"c":17780.0,"v":11492.0,"dr":0.0102,"sa":0.3927},{"date":"2026-03-11","o":17740.0,"h":17780.0,"l":17460.0,"c":17650.0,"v":44701.0,"dr":-0.0073,"sa":0.3923},{"date":"2026-03-12","o":17310.0,"h":17380.0,"l":17040.0,"c":17100.0,"v":5807.0,"dr":-0.0312,"sa":0.3936},{"date":"2026-03-13","o":17280.0,"h":17380.0,"l":17140.0,"c":17200.0,"v":4914.0,"dr":0.0058,"sa":0.3936},{"date":"2026-03-16","o":17210.0,"h":17400.0,"l":17200.0,"c":17280.0,"v":5138.0,"dr":0.0047,"sa":0.3918},{"date":"2026-03-17","o":17340.0,"h":17580.0,"l":17310.0,"c":17370.0,"v":3467.0,"dr":0.0052,"sa":0.3863},{"date":"2026-03-18","o":17450.0,"h":17590.0,"l":17190.0,"c":17150.0,"v":2871.0,"dr":-0.0127,"sa":0.3849},{"date":"2026-03-19","o":17100.0,"h":17330.0,"l":16930.0,"c":17190.0,"v":3345.0,"dr":0.0023,"sa":0.3849},{"date":"2026-03-20","o":17350.0,"h":17440.0,"l":17180.0,"c":17350.0,"v":2132.0,"dr":0.0093,"sa":0.3829},{"date":"2026-03-23","o":17650.0,"h":17650.0,"l":17400.0,"c":17430.0,"v":2786.0,"dr":0.0046,"sa":0.383},{"date":"2026-03-25","o":17830.0,"h":17930.0,"l":17530.0,"c":17650.0,"v":2525.0,"dr":0.0126,"sa":0.3831},{"date":"2026-03-26","o":17700.0,"h":17700.0,"l":17370.0,"c":17450.0,"v":2377.0,"dr":-0.0113,"sa":0.3833},{"date":"2026-03-27","o":17360.0,"h":17450.0,"l":17220.0,"c":17280.0,"v":4334.0,"dr":-0.0097,"sa":0.3819},{"date":"2026-03-30","o":17570.0,"h":17590.0,"l":17290.0,"c":17550.0,"v":1975.0,"dr":0.0156,"sa":0.3813},{"date":"2026-03-31","o":17650.0,"h":17980.0,"l":17440.0,"c":17960.0,"v":1323.0,"dr":0.0234,"sa":0.3803},{"date":"2026-04-01","o":18000.0,"h":18420.0,"l":18000.0,"c":18350.0,"v":12024.0,"dr":0.0217,"sa":0.3807},{"date":"2026-04-06","o":18360.0,"h":18590.0,"l":18310.0,"c":18590.0,"v":2984.0,"dr":0.0131,"sa":0.3808},{"date":"2026-04-07","o":18520.0,"h":18780.0,"l":18410.0,"c":18600.0,"v":3522.0,"dr":0.0005,"sa":0.3808},{"date":"2026-04-08","o":19020.0,"h":19240.0,"l":18990.0,"c":19200.0,"v":4551.0,"dr":0.0323,"sa":0.3807},{"date":"2026-04-09","o":19200.0,"h":19540.0,"l":19090.0,"c":19530.0,"v":6708.0,"dr":0.0172,"sa":0.3806},{"date":"2026-04-10","o":19430.0,"h":19530.0,"l":19290.0,"c":19370.0,"v":3305.0,"dr":-0.0082,"sa":0.3806},{"date":"2026-04-13","o":19200.0,"h":19550.0,"l":19100.0,"c":19580.0,"v":4753.0,"dr":0.0108,"sa":0.3798},{"date":"2026-04-14","o":19250.0,"h":19620.0,"l":19250.0,"c":19540.0,"v":59436.0,"dr":-0.002,"sa":0.3792},{"date":"2026-04-15","o":20000.0,"h":20290.0,"l":19630.0,"c":19700.0,"v":10157.0,"dr":0.0082,"sa":0.3791},{"date":"2026-04-16","o":19700.0,"h":19740.0,"l":19380.0,"c":19370.0,"v":2187.0,"dr":-0.0168,"sa":0.3703},{"date":"2026-04-17","o":19490.0,"h":19850.0,"l":19450.0,"c":19670.0,"v":2959.0,"dr":0.0155,"sa":0.3622},{"date":"2026-04-20","o":19540.0,"h":19800.0,"l":19440.0,"c":19780.0,"v":6340.0,"dr":0.0056,"sa":0.3581},{"date":"2026-04-21","o":19930.0,"h":20100.0,"l":19550.0,"c":19550.0,"v":2109.0,"dr":-0.0116,"sa":0.3581},{"date":"2026-04-22","o":19540.0,"h":19730.0,"l":19460.0,"c":19490.0,"v":3459.0,"dr":-0.0031,"sa":0.3503},{"date":"2026-04-23","o":19550.0,"h":19700.0,"l":19330.0,"c":19360.0,"v":2765.0,"dr":-0.0067,"sa":0.3452},{"date":"2026-04-24","o":19380.0,"h":19530.0,"l":19250.0,"c":19460.0,"v":1777.0,"dr":0.0052,"sa":0.3449},{"date":"2026-04-27","o":19620.0,"h":20010.0,"l":19620.0,"c":20010.0,"v":4293.0,"dr":0.0283,"sa":0.3426},{"date":"2026-04-28","o":20200.0,"h":20260.0,"l":19730.0,"c":19820.0,"v":3460.0,"dr":-0.0095,"sa":0.3418},{"date":"2026-04-29","o":19780.0,"h":19880.0,"l":19370.0,"c":19660.0,"v":2025.0,"dr":-0.0081,"sa":0.3318},{"date":"2026-04-30","o":19350.0,"h":20110.0,"l":19350.0,"c":20050.0,"v":4741.0,"dr":0.0198,"sa":0.329},{"date":"2026-05-04","o":19980.0,"h":19980.0,"l":19420.0,"c":19570.0,"v":3100.0,"dr":-0.0239,"sa":0.3241},{"date":"2026-05-05","o":19740.0,"h":19920.0,"l":19600.0,"c":19760.0,"v":2982.0,"dr":0.0097,"sa":0.3234},{"date":"2026-05-06","o":20090.0,"h":20090.0,"l":19780.0,"c":19870.0,"v":3332.0,"dr":0.0056,"sa":0.3201},{"date":"2026-05-07","o":19880.0,"h":19910.0,"l":19500.0,"c":19570.0,"v":1736.0,"dr":-0.0151,"sa":0.3206},{"date":"2026-05-08","o":19640.0,"h":19650.0,"l":18950.0,"c":19070.0,"v":2693.0,"dr":-0.0255,"sa":0.3218},{"date":"2026-05-11","o":19120.0,"h":19120.0,"l":18650.0,"c":18630.0,"v":4558.0,"dr":-0.0231,"sa":0.3227},{"date":"2026-05-12","o":18830.0,"h":18920.0,"l":18440.0,"c":18750.0,"v":4460.0,"dr":0.0064,"sa":0.3227},{"date":"2026-05-13","o":18440.0,"h":18800.0,"l":18440.0,"c":18510.0,"v":2879.0,"dr":-0.0128,"sa":0.3194},{"date":"2026-05-14","o":18590.0,"h":18740.0,"l":18400.0,"c":18470.0,"v":1729.0,"dr":-0.0022,"sa":0.3192},{"date":"2026-05-15","o":18460.0,"h":18570.0,"l":18340.0,"c":18440.0,"v":1330.0,"dr":-0.0016,"sa":0.3178},{"date":"2026-05-18","o":18610.0,"h":18910.0,"l":18500.0,"c":18750.0,"v":2895.0,"dr":0.0168,"sa":0.3182},{"date":"2026-05-19","o":18740.0,"h":19080.0,"l":18740.0,"c":18900.0,"v":2741.0,"dr":0.008,"sa":0.3182},{"date":"2026-05-20","o":19000.0,"h":19180.0,"l":18810.0,"c":19080.0,"v":1473.0,"dr":0.0095,"sa":0.3158},{"date":"2026-05-21","o":18990.0,"h":19080.0,"l":18830.0,"c":19000.0,"v":2419.0,"dr":-0.0042,"sa":0.3154},{"date":"2026-05-22","o":19100.0,"h":19310.0,"l":19100.0,"c":19220.0,"v":3364.0,"dr":0.0116,"sa":0.3153},{"date":"2026-05-26","o":19320.0,"h":19520.0,"l":19280.0,"c":19400.0,"v":2897.0,"dr":0.0094,"sa":0.3154},{"date":"2026-05-27","o":19400.0,"h":19500.0,"l":18810.0,"c":18970.0,"v":7231.0,"dr":-0.0222,"sa":0.3161},{"date":"2026-05-28","o":18940.0,"h":19090.0,"l":18770.0,"c":18860.0,"v":2823.0,"dr":-0.0058,"sa":0.3162},{"date":"2026-05-29","o":18850.0,"h":19170.0,"l":18760.0,"c":19110.0,"v":3206.0,"dr":0.0133,"sa":0.3163},{"date":"2026-06-01","o":19210.0,"h":19300.0,"l":18960.0,"c":19240.0,"v":2468.0,"dr":0.0068,"sa":0.314},{"date":"2026-06-02","o":19000.0,"h":19780.0,"l":19000.0,"c":19680.0,"v":4219.0,"dr":0.0229,"sa":0.3147},{"date":"2026-06-03","o":19610.0,"h":19920.0,"l":19230.0,"c":19850.0,"v":1771.0,"dr":0.0086,"sa":0.3148},{"date":"2026-06-04","o":20060.0,"h":20510.0,"l":20060.0,"c":20370.0,"v":6264.0,"dr":0.0262,"sa":0.3154},{"date":"2026-06-05","o":20500.0,"h":20560.0,"l":20200.0,"c":20360.0,"v":7030.0,"dr":-0.0005,"sa":0.3125},{"date":"2026-06-08","o":20540.0,"h":20610.0,"l":20350.0,"c":20360.0,"v":2130.0,"dr":0.0,"sa":0.3125},{"date":"2026-06-09","o":20550.0,"h":20750.0,"l":20360.0,"c":20540.0,"v":8294.0,"dr":0.0088,"sa":0.3123},{"date":"2026-06-10","o":20550.0,"h":20830.0,"l":20530.0,"c":20620.0,"v":5044.0,"dr":0.0039,"sa":0.3123},{"date":"2026-06-11","o":20400.0,"h":20710.0,"l":20150.0,"c":20550.0,"v":9931.0,"dr":-0.0034,"sa":0.3122},{"date":"2026-06-12","o":20800.0,"h":21040.0,"l":20500.0,"c":20940.0,"v":5024.0,"dr":0.019,"sa":0.3123},{"date":"2026-06-16","o":21100.0,"h":21380.0,"l":21000.0,"c":21250.0,"v":7368.0,"dr":0.0148,"sa":0.3124},{"date":"2026-06-17","o":21380.0,"h":21680.0,"l":21130.0,"c":21240.0,"v":6575.0,"dr":-0.0005,"sa":0.3124},{"date":"2026-06-18","o":21240.0,"h":22000.0,"l":21110.0,"c":21240.0,"v":9534.0,"dr":0.0,"sa":0.3119},{"date":"2026-06-19","o":21980.0,"h":21980.0,"l":21160.0,"c":21750.0,"v":831.0,"dr":0.024,"sa":0.3127},{"date":"2026-06-22","o":21700.0,"h":22000.0,"l":21550.0,"c":21840.0,"v":4578.0,"dr":0.0041,"sa":0.3126},{"date":"2026-06-23","o":21840.0,"h":22510.0,"l":21840.0,"c":22440.0,"v":4482.0,"dr":0.0275,"sa":0.3134},{"date":"2026-06-24","o":22830.0,"h":22830.0,"l":22170.0,"c":22370.0,"v":3517.0,"dr":-0.0031,"sa":0.3133},{"date":"2026-06-25","o":22370.0,"h":22970.0,"l":22350.0,"c":22380.0,"v":4326.0,"dr":0.0004,"sa":0.313},{"date":"2026-06-26","o":22370.0,"h":22490.0,"l":22180.0,"c":22320.0,"v":4831.0,"dr":-0.0027,"sa":0.313},{"date":"2026-06-29","o":22250.0,"h":22670.0,"l":22250.0,"c":22420.0,"v":8711.0,"dr":0.0045,"sa":0.3127},{"date":"2026-06-30","o":22420.0,"h":22420.0,"l":22100.0,"c":22230.0,"v":6094.0,"dr":-0.0085,"sa":0.3123},{"date":"2026-07-01","o":22240.0,"h":23030.0,"l":22230.0,"c":22880.0,"v":5643.0,"dr":0.0292,"sa":0.3078},{"date":"2026-07-02","o":23100.0,"h":23170.0,"l":22800.0,"c":23170.0,"v":2535.0,"dr":0.0127,"sa":0.3079},{"date":"2026-07-03","o":23170.0,"h":23530.0,"l":22070.0,"c":22930.0,"v":955.0,"dr":-0.0104,"sa":0.3078},{"date":"2026-07-06","o":23120.0,"h":23580.0,"l":23120.0,"c":23430.0,"v":6062.0,"dr":0.0218,"sa":0.3082},{"date":"2026-07-07","o":23520.0,"h":23860.0,"l":23520.0,"c":23530.0,"v":3713.0,"dr":0.0043,"sa":0.3079},{"date":"2026-07-08","o":23600.0,"h":23600.0,"l":22970.0,"c":22930.0,"v":7999.0,"dr":-0.0255,"sa":0.3088},{"date":"2026-07-10","o":23310.0,"h":23510.0,"l":23260.0,"c":23410.0,"v":2007.0,"dr":0.0209,"sa":0.3078},{"date":"2026-07-13","o":23510.0,"h":23510.0,"l":23000.0,"c":23310.0,"v":12958.0,"dr":-0.0043,"sa":0.3076},{"date":"2026-07-14","o":23340.0,"h":23840.0,"l":23340.0,"c":23550.0,"v":6469.0,"dr":0.0103,"sa":0.3075},{"date":"2026-07-15","o":23890.0,"h":24170.0,"l":23850.0,"c":24040.0,"v":5202.0,"dr":0.0208,"sa":0.3079},{"date":"2026-07-16","o":24100.0,"h":24190.0,"l":23820.0,"c":24060.0,"v":5303.0,"dr":0.0008,"sa":0.3067},{"date":"2026-07-17","o":23930.0,"h":24330.0,"l":23790.0,"c":24090.0,"v":4000.0,"dr":0.0012,"sa":0.303},{"date":"2026-07-20","o":24090.0,"h":24160.0,"l":23720.0,"c":23770.0,"v":2577.0,"dr":-0.0133,"sa":0.3034},{"date":"2026-07-21","o":24000.0,"h":24100.0,"l":23600.0,"c":24000.0,"v":2573.0,"dr":0.0097,"sa":0.3035},{"date":"2026-07-22","o":24060.0,"h":24370.0,"l":24010.0,"c":24270.0,"v":2136.0,"dr":0.0112,"sa":0.303},{"date":"2026-07-23","o":24400.0,"h":24400.0,"l":23980.0,"c":24320.0,"v":1840.0,"dr":0.0021,"sa":0.3013},{"date":"2026-07-24","o":24400.0,"h":24780.0,"l":24300.0,"c":24710.0,"v":2082.0,"dr":0.016,"sa":0.3014},{"date":"2026-07-27","o":24860.0,"h":25140.0,"l":24710.0,"c":24850.0,"v":3379.0,"dr":0.0057,"sa":0.2999},{"date":"2026-07-28","o":24930.0,"h":25060.0,"l":24780.0,"c":24900.0,"v":3450.0,"dr":0.002,"sa":0.2994}]