[{"date":"2018-03-05","o":527.0,"h":527.0,"l":527.0,"c":527.0,"v":100.0,"dr":0.0193,"sa":0.4968},{"date":"2018-03-06","o":527.0,"h":530.0,"l":527.0,"c":530.0,"v":64.0,"dr":0.0057,"sa":0.4962},{"date":"2018-03-09","o":529.2,"h":529.2,"l":529.2,"c":529.2,"v":48.0,"dr":-0.0015,"sa":0.4929},{"date":"2018-03-13","o":529.5,"h":530.0,"l":526.6,"c":527.3,"v":308.0,"dr":-0.0036,"sa":0.4929},{"date":"2018-03-22","o":526.0,"h":526.0,"l":526.0,"c":526.0,"v":40.0,"dr":-0.0025,"sa":0.4869},{"date":"2018-03-23","o":513.0,"h":513.0,"l":507.2,"c":507.2,"v":1060.0,"dr":-0.0357,"sa":0.4883},{"date":"2018-03-26","o":502.5,"h":502.5,"l":502.5,"c":502.5,"v":24.0,"dr":-0.0093,"sa":0.48},{"date":"2018-03-27","o":530.0,"h":530.0,"l":530.0,"c":530.0,"v":24.0,"dr":0.0547,"sa":0.4828},{"date":"2018-03-28","o":540.0,"h":540.0,"l":500.7,"c":500.7,"v":212.0,"dr":-0.0553,"sa":0.4851},{"date":"2018-04-03","o":497.0,"h":498.0,"l":497.0,"c":497.3,"v":2600.0,"dr":-0.0068,"sa":0.4852},{"date":"2018-04-06","o":511.3,"h":511.3,"l":511.3,"c":511.3,"v":80.0,"dr":0.0282,"sa":0.4857},{"date":"2018-04-19","o":510.0,"h":510.0,"l":510.0,"c":510.0,"v":16.0,"dr":-0.0025,"sa":0.4857},{"date":"2018-04-20","o":505.0,"h":505.0,"l":505.0,"c":505.0,"v":40.0,"dr":-0.0098,"sa":0.4855},{"date":"2018-04-23","o":500.0,"h":500.0,"l":500.0,"c":500.0,"v":44.0,"dr":-0.0099,"sa":0.4828},{"date":"2018-04-24","o":498.0,"h":498.0,"l":498.0,"c":498.0,"v":44.0,"dr":-0.004,"sa":0.4822},{"date":"2018-04-26","o":520.0,"h":520.0,"l":514.6,"c":514.6,"v":40.0,"dr":0.0333,"sa":0.4833},{"date":"2018-04-27","o":520.0,"h":520.0,"l":520.0,"c":520.0,"v":4.0,"dr":0.0105,"sa":0.4834},{"date":"2018-05-02","o":520.0,"h":520.0,"l":520.0,"c":520.0,"v":40.0,"dr":0.0,"sa":0.4772},{"date":"2018-05-03","o":500.0,"h":500.0,"l":500.0,"c":500.0,"v":8.0,"dr":-0.0385,"sa":0.4756},{"date":"2018-05-10","o":574.0,"h":580.0,"l":574.0,"c":580.0,"v":128.0,"dr":0.16,"sa":0.5012},{"date":"2018-05-11","o":584.0,"h":600.0,"l":584.0,"c":600.0,"v":84.0,"dr":0.0345,"sa":0.5022},{"date":"2018-05-18","o":604.0,"h":604.0,"l":604.0,"c":604.0,"v":32.0,"dr":0.0067,"sa":0.5023},{"date":"2018-05-22","o":631.3,"h":650.0,"l":631.3,"c":650.0,"v":2204.0,"dr":0.0762,"sa":0.5075},{"date":"2018-05-24","o":638.0,"h":638.0,"l":638.0,"c":638.0,"v":60.0,"dr":-0.0185,"sa":0.5068},{"date":"2018-05-30","o":640.0,"h":640.0,"l":638.0,"c":638.0,"v":36.0,"dr":0.0,"sa":0.489},{"date":"2018-05-31","o":648.0,"h":648.0,"l":648.0,"c":648.0,"v":20.0,"dr":0.0157,"sa":0.4855},{"date":"2018-06-01","o":650.0,"h":650.0,"l":626.3,"c":626.3,"v":580.0,"dr":-0.0335,"sa":0.4858},{"date":"2018-06-04","o":628.0,"h":628.0,"l":627.0,"c":627.0,"v":144.0,"dr":0.0011,"sa":0.4858},{"date":"2018-06-06","o":628.0,"h":632.0,"l":628.0,"c":631.0,"v":352.0,"dr":0.0064,"sa":0.4858},{"date":"2018-06-07","o":640.0,"h":640.0,"l":640.0,"c":640.0,"v":52.0,"dr":0.0143,"sa":0.4849},{"date":"2018-06-11","o":670.0,"h":670.0,"l":670.0,"c":670.0,"v":24.0,"dr":0.0469,"sa":0.4869},{"date":"2018-06-12","o":670.0,"h":692.0,"l":670.0,"c":676.3,"v":260.0,"dr":0.0094,"sa":0.4868},{"date":"2018-06-14","o":686.0,"h":686.0,"l":680.0,"c":681.6,"v":60.0,"dr":0.0078,"sa":0.4846},{"date":"2018-06-15","o":760.0,"h":772.0,"l":760.0,"c":772.0,"v":696.0,"dr":0.1326,"sa":0.4997},{"date":"2018-06-18","o":792.0,"h":792.0,"l":792.0,"c":792.0,"v":40.0,"dr":0.0259,"sa":0.5001},{"date":"2018-06-19","o":792.0,"h":792.0,"l":747.4,"c":756.0,"v":188.0,"dr":-0.0455,"sa":0.5024},{"date":"2018-06-21","o":760.0,"h":760.0,"l":760.0,"c":760.0,"v":64.0,"dr":0.0053,"sa":0.4965},{"date":"2018-06-25","o":780.0,"h":780.0,"l":760.0,"c":760.0,"v":156.0,"dr":0.0,"sa":0.4961},{"date":"2018-06-28","o":780.0,"h":780.0,"l":760.0,"c":760.0,"v":164.0,"dr":0.0,"sa":0.4961},{"date":"2018-06-29","o":780.0,"h":780.0,"l":765.2,"c":765.2,"v":608.0,"dr":0.0068,"sa":0.4922},{"date":"2018-07-02","o":765.0,"h":765.2,"l":757.7,"c":757.7,"v":240.0,"dr":-0.0098,"sa":0.4915},{"date":"2018-07-03","o":758.0,"h":758.0,"l":730.0,"c":730.0,"v":264.0,"dr":-0.0366,"sa":0.4931},{"date":"2018-07-04","o":720.0,"h":720.0,"l":720.0,"c":720.0,"v":12.0,"dr":-0.0137,"sa":0.4933},{"date":"2018-07-05","o":748.0,"h":748.0,"l":747.2,"c":747.7,"v":352.0,"dr":0.0385,"sa":0.4946},{"date":"2018-07-06","o":748.0,"h":748.0,"l":740.0,"c":740.0,"v":288.0,"dr":-0.0103,"sa":0.4947},{"date":"2018-07-10","o":731.1,"h":754.0,"l":731.1,"c":754.0,"v":332.0,"dr":0.0189,"sa":0.495},{"date":"2018-07-11","o":774.0,"h":782.0,"l":745.4,"c":745.4,"v":164.0,"dr":-0.0114,"sa":0.4951},{"date":"2018-07-12","o":750.0,"h":750.0,"l":748.0,"c":750.0,"v":156.0,"dr":0.0062,"sa":0.4951},{"date":"2018-07-13","o":734.0,"h":744.0,"l":734.0,"c":742.7,"v":88.0,"dr":-0.0097,"sa":0.4698},{"date":"2018-07-16","o":752.0,"h":752.0,"l":752.0,"c":752.0,"v":8.0,"dr":0.0125,"sa":0.4699},{"date":"2018-07-17","o":752.0,"h":752.0,"l":752.0,"c":752.0,"v":72.0,"dr":0.0,"sa":0.4687},{"date":"2018-07-20","o":775.0,"h":775.0,"l":775.0,"c":775.0,"v":132.0,"dr":0.0306,"sa":0.4342},{"date":"2018-07-23","o":775.0,"h":790.0,"l":775.0,"c":790.0,"v":40.0,"dr":0.0194,"sa":0.4344},{"date":"2018-07-24","o":790.0,"h":790.0,"l":770.0,"c":771.0,"v":416.0,"dr":-0.0241,"sa":0.4338},{"date":"2018-07-25","o":770.0,"h":770.0,"l":770.0,"c":770.0,"v":4.0,"dr":-0.0013,"sa":0.4338},{"date":"2018-07-27","o":776.0,"h":776.0,"l":774.5,"c":774.6,"v":144.0,"dr":0.006,"sa":0.4332},{"date":"2018-08-02","o":770.0,"h":802.0,"l":770.0,"c":802.0,"v":32.0,"dr":0.0354,"sa":0.4344},{"date":"2018-08-03","o":808.0,"h":810.0,"l":808.0,"c":810.0,"v":36.0,"dr":0.01,"sa":0.4342},{"date":"2018-08-06","o":810.2,"h":812.0,"l":800.0,"c":800.0,"v":692.0,"dr":-0.0123,"sa":0.4301},{"date":"2018-08-07","o":810.0,"h":820.0,"l":800.0,"c":810.0,"v":864.0,"dr":0.0125,"sa":0.4295},{"date":"2018-08-09","o":820.0,"h":820.0,"l":810.0,"c":810.0,"v":84.0,"dr":0.0,"sa":0.4295},{"date":"2018-08-10","o":832.0,"h":832.0,"l":832.0,"c":832.0,"v":12.0,"dr":0.0272,"sa":0.4204},{"date":"2018-08-13","o":840.0,"h":880.0,"l":840.0,"c":864.3,"v":428.0,"dr":0.0388,"sa":0.4214},{"date":"2018-08-14","o":870.0,"h":870.0,"l":870.0,"c":870.0,"v":460.0,"dr":0.0066,"sa":0.4202},{"date":"2018-08-15","o":890.0,"h":890.0,"l":870.0,"c":870.0,"v":40.0,"dr":0.0,"sa":0.4199},{"date":"2018-08-16","o":880.0,"h":900.0,"l":850.0,"c":850.0,"v":372.0,"dr":-0.023,"sa":0.4192},{"date":"2018-08-21","o":856.0,"h":856.0,"l":850.0,"c":850.0,"v":176.0,"dr":0.0,"sa":0.4192},{"date":"2018-08-22","o":850.0,"h":860.0,"l":850.0,"c":856.0,"v":428.0,"dr":0.0071,"sa":0.4192},{"date":"2018-08-23","o":860.0,"h":860.0,"l":860.0,"c":860.0,"v":36.0,"dr":0.0047,"sa":0.4158},{"date":"2018-08-24","o":856.0,"h":866.0,"l":856.0,"c":866.0,"v":8.0,"dr":0.007,"sa":0.4157},{"date":"2018-08-27","o":870.0,"h":910.0,"l":870.0,"c":910.0,"v":64.0,"dr":0.0508,"sa":0.4182},{"date":"2018-08-28","o":910.0,"h":910.0,"l":880.0,"c":880.0,"v":252.0,"dr":-0.033,"sa":0.4197},{"date":"2018-08-29","o":880.0,"h":932.0,"l":880.0,"c":932.0,"v":352.0,"dr":0.0591,"sa":0.4232},{"date":"2018-08-30","o":960.0,"h":1160.0,"l":960.0,"c":1160.0,"v":76.0,"dr":0.2446,"sa":0.4868},{"date":"2018-08-31","o":1160.0,"h":1170.0,"l":1051.6,"c":1051.6,"v":404.0,"dr":-0.0934,"sa":0.4966},{"date":"2018-09-04","o":1104.0,"h":1116.0,"l":1080.0,"c":1096.4,"v":300.0,"dr":0.0426,"sa":0.4972},{"date":"2018-09-05","o":1072.0,"h":1072.0,"l":1071.4,"c":1071.7,"v":92.0,"dr":-0.0225,"sa":0.4979},{"date":"2018-09-06","o":1060.0,"h":1080.0,"l":1060.0,"c":1080.0,"v":68.0,"dr":0.0077,"sa":0.4954},{"date":"2018-09-07","o":1081.0,"h":1081.0,"l":1010.0,"c":1010.0,"v":140.0,"dr":-0.0648,"sa":0.4991},{"date":"2018-09-10","o":1020.0,"h":1032.0,"l":1020.0,"c":1032.0,"v":40.0,"dr":0.0218,"sa":0.4994},{"date":"2018-09-11","o":1032.0,"h":1050.0,"l":1032.0,"c":1050.0,"v":28.0,"dr":0.0174,"sa":0.4996},{"date":"2018-09-13","o":1080.0,"h":1100.0,"l":1080.0,"c":1100.0,"v":184.0,"dr":0.0476,"sa":0.4986},{"date":"2018-09-14","o":1155.0,"h":1166.0,"l":1155.0,"c":1155.0,"v":44.0,"dr":0.05,"sa":0.4958},{"date":"2018-09-17","o":1180.0,"h":1180.0,"l":1090.0,"c":1090.0,"v":124.0,"dr":-0.0563,"sa":0.4994},{"date":"2018-09-18","o":1100.0,"h":1100.0,"l":1100.0,"c":1100.0,"v":156.0,"dr":0.0092,"sa":0.4994},{"date":"2018-09-20","o":1100.0,"h":1100.0,"l":1070.0,"c":1096.0,"v":84.0,"dr":-0.0036,"sa":0.4992},{"date":"2018-09-21","o":1100.0,"h":1100.0,"l":1100.0,"c":1100.0,"v":4.0,"dr":0.0036,"sa":0.4992},{"date":"2018-09-24","o":1110.0,"h":1110.0,"l":1110.0,"c":1110.0,"v":28.0,"dr":0.0091,"sa":0.4985},{"date":"2018-09-25","o":1120.0,"h":1120.0,"l":1087.5,"c":1090.0,"v":108.0,"dr":-0.018,"sa":0.4988},{"date":"2018-09-26","o":1140.0,"h":1140.0,"l":1118.1,"c":1118.1,"v":156.0,"dr":0.0258,"sa":0.4978},{"date":"2018-09-27","o":1160.0,"h":1160.0,"l":1156.0,"c":1158.0,"v":600.0,"dr":0.0357,"sa":0.4984},{"date":"2018-09-28","o":1150.0,"h":1214.0,"l":1150.0,"c":1212.0,"v":288.0,"dr":0.0466,"sa":0.4964},{"date":"2018-10-01","o":1212.0,"h":1214.0,"l":1180.0,"c":1180.0,"v":272.0,"dr":-0.0264,"sa":0.4905},{"date":"2018-10-02","o":1200.0,"h":1200.0,"l":1100.0,"c":1100.0,"v":192.0,"dr":-0.0678,"sa":0.4959},{"date":"2018-10-03","o":1102.0,"h":1200.0,"l":1102.0,"c":1170.0,"v":156.0,"dr":0.0636,"sa":0.4993},{"date":"2018-10-05","o":1111.0,"h":1111.0,"l":1098.0,"c":1098.0,"v":168.0,"dr":-0.0615,"sa":0.5037},{"date":"2018-10-08","o":1152.0,"h":1152.0,"l":1152.0,"c":1152.0,"v":8.0,"dr":0.0492,"sa":0.5056},{"date":"2018-10-09","o":1152.0,"h":1152.0,"l":1098.0,"c":1098.0,"v":56.0,"dr":-0.0469,"sa":0.5083},{"date":"2018-10-10","o":1073.7,"h":1073.7,"l":1073.7,"c":1073.7,"v":6340.0,"dr":-0.0221,"sa":0.509},{"date":"2018-10-11","o":1060.0,"h":1060.0,"l":1026.2,"c":1026.2,"v":5884.0,"dr":-0.0442,"sa":0.5109},{"date":"2018-10-12","o":1026.2,"h":1026.2,"l":1010.0,"c":1010.0,"v":140.0,"dr":-0.0158,"sa":0.5107},{"date":"2018-10-17","o":1060.0,"h":1060.0,"l":1060.0,"c":1060.0,"v":20.0,"dr":0.0495,"sa":0.5127},{"date":"2018-10-18","o":1060.0,"h":1080.0,"l":1060.0,"c":1070.0,"v":28.0,"dr":0.0094,"sa":0.5127},{"date":"2018-10-19","o":1083.2,"h":1083.2,"l":1070.0,"c":1070.0,"v":68.0,"dr":0.0,"sa":0.5127},{"date":"2018-10-22","o":1077.6,"h":1077.6,"l":1070.0,"c":1070.0,"v":60.0,"dr":0.0,"sa":0.5127},{"date":"2018-10-23","o":1076.0,"h":1084.0,"l":1076.0,"c":1084.0,"v":112.0,"dr":0.0131,"sa":0.5127},{"date":"2018-10-24","o":1084.0,"h":1090.0,"l":1050.0,"c":1058.0,"v":572.0,"dr":-0.024,"sa":0.5135},{"date":"2018-10-25","o":1050.0,"h":1050.0,"l":1050.0,"c":1050.0,"v":68.0,"dr":-0.0076,"sa":0.5137},{"date":"2018-10-26","o":1044.0,"h":1044.0,"l":1020.0,"c":1020.0,"v":72.0,"dr":-0.0286,"sa":0.5146},{"date":"2018-10-29","o":1050.0,"h":1050.0,"l":1050.0,"c":1050.0,"v":128.0,"dr":0.0294,"sa":0.5151},{"date":"2018-10-31","o":1080.0,"h":1080.0,"l":1079.9,"c":1079.9,"v":80.0,"dr":0.0285,"sa":0.5127},{"date":"2018-11-01","o":1056.0,"h":1080.0,"l":1056.0,"c":1080.0,"v":68.0,"dr":0.0001,"sa":0.5127},{"date":"2018-11-02","o":1120.0,"h":1120.0,"l":1090.0,"c":1090.0,"v":16.0,"dr":0.0093,"sa":0.5124},{"date":"2018-11-05","o":1114.0,"h":1114.0,"l":1112.0,"c":1112.0,"v":24.0,"dr":0.0202,"sa":0.5125},{"date":"2018-11-06","o":1112.0,"h":1112.0,"l":1112.0,"c":1112.0,"v":8.0,"dr":0.0,"sa":0.5123},{"date":"2018-11-07","o":1080.0,"h":1080.0,"l":1080.0,"c":1080.0,"v":4.0,"dr":-0.0288,"sa":0.5127},{"date":"2018-11-08","o":1070.0,"h":1080.0,"l":1043.4,"c":1043.4,"v":68.0,"dr":-0.0339,"sa":0.5142},{"date":"2018-11-09","o":1043.0,"h":1080.0,"l":1043.0,"c":1078.0,"v":132.0,"dr":0.0332,"sa":0.5137},{"date":"2018-11-13","o":1068.0,"h":1070.0,"l":1068.0,"c":1070.0,"v":28.0,"dr":-0.0074,"sa":0.5137},{"date":"2018-11-14","o":1066.6,"h":1066.6,"l":1065.8,"c":1065.8,"v":2208.0,"dr":-0.0039,"sa":0.5135},{"date":"2018-11-16","o":1080.0,"h":1080.0,"l":1078.0,"c":1078.0,"v":36.0,"dr":0.0114,"sa":0.5135},{"date":"2018-11-20","o":1032.0,"h":1032.0,"l":1020.0,"c":1020.0,"v":4000.0,"dr":-0.0538,"sa":0.5169},{"date":"2018-11-26","o":970.0,"h":1018.0,"l":970.0,"c":1018.0,"v":52.0,"dr":-0.002,"sa":0.5162},{"date":"2018-11-28","o":1098.0,"h":1100.0,"l":1098.0,"c":1100.0,"v":68.0,"dr":0.0806,"sa":0.5216},{"date":"2018-11-29","o":1150.0,"h":1150.0,"l":1150.0,"c":1150.0,"v":28.0,"dr":0.0455,"sa":0.5232},{"date":"2018-12-03","o":1150.0,"h":1150.0,"l":1150.0,"c":1150.0,"v":4.0,"dr":0.0,"sa":0.523},{"date":"2018-12-07","o":1088.0,"h":1088.0,"l":1070.0,"c":1070.0,"v":36.0,"dr":-0.0696,"sa":0.5282},{"date":"2018-12-11","o":1070.0,"h":1071.6,"l":1070.0,"c":1071.6,"v":40.0,"dr":0.0015,"sa":0.5282},{"date":"2018-12-17","o":1078.4,"h":1080.0,"l":1078.4,"c":1080.0,"v":36.0,"dr":0.0078,"sa":0.5268},{"date":"2018-12-18","o":1100.0,"h":1100.0,"l":1100.0,"c":1100.0,"v":60.0,"dr":0.0185,"sa":0.527},{"date":"2018-12-19","o":1111.0,"h":1130.0,"l":1111.0,"c":1114.2,"v":24.0,"dr":0.0129,"sa":0.527},{"date":"2018-12-20","o":1100.0,"h":1100.0,"l":1100.0,"c":1100.0,"v":8.0,"dr":-0.0127,"sa":0.5258},{"date":"2018-12-27","o":1140.0,"h":1140.0,"l":1100.0,"c":1126.7,"v":12.0,"dr":0.0243,"sa":0.5247},{"date":"2018-12-28","o":1080.0,"h":1080.0,"l":1080.0,"c":1080.0,"v":4.0,"dr":-0.0414,"sa":0.5267},{"date":"2019-01-02","o":1080.0,"h":1090.0,"l":1040.0,"c":1090.0,"v":24.0,"dr":0.0093,"sa":0.5267},{"date":"2019-01-03","o":1128.0,"h":1128.0,"l":1128.0,"c":1128.0,"v":4.0,"dr":0.0349,"sa":0.5269},{"date":"2019-01-04","o":1128.0,"h":1128.0,"l":1125.9,"c":1125.9,"v":8.0,"dr":-0.0019,"sa":0.527},{"date":"2019-01-07","o":1126.0,"h":1126.0,"l":1126.0,"c":1126.0,"v":8.0,"dr":0.0001,"sa":0.5263},{"date":"2019-01-09","o":1059.0,"h":1062.0,"l":1058.0,"c":1060.0,"v":952.0,"dr":-0.0586,"sa":0.5301},{"date":"2019-01-10","o":1064.0,"h":1064.0,"l":1060.0,"c":1063.0,"v":68.0,"dr":0.0028,"sa":0.5301},{"date":"2019-01-15","o":1040.0,"h":1040.0,"l":1040.0,"c":1040.0,"v":92.0,"dr":-0.0216,"sa":0.5307},{"date":"2019-01-16","o":1046.0,"h":1048.0,"l":1046.0,"c":1048.0,"v":376.0,"dr":0.0077,"sa":0.5307},{"date":"2019-01-17","o":1049.0,"h":1049.0,"l":1044.0,"c":1044.0,"v":1432.0,"dr":-0.0038,"sa":0.529},{"date":"2019-01-18","o":1060.0,"h":1060.0,"l":1060.0,"c":1060.0,"v":52.0,"dr":0.0153,"sa":0.5291},{"date":"2019-01-21","o":1070.0,"h":1070.0,"l":1070.0,"c":1070.0,"v":8.0,"dr":0.0094,"sa":0.5292},{"date":"2019-01-22","o":1070.0,"h":1070.0,"l":1044.0,"c":1044.0,"v":136.0,"dr":-0.0243,"sa":0.5296},{"date":"2019-01-23","o":1020.0,"h":1020.0,"l":1020.0,"c":1020.0,"v":4.0,"dr":-0.023,"sa":0.5299},{"date":"2019-01-25","o":1040.0,"h":1040.0,"l":1040.0,"c":1040.0,"v":3500.0,"dr":0.0196,"sa":0.5302},{"date":"2019-01-30","o":1030.0,"h":1076.0,"l":1030.0,"c":1076.0,"v":76.0,"dr":0.0346,"sa":0.531},{"date":"2019-01-31","o":1076.0,"h":1076.0,"l":1076.0,"c":1076.0,"v":8.0,"dr":0.0,"sa":0.5309},{"date":"2019-02-01","o":1060.0,"h":1060.0,"l":1060.0,"c":1060.0,"v":16.0,"dr":-0.0149,"sa":0.5313},{"date":"2019-02-04","o":1070.0,"h":1078.0,"l":1040.0,"c":1044.0,"v":180.0,"dr":-0.0151,"sa":0.5315},{"date":"2019-02-05","o":1044.0,"h":1096.0,"l":1044.0,"c":1096.0,"v":28.0,"dr":0.0498,"sa":0.5328},{"date":"2019-02-06","o":1064.0,"h":1064.0,"l":1064.0,"c":1064.0,"v":32.0,"dr":-0.0292,"sa":0.5332},{"date":"2019-02-07","o":1050.0,"h":1050.0,"l":1050.0,"c":1050.0,"v":728.0,"dr":-0.0132,"sa":0.5319},{"date":"2019-02-08","o":1050.0,"h":1090.0,"l":1046.0,"c":1090.0,"v":7592.0,"dr":0.0381,"sa":0.5317},{"date":"2019-02-11","o":1090.0,"h":1090.0,"l":1090.0,"c":1090.0,"v":4.0,"dr":0.0,"sa":0.5314},{"date":"2019-02-12","o":1100.0,"h":1100.0,"l":1038.0,"c":1038.0,"v":2404.0,"dr":-0.0477,"sa":0.534},{"date":"2019-02-13","o":1038.0,"h":1046.0,"l":1000.0,"c":1046.0,"v":40.0,"dr":0.0077,"sa":0.5318},{"date":"2019-02-14","o":1044.0,"h":1066.0,"l":1044.0,"c":1062.0,"v":13196.0,"dr":0.0153,"sa":0.5316},{"date":"2019-02-15","o":1086.0,"h":1100.0,"l":1081.0,"c":1081.0,"v":12448.0,"dr":0.0179,"sa":0.5297},{"date":"2019-02-19","o":1100.0,"h":1120.0,"l":1100.0,"c":1120.0,"v":96.0,"dr":0.0361,"sa":0.5279},{"date":"2019-02-20","o":1140.0,"h":1160.0,"l":1140.0,"c":1160.0,"v":40.0,"dr":0.0357,"sa":0.5284},{"date":"2019-02-21","o":1132.0,"h":1150.0,"l":1132.0,"c":1132.0,"v":152.0,"dr":-0.0241,"sa":0.5287},{"date":"2019-02-22","o":1140.0,"h":1160.0,"l":1140.0,"c":1160.0,"v":100.0,"dr":0.0247,"sa":0.529},{"date":"2019-02-27","o":1160.0,"h":1160.0,"l":1160.0,"c":1160.0,"v":16.0,"dr":0.0,"sa":0.529},{"date":"2019-03-01","o":1160.0,"h":1160.0,"l":1160.0,"c":1160.0,"v":4.0,"dr":0.0,"sa":0.5289},{"date":"2019-03-06","o":1170.0,"h":1172.0,"l":1170.0,"c":1172.0,"v":36.0,"dr":0.0103,"sa":0.5289},{"date":"2019-03-07","o":1200.0,"h":1220.0,"l":1170.0,"c":1220.0,"v":108.0,"dr":0.041,"sa":0.5246},{"date":"2019-03-08","o":1176.0,"h":1220.0,"l":1176.0,"c":1220.0,"v":476.0,"dr":0.0,"sa":0.5244},{"date":"2019-03-11","o":1180.0,"h":1200.0,"l":1180.0,"c":1190.0,"v":152.0,"dr":-0.0246,"sa":0.5251},{"date":"2019-03-12","o":1190.0,"h":1192.0,"l":1190.0,"c":1192.0,"v":16.0,"dr":0.0017,"sa":0.5251},{"date":"2019-03-13","o":1210.0,"h":1210.0,"l":1192.0,"c":1193.0,"v":192.0,"dr":0.0008,"sa":0.5244},{"date":"2019-03-15","o":1172.0,"h":1172.0,"l":1120.0,"c":1120.0,"v":100.0,"dr":-0.0612,"sa":0.5276},{"date":"2019-03-18","o":1130.0,"h":1130.0,"l":1130.0,"c":1130.0,"v":16.0,"dr":0.0089,"sa":0.5267},{"date":"2019-03-19","o":1132.0,"h":1132.0,"l":1132.0,"c":1132.0,"v":20.0,"dr":0.0018,"sa":0.5254},{"date":"2019-03-21","o":1160.0,"h":1220.0,"l":1160.0,"c":1220.0,"v":48.0,"dr":0.0777,"sa":0.5304},{"date":"2019-03-22","o":1220.0,"h":1220.0,"l":1140.0,"c":1160.0,"v":2252.0,"dr":-0.0492,"sa":0.533},{"date":"2019-03-25","o":1160.0,"h":1160.0,"l":1134.0,"c":1153.0,"v":440.0,"dr":-0.006,"sa":0.533},{"date":"2019-03-27","o":1120.0,"h":1230.0,"l":1120.0,"c":1222.0,"v":616.0,"dr":0.0598,"sa":0.534},{"date":"2019-03-28","o":1222.0,"h":1230.0,"l":1212.0,"c":1230.0,"v":528.0,"dr":0.0065,"sa":0.534},{"date":"2019-03-29","o":1206.0,"h":1220.0,"l":1206.0,"c":1220.0,"v":568.0,"dr":-0.0081,"sa":0.533},{"date":"2019-04-01","o":1218.0,"h":1222.0,"l":1218.0,"c":1222.0,"v":88.0,"dr":0.0016,"sa":0.533},{"date":"2019-04-03","o":1240.0,"h":1240.0,"l":1220.0,"c":1220.0,"v":208.0,"dr":-0.0016,"sa":0.5331},{"date":"2019-04-04","o":1250.0,"h":1250.0,"l":1250.0,"c":1250.0,"v":60.0,"dr":0.0246,"sa":0.5334},{"date":"2019-04-05","o":1260.0,"h":1270.0,"l":1250.0,"c":1270.0,"v":296.0,"dr":0.016,"sa":0.5334},{"date":"2019-04-08","o":1300.0,"h":1300.0,"l":1266.0,"c":1300.0,"v":684.0,"dr":0.0236,"sa":0.5322},{"date":"2019-04-09","o":1300.0,"h":1300.0,"l":1280.0,"c":1280.0,"v":480.0,"dr":-0.0154,"sa":0.5326},{"date":"2019-04-10","o":1256.0,"h":1270.0,"l":1230.0,"c":1270.0,"v":72.0,"dr":-0.0078,"sa":0.5324},{"date":"2019-04-11","o":1270.0,"h":1270.0,"l":1260.0,"c":1260.0,"v":164.0,"dr":-0.0079,"sa":0.5325},{"date":"2019-04-12","o":1346.0,"h":1380.0,"l":1346.0,"c":1380.0,"v":952.0,"dr":0.0952,"sa":0.5399},{"date":"2019-04-15","o":1400.0,"h":1400.0,"l":1363.0,"c":1380.0,"v":136.0,"dr":0.0,"sa":0.5399},{"date":"2019-04-16","o":1380.0,"h":1400.0,"l":1360.0,"c":1386.0,"v":792.0,"dr":0.0043,"sa":0.5398},{"date":"2019-04-17","o":1376.0,"h":1393.0,"l":1360.0,"c":1391.0,"v":740.0,"dr":0.0036,"sa":0.5385},{"date":"2019-04-22","o":1411.0,"h":1411.0,"l":1400.0,"c":1411.0,"v":60.0,"dr":0.0144,"sa":0.5382},{"date":"2019-04-23","o":1480.0,"h":1480.0,"l":1416.0,"c":1420.0,"v":884.0,"dr":0.0064,"sa":0.5381},{"date":"2019-04-24","o":1450.0,"h":1530.0,"l":1450.0,"c":1498.0,"v":26716.0,"dr":0.0549,"sa":0.5403},{"date":"2019-04-25","o":1598.0,"h":1598.0,"l":1544.0,"c":1552.0,"v":1720.0,"dr":0.036,"sa":0.5411},{"date":"2019-04-26","o":1558.0,"h":1633.0,"l":1558.0,"c":1632.0,"v":372.0,"dr":0.0515,"sa":0.543},{"date":"2019-04-29","o":1632.0,"h":1632.0,"l":1541.0,"c":1558.0,"v":2452.0,"dr":-0.0453,"sa":0.5452},{"date":"2019-04-30","o":1501.0,"h":1522.0,"l":1501.0,"c":1513.0,"v":336.0,"dr":-0.0289,"sa":0.5463},{"date":"2019-05-02","o":1494.0,"h":1510.0,"l":1494.0,"c":1506.0,"v":128.0,"dr":-0.0046,"sa":0.546},{"date":"2019-05-03","o":1506.0,"h":1506.0,"l":1486.0,"c":1486.0,"v":428.0,"dr":-0.0133,"sa":0.5459},{"date":"2019-05-06","o":1514.0,"h":1540.0,"l":1507.0,"c":1507.0,"v":736.0,"dr":0.0141,"sa":0.546},{"date":"2019-05-07","o":1506.0,"h":1520.0,"l":1500.0,"c":1510.0,"v":256.0,"dr":0.002,"sa":0.5453},{"date":"2019-05-08","o":1520.0,"h":1537.0,"l":1520.0,"c":1537.0,"v":372.0,"dr":0.0179,"sa":0.5451},{"date":"2019-05-09","o":1574.0,"h":1574.0,"l":1520.0,"c":1520.0,"v":204.0,"dr":-0.0111,"sa":0.5451},{"date":"2019-05-10","o":1502.0,"h":1516.0,"l":1480.0,"c":1516.0,"v":92.0,"dr":-0.0026,"sa":0.5444},{"date":"2019-05-13","o":1488.0,"h":1508.0,"l":1483.0,"c":1495.0,"v":240.0,"dr":-0.0139,"sa":0.5448},{"date":"2019-05-14","o":1500.0,"h":1508.0,"l":1500.0,"c":1508.0,"v":112.0,"dr":0.0087,"sa":0.5448},{"date":"2019-05-15","o":1508.0,"h":1516.0,"l":1508.0,"c":1509.0,"v":152.0,"dr":0.0007,"sa":0.544},{"date":"2019-05-16","o":1550.0,"h":1550.0,"l":1522.0,"c":1536.0,"v":216.0,"dr":0.0179,"sa":0.5441},{"date":"2019-05-17","o":1536.0,"h":1536.0,"l":1531.0,"c":1531.0,"v":148.0,"dr":-0.0033,"sa":0.5439},{"date":"2019-05-20","o":1520.0,"h":1524.0,"l":1512.0,"c":1517.0,"v":68.0,"dr":-0.0091,"sa":0.5436},{"date":"2019-05-21","o":1504.0,"h":1509.0,"l":1504.0,"c":1505.0,"v":68.0,"dr":-0.0079,"sa":0.5437},{"date":"2019-05-22","o":1520.0,"h":1520.0,"l":1505.0,"c":1505.0,"v":56.0,"dr":0.0,"sa":0.5433},{"date":"2019-05-23","o":1514.0,"h":1514.0,"l":1500.0,"c":1500.0,"v":72.0,"dr":-0.0033,"sa":0.5429},{"date":"2019-05-24","o":1497.0,"h":1497.0,"l":1492.0,"c":1492.0,"v":64.0,"dr":-0.0053,"sa":0.5426},{"date":"2019-05-27","o":1480.0,"h":1484.0,"l":1480.0,"c":1484.0,"v":32.0,"dr":-0.0054,"sa":0.5423},{"date":"2019-05-28","o":1500.0,"h":1500.0,"l":1490.0,"c":1491.0,"v":160.0,"dr":0.0047,"sa":0.5419},{"date":"2019-05-29","o":1476.0,"h":1476.0,"l":1458.0,"c":1469.0,"v":260.0,"dr":-0.0148,"sa":0.5422},{"date":"2019-05-30","o":1470.0,"h":1474.0,"l":1464.0,"c":1469.0,"v":148.0,"dr":0.0,"sa":0.5421},{"date":"2019-05-31","o":1480.0,"h":1499.0,"l":1480.0,"c":1482.0,"v":204.0,"dr":0.0088,"sa":0.5421},{"date":"2019-06-03","o":1482.0,"h":1488.0,"l":1482.0,"c":1484.0,"v":324.0,"dr":0.0013,"sa":0.5421},{"date":"2019-06-04","o":1495.0,"h":1508.0,"l":1495.0,"c":1506.0,"v":224.0,"dr":0.0148,"sa":0.5385},{"date":"2019-06-05","o":1524.0,"h":1526.0,"l":1520.0,"c":1525.0,"v":148.0,"dr":0.0126,"sa":0.5363},{"date":"2019-06-06","o":1600.0,"h":1600.0,"l":1542.0,"c":1544.0,"v":364.0,"dr":0.0125,"sa":0.5358},{"date":"2019-06-07","o":1568.0,"h":1568.0,"l":1558.0,"c":1559.0,"v":228.0,"dr":0.0097,"sa":0.5352},{"date":"2019-06-10","o":1546.0,"h":1547.0,"l":1534.0,"c":1541.0,"v":428.0,"dr":-0.0115,"sa":0.5354},{"date":"2019-06-11","o":1546.0,"h":1546.0,"l":1494.0,"c":1494.0,"v":448.0,"dr":-0.0305,"sa":0.5365},{"date":"2019-06-12","o":1484.0,"h":1493.0,"l":1482.0,"c":1482.0,"v":496.0,"dr":-0.008,"sa":0.5366},{"date":"2019-06-13","o":1540.0,"h":1550.0,"l":1540.0,"c":1541.0,"v":396.0,"dr":0.0398,"sa":0.5377},{"date":"2019-06-14","o":1571.0,"h":1571.0,"l":1560.0,"c":1561.0,"v":68.0,"dr":0.013,"sa":0.5373},{"date":"2019-06-18","o":1540.0,"h":1540.0,"l":1532.0,"c":1532.0,"v":76.0,"dr":-0.0186,"sa":0.5378},{"date":"2019-06-19","o":1537.0,"h":1540.0,"l":1518.0,"c":1537.0,"v":304.0,"dr":0.0033,"sa":0.5376},{"date":"2019-06-21","o":1533.0,"h":1535.0,"l":1520.0,"c":1526.0,"v":176.0,"dr":-0.0072,"sa":0.5377},{"date":"2019-06-24","o":1486.0,"h":1488.0,"l":1484.0,"c":1484.0,"v":36.0,"dr":-0.0275,"sa":0.5386},{"date":"2019-06-25","o":1483.0,"h":1488.0,"l":1480.0,"c":1488.0,"v":96.0,"dr":0.0027,"sa":0.5373},{"date":"2019-06-26","o":1513.0,"h":1513.0,"l":1501.0,"c":1506.0,"v":116.0,"dr":0.0121,"sa":0.5373},{"date":"2019-06-27","o":1504.0,"h":1511.0,"l":1494.0,"c":1494.0,"v":168.0,"dr":-0.008,"sa":0.5366},{"date":"2019-06-28","o":1480.0,"h":1491.0,"l":1480.0,"c":1490.0,"v":48.0,"dr":-0.0027,"sa":0.5366},{"date":"2019-07-01","o":1484.0,"h":1502.0,"l":1484.0,"c":1501.0,"v":244.0,"dr":0.0074,"sa":0.5366},{"date":"2019-07-02","o":1518.0,"h":1523.0,"l":1508.0,"c":1508.0,"v":344.0,"dr":0.0047,"sa":0.5366},{"date":"2019-07-03","o":1508.0,"h":1514.0,"l":1495.0,"c":1495.0,"v":60.0,"dr":-0.0086,"sa":0.5362},{"date":"2019-07-04","o":1480.0,"h":1480.0,"l":1480.0,"c":1480.0,"v":8.0,"dr":-0.01,"sa":0.5364},{"date":"2019-07-05","o":1501.0,"h":1508.0,"l":1492.0,"c":1508.0,"v":512.0,"dr":0.0189,"sa":0.5364},{"date":"2019-07-10","o":1510.0,"h":1512.0,"l":1502.0,"c":1512.0,"v":44.0,"dr":0.0027,"sa":0.5364},{"date":"2019-07-11","o":1516.0,"h":1522.0,"l":1514.0,"c":1518.0,"v":656.0,"dr":0.004,"sa":0.5363},{"date":"2019-07-12","o":1517.0,"h":1520.0,"l":1514.0,"c":1514.0,"v":288.0,"dr":-0.0026,"sa":0.5359},{"date":"2019-07-15","o":1512.0,"h":1534.0,"l":1512.0,"c":1534.0,"v":112.0,"dr":0.0132,"sa":0.5358},{"date":"2019-07-16","o":1546.0,"h":1546.0,"l":1544.0,"c":1544.0,"v":60.0,"dr":0.0065,"sa":0.5356},{"date":"2019-07-17","o":1534.0,"h":1534.0,"l":1522.0,"c":1522.0,"v":144.0,"dr":-0.0142,"sa":0.5359},{"date":"2019-07-18","o":1510.0,"h":1510.0,"l":1498.0,"c":1509.0,"v":248.0,"dr":-0.0085,"sa":0.5361},{"date":"2019-07-19","o":1512.0,"h":1512.0,"l":1495.0,"c":1500.0,"v":320.0,"dr":-0.006,"sa":0.5361},{"date":"2019-07-22","o":1504.0,"h":1511.0,"l":1504.0,"c":1506.0,"v":40.0,"dr":0.004,"sa":0.5361},{"date":"2019-07-23","o":1512.0,"h":1512.0,"l":1500.0,"c":1501.0,"v":112.0,"dr":-0.0033,"sa":0.5346},{"date":"2019-07-24","o":1516.0,"h":1521.0,"l":1516.0,"c":1521.0,"v":12.0,"dr":0.0133,"sa":0.5345},{"date":"2019-07-25","o":1543.0,"h":1565.0,"l":1543.0,"c":1563.0,"v":484.0,"dr":0.0276,"sa":0.5326},{"date":"2019-07-26","o":1570.0,"h":1581.0,"l":1570.0,"c":1576.0,"v":316.0,"dr":0.0083,"sa":0.5292},{"date":"2019-07-29","o":1589.0,"h":1615.0,"l":1589.0,"c":1610.0,"v":156.0,"dr":0.0216,"sa":0.5293},{"date":"2019-07-30","o":1618.0,"h":1618.0,"l":1591.0,"c":1591.0,"v":260.0,"dr":-0.0118,"sa":0.5291},{"date":"2019-07-31","o":1585.0,"h":1585.0,"l":1572.0,"c":1575.0,"v":344.0,"dr":-0.0101,"sa":0.5292},{"date":"2019-08-01","o":1611.0,"h":1615.0,"l":1590.0,"c":1593.0,"v":180.0,"dr":0.0114,"sa":0.5291},{"date":"2019-08-02","o":1588.0,"h":1588.0,"l":1570.0,"c":1584.0,"v":128.0,"dr":-0.0056,"sa":0.529},{"date":"2019-08-05","o":1584.0,"h":1584.0,"l":1574.0,"c":1574.0,"v":132.0,"dr":-0.0063,"sa":0.529},{"date":"2019-08-06","o":1580.0,"h":1608.0,"l":1572.0,"c":1608.0,"v":68.0,"dr":0.0216,"sa":0.5285},{"date":"2019-08-07","o":1597.0,"h":1597.0,"l":1522.0,"c":1543.0,"v":1028.0,"dr":-0.0404,"sa":0.5304},{"date":"2019-08-08","o":1565.0,"h":1573.0,"l":1565.0,"c":1568.0,"v":540.0,"dr":0.0162,"sa":0.5305},{"date":"2019-08-09","o":1570.0,"h":1588.0,"l":1570.0,"c":1588.0,"v":188.0,"dr":0.0128,"sa":0.5288},{"date":"2019-08-12","o":1630.0,"h":2000.0,"l":1630.0,"c":1860.0,"v":960.0,"dr":0.1713,"sa":0.5322},{"date":"2019-08-13","o":1858.0,"h":2000.0,"l":1858.0,"c":2000.0,"v":56.0,"dr":0.0753,"sa":0.536},{"date":"2019-08-14","o":1998.0,"h":2046.0,"l":1940.0,"c":2022.0,"v":548.0,"dr":0.011,"sa":0.536},{"date":"2019-08-15","o":2022.0,"h":2022.0,"l":1920.0,"c":1930.0,"v":152.0,"dr":-0.0455,"sa":0.5337},{"date":"2019-08-16","o":1957.0,"h":1988.0,"l":1906.0,"c":1909.0,"v":160.0,"dr":-0.0109,"sa":0.5334},{"date":"2019-08-20","o":1880.0,"h":1899.0,"l":1860.0,"c":1874.0,"v":180.0,"dr":-0.0183,"sa":0.5339},{"date":"2019-08-21","o":1820.0,"h":1887.0,"l":1820.0,"c":1881.0,"v":240.0,"dr":0.0037,"sa":0.5338},{"date":"2019-08-22","o":1880.0,"h":1891.0,"l":1879.0,"c":1887.0,"v":388.0,"dr":0.0032,"sa":0.5324},{"date":"2019-08-23","o":1880.0,"h":1886.0,"l":1839.0,"c":1839.0,"v":72.0,"dr":-0.0254,"sa":0.5333},{"date":"2019-08-26","o":1859.0,"h":1870.0,"l":1856.0,"c":1866.0,"v":1128.0,"dr":0.0147,"sa":0.5334},{"date":"2019-08-27","o":1880.0,"h":1907.0,"l":1870.0,"c":1907.0,"v":160.0,"dr":0.022,"sa":0.5336},{"date":"2019-08-28","o":1990.0,"h":2032.0,"l":1970.0,"c":2028.0,"v":1072.0,"dr":0.0635,"sa":0.5351},{"date":"2019-08-29","o":2100.0,"h":2200.0,"l":2028.0,"c":2047.0,"v":2244.0,"dr":0.0094,"sa":0.5351},{"date":"2019-08-30","o":2084.0,"h":2118.0,"l":2060.0,"c":2118.0,"v":6132.0,"dr":0.0347,"sa":0.5359},{"date":"2019-09-02","o":2210.0,"h":2300.0,"l":2210.0,"c":2260.0,"v":120.0,"dr":0.067,"sa":0.5242},{"date":"2019-09-03","o":2260.0,"h":2280.0,"l":2020.0,"c":2085.0,"v":768.0,"dr":-0.0774,"sa":0.5301},{"date":"2019-09-04","o":2109.0,"h":2120.0,"l":2090.0,"c":2120.0,"v":600.0,"dr":0.0168,"sa":0.5279},{"date":"2019-09-05","o":2130.0,"h":2190.0,"l":2116.0,"c":2190.0,"v":224.0,"dr":0.033,"sa":0.5287},{"date":"2019-09-06","o":2190.0,"h":2214.0,"l":2143.0,"c":2201.0,"v":604.0,"dr":0.005,"sa":0.5286},{"date":"2019-09-09","o":2280.0,"h":2280.0,"l":2163.0,"c":2189.0,"v":460.0,"dr":-0.0055,"sa":0.5287},{"date":"2019-09-10","o":2205.0,"h":2257.0,"l":2205.0,"c":2240.0,"v":60.0,"dr":0.0233,"sa":0.529},{"date":"2019-09-11","o":2300.0,"h":2311.0,"l":2272.0,"c":2288.0,"v":472.0,"dr":0.0214,"sa":0.5291},{"date":"2019-09-12","o":2250.0,"h":2400.0,"l":2167.0,"c":2374.5,"v":3844.0,"dr":0.0378,"sa":0.5285},{"date":"2019-09-13","o":2349.5,"h":2555.5,"l":2328.0,"c":2511.5,"v":1300.0,"dr":0.0577,"sa":0.5307},{"date":"2019-09-16","o":2469.0,"h":2516.0,"l":2370.0,"c":2381.0,"v":1336.0,"dr":-0.052,"sa":0.5328},{"date":"2019-09-17","o":2384.5,"h":2449.5,"l":2311.0,"c":2350.0,"v":868.0,"dr":-0.013,"sa":0.5329},{"date":"2019-09-18","o":2300.0,"h":2399.5,"l":2300.0,"c":2393.5,"v":720.0,"dr":0.0185,"sa":0.5328},{"date":"2019-09-19","o":2372.0,"h":2373.0,"l":2271.0,"c":2294.5,"v":1228.0,"dr":-0.0414,"sa":0.5346},{"date":"2019-09-20","o":2284.0,"h":2289.0,"l":2265.0,"c":2283.0,"v":424.0,"dr":-0.005,"sa":0.5347},{"date":"2019-09-23","o":2265.0,"h":2265.0,"l":2206.0,"c":2217.0,"v":124.0,"dr":-0.0289,"sa":0.5356},{"date":"2019-09-24","o":2218.0,"h":2218.0,"l":2127.0,"c":2148.5,"v":608.0,"dr":-0.0309,"sa":0.5367},{"date":"2019-09-25","o":2102.0,"h":2166.5,"l":2102.0,"c":2148.0,"v":1176.0,"dr":-0.0002,"sa":0.5367},{"date":"2019-09-26","o":2110.5,"h":2111.0,"l":2062.0,"c":2100.0,"v":1004.0,"dr":-0.0223,"sa":0.5368},{"date":"2019-09-27","o":2089.5,"h":2089.5,"l":1995.0,"c":2012.0,"v":1524.0,"dr":-0.0419,"sa":0.5386},{"date":"2019-09-30","o":2021.5,"h":2073.5,"l":2021.0,"c":2071.5,"v":536.0,"dr":0.0296,"sa":0.5384},{"date":"2019-10-01","o":2100.0,"h":2190.5,"l":2100.0,"c":2177.5,"v":192.0,"dr":0.0512,"sa":0.5404},{"date":"2019-10-02","o":2188.0,"h":2192.0,"l":2150.0,"c":2162.5,"v":312.0,"dr":-0.0069,"sa":0.5405},{"date":"2019-10-03","o":2155.0,"h":2171.0,"l":2120.0,"c":2120.5,"v":552.0,"dr":-0.0194,"sa":0.5402},{"date":"2019-10-04","o":2155.0,"h":2188.0,"l":2130.0,"c":2188.0,"v":364.0,"dr":0.0318,"sa":0.5408},{"date":"2019-10-07","o":2188.0,"h":2188.0,"l":2152.0,"c":2161.0,"v":1256.0,"dr":-0.0123,"sa":0.5408},{"date":"2019-10-08","o":2175.0,"h":2184.0,"l":2130.0,"c":2165.0,"v":440.0,"dr":0.0019,"sa":0.5408},{"date":"2019-10-09","o":2167.0,"h":2205.5,"l":2151.0,"c":2204.5,"v":360.0,"dr":0.0182,"sa":0.5409},{"date":"2019-10-10","o":2204.0,"h":2222.0,"l":2176.5,"c":2200.5,"v":1964.0,"dr":-0.0018,"sa":0.5405},{"date":"2019-10-11","o":2210.0,"h":2273.0,"l":2210.0,"c":2241.0,"v":1064.0,"dr":0.0184,"sa":0.5396},{"date":"2019-10-15","o":2249.5,"h":2257.0,"l":2220.0,"c":2234.5,"v":1236.0,"dr":-0.0029,"sa":0.5396},{"date":"2019-10-16","o":2234.0,"h":2280.0,"l":2234.0,"c":2280.0,"v":432.0,"dr":0.0204,"sa":0.5398},{"date":"2019-10-17","o":2330.0,"h":2500.0,"l":2301.0,"c":2435.5,"v":1284.0,"dr":0.0682,"sa":0.5429},{"date":"2019-10-18","o":2495.0,"h":2502.0,"l":2428.0,"c":2436.0,"v":4060.0,"dr":0.0002,"sa":0.5429},{"date":"2019-10-21","o":2467.5,"h":2467.5,"l":2425.0,"c":2461.0,"v":1644.0,"dr":0.0103,"sa":0.5429},{"date":"2019-10-22","o":2475.0,"h":2658.5,"l":2475.0,"c":2635.5,"v":2780.0,"dr":0.0709,"sa":0.5469},{"date":"2019-10-23","o":2645.0,"h":2671.5,"l":2475.5,"c":2530.0,"v":6368.0,"dr":-0.04,"sa":0.5488},{"date":"2019-10-24","o":2535.0,"h":2610.0,"l":2489.0,"c":2594.0,"v":4908.0,"dr":0.0253,"sa":0.5472},{"date":"2019-10-25","o":2650.0,"h":2686.0,"l":2602.0,"c":2660.0,"v":4960.0,"dr":0.0254,"sa":0.5463},{"date":"2019-10-28","o":2726.0,"h":2726.0,"l":2649.0,"c":2661.0,"v":600.0,"dr":0.0004,"sa":0.5436},{"date":"2019-10-29","o":2660.0,"h":2699.5,"l":2445.0,"c":2446.5,"v":1232.0,"dr":-0.0806,"sa":0.4946},{"date":"2019-10-30","o":2455.0,"h":2537.0,"l":2440.0,"c":2537.0,"v":976.0,"dr":0.037,"sa":0.4861},{"date":"2019-10-31","o":2580.5,"h":2623.0,"l":2550.0,"c":2588.0,"v":1156.0,"dr":0.0201,"sa":0.4848},{"date":"2019-11-01","o":2700.0,"h":2700.0,"l":2635.0,"c":2670.0,"v":2180.0,"dr":0.0317,"sa":0.4849},{"date":"2019-11-04","o":2710.0,"h":2710.0,"l":2613.5,"c":2620.0,"v":664.0,"dr":-0.0187,"sa":0.4854},{"date":"2019-11-05","o":2620.0,"h":2620.0,"l":2569.0,"c":2598.0,"v":880.0,"dr":-0.0084,"sa":0.4806},{"date":"2019-11-06","o":2600.0,"h":2640.0,"l":2559.5,"c":2611.5,"v":284.0,"dr":0.0052,"sa":0.4803},{"date":"2019-11-07","o":2620.0,"h":2635.5,"l":2583.5,"c":2607.0,"v":948.0,"dr":-0.0017,"sa":0.4802},{"date":"2019-11-08","o":2702.0,"h":2990.0,"l":2693.0,"c":2693.0,"v":2228.0,"dr":0.033,"sa":0.479},{"date":"2019-11-11","o":2799.0,"h":2799.0,"l":2600.5,"c":2683.0,"v":968.0,"dr":-0.0037,"sa":0.4769},{"date":"2019-11-12","o":2750.0,"h":2750.0,"l":2596.5,"c":2675.0,"v":1272.0,"dr":-0.003,"sa":0.4731},{"date":"2019-11-13","o":2737.0,"h":2821.5,"l":2645.5,"c":2812.5,"v":6652.0,"dr":0.0514,"sa":0.4754},{"date":"2019-11-14","o":2885.0,"h":2910.0,"l":2780.0,"c":2811.5,"v":4816.0,"dr":-0.0004,"sa":0.4754},{"date":"2019-11-15","o":2800.0,"h":2820.0,"l":2750.0,"c":2760.5,"v":2404.0,"dr":-0.0181,"sa":0.4759},{"date":"2019-11-19","o":2880.0,"h":2885.0,"l":2788.0,"c":2833.0,"v":1516.0,"dr":0.0263,"sa":0.4764},{"date":"2019-11-20","o":2775.0,"h":2825.0,"l":2746.5,"c":2756.0,"v":1572.0,"dr":-0.0272,"sa":0.4769},{"date":"2019-11-21","o":2798.0,"h":2800.0,"l":2740.0,"c":2741.0,"v":808.0,"dr":-0.0054,"sa":0.4765},{"date":"2019-11-22","o":2760.0,"h":2810.5,"l":2747.0,"c":2789.5,"v":1276.0,"dr":0.0177,"sa":0.4757},{"date":"2019-11-25","o":2855.0,"h":2855.0,"l":2761.5,"c":2778.0,"v":1588.0,"dr":-0.0041,"sa":0.4738},{"date":"2019-11-26","o":2855.0,"h":2855.0,"l":2776.0,"c":2793.5,"v":1192.0,"dr":0.0056,"sa":0.4728},{"date":"2019-11-27","o":2793.5,"h":2822.0,"l":2760.0,"c":2777.5,"v":1936.0,"dr":-0.0057,"sa":0.4674},{"date":"2019-11-28","o":2800.0,"h":2800.0,"l":2720.0,"c":2765.0,"v":204.0,"dr":-0.0045,"sa":0.4637},{"date":"2019-11-29","o":2790.0,"h":2990.0,"l":2790.0,"c":2930.0,"v":488.0,"dr":0.0597,"sa":0.4624},{"date":"2019-12-02","o":2980.0,"h":2990.0,"l":2777.5,"c":2850.0,"v":1516.0,"dr":-0.0273,"sa":0.4612},{"date":"2019-12-03","o":2800.0,"h":2810.0,"l":2700.0,"c":2775.0,"v":2740.0,"dr":-0.0263,"sa":0.4594},{"date":"2019-12-04","o":2825.0,"h":2842.0,"l":2755.5,"c":2837.0,"v":1268.0,"dr":0.0223,"sa":0.459},{"date":"2019-12-05","o":2899.0,"h":2960.5,"l":2811.5,"c":2959.0,"v":1356.0,"dr":0.043,"sa":0.458},{"date":"2019-12-06","o":2995.0,"h":3000.0,"l":2905.0,"c":2939.5,"v":2028.0,"dr":-0.0066,"sa":0.4577},{"date":"2019-12-09","o":2940.0,"h":2969.0,"l":2777.0,"c":2819.5,"v":1288.0,"dr":-0.0408,"sa":0.4578},{"date":"2019-12-10","o":2880.0,"h":2880.0,"l":2747.0,"c":2747.5,"v":588.0,"dr":-0.0255,"sa":0.4587},{"date":"2019-12-11","o":2740.0,"h":2800.0,"l":2740.0,"c":2797.0,"v":316.0,"dr":0.018,"sa":0.4589},{"date":"2019-12-12","o":2771.0,"h":2820.0,"l":2672.0,"c":2804.5,"v":632.0,"dr":0.0027,"sa":0.4589},{"date":"2019-12-13","o":2672.0,"h":2739.5,"l":2672.0,"c":2735.0,"v":776.0,"dr":-0.0248,"sa":0.4597},{"date":"2019-12-16","o":2819.0,"h":2880.0,"l":2770.0,"c":2819.0,"v":2960.0,"dr":0.0307,"sa":0.4596},{"date":"2019-12-17","o":2900.0,"h":2900.0,"l":2743.0,"c":2782.5,"v":1848.0,"dr":-0.0129,"sa":0.4598},{"date":"2019-12-18","o":2859.0,"h":2859.0,"l":2674.0,"c":2684.0,"v":1240.0,"dr":-0.0354,"sa":0.4603},{"date":"2019-12-19","o":2785.0,"h":2785.0,"l":2660.0,"c":2667.5,"v":732.0,"dr":-0.0061,"sa":0.4597},{"date":"2019-12-20","o":2689.0,"h":2721.0,"l":2680.0,"c":2680.5,"v":1392.0,"dr":0.0049,"sa":0.4591},{"date":"2019-12-23","o":2680.5,"h":2680.5,"l":2565.5,"c":2612.5,"v":2212.0,"dr":-0.0254,"sa":0.46},{"date":"2019-12-26","o":2601.0,"h":2670.0,"l":2501.0,"c":2644.0,"v":2296.0,"dr":0.0121,"sa":0.46},{"date":"2019-12-27","o":2640.0,"h":2739.0,"l":2635.0,"c":2683.0,"v":2076.0,"dr":0.0148,"sa":0.4599},{"date":"2019-12-30","o":2601.0,"h":2685.0,"l":2561.5,"c":2640.0,"v":820.0,"dr":-0.016,"sa":0.4603},{"date":"2020-01-02","o":2700.0,"h":2790.0,"l":2700.0,"c":2788.5,"v":2424.0,"dr":0.0562,"sa":0.4621},{"date":"2020-01-03","o":2750.0,"h":2822.5,"l":2708.5,"c":2822.0,"v":1152.0,"dr":0.012,"sa":0.4606},{"date":"2020-01-06","o":2830.0,"h":2830.5,"l":2760.0,"c":2817.0,"v":1484.0,"dr":-0.0018,"sa":0.4597},{"date":"2020-01-07","o":2820.0,"h":2861.0,"l":2805.0,"c":2849.0,"v":1356.0,"dr":0.0114,"sa":0.4596},{"date":"2020-01-08","o":2844.0,"h":2845.0,"l":2808.0,"c":2821.0,"v":780.0,"dr":-0.0098,"sa":0.4597},{"date":"2020-01-09","o":2830.0,"h":2865.0,"l":2810.0,"c":2840.0,"v":1344.0,"dr":0.0067,"sa":0.4597},{"date":"2020-01-10","o":2850.0,"h":2900.0,"l":2840.0,"c":2900.0,"v":3632.0,"dr":0.0211,"sa":0.4563},{"date":"2020-01-13","o":2901.0,"h":2920.0,"l":2885.0,"c":2903.5,"v":3476.0,"dr":0.0012,"sa":0.4562},{"date":"2020-01-14","o":2900.0,"h":2967.0,"l":2889.5,"c":2950.0,"v":3068.0,"dr":0.016,"sa":0.45},{"date":"2020-01-15","o":3000.0,"h":3000.0,"l":2900.5,"c":2935.5,"v":1420.0,"dr":-0.0049,"sa":0.4482},{"date":"2020-01-16","o":2935.5,"h":2976.0,"l":2935.5,"c":2961.0,"v":1076.0,"dr":0.0087,"sa":0.4482},{"date":"2020-01-17","o":2999.0,"h":3000.0,"l":2906.5,"c":2920.0,"v":892.0,"dr":-0.0138,"sa":0.4424},{"date":"2020-01-20","o":2952.0,"h":3040.0,"l":2940.0,"c":2994.0,"v":952.0,"dr":0.0253,"sa":0.4429},{"date":"2020-01-21","o":3050.0,"h":3050.0,"l":2900.0,"c":2917.0,"v":736.0,"dr":-0.0257,"sa":0.4439},{"date":"2020-01-22","o":2910.0,"h":2970.0,"l":2910.0,"c":2964.0,"v":18276.0,"dr":0.0161,"sa":0.4438},{"date":"2020-01-23","o":2971.0,"h":2979.5,"l":2900.0,"c":2972.0,"v":1796.0,"dr":0.0027,"sa":0.4437},{"date":"2020-01-24","o":2980.0,"h":2980.0,"l":2905.0,"c":2921.0,"v":6704.0,"dr":-0.0172,"sa":0.4439},{"date":"2020-01-27","o":2914.0,"h":2914.0,"l":2786.0,"c":2867.0,"v":1068.0,"dr":-0.0185,"sa":0.444},{"date":"2020-01-28","o":2900.0,"h":2941.5,"l":2837.5,"c":2939.0,"v":824.0,"dr":0.0251,"sa":0.4422},{"date":"2020-01-29","o":3050.0,"h":3050.0,"l":2870.0,"c":2871.0,"v":2880.0,"dr":-0.0231,"sa":0.443},{"date":"2020-01-30","o":2840.0,"h":2880.0,"l":2798.5,"c":2879.5,"v":1872.0,"dr":0.003,"sa":0.4419},{"date":"2020-01-31","o":2921.0,"h":2990.0,"l":2915.0,"c":2959.0,"v":3380.0,"dr":0.0276,"sa":0.4425},{"date":"2020-02-03","o":3030.0,"h":3030.0,"l":2954.0,"c":2976.5,"v":4272.0,"dr":0.0059,"sa":0.4425},{"date":"2020-02-04","o":3000.0,"h":3099.0,"l":3000.0,"c":3088.5,"v":2304.0,"dr":0.0376,"sa":0.4392},{"date":"2020-02-05","o":3100.0,"h":3150.0,"l":2926.5,"c":2992.5,"v":5348.0,"dr":-0.0311,"sa":0.4407},{"date":"2020-02-06","o":3054.0,"h":3054.0,"l":2970.0,"c":3019.0,"v":1532.0,"dr":0.0089,"sa":0.4399},{"date":"2020-02-07","o":3030.0,"h":3064.0,"l":2946.0,"c":2958.5,"v":884.0,"dr":-0.02,"sa":0.4406},{"date":"2020-02-10","o":2950.0,"h":2990.0,"l":2900.0,"c":2979.5,"v":740.0,"dr":0.0071,"sa":0.4405},{"date":"2020-02-11","o":2979.5,"h":3030.0,"l":2950.0,"c":2973.5,"v":1180.0,"dr":-0.002,"sa":0.4404},{"date":"2020-02-12","o":3070.0,"h":3070.0,"l":2928.0,"c":2959.5,"v":812.0,"dr":-0.0047,"sa":0.4405},{"date":"2020-02-13","o":3000.0,"h":3000.0,"l":2928.0,"c":2953.0,"v":1072.0,"dr":-0.0022,"sa":0.4396},{"date":"2020-02-14","o":2995.0,"h":2995.0,"l":2890.0,"c":2901.5,"v":2132.0,"dr":-0.0174,"sa":0.4393},{"date":"2020-02-17","o":2950.0,"h":2950.0,"l":2710.0,"c":2910.0,"v":376.0,"dr":0.0029,"sa":0.439},{"date":"2020-02-18","o":2865.0,"h":2875.5,"l":2827.0,"c":2839.5,"v":2052.0,"dr":-0.0242,"sa":0.4389},{"date":"2020-02-19","o":2905.0,"h":2905.0,"l":2844.5,"c":2893.5,"v":1060.0,"dr":0.019,"sa":0.4391},{"date":"2020-02-20","o":2960.0,"h":2960.0,"l":2827.5,"c":2854.5,"v":3564.0,"dr":-0.0135,"sa":0.4391},{"date":"2020-02-21","o":2865.0,"h":2870.0,"l":2778.5,"c":2783.0,"v":708.0,"dr":-0.025,"sa":0.4396},{"date":"2020-02-26","o":2680.0,"h":2680.0,"l":2460.0,"c":2472.5,"v":5440.0,"dr":-0.1116,"sa":0.4523},{"date":"2020-02-27","o":2450.0,"h":2485.5,"l":2300.0,"c":2427.5,"v":3116.0,"dr":-0.0182,"sa":0.4516},{"date":"2020-02-28","o":2400.0,"h":2400.0,"l":2249.0,"c":2399.5,"v":4628.0,"dr":-0.0115,"sa":0.4516},{"date":"2020-03-02","o":2401.0,"h":2472.5,"l":2399.5,"c":2431.0,"v":3268.0,"dr":0.0131,"sa":0.4504},{"date":"2020-03-03","o":2450.0,"h":2557.5,"l":2371.0,"c":2378.5,"v":3912.0,"dr":-0.0216,"sa":0.4511},{"date":"2020-03-04","o":2420.0,"h":2420.0,"l":2362.0,"c":2410.0,"v":3468.0,"dr":0.0132,"sa":0.4482},{"date":"2020-03-05","o":2405.5,"h":2410.0,"l":2295.0,"c":2330.0,"v":4488.0,"dr":-0.0332,"sa":0.4497},{"date":"2020-03-06","o":2315.0,"h":2369.0,"l":2278.0,"c":2330.0,"v":6300.0,"dr":0.0,"sa":0.4496},{"date":"2020-03-09","o":2002.0,"h":2329.0,"l":2002.0,"c":2270.0,"v":5716.0,"dr":-0.0258,"sa":0.4503},{"date":"2020-03-10","o":2467.0,"h":2467.0,"l":2169.5,"c":2320.5,"v":4168.0,"dr":0.0222,"sa":0.4495},{"date":"2020-03-11","o":2319.0,"h":2325.5,"l":2230.0,"c":2306.5,"v":2408.0,"dr":-0.006,"sa":0.4484},{"date":"2020-03-12","o":2180.0,"h":2199.0,"l":2063.0,"c":2086.0,"v":2816.0,"dr":-0.0956,"sa":0.4584},{"date":"2020-03-13","o":2119.5,"h":2240.0,"l":2057.5,"c":2212.0,"v":3504.0,"dr":0.0604,"sa":0.4615},{"date":"2020-03-16","o":2086.0,"h":2200.0,"l":2058.5,"c":2100.0,"v":1196.0,"dr":-0.0506,"sa":0.4646},{"date":"2020-03-17","o":2100.0,"h":2139.0,"l":2035.5,"c":2044.5,"v":1644.0,"dr":-0.0264,"sa":0.4655},{"date":"2020-03-18","o":2044.0,"h":2044.0,"l":1771.5,"c":1925.0,"v":5244.0,"dr":-0.0584,"sa":0.4694},{"date":"2020-03-19","o":1976.0,"h":2185.5,"l":1976.0,"c":2111.0,"v":2524.0,"dr":0.0966,"sa":0.4772},{"date":"2020-03-20","o":2168.0,"h":2168.0,"l":1950.0,"c":1970.0,"v":7740.0,"dr":-0.0668,"sa":0.4822},{"date":"2020-03-25","o":2142.0,"h":2320.0,"l":2130.0,"c":2233.5,"v":4584.0,"dr":0.1338,"sa":0.499},{"date":"2020-03-26","o":2329.0,"h":2329.0,"l":2185.0,"c":2199.0,"v":1632.0,"dr":-0.0154,"sa":0.4994},{"date":"2020-03-27","o":2136.0,"h":2149.0,"l":2025.5,"c":2099.5,"v":2264.0,"dr":-0.0452,"sa":0.5017},{"date":"2020-03-30","o":2050.0,"h":2156.5,"l":2025.5,"c":2156.0,"v":2684.0,"dr":0.0269,"sa":0.4981},{"date":"2020-04-01","o":2185.0,"h":2185.0,"l":2053.0,"c":2091.5,"v":680.0,"dr":-0.0299,"sa":0.4992},{"date":"2020-04-02","o":2100.0,"h":2143.0,"l":2089.0,"c":2125.5,"v":1956.0,"dr":0.0163,"sa":0.4994},{"date":"2020-04-03","o":2125.5,"h":2131.5,"l":2068.0,"c":2101.0,"v":1536.0,"dr":-0.0115,"sa":0.4939},{"date":"2020-04-06","o":2173.0,"h":2250.0,"l":2135.0,"c":2235.0,"v":1452.0,"dr":0.0638,"sa":0.4949},{"date":"2020-04-07","o":2420.0,"h":2420.0,"l":2211.0,"c":2271.0,"v":4624.0,"dr":0.0161,"sa":0.495},{"date":"2020-04-08","o":2280.0,"h":2401.0,"l":2238.0,"c":2392.5,"v":1656.0,"dr":0.0535,"sa":0.4943},{"date":"2020-04-13","o":2420.0,"h":2714.5,"l":2395.0,"c":2681.5,"v":4616.0,"dr":0.1208,"sa":0.5081},{"date":"2020-04-14","o":2800.0,"h":2997.5,"l":2719.0,"c":2895.5,"v":7432.0,"dr":0.0798,"sa":0.5137},{"date":"2020-04-15","o":2895.0,"h":2907.5,"l":2791.5,"c":2846.0,"v":2220.0,"dr":-0.0171,"sa":0.5141},{"date":"2020-04-16","o":2843.0,"h":2843.0,"l":2551.0,"c":2683.0,"v":3724.0,"dr":-0.0573,"sa":0.5177},{"date":"2020-04-17","o":2813.5,"h":2813.5,"l":2660.0,"c":2740.0,"v":2516.0,"dr":0.0212,"sa":0.5176},{"date":"2020-04-20","o":2739.0,"h":2750.0,"l":2614.0,"c":2750.0,"v":4864.0,"dr":0.0036,"sa":0.5174},{"date":"2020-04-21","o":2700.0,"h":2750.0,"l":2655.0,"c":2734.5,"v":3080.0,"dr":-0.0056,"sa":0.5171},{"date":"2020-04-22","o":2750.0,"h":2834.0,"l":2750.0,"c":2809.0,"v":2196.0,"dr":0.0272,"sa":0.5173},{"date":"2020-04-23","o":2850.0,"h":2929.0,"l":2800.0,"c":2844.5,"v":2888.0,"dr":0.0126,"sa":0.5173},{"date":"2020-04-24","o":2849.0,"h":2855.0,"l":2698.0,"c":2799.0,"v":1744.0,"dr":-0.016,"sa":0.5175},{"date":"2020-04-27","o":2943.0,"h":3085.5,"l":2860.0,"c":3057.5,"v":2888.0,"dr":0.0924,"sa":0.517},{"date":"2020-04-28","o":3151.5,"h":3228.0,"l":3032.0,"c":3155.5,"v":6808.0,"dr":0.0321,"sa":0.5178},{"date":"2020-04-29","o":3200.0,"h":3200.0,"l":2969.5,"c":3101.5,"v":8328.0,"dr":-0.0171,"sa":0.5182},{"date":"2020-04-30","o":3100.0,"h":3228.0,"l":3000.0,"c":3138.5,"v":6180.0,"dr":0.0119,"sa":0.5183},{"date":"2020-05-04","o":3198.0,"h":3198.0,"l":2892.0,"c":2955.5,"v":6488.0,"dr":-0.0583,"sa":0.5219},{"date":"2020-05-05","o":3000.0,"h":3058.5,"l":2950.0,"c":3033.5,"v":5348.0,"dr":0.0264,"sa":0.5223},{"date":"2020-05-06","o":3001.0,"h":3125.0,"l":2990.0,"c":3001.0,"v":5976.0,"dr":-0.0107,"sa":0.52},{"date":"2020-05-07","o":3050.0,"h":3125.0,"l":3027.0,"c":3120.0,"v":4332.0,"dr":0.0397,"sa":0.5202},{"date":"2020-05-08","o":3183.0,"h":3245.0,"l":3143.0,"c":3185.5,"v":6416.0,"dr":0.021,"sa":0.5183},{"date":"2020-05-11","o":3248.0,"h":3248.0,"l":3123.0,"c":3202.0,"v":6940.0,"dr":0.0052,"sa":0.516},{"date":"2020-05-12","o":3269.0,"h":3269.0,"l":3180.0,"c":3184.5,"v":7524.0,"dr":-0.0055,"sa":0.5151},{"date":"2020-05-13","o":3268.0,"h":3268.0,"l":3083.0,"c":3226.0,"v":5992.0,"dr":0.013,"sa":0.5151},{"date":"2020-05-14","o":3225.0,"h":3270.0,"l":3157.0,"c":3217.5,"v":7820.0,"dr":-0.0026,"sa":0.5148},{"date":"2020-05-15","o":3300.0,"h":3344.5,"l":3215.0,"c":3305.5,"v":6664.0,"dr":0.0274,"sa":0.5153},{"date":"2020-05-18","o":3574.0,"h":3690.0,"l":3401.0,"c":3471.0,"v":10324.0,"dr":0.0501,"sa":0.5174},{"date":"2020-05-19","o":3500.0,"h":3502.0,"l":3368.0,"c":3396.0,"v":5520.0,"dr":-0.0216,"sa":0.5178},{"date":"2020-05-20","o":3450.0,"h":3595.0,"l":3425.0,"c":3571.5,"v":8232.0,"dr":0.0517,"sa":0.5198},{"date":"2020-05-21","o":3578.0,"h":3636.5,"l":3474.0,"c":3513.5,"v":6976.0,"dr":-0.0162,"sa":0.5202},{"date":"2020-05-22","o":3550.0,"h":3580.0,"l":3311.0,"c":3394.0,"v":10940.0,"dr":-0.034,"sa":0.5212},{"date":"2020-05-26","o":3440.0,"h":3550.0,"l":3400.0,"c":3511.0,"v":6924.0,"dr":0.0345,"sa":0.5221},{"date":"2020-05-27","o":3511.0,"h":3590.0,"l":3320.0,"c":3462.0,"v":4684.0,"dr":-0.014,"sa":0.5224},{"date":"2020-05-28","o":3465.0,"h":3465.0,"l":3260.0,"c":3326.5,"v":9692.0,"dr":-0.0391,"sa":0.524},{"date":"2020-05-29","o":3380.0,"h":3455.0,"l":3200.0,"c":3390.0,"v":5396.0,"dr":0.0191,"sa":0.5242},{"date":"2020-06-01","o":3475.0,"h":3480.0,"l":3371.0,"c":3440.0,"v":7904.0,"dr":0.0147,"sa":0.5241},{"date":"2020-06-02","o":3470.0,"h":3500.0,"l":3341.0,"c":3406.5,"v":9764.0,"dr":-0.0097,"sa":0.5242},{"date":"2020-06-03","o":3435.0,"h":3551.5,"l":3410.0,"c":3542.5,"v":5512.0,"dr":0.0399,"sa":0.5254},{"date":"2020-06-04","o":3560.0,"h":3635.5,"l":3560.0,"c":3599.0,"v":4508.0,"dr":0.0159,"sa":0.5255},{"date":"2020-06-05","o":3708.0,"h":3820.0,"l":3599.0,"c":3683.0,"v":7544.0,"dr":0.0233,"sa":0.5257},{"date":"2020-06-08","o":3705.0,"h":3791.0,"l":3665.0,"c":3753.0,"v":7096.0,"dr":0.019,"sa":0.5259},{"date":"2020-06-09","o":3600.0,"h":3730.0,"l":3450.0,"c":3651.0,"v":10332.0,"dr":-0.0272,"sa":0.5268},{"date":"2020-06-10","o":3660.0,"h":3660.0,"l":3500.0,"c":3590.5,"v":3892.0,"dr":-0.0166,"sa":0.5269},{"date":"2020-06-11","o":3460.0,"h":3460.0,"l":3150.0,"c":3262.5,"v":10708.0,"dr":-0.0914,"sa":0.5354},{"date":"2020-06-12","o":3321.0,"h":3435.0,"l":3180.0,"c":3260.0,"v":7304.0,"dr":-0.0008,"sa":0.5354},{"date":"2020-06-16","o":3380.0,"h":3450.0,"l":3255.0,"c":3291.5,"v":4368.0,"dr":0.0097,"sa":0.5355},{"date":"2020-06-17","o":3345.0,"h":3347.0,"l":3190.0,"c":3215.5,"v":2828.0,"dr":-0.0231,"sa":0.536},{"date":"2020-06-18","o":3310.0,"h":3310.0,"l":3200.0,"c":3265.0,"v":4636.0,"dr":0.0154,"sa":0.5361},{"date":"2020-06-19","o":3375.0,"h":3375.0,"l":3160.0,"c":3251.5,"v":4488.0,"dr":-0.0041,"sa":0.5361},{"date":"2020-06-22","o":3235.0,"h":3269.0,"l":3135.0,"c":3255.5,"v":3416.0,"dr":0.0012,"sa":0.536},{"date":"2020-06-23","o":3300.0,"h":3350.0,"l":3140.0,"c":3207.5,"v":5556.0,"dr":-0.0147,"sa":0.5361},{"date":"2020-06-24","o":3200.0,"h":3200.0,"l":3005.0,"c":3039.5,"v":4392.0,"dr":-0.0524,"sa":0.538},{"date":"2020-06-25","o":2980.0,"h":3025.0,"l":2945.0,"c":3023.0,"v":4944.0,"dr":-0.0054,"sa":0.5379},{"date":"2020-06-26","o":3050.0,"h":3060.0,"l":2856.0,"c":2919.0,"v":2848.0,"dr":-0.0344,"sa":0.538},{"date":"2020-06-29","o":2900.0,"h":2970.0,"l":2900.0,"c":2924.0,"v":3792.0,"dr":0.0017,"sa":0.5379},{"date":"2020-06-30","o":2940.0,"h":2980.0,"l":2913.0,"c":2958.5,"v":3416.0,"dr":0.0118,"sa":0.5375},{"date":"2020-07-01","o":2981.0,"h":3099.0,"l":2965.0,"c":3084.5,"v":2644.0,"dr":0.0426,"sa":0.539},{"date":"2020-07-02","o":3130.0,"h":3223.0,"l":3060.0,"c":3134.0,"v":5740.0,"dr":0.016,"sa":0.539},{"date":"2020-07-03","o":3134.0,"h":3300.0,"l":3120.0,"c":3244.5,"v":2692.0,"dr":0.0353,"sa":0.5391},{"date":"2020-07-06","o":3151.0,"h":3249.0,"l":3015.0,"c":3103.5,"v":12524.0,"dr":-0.0435,"sa":0.5411},{"date":"2020-07-07","o":3120.0,"h":3154.0,"l":3050.0,"c":3147.0,"v":5412.0,"dr":0.014,"sa":0.5412},{"date":"2020-07-08","o":3160.0,"h":3222.0,"l":3100.0,"c":3211.5,"v":5436.0,"dr":0.0205,"sa":0.5413},{"date":"2020-07-13","o":3250.0,"h":3330.0,"l":3200.0,"c":3217.0,"v":6768.0,"dr":0.0017,"sa":0.5413},{"date":"2020-07-14","o":3214.0,"h":3350.0,"l":3200.0,"c":3325.0,"v":2800.0,"dr":0.0336,"sa":0.5421},{"date":"2020-07-15","o":3450.0,"h":3450.0,"l":3378.0,"c":3440.0,"v":5312.0,"dr":0.0346,"sa":0.543},{"date":"2020-07-16","o":3439.5,"h":3443.0,"l":3230.0,"c":3432.5,"v":3420.0,"dr":-0.0022,"sa":0.5428},{"date":"2020-07-17","o":3450.0,"h":3500.0,"l":3380.0,"c":3483.5,"v":4676.0,"dr":0.0149,"sa":0.5428},{"date":"2020-07-20","o":3480.0,"h":3536.0,"l":3400.0,"c":3508.5,"v":4376.0,"dr":0.0072,"sa":0.5426},{"date":"2020-07-21","o":3530.0,"h":3596.0,"l":3511.0,"c":3525.0,"v":5300.0,"dr":0.0047,"sa":0.5426},{"date":"2020-07-22","o":3595.0,"h":3595.0,"l":3424.0,"c":3477.0,"v":4740.0,"dr":-0.0136,"sa":0.5429},{"date":"2020-07-23","o":3550.0,"h":3550.0,"l":3297.0,"c":3386.0,"v":5960.0,"dr":-0.0262,"sa":0.5437},{"date":"2020-07-24","o":3310.0,"h":3433.0,"l":3300.0,"c":3429.5,"v":5424.0,"dr":0.0128,"sa":0.5436},{"date":"2020-07-27","o":3429.5,"h":3435.0,"l":3341.0,"c":3388.5,"v":4996.0,"dr":-0.012,"sa":0.5439},{"date":"2020-07-28","o":3377.0,"h":3465.0,"l":3253.0,"c":3452.5,"v":5628.0,"dr":0.0189,"sa":0.5438},{"date":"2020-07-29","o":3460.0,"h":3476.5,"l":3390.0,"c":3407.0,"v":3812.0,"dr":-0.0132,"sa":0.5439},{"date":"2020-07-30","o":3380.0,"h":3537.0,"l":3360.0,"c":3527.0,"v":2296.0,"dr":0.0352,"sa":0.5447},{"date":"2020-07-31","o":3555.0,"h":3644.0,"l":3420.0,"c":3607.5,"v":7016.0,"dr":0.0228,"sa":0.545},{"date":"2020-08-03","o":3610.0,"h":3703.0,"l":3553.5,"c":3557.0,"v":8424.0,"dr":-0.014,"sa":0.5453},{"date":"2020-08-04","o":3500.0,"h":3593.0,"l":2895.0,"c":3587.5,"v":6308.0,"dr":0.0086,"sa":0.5452},{"date":"2020-08-05","o":3770.0,"h":3890.0,"l":3770.0,"c":3879.0,"v":7976.0,"dr":0.0813,"sa":0.5502},{"date":"2020-08-06","o":3899.0,"h":4140.0,"l":3850.0,"c":4051.5,"v":10140.0,"dr":0.0445,"sa":0.5516},{"date":"2020-08-07","o":4016.5,"h":4200.0,"l":3900.0,"c":4118.5,"v":7016.0,"dr":0.0165,"sa":0.5515},{"date":"2020-08-10","o":4200.0,"h":4215.0,"l":4125.0,"c":4131.5,"v":4836.0,"dr":0.0032,"sa":0.5513},{"date":"2020-08-11","o":4191.5,"h":4280.0,"l":4180.0,"c":4265.0,"v":5520.0,"dr":0.0323,"sa":0.5518},{"date":"2020-08-12","o":4350.0,"h":4450.0,"l":4125.0,"c":4402.0,"v":4240.0,"dr":0.0321,"sa":0.5524},{"date":"2020-08-13","o":4405.0,"h":4406.0,"l":4250.0,"c":4272.5,"v":3696.0,"dr":-0.0294,"sa":0.5534},{"date":"2020-08-14","o":4298.0,"h":4298.0,"l":4154.0,"c":4168.0,"v":4216.0,"dr":-0.0245,"sa":0.554},{"date":"2020-08-18","o":4170.0,"h":4200.0,"l":4058.0,"c":4190.5,"v":4020.0,"dr":0.0054,"sa":0.5538},{"date":"2020-08-19","o":4250.0,"h":4340.0,"l":4143.0,"c":4231.0,"v":4290.0,"dr":0.0097,"sa":0.552},{"date":"2020-08-20","o":4225.0,"h":4300.0,"l":4220.0,"c":4288.5,"v":4832.0,"dr":0.0136,"sa":0.5519},{"date":"2020-08-21","o":4318.0,"h":4330.0,"l":4200.0,"c":4318.0,"v":1612.0,"dr":0.0069,"sa":0.5519},{"date":"2020-08-24","o":4400.0,"h":4450.0,"l":4260.0,"c":4386.0,"v":5334.0,"dr":0.0157,"sa":0.526},{"date":"2020-08-25","o":4380.0,"h":4380.0,"l":4250.0,"c":4278.5,"v":5515.0,"dr":-0.0245,"sa":0.5219},{"date":"2020-08-26","o":4288.0,"h":4400.0,"l":4105.5,"c":4265.5,"v":6460.0,"dr":-0.003,"sa":0.5219},{"date":"2020-08-27","o":4270.0,"h":4400.0,"l":4200.0,"c":4222.5,"v":4963.0,"dr":-0.0101,"sa":0.5197},{"date":"2020-08-28","o":4230.0,"h":4350.0,"l":4100.0,"c":4334.0,"v":3156.0,"dr":0.0264,"sa":0.52},{"date":"2020-08-31","o":4335.0,"h":4335.0,"l":4150.0,"c":4233.5,"v":3936.0,"dr":-0.0232,"sa":0.5202},{"date":"2020-09-01","o":4230.0,"h":4300.0,"l":4175.0,"c":4220.0,"v":3104.0,"dr":-0.0032,"sa":0.5203},{"date":"2020-09-02","o":4300.0,"h":4337.0,"l":4185.0,"c":4266.0,"v":3580.0,"dr":0.0109,"sa":0.5203},{"date":"2020-09-03","o":4275.0,"h":4320.0,"l":4069.0,"c":4129.0,"v":5869.0,"dr":-0.0321,"sa":0.5208},{"date":"2020-09-04","o":4190.0,"h":4190.0,"l":3726.5,"c":4095.5,"v":3831.0,"dr":-0.0081,"sa":0.5208},{"date":"2020-09-07","o":4101.0,"h":4290.0,"l":4096.0,"c":4177.0,"v":1194.0,"dr":0.0199,"sa":0.5207},{"date":"2020-09-08","o":4179.5,"h":4251.5,"l":4150.0,"c":4179.5,"v":6269.0,"dr":0.0006,"sa":0.5172},{"date":"2020-09-09","o":4179.0,"h":4280.0,"l":4066.5,"c":4250.5,"v":2937.0,"dr":0.017,"sa":0.5174},{"date":"2020-09-10","o":4250.0,"h":4380.0,"l":4210.0,"c":4309.0,"v":19199.0,"dr":0.0138,"sa":0.5165},{"date":"2020-09-11","o":4320.0,"h":4328.5,"l":4221.5,"c":4278.5,"v":8524.0,"dr":-0.0071,"sa":0.5127},{"date":"2020-09-14","o":4290.0,"h":4356.0,"l":4247.0,"c":4269.0,"v":17882.0,"dr":-0.0022,"sa":0.5063},{"date":"2020-09-15","o":4357.0,"h":4357.0,"l":4180.5,"c":4258.0,"v":19303.0,"dr":-0.0026,"sa":0.5061},{"date":"2020-09-16","o":4400.0,"h":4533.5,"l":4350.0,"c":4416.5,"v":9210.0,"dr":0.0372,"sa":0.5064},{"date":"2020-09-17","o":4450.0,"h":4450.0,"l":4236.5,"c":4300.0,"v":4379.0,"dr":-0.0264,"sa":0.5073},{"date":"2020-09-18","o":4250.0,"h":4408.5,"l":4190.0,"c":4390.0,"v":9288.0,"dr":0.0209,"sa":0.5075},{"date":"2020-09-21","o":4322.5,"h":4420.0,"l":4236.0,"c":4405.0,"v":2171.0,"dr":0.0034,"sa":0.5071},{"date":"2020-09-22","o":4431.0,"h":4650.0,"l":4360.0,"c":4610.0,"v":2908.0,"dr":0.0465,"sa":0.5086},{"date":"2020-09-23","o":4610.0,"h":4675.0,"l":4470.0,"c":4631.0,"v":5255.0,"dr":0.0046,"sa":0.5075},{"date":"2020-09-24","o":4630.0,"h":4630.0,"l":4304.5,"c":4420.0,"v":4331.0,"dr":-0.0456,"sa":0.5068},{"date":"2020-09-25","o":4425.5,"h":4581.0,"l":4400.0,"c":4550.0,"v":8459.0,"dr":0.0294,"sa":0.5045},{"date":"2020-09-28","o":4530.0,"h":4646.0,"l":4518.5,"c":4646.0,"v":11338.0,"dr":0.0211,"sa":0.5046},{"date":"2020-09-29","o":4585.0,"h":4705.0,"l":4515.5,"c":4673.0,"v":10684.0,"dr":0.0058,"sa":0.5044},{"date":"2020-09-30","o":4649.5,"h":4671.5,"l":4532.5,"c":4560.0,"v":13195.0,"dr":-0.0242,"sa":0.5031},{"date":"2020-10-01","o":4535.0,"h":4559.0,"l":4471.0,"c":4548.0,"v":15027.0,"dr":-0.0026,"sa":0.5031},{"date":"2020-10-02","o":4540.0,"h":4668.0,"l":4500.0,"c":4629.0,"v":7142.0,"dr":0.0178,"sa":0.5023},{"date":"2020-10-05","o":4605.0,"h":4727.0,"l":4600.0,"c":4705.5,"v":11706.0,"dr":0.0165,"sa":0.5012},{"date":"2020-10-06","o":4682.0,"h":4761.5,"l":4570.0,"c":4599.0,"v":5490.0,"dr":-0.0226,"sa":0.5019},{"date":"2020-10-07","o":4671.0,"h":4707.5,"l":4600.0,"c":4680.0,"v":3999.0,"dr":0.0176,"sa":0.5014},{"date":"2020-10-08","o":4720.0,"h":4720.0,"l":4669.5,"c":4714.0,"v":5006.0,"dr":0.0073,"sa":0.4994},{"date":"2020-10-09","o":4775.0,"h":4944.5,"l":4714.0,"c":4905.0,"v":5867.0,"dr":0.0405,"sa":0.5},{"date":"2020-10-13","o":5072.0,"h":5193.5,"l":5011.0,"c":5155.0,"v":15388.0,"dr":0.051,"sa":0.5},{"date":"2020-10-14","o":5153.0,"h":5270.0,"l":5076.0,"c":5250.0,"v":9284.0,"dr":0.0184,"sa":0.5001},{"date":"2020-10-15","o":5220.0,"h":5461.5,"l":5200.0,"c":5448.0,"v":11000.0,"dr":0.0377,"sa":0.5007},{"date":"2020-10-16","o":5451.0,"h":5512.5,"l":5350.0,"c":5409.0,"v":11719.0,"dr":-0.0072,"sa":0.5},{"date":"2020-10-19","o":5390.0,"h":5390.0,"l":5122.5,"c":5180.0,"v":15859.0,"dr":-0.0423,"sa":0.5019},{"date":"2020-10-20","o":5149.0,"h":5380.5,"l":5057.0,"c":5344.0,"v":10014.0,"dr":0.0317,"sa":0.5027},{"date":"2020-10-21","o":5380.0,"h":5750.0,"l":5380.0,"c":5745.0,"v":9525.0,"dr":0.075,"sa":0.5075},{"date":"2020-10-22","o":5800.0,"h":6000.0,"l":5650.0,"c":5900.0,"v":10999.0,"dr":0.027,"sa":0.5079},{"date":"2020-10-23","o":5949.0,"h":5949.0,"l":5600.0,"c":5902.0,"v":9309.0,"dr":0.0003,"sa":0.5078},{"date":"2020-10-26","o":5685.0,"h":5700.0,"l":5150.0,"c":5210.0,"v":6385.0,"dr":-0.1172,"sa":0.5221},{"date":"2020-10-27","o":5220.0,"h":5299.0,"l":5054.0,"c":5177.0,"v":9213.0,"dr":-0.0063,"sa":0.5219},{"date":"2020-10-28","o":4905.5,"h":4937.0,"l":4684.5,"c":4745.0,"v":18670.0,"dr":-0.0834,"sa":0.5251},{"date":"2020-10-29","o":4740.0,"h":4838.0,"l":4577.0,"c":4838.0,"v":5172.0,"dr":0.0196,"sa":0.5254},{"date":"2020-10-30","o":4830.0,"h":4847.5,"l":4603.0,"c":4655.0,"v":2856.0,"dr":-0.0378,"sa":0.5269},{"date":"2020-11-02","o":4655.0,"h":4680.0,"l":4470.0,"c":4655.0,"v":10470.0,"dr":0.0,"sa":0.5225},{"date":"2020-11-03","o":4700.0,"h":4860.0,"l":4600.0,"c":4800.0,"v":7125.0,"dr":0.0311,"sa":0.5215},{"date":"2020-11-04","o":4842.5,"h":4870.0,"l":4750.0,"c":4800.0,"v":3659.0,"dr":0.0,"sa":0.5211},{"date":"2020-11-05","o":4850.0,"h":4909.0,"l":4755.0,"c":4907.0,"v":7195.0,"dr":0.0223,"sa":0.5209},{"date":"2020-11-06","o":4928.0,"h":4928.0,"l":4701.0,"c":4775.0,"v":1240.0,"dr":-0.0269,"sa":0.5218},{"date":"2020-11-09","o":5213.5,"h":5412.5,"l":5110.0,"c":5389.0,"v":11626.0,"dr":0.1286,"sa":0.5301},{"date":"2020-11-10","o":5339.5,"h":5339.5,"l":5100.0,"c":5290.0,"v":3773.0,"dr":-0.0184,"sa":0.5295},{"date":"2020-11-11","o":5300.0,"h":5309.0,"l":5158.5,"c":5203.0,"v":3764.0,"dr":-0.0164,"sa":0.5296},{"date":"2020-11-12","o":5099.0,"h":5199.0,"l":5020.0,"c":5050.0,"v":5087.0,"dr":-0.0294,"sa":0.5298},{"date":"2020-11-13","o":5179.0,"h":5291.5,"l":5101.0,"c":5140.0,"v":3558.0,"dr":0.0178,"sa":0.5296},{"date":"2020-11-16","o":5200.0,"h":5400.0,"l":5187.0,"c":5392.0,"v":5487.0,"dr":0.049,"sa":0.5314},{"date":"2020-11-17","o":5400.0,"h":5439.5,"l":5281.0,"c":5418.0,"v":11473.0,"dr":0.0048,"sa":0.5314},{"date":"2020-11-18","o":5475.0,"h":5510.0,"l":5418.0,"c":5470.0,"v":2294.0,"dr":0.0096,"sa":0.5314},{"date":"2020-11-19","o":5480.0,"h":5500.0,"l":5295.0,"c":5387.0,"v":7276.0,"dr":-0.0152,"sa":0.5309},{"date":"2020-11-20","o":5400.0,"h":5450.0,"l":5296.0,"c":5415.5,"v":9235.0,"dr":0.0053,"sa":0.5309},{"date":"2020-11-24","o":5600.0,"h":5732.0,"l":5530.0,"c":5677.0,"v":4988.0,"dr":0.0483,"sa":0.5327},{"date":"2020-11-25","o":5680.0,"h":5680.0,"l":5531.5,"c":5602.0,"v":2044.0,"dr":-0.0132,"sa":0.5308},{"date":"2020-11-26","o":5695.0,"h":5695.0,"l":5560.0,"c":5630.0,"v":857.0,"dr":0.005,"sa":0.5308},{"date":"2020-11-27","o":5627.0,"h":5700.0,"l":5508.0,"c":5615.0,"v":4832.0,"dr":-0.0027,"sa":0.5304},{"date":"2020-11-30","o":5624.0,"h":5624.0,"l":5460.0,"c":5530.0,"v":6384.0,"dr":-0.0151,"sa":0.5302},{"date":"2020-12-01","o":5548.0,"h":5696.5,"l":5548.0,"c":5615.0,"v":5354.0,"dr":0.0154,"sa":0.5295},{"date":"2020-12-02","o":5696.0,"h":5728.5,"l":5557.0,"c":5728.5,"v":5598.0,"dr":0.0202,"sa":0.5297},{"date":"2020-12-03","o":5750.0,"h":5775.0,"l":5592.0,"c":5628.5,"v":5899.0,"dr":-0.0175,"sa":0.5299},{"date":"2020-12-04","o":5640.0,"h":5640.0,"l":5550.0,"c":5561.0,"v":3431.0,"dr":-0.012,"sa":0.5301},{"date":"2020-12-09","o":5405.5,"h":5728.0,"l":5405.5,"c":5486.5,"v":5098.0,"dr":-0.0134,"sa":0.5303},{"date":"2020-12-10","o":5482.0,"h":5535.0,"l":5416.5,"c":5425.0,"v":2568.0,"dr":-0.0112,"sa":0.5304},{"date":"2020-12-14","o":6150.0,"h":6300.0,"l":6081.5,"c":6174.5,"v":10505.0,"dr":0.1382,"sa":0.5473},{"date":"2020-12-15","o":6110.0,"h":6270.0,"l":6024.5,"c":6241.0,"v":5478.0,"dr":0.0108,"sa":0.5444},{"date":"2020-12-16","o":6241.0,"h":6305.0,"l":6159.0,"c":6201.5,"v":5126.0,"dr":-0.0063,"sa":0.5436},{"date":"2020-12-17","o":6115.0,"h":6255.0,"l":6115.0,"c":6190.0,"v":10989.0,"dr":-0.0019,"sa":0.5428},{"date":"2020-12-18","o":6299.5,"h":6335.0,"l":6200.0,"c":6216.5,"v":3037.0,"dr":0.0043,"sa":0.5425},{"date":"2020-12-21","o":6100.0,"h":6135.5,"l":5726.0,"c":5952.5,"v":7005.0,"dr":-0.0425,"sa":0.543},{"date":"2020-12-22","o":5975.0,"h":6076.0,"l":5926.0,"c":5985.0,"v":2305.0,"dr":0.0055,"sa":0.543},{"date":"2020-12-23","o":6190.0,"h":6329.0,"l":6006.5,"c":6300.5,"v":10327.0,"dr":0.0527,"sa":0.5434},{"date":"2020-12-28","o":6265.5,"h":6488.0,"l":6222.5,"c":6411.0,"v":12723.0,"dr":0.0175,"sa":0.5427},{"date":"2020-12-29","o":6411.0,"h":6542.0,"l":6300.0,"c":6341.0,"v":1903.0,"dr":-0.0109,"sa":0.5428},{"date":"2020-12-30","o":6490.0,"h":6600.0,"l":6341.0,"c":6561.0,"v":7239.0,"dr":0.0347,"sa":0.5436},{"date":"2021-01-04","o":6600.0,"h":6725.0,"l":6334.0,"c":6527.5,"v":6479.0,"dr":-0.0051,"sa":0.5429},{"date":"2021-01-05","o":6600.0,"h":6715.5,"l":6338.0,"c":6660.0,"v":5493.0,"dr":0.0203,"sa":0.5425},{"date":"2021-01-06","o":6650.0,"h":6779.0,"l":6610.0,"c":6685.5,"v":5316.0,"dr":0.0038,"sa":0.5423},{"date":"2021-01-07","o":6684.0,"h":6790.0,"l":6605.0,"c":6667.5,"v":3926.0,"dr":-0.0027,"sa":0.5409},{"date":"2021-01-08","o":6739.0,"h":6739.0,"l":6600.0,"c":6704.0,"v":4316.0,"dr":0.0055,"sa":0.5408},{"date":"2021-01-11","o":6700.0,"h":6805.5,"l":6537.5,"c":6751.5,"v":3375.0,"dr":0.0071,"sa":0.5408},{"date":"2021-01-12","o":6795.0,"h":6813.0,"l":6590.0,"c":6599.5,"v":3210.0,"dr":-0.0225,"sa":0.5406},{"date":"2021-01-13","o":6599.5,"h":6651.0,"l":6500.0,"c":6639.0,"v":3401.0,"dr":0.006,"sa":0.5406},{"date":"2021-01-14","o":6641.0,"h":6800.0,"l":6573.0,"c":6627.5,"v":1702.0,"dr":-0.0017,"sa":0.5405},{"date":"2021-01-15","o":6605.5,"h":6605.5,"l":6400.0,"c":6490.5,"v":2960.0,"dr":-0.0207,"sa":0.5407},{"date":"2021-01-18","o":6491.0,"h":6500.0,"l":6101.0,"c":6398.5,"v":1145.0,"dr":-0.0142,"sa":0.5385},{"date":"2021-01-19","o":6410.0,"h":6559.0,"l":6348.5,"c":6513.5,"v":7854.0,"dr":0.018,"sa":0.5386},{"date":"2021-01-20","o":6590.0,"h":6679.0,"l":6535.0,"c":6562.5,"v":4851.0,"dr":0.0075,"sa":0.5386},{"date":"2021-01-21","o":6521.0,"h":6626.0,"l":6460.0,"c":6574.0,"v":5205.0,"dr":0.0018,"sa":0.5385},{"date":"2021-01-22","o":6589.0,"h":6640.0,"l":6511.0,"c":6590.0,"v":7957.0,"dr":0.0024,"sa":0.5383},{"date":"2021-01-25","o":6650.0,"h":6650.0,"l":6401.0,"c":6543.0,"v":5764.0,"dr":-0.0071,"sa":0.5384},{"date":"2021-01-26","o":6471.0,"h":6579.0,"l":6456.0,"c":6495.5,"v":4159.0,"dr":-0.0073,"sa":0.5383},{"date":"2021-01-27","o":6490.0,"h":6490.0,"l":6164.0,"c":6310.5,"v":6362.0,"dr":-0.0285,"sa":0.5392},{"date":"2021-01-28","o":6309.5,"h":6645.5,"l":6170.5,"c":6621.0,"v":5552.0,"dr":0.0492,"sa":0.541},{"date":"2021-01-29","o":6400.0,"h":6621.0,"l":6400.0,"c":6485.0,"v":2816.0,"dr":-0.0205,"sa":0.5415},{"date":"2021-02-01","o":6455.0,"h":6625.0,"l":6450.0,"c":6605.5,"v":2497.0,"dr":0.0186,"sa":0.5417},{"date":"2021-02-02","o":6605.5,"h":6929.5,"l":6605.5,"c":6896.5,"v":4821.0,"dr":0.0441,"sa":0.5429},{"date":"2021-02-03","o":6920.0,"h":6920.0,"l":6822.0,"c":6873.0,"v":3117.0,"dr":-0.0034,"sa":0.5425},{"date":"2021-02-04","o":6881.0,"h":7019.5,"l":6774.0,"c":7000.5,"v":5710.0,"dr":0.0186,"sa":0.5419},{"date":"2021-02-05","o":7000.0,"h":7100.0,"l":7000.0,"c":7055.5,"v":3432.0,"dr":0.0079,"sa":0.5418},{"date":"2021-02-08","o":6930.0,"h":7399.0,"l":6930.0,"c":7344.0,"v":5293.0,"dr":0.0409,"sa":0.543},{"date":"2021-02-09","o":7344.0,"h":7415.0,"l":7195.5,"c":7301.0,"v":3577.0,"dr":-0.0059,"sa":0.5427},{"date":"2021-02-10","o":7300.0,"h":7395.5,"l":7204.0,"c":7364.0,"v":3394.0,"dr":0.0086,"sa":0.5422},{"date":"2021-02-11","o":7400.0,"h":7400.0,"l":7160.0,"c":7237.0,"v":2056.0,"dr":-0.0172,"sa":0.5423},{"date":"2021-02-12","o":7400.0,"h":7445.0,"l":7050.0,"c":7054.5,"v":14666.0,"dr":-0.0252,"sa":0.5424},{"date":"2021-02-17","o":7050.0,"h":7050.0,"l":6797.5,"c":6895.5,"v":3490.0,"dr":-0.0225,"sa":0.543},{"date":"2021-02-18","o":6874.5,"h":6874.5,"l":6507.0,"c":6691.0,"v":3533.0,"dr":-0.0297,"sa":0.5436},{"date":"2021-02-19","o":6695.0,"h":6750.0,"l":6585.0,"c":6594.0,"v":2105.0,"dr":-0.0145,"sa":0.5439},{"date":"2021-02-22","o":6575.0,"h":6896.5,"l":6409.5,"c":6863.0,"v":6018.0,"dr":0.0408,"sa":0.5441},{"date":"2021-02-23","o":6800.0,"h":7129.0,"l":6562.0,"c":7115.0,"v":5032.0,"dr":0.0367,"sa":0.5439},{"date":"2021-02-24","o":7290.0,"h":7290.0,"l":7050.0,"c":7196.5,"v":5336.0,"dr":0.0115,"sa":0.544},{"date":"2021-02-25","o":7249.0,"h":7300.0,"l":7032.0,"c":7124.5,"v":4232.0,"dr":-0.01,"sa":0.5436},{"date":"2021-02-26","o":7118.0,"h":7200.0,"l":6904.0,"c":7189.5,"v":2653.0,"dr":0.0091,"sa":0.5436},{"date":"2021-03-01","o":7191.0,"h":7315.0,"l":7155.0,"c":7304.5,"v":2543.0,"dr":0.016,"sa":0.5437},{"date":"2021-03-02","o":7349.0,"h":7439.0,"l":7263.0,"c":7318.0,"v":1.0,"dr":0.0018,"sa":0.5437},{"date":"2021-03-03","o":7420.0,"h":7450.0,"l":7186.0,"c":7315.0,"v":1.0,"dr":-0.0004,"sa":0.5436},{"date":"2021-03-04","o":7344.0,"h":7344.0,"l":6996.0,"c":7133.5,"v":3.0,"dr":-0.0248,"sa":0.544},{"date":"2021-03-05","o":7125.0,"h":7248.5,"l":7021.0,"c":7241.0,"v":29.0,"dr":0.0151,"sa":0.5441},{"date":"2021-03-08","o":7352.0,"h":7723.5,"l":7352.0,"c":7609.0,"v":4.0,"dr":0.0508,"sa":0.5453},{"date":"2021-03-09","o":7628.0,"h":7722.5,"l":7454.5,"c":7613.0,"v":1.0,"dr":0.0005,"sa":0.5451},{"date":"2021-03-10","o":7585.0,"h":7684.5,"l":7317.0,"c":7394.0,"v":2.0,"dr":-0.0288,"sa":0.5459},{"date":"2021-03-11","o":7394.0,"h":7480.0,"l":7331.0,"c":7425.0,"v":3.0,"dr":0.0042,"sa":0.5451},{"date":"2021-03-12","o":7400.5,"h":7505.0,"l":7332.5,"c":7411.0,"v":6419.0,"dr":-0.0019,"sa":0.5325},{"date":"2021-03-15","o":7420.0,"h":7499.0,"l":7319.0,"c":7409.0,"v":1571.0,"dr":-0.0003,"sa":0.532},{"date":"2021-03-16","o":7447.0,"h":7447.0,"l":7272.0,"c":7348.0,"v":2374.0,"dr":-0.0082,"sa":0.5319},{"date":"2021-03-17","o":7300.0,"h":7435.0,"l":7255.5,"c":7406.5,"v":14352.0,"dr":0.008,"sa":0.5319},{"date":"2021-03-18","o":7371.0,"h":7432.0,"l":7249.0,"c":7275.5,"v":4908.0,"dr":-0.0177,"sa":0.5317},{"date":"2021-03-19","o":7260.0,"h":7360.0,"l":7182.0,"c":7237.0,"v":4582.0,"dr":-0.0053,"sa":0.5317},{"date":"2021-03-22","o":7210.0,"h":7465.5,"l":7210.0,"c":7253.0,"v":1183.0,"dr":0.0022,"sa":0.5303},{"date":"2021-03-23","o":7253.0,"h":7253.0,"l":7000.0,"c":7035.0,"v":3331.0,"dr":-0.0301,"sa":0.5315},{"date":"2021-03-25","o":7035.0,"h":7035.0,"l":6709.5,"c":6954.0,"v":3.0,"dr":-0.0115,"sa":0.5309},{"date":"2021-03-26","o":6950.0,"h":7010.0,"l":6698.0,"c":6748.5,"v":3450.0,"dr":-0.0296,"sa":0.5317},{"date":"2021-03-29","o":6900.0,"h":6900.0,"l":6632.5,"c":6730.0,"v":1470.0,"dr":-0.0027,"sa":0.5316},{"date":"2021-03-30","o":6699.0,"h":6860.0,"l":6694.0,"c":6835.0,"v":1600.0,"dr":0.0156,"sa":0.5221},{"date":"2021-03-31","o":6845.0,"h":6936.0,"l":6775.5,"c":6874.5,"v":1608.0,"dr":0.0058,"sa":0.5191},{"date":"2021-04-05","o":7072.5,"h":7125.0,"l":6800.0,"c":7024.5,"v":4672.0,"dr":0.0218,"sa":0.5164},{"date":"2021-04-06","o":7024.5,"h":7185.0,"l":6944.5,"c":7147.5,"v":5757.0,"dr":0.0175,"sa":0.5155},{"date":"2021-04-07","o":7139.5,"h":7193.0,"l":7050.0,"c":7105.0,"v":4497.0,"dr":-0.0059,"sa":0.5117},{"date":"2021-04-08","o":6995.0,"h":7191.0,"l":6995.0,"c":7096.0,"v":2573.0,"dr":-0.0013,"sa":0.5035},{"date":"2021-04-09","o":7106.0,"h":7159.5,"l":6969.5,"c":7113.0,"v":1758.0,"dr":0.0024,"sa":0.4983},{"date":"2021-04-12","o":7100.0,"h":7176.5,"l":7002.0,"c":7076.5,"v":783.0,"dr":-0.0051,"sa":0.4815},{"date":"2021-04-13","o":7080.0,"h":7080.0,"l":6994.5,"c":7051.0,"v":4490.0,"dr":-0.0036,"sa":0.4811},{"date":"2021-04-14","o":7100.0,"h":7267.0,"l":7094.5,"c":7118.5,"v":5476.0,"dr":0.0096,"sa":0.4785},{"date":"2021-04-15","o":7201.0,"h":7201.0,"l":7062.0,"c":7071.5,"v":2287.0,"dr":-0.0066,"sa":0.4782},{"date":"2021-04-16","o":7145.0,"h":7207.5,"l":7082.0,"c":7105.0,"v":8221.0,"dr":0.0047,"sa":0.4769},{"date":"2021-04-19","o":7135.5,"h":7204.5,"l":7047.0,"c":7126.5,"v":1921.0,"dr":0.003,"sa":0.4767},{"date":"2021-04-20","o":7080.0,"h":7080.0,"l":6905.0,"c":7017.5,"v":5931.0,"dr":-0.0153,"sa":0.4769},{"date":"2021-04-21","o":6999.0,"h":7050.0,"l":6935.5,"c":7036.5,"v":2256.0,"dr":0.0027,"sa":0.4733},{"date":"2021-04-22","o":7056.0,"h":7145.0,"l":6940.5,"c":6972.0,"v":8471.0,"dr":-0.0092,"sa":0.4733},{"date":"2021-04-23","o":7035.0,"h":7084.5,"l":6972.0,"c":7052.0,"v":4257.0,"dr":0.0115,"sa":0.4709},{"date":"2021-04-26","o":7052.0,"h":7162.5,"l":6980.0,"c":7145.0,"v":2.0,"dr":0.0132,"sa":0.4563},{"date":"2021-04-27","o":7150.0,"h":7240.0,"l":7125.0,"c":7216.5,"v":7200.0,"dr":0.01,"sa":0.45},{"date":"2021-04-28","o":7200.0,"h":7240.0,"l":7127.0,"c":7223.5,"v":4524.0,"dr":0.001,"sa":0.4495},{"date":"2021-04-29","o":7230.5,"h":7340.0,"l":7205.5,"c":7327.5,"v":8550.0,"dr":0.0144,"sa":0.4454},{"date":"2021-04-30","o":7300.0,"h":7370.0,"l":7260.0,"c":7339.0,"v":2.0,"dr":0.0016,"sa":0.4451},{"date":"2021-05-03","o":7499.0,"h":7500.0,"l":7355.0,"c":7403.0,"v":2512.0,"dr":0.0087,"sa":0.4451},{"date":"2021-05-04","o":7322.5,"h":7359.0,"l":7228.5,"c":7335.5,"v":15896.0,"dr":-0.0091,"sa":0.4452},{"date":"2021-05-05","o":7337.0,"h":7395.0,"l":7232.0,"c":7244.5,"v":2394.0,"dr":-0.0124,"sa":0.4449},{"date":"2021-05-06","o":7245.0,"h":7245.0,"l":7155.0,"c":7173.5,"v":4589.0,"dr":-0.0098,"sa":0.4451},{"date":"2021-05-07","o":7230.0,"h":7379.5,"l":7195.0,"c":7338.5,"v":3138.0,"dr":0.023,"sa":0.445},{"date":"2021-05-10","o":7399.0,"h":7400.0,"l":7286.5,"c":7303.5,"v":3153.0,"dr":-0.0048,"sa":0.4362},{"date":"2021-05-11","o":7289.0,"h":7289.0,"l":7080.0,"c":7146.0,"v":2710.0,"dr":-0.0216,"sa":0.436},{"date":"2021-05-12","o":7100.0,"h":7200.0,"l":6900.0,"c":6986.0,"v":2008.0,"dr":-0.0224,"sa":0.4363},{"date":"2021-05-13","o":7036.5,"h":7190.5,"l":7000.0,"c":7139.5,"v":1763.0,"dr":0.022,"sa":0.4366},{"date":"2021-05-14","o":6815.0,"h":6977.0,"l":6690.5,"c":6925.5,"v":13605.0,"dr":-0.03,"sa":0.4335},{"date":"2021-05-17","o":6844.0,"h":6844.0,"l":6729.5,"c":6835.5,"v":4.0,"dr":-0.013,"sa":0.4332},{"date":"2021-05-18","o":6823.0,"h":6941.0,"l":6790.0,"c":6899.0,"v":2.0,"dr":0.0093,"sa":0.433},{"date":"2021-05-19","o":6884.0,"h":6930.0,"l":6800.0,"c":6930.0,"v":1.0,"dr":0.0045,"sa":0.4315},{"date":"2021-05-20","o":6995.0,"h":7086.0,"l":6951.0,"c":7051.0,"v":14.0,"dr":0.0175,"sa":0.4314},{"date":"2021-05-21","o":7150.0,"h":7173.0,"l":7085.0,"c":7154.0,"v":1.0,"dr":0.0146,"sa":0.4315},{"date":"2021-05-26","o":7212.0,"h":7325.0,"l":7212.0,"c":7282.5,"v":14144.0,"dr":0.018,"sa":0.4316},{"date":"2021-05-27","o":7350.0,"h":7400.0,"l":7262.0,"c":7361.0,"v":3044.0,"dr":0.0108,"sa":0.4316},{"date":"2021-05-28","o":7400.0,"h":7437.0,"l":7336.0,"c":7381.0,"v":4.0,"dr":0.0027,"sa":0.4316},{"date":"2021-05-31","o":7399.0,"h":7450.0,"l":7372.0,"c":7420.0,"v":1049.0,"dr":0.0053,"sa":0.4309},{"date":"2021-06-01","o":7429.0,"h":7480.0,"l":7420.0,"c":7452.0,"v":3357.0,"dr":0.0043,"sa":0.4284},{"date":"2021-06-02","o":7430.0,"h":7455.0,"l":7318.5,"c":7417.0,"v":4505.0,"dr":-0.0047,"sa":0.4277},{"date":"2021-06-03","o":7394.0,"h":7406.0,"l":7300.0,"c":7369.5,"v":2181.0,"dr":-0.0064,"sa":0.4251},{"date":"2021-06-04","o":7386.5,"h":7420.0,"l":7303.0,"c":7398.5,"v":6366.0,"dr":0.0039,"sa":0.4246},{"date":"2021-06-07","o":7385.0,"h":7410.0,"l":7325.0,"c":7369.5,"v":2095.0,"dr":-0.0039,"sa":0.423},{"date":"2021-06-08","o":7300.0,"h":7404.0,"l":7290.0,"c":7335.0,"v":3296.0,"dr":-0.0047,"sa":0.422},{"date":"2021-06-09","o":7386.5,"h":7389.0,"l":7300.5,"c":7306.0,"v":2727.0,"dr":-0.004,"sa":0.4217},{"date":"2021-06-10","o":7315.0,"h":7350.0,"l":7227.0,"c":7284.0,"v":2833.0,"dr":-0.003,"sa":0.4196},{"date":"2021-06-11","o":7370.0,"h":7370.0,"l":7280.0,"c":7310.5,"v":2387.0,"dr":0.0036,"sa":0.4193},{"date":"2021-06-14","o":7326.5,"h":7340.0,"l":7260.0,"c":7293.5,"v":3340.0,"dr":-0.0023,"sa":0.4191},{"date":"2021-06-15","o":7340.0,"h":7340.0,"l":7220.0,"c":7233.5,"v":2665.0,"dr":-0.0082,"sa":0.4191},{"date":"2021-06-16","o":7296.5,"h":7296.5,"l":7204.0,"c":7232.5,"v":1681.0,"dr":-0.0001,"sa":0.4175},{"date":"2021-06-17","o":7230.0,"h":7346.0,"l":7218.0,"c":7322.0,"v":3709.0,"dr":0.0124,"sa":0.4174},{"date":"2021-06-18","o":7251.0,"h":7251.0,"l":7130.5,"c":7177.0,"v":2385.0,"dr":-0.0198,"sa":0.4176},{"date":"2021-06-22","o":7151.0,"h":7369.0,"l":7151.0,"c":7325.0,"v":2592.0,"dr":0.0206,"sa":0.4176},{"date":"2021-06-23","o":7311.5,"h":7440.0,"l":7255.0,"c":7392.5,"v":11423.0,"dr":0.0092,"sa":0.4166},{"date":"2021-06-24","o":7415.0,"h":7568.0,"l":7405.0,"c":7535.0,"v":15603.0,"dr":0.0193,"sa":0.4164},{"date":"2021-06-25","o":7540.0,"h":7620.0,"l":7462.0,"c":7600.5,"v":3169.0,"dr":0.0087,"sa":0.4054},{"date":"2021-06-28","o":7555.5,"h":7605.5,"l":7425.0,"c":7505.0,"v":7276.0,"dr":-0.0126,"sa":0.4057},{"date":"2021-06-29","o":7556.0,"h":7556.0,"l":7385.0,"c":7390.5,"v":3308.0,"dr":-0.0153,"sa":0.4061},{"date":"2021-06-30","o":7419.0,"h":7558.5,"l":7390.5,"c":7552.0,"v":4339.0,"dr":0.0219,"sa":0.4056},{"date":"2021-07-01","o":7587.0,"h":7642.5,"l":7541.0,"c":7632.0,"v":4084.0,"dr":0.0106,"sa":0.4055},{"date":"2021-07-02","o":7635.0,"h":7690.0,"l":7541.5,"c":7666.5,"v":3182.0,"dr":0.0045,"sa":0.4055},{"date":"2021-07-05","o":7690.0,"h":7850.0,"l":7577.0,"c":7778.5,"v":751.0,"dr":0.0146,"sa":0.4056},{"date":"2021-07-06","o":7600.0,"h":7799.0,"l":7452.5,"c":7559.0,"v":3971.0,"dr":-0.0282,"sa":0.4064},{"date":"2021-07-07","o":7571.5,"h":7585.0,"l":7465.0,"c":7523.5,"v":2176.0,"dr":-0.0047,"sa":0.4026},{"date":"2021-07-08","o":7498.0,"h":7589.0,"l":7402.5,"c":7515.5,"v":4172.0,"dr":-0.0011,"sa":0.4025},{"date":"2021-07-12","o":7650.5,"h":7960.5,"l":7647.5,"c":7930.5,"v":4948.0,"dr":0.0552,"sa":0.4039},{"date":"2021-07-13","o":7893.5,"h":7990.0,"l":7813.5,"c":7930.5,"v":12780.0,"dr":0.0,"sa":0.4039},{"date":"2021-07-14","o":7950.0,"h":7999.0,"l":7847.0,"c":7925.0,"v":4376.0,"dr":-0.0007,"sa":0.4039},{"date":"2021-07-15","o":7930.0,"h":8036.0,"l":7928.5,"c":8003.0,"v":11861.0,"dr":0.0098,"sa":0.4021},{"date":"2021-07-16","o":8010.0,"h":8010.0,"l":7860.0,"c":7872.0,"v":2968.0,"dr":-0.0164,"sa":0.4024},{"date":"2021-07-19","o":7683.0,"h":7725.0,"l":7475.0,"c":7702.5,"v":2214.0,"dr":-0.0215,"sa":0.402},{"date":"2021-07-20","o":7710.0,"h":7984.5,"l":7710.0,"c":7901.0,"v":6240.0,"dr":0.0258,"sa":0.3998},{"date":"2021-07-21","o":7830.0,"h":8000.0,"l":7830.0,"c":7924.0,"v":2367.0,"dr":0.0029,"sa":0.3997},{"date":"2021-07-22","o":7884.0,"h":7918.5,"l":7778.5,"c":7910.0,"v":1308.0,"dr":-0.0018,"sa":0.3994},{"date":"2021-07-23","o":7899.0,"h":7941.0,"l":7810.0,"c":7932.0,"v":1269.0,"dr":0.0028,"sa":0.3994},{"date":"2021-07-26","o":7932.0,"h":8054.5,"l":7932.0,"c":8037.0,"v":2057.0,"dr":0.0132,"sa":0.3984},{"date":"2021-07-27","o":8075.0,"h":8100.0,"l":7990.0,"c":8094.0,"v":1454.0,"dr":0.0071,"sa":0.3972},{"date":"2021-07-28","o":8090.0,"h":8105.0,"l":8000.0,"c":8073.5,"v":2292.0,"dr":-0.0025,"sa":0.3972},{"date":"2021-07-29","o":8100.0,"h":8220.0,"l":8056.5,"c":8106.5,"v":3317.0,"dr":0.0041,"sa":0.397},{"date":"2021-07-30","o":8137.5,"h":8137.5,"l":7945.0,"c":7975.0,"v":3212.0,"dr":-0.0162,"sa":0.3975},{"date":"2021-08-02","o":8000.0,"h":8097.0,"l":7920.0,"c":7947.0,"v":1988.0,"dr":-0.0035,"sa":0.3976},{"date":"2021-08-03","o":7800.0,"h":7834.5,"l":7695.0,"c":7802.5,"v":3477.0,"dr":-0.0182,"sa":0.3978},{"date":"2021-08-04","o":7850.0,"h":7850.0,"l":7700.0,"c":7713.5,"v":1539.0,"dr":-0.0114,"sa":0.397},{"date":"2021-08-05","o":7795.5,"h":7898.5,"l":7788.5,"c":7880.0,"v":10597.0,"dr":0.0216,"sa":0.3973},{"date":"2021-08-06","o":7900.0,"h":8000.0,"l":7860.0,"c":7880.5,"v":1766.0,"dr":0.0001,"sa":0.397},{"date":"2021-08-09","o":7890.0,"h":7904.0,"l":7756.0,"c":7803.5,"v":1950.0,"dr":-0.0098,"sa":0.3969},{"date":"2021-08-10","o":7799.0,"h":7869.0,"l":7762.0,"c":7863.0,"v":3942.0,"dr":0.0076,"sa":0.3966},{"date":"2021-08-11","o":7860.0,"h":7922.0,"l":7783.5,"c":7904.0,"v":2102.0,"dr":0.0052,"sa":0.3953},{"date":"2021-08-12","o":7905.0,"h":7919.0,"l":7820.0,"c":7843.0,"v":3182.0,"dr":-0.0077,"sa":0.395},{"date":"2021-08-13","o":8135.0,"h":8210.0,"l":7885.0,"c":8045.5,"v":6447.0,"dr":0.0258,"sa":0.3952},{"date":"2021-08-17","o":7800.0,"h":7932.5,"l":7746.0,"c":7765.5,"v":1425.0,"dr":-0.0348,"sa":0.3971},{"date":"2021-08-18","o":7720.0,"h":7814.0,"l":7691.0,"c":7763.0,"v":1911.0,"dr":-0.0003,"sa":0.3893},{"date":"2021-08-19","o":7738.5,"h":7809.0,"l":7670.0,"c":7791.5,"v":4265.0,"dr":0.0037,"sa":0.3871},{"date":"2021-08-20","o":7790.0,"h":7840.0,"l":7775.5,"c":7839.5,"v":5309.0,"dr":0.0062,"sa":0.3868},{"date":"2021-08-23","o":7854.5,"h":7925.0,"l":7797.0,"c":7895.0,"v":2663.0,"dr":0.0071,"sa":0.3869},{"date":"2021-08-24","o":7855.0,"h":7974.5,"l":7815.0,"c":7866.5,"v":5434.0,"dr":-0.0036,"sa":0.3858},{"date":"2021-08-25","o":7821.0,"h":7886.0,"l":7805.5,"c":7868.0,"v":10393.0,"dr":0.0002,"sa":0.3847},{"date":"2021-08-26","o":7940.5,"h":7940.5,"l":7835.5,"c":7854.5,"v":3723.0,"dr":-0.0017,"sa":0.3834},{"date":"2021-08-27","o":7964.0,"h":8044.5,"l":7738.5,"c":8026.5,"v":2651.0,"dr":0.0219,"sa":0.3829},{"date":"2021-08-30","o":8042.5,"h":8079.0,"l":7845.0,"c":7886.0,"v":2147.0,"dr":-0.0175,"sa":0.3834},{"date":"2021-08-31","o":7820.5,"h":8060.0,"l":7820.0,"c":8019.5,"v":3460.0,"dr":0.0169,"sa":0.3836},{"date":"2021-09-01","o":8050.0,"h":8175.0,"l":8050.0,"c":8151.5,"v":3086.0,"dr":0.0165,"sa":0.3837},{"date":"2021-09-02","o":8155.0,"h":8275.5,"l":8080.0,"c":8102.0,"v":4534.0,"dr":-0.0061,"sa":0.3838},{"date":"2021-09-03","o":8195.0,"h":8195.0,"l":7950.0,"c":8017.0,"v":3160.0,"dr":-0.0105,"sa":0.3838},{"date":"2021-09-06","o":8200.0,"h":8200.0,"l":8050.5,"c":8120.0,"v":992.0,"dr":0.0128,"sa":0.3829},{"date":"2021-09-07","o":8078.5,"h":8257.5,"l":8020.0,"c":8185.5,"v":2986.0,"dr":0.0081,"sa":0.3829},{"date":"2021-09-08","o":8284.0,"h":8377.0,"l":8200.0,"c":8258.0,"v":4765.0,"dr":0.0089,"sa":0.3827},{"date":"2021-09-09","o":8300.0,"h":8450.0,"l":8300.0,"c":8419.0,"v":6716.0,"dr":0.0195,"sa":0.3824},{"date":"2021-09-10","o":8470.0,"h":8502.0,"l":8385.0,"c":8460.0,"v":7689.0,"dr":0.0049,"sa":0.3815},{"date":"2021-09-13","o":8505.0,"h":8505.0,"l":8056.0,"c":8258.5,"v":3316.0,"dr":-0.0238,"sa":0.3824},{"date":"2021-09-14","o":8236.0,"h":8244.5,"l":8000.0,"c":8196.5,"v":2134.0,"dr":-0.0075,"sa":0.3824},{"date":"2021-09-15","o":8152.5,"h":8306.0,"l":8124.5,"c":8292.0,"v":2575.0,"dr":0.0117,"sa":0.3809},{"date":"2021-09-16","o":8239.0,"h":8283.0,"l":8181.5,"c":8268.5,"v":3187.0,"dr":-0.0028,"sa":0.3808},{"date":"2021-09-17","o":8300.0,"h":8419.0,"l":8297.5,"c":8331.0,"v":3304.0,"dr":0.0076,"sa":0.3805},{"date":"2021-09-20","o":8215.0,"h":8327.5,"l":8115.0,"c":8201.5,"v":4740.0,"dr":-0.0155,"sa":0.3809},{"date":"2021-09-21","o":8121.0,"h":8380.0,"l":7898.5,"c":8009.5,"v":7175.0,"dr":-0.0234,"sa":0.3815},{"date":"2021-09-22","o":8011.0,"h":8225.0,"l":8011.0,"c":8197.0,"v":5264.0,"dr":0.0234,"sa":0.3819},{"date":"2021-09-23","o":8217.0,"h":8450.0,"l":8217.0,"c":8434.0,"v":10371.0,"dr":0.0289,"sa":0.3827},{"date":"2021-09-24","o":8433.0,"h":8467.5,"l":8334.5,"c":8455.5,"v":3659.0,"dr":0.0025,"sa":0.3827},{"date":"2021-09-27","o":8486.0,"h":8673.0,"l":8486.0,"c":8645.0,"v":3790.0,"dr":0.0224,"sa":0.3831},{"date":"2021-09-28","o":8605.0,"h":8605.0,"l":8411.0,"c":8454.0,"v":4641.0,"dr":-0.0221,"sa":0.3824},{"date":"2021-09-29","o":8490.0,"h":8500.0,"l":8384.0,"c":8423.5,"v":1579.0,"dr":-0.0036,"sa":0.3813},{"date":"2021-09-30","o":8446.5,"h":8450.0,"l":8127.0,"c":8134.5,"v":2698.0,"dr":-0.0343,"sa":0.3827},{"date":"2021-10-01","o":8300.0,"h":8516.5,"l":8276.5,"c":8499.5,"v":6152.0,"dr":0.0449,"sa":0.385},{"date":"2021-10-04","o":8500.0,"h":8535.0,"l":8283.5,"c":8326.5,"v":8007.0,"dr":-0.0204,"sa":0.3832},{"date":"2021-10-05","o":8340.0,"h":8445.0,"l":8119.0,"c":8337.0,"v":2354.0,"dr":0.0013,"sa":0.3832},{"date":"2021-10-06","o":8338.0,"h":8426.0,"l":8190.0,"c":8390.0,"v":1601.0,"dr":0.0064,"sa":0.3802},{"date":"2021-10-07","o":8395.5,"h":8599.5,"l":8395.5,"c":8543.5,"v":12846.0,"dr":0.0183,"sa":0.3796},{"date":"2021-10-12","o":8500.0,"h":8500.0,"l":8242.0,"c":8301.5,"v":10917.0,"dr":-0.0283,"sa":0.3804},{"date":"2021-10-13","o":8299.0,"h":8349.5,"l":8162.0,"c":8345.0,"v":7792.0,"dr":0.0052,"sa":0.3804},{"date":"2021-10-14","o":8399.0,"h":8489.5,"l":8384.5,"c":8470.5,"v":15801.0,"dr":0.015,"sa":0.3796},{"date":"2021-10-15","o":8374.5,"h":8657.0,"l":8374.5,"c":8561.0,"v":3177.0,"dr":0.0107,"sa":0.3797},{"date":"2021-10-18","o":8370.0,"h":8370.0,"l":8291.0,"c":8359.0,"v":7739.0,"dr":-0.0236,"sa":0.3803},{"date":"2021-10-19","o":8310.0,"h":8400.0,"l":8300.0,"c":8399.5,"v":5103.0,"dr":0.0048,"sa":0.38},{"date":"2021-10-20","o":8450.0,"h":8450.0,"l":8316.0,"c":8369.5,"v":4155.0,"dr":-0.0036,"sa":0.3792},{"date":"2021-10-21","o":8390.0,"h":8510.0,"l":8370.5,"c":8497.5,"v":2035.0,"dr":0.0153,"sa":0.3792},{"date":"2021-10-22","o":8450.0,"h":8530.0,"l":8387.0,"c":8506.5,"v":6118.0,"dr":0.0011,"sa":0.3791},{"date":"2021-10-25","o":8490.0,"h":8631.5,"l":8470.0,"c":8611.5,"v":4028.0,"dr":0.0123,"sa":0.3774},{"date":"2021-10-26","o":8620.0,"h":8669.0,"l":8540.0,"c":8648.5,"v":13864.0,"dr":0.0043,"sa":0.3742},{"date":"2021-10-27","o":8520.0,"h":8656.0,"l":8520.0,"c":8581.5,"v":2322.0,"dr":-0.0077,"sa":0.374},{"date":"2021-10-28","o":8483.0,"h":8750.0,"l":8483.0,"c":8744.0,"v":2482.0,"dr":0.0189,"sa":0.3727},{"date":"2021-10-29","o":8744.0,"h":8872.0,"l":8689.5,"c":8838.5,"v":6802.0,"dr":0.0108,"sa":0.3727},{"date":"2021-11-01","o":8877.0,"h":9150.0,"l":8877.0,"c":9140.0,"v":3811.0,"dr":0.0341,"sa":0.3713},{"date":"2021-11-02","o":9249.0,"h":9250.0,"l":9062.0,"c":9233.5,"v":5493.0,"dr":0.0102,"sa":0.3702},{"date":"2021-11-03","o":9233.0,"h":9249.0,"l":9089.5,"c":9154.0,"v":13079.0,"dr":-0.0086,"sa":0.3632},{"date":"2021-11-04","o":9175.0,"h":9250.0,"l":9069.5,"c":9222.0,"v":4682.0,"dr":0.0074,"sa":0.3623},{"date":"2021-11-05","o":9306.0,"h":9570.0,"l":9306.0,"c":9538.0,"v":5666.0,"dr":0.0343,"sa":0.3638},{"date":"2021-11-08","o":9602.0,"h":9751.0,"l":9467.5,"c":9556.0,"v":5644.0,"dr":0.0019,"sa":0.3435},{"date":"2021-11-09","o":9550.0,"h":9590.0,"l":9248.0,"c":9280.5,"v":4893.0,"dr":-0.0288,"sa":0.3448},{"date":"2021-11-10","o":9280.5,"h":9390.0,"l":9200.0,"c":9284.5,"v":3271.0,"dr":0.0004,"sa":0.3338},{"date":"2021-11-11","o":8860.0,"h":8880.0,"l":8250.5,"c":8720.5,"v":23699.0,"dr":-0.0607,"sa":0.3394},{"date":"2021-11-12","o":8837.5,"h":8864.0,"l":8552.0,"c":8660.5,"v":10549.0,"dr":-0.0069,"sa":0.3371},{"date":"2021-11-15","o":8817.0,"h":8817.0,"l":8242.0,"c":8297.0,"v":5037.0,"dr":-0.042,"sa":0.34},{"date":"2021-11-16","o":8400.0,"h":8442.5,"l":8300.0,"c":8413.5,"v":5417.0,"dr":0.014,"sa":0.339},{"date":"2021-11-17","o":8450.0,"h":8490.0,"l":8351.0,"c":8437.0,"v":3151.0,"dr":0.0028,"sa":0.339},{"date":"2021-11-18","o":8430.0,"h":8430.0,"l":8229.0,"c":8295.5,"v":4666.0,"dr":-0.0168,"sa":0.339},{"date":"2021-11-19","o":8300.0,"h":8353.0,"l":8174.0,"c":8277.5,"v":2733.0,"dr":-0.0022,"sa":0.3377},{"date":"2021-11-23","o":8255.0,"h":8390.0,"l":8084.0,"c":8196.0,"v":4038.0,"dr":-0.0098,"sa":0.3133},{"date":"2021-11-24","o":8150.0,"h":8204.0,"l":8060.0,"c":8173.5,"v":2422.0,"dr":-0.0027,"sa":0.3127},{"date":"2021-11-25","o":8160.0,"h":8215.0,"l":8055.0,"c":8183.5,"v":980.0,"dr":0.0012,"sa":0.3121},{"date":"2021-11-26","o":8000.0,"h":8050.0,"l":7850.0,"c":7865.0,"v":3130.0,"dr":-0.0389,"sa":0.3132},{"date":"2021-11-29","o":7900.0,"h":8090.0,"l":7579.0,"c":7835.0,"v":2665.0,"dr":-0.0038,"sa":0.3129},{"date":"2021-11-30","o":7783.5,"h":7799.5,"l":7650.0,"c":7699.0,"v":2969.0,"dr":-0.0174,"sa":0.3099},{"date":"2021-12-01","o":7804.0,"h":7920.0,"l":7787.5,"c":7832.0,"v":6517.0,"dr":0.0173,"sa":0.3103},{"date":"2021-12-02","o":7832.0,"h":8050.0,"l":7689.0,"c":8029.5,"v":4491.0,"dr":0.0252,"sa":0.311},{"date":"2021-12-03","o":8030.0,"h":8171.0,"l":7921.0,"c":7958.0,"v":1358.0,"dr":-0.0089,"sa":0.3108},{"date":"2021-12-06","o":7975.0,"h":8304.0,"l":7975.0,"c":8208.0,"v":3585.0,"dr":0.0314,"sa":0.3122},{"date":"2021-12-07","o":8400.0,"h":8400.0,"l":8096.0,"c":8193.0,"v":2379.0,"dr":-0.0018,"sa":0.3087},{"date":"2021-12-09","o":8338.5,"h":8338.5,"l":8022.0,"c":8072.5,"v":2480.0,"dr":-0.0147,"sa":0.3088},{"date":"2021-12-10","o":8173.0,"h":8173.0,"l":7937.0,"c":7982.0,"v":1647.0,"dr":-0.0112,"sa":0.309},{"date":"2021-12-13","o":7980.0,"h":8050.0,"l":7610.0,"c":7686.0,"v":2271.0,"dr":-0.0371,"sa":0.3114},{"date":"2021-12-14","o":7678.5,"h":7745.0,"l":7522.5,"c":7605.5,"v":2591.0,"dr":-0.0105,"sa":0.3112},{"date":"2021-12-15","o":7554.0,"h":7600.0,"l":7363.0,"c":7477.0,"v":2848.0,"dr":-0.0169,"sa":0.3114},{"date":"2021-12-16","o":7488.0,"h":7735.0,"l":7488.0,"c":7556.5,"v":3415.0,"dr":0.0106,"sa":0.311},{"date":"2021-12-17","o":7570.0,"h":7697.5,"l":7488.0,"c":7645.0,"v":4228.0,"dr":0.0117,"sa":0.3106},{"date":"2021-12-20","o":7700.0,"h":7700.0,"l":7431.0,"c":7564.5,"v":2722.0,"dr":-0.0105,"sa":0.3105},{"date":"2021-12-21","o":7598.5,"h":7906.0,"l":7598.5,"c":7859.0,"v":4631.0,"dr":0.0389,"sa":0.3124},{"date":"2021-12-22","o":7900.0,"h":7950.0,"l":7808.0,"c":7911.5,"v":2949.0,"dr":0.0067,"sa":0.3122},{"date":"2021-12-23","o":7950.0,"h":8015.0,"l":7841.0,"c":7875.5,"v":2139.0,"dr":-0.0046,"sa":0.2805},{"date":"2021-12-27","o":7825.0,"h":7897.5,"l":7559.5,"c":7593.5,"v":2243.0,"dr":-0.0358,"sa":0.2828},{"date":"2021-12-28","o":7540.0,"h":7765.0,"l":7540.0,"c":7757.0,"v":6698.0,"dr":0.0215,"sa":0.2834},{"date":"2021-12-29","o":7760.0,"h":7927.5,"l":7721.0,"c":7782.5,"v":1450.0,"dr":0.0033,"sa":0.2834},{"date":"2021-12-30","o":7780.0,"h":7952.0,"l":7520.0,"c":7918.5,"v":3418.0,"dr":0.0175,"sa":0.2839},{"date":"2022-01-03","o":7918.0,"h":8076.5,"l":7880.0,"c":8040.0,"v":2935.0,"dr":0.0153,"sa":0.2808},{"date":"2022-01-04","o":8071.0,"h":8317.0,"l":8001.0,"c":8023.0,"v":2910.0,"dr":-0.0021,"sa":0.2808},{"date":"2022-01-05","o":8053.5,"h":8211.0,"l":7964.0,"c":8120.0,"v":7382.0,"dr":0.0121,"sa":0.2763},{"date":"2022-01-06","o":8090.0,"h":8300.0,"l":8044.5,"c":8300.0,"v":5195.0,"dr":0.0222,"sa":0.2766},{"date":"2022-01-07","o":8340.0,"h":8400.0,"l":8253.5,"c":8338.0,"v":1521.0,"dr":0.0046,"sa":0.2763},{"date":"2022-01-10","o":8330.0,"h":8350.0,"l":8200.0,"c":8318.5,"v":2917.0,"dr":-0.0023,"sa":0.2743},{"date":"2022-01-11","o":8365.0,"h":8400.0,"l":8210.0,"c":8311.5,"v":1616.0,"dr":-0.0008,"sa":0.2742},{"date":"2022-01-12","o":8315.0,"h":8409.5,"l":8212.0,"c":8275.0,"v":2424.0,"dr":-0.0044,"sa":0.2736},{"date":"2022-01-13","o":8254.0,"h":8330.0,"l":8097.0,"c":8133.5,"v":2231.0,"dr":-0.0171,"sa":0.2742},{"date":"2022-01-14","o":8049.5,"h":8049.5,"l":7760.0,"c":7865.5,"v":3070.0,"dr":-0.033,"sa":0.2763},{"date":"2022-01-17","o":7860.5,"h":7995.0,"l":7731.0,"c":7849.0,"v":797.0,"dr":-0.0021,"sa":0.2763},{"date":"2022-01-18","o":7890.0,"h":8089.5,"l":7841.5,"c":8027.0,"v":4421.0,"dr":0.0227,"sa":0.2771},{"date":"2022-01-19","o":8030.0,"h":8133.0,"l":7910.5,"c":8043.5,"v":3595.0,"dr":0.0021,"sa":0.2761},{"date":"2022-01-20","o":8043.5,"h":8330.0,"l":8043.5,"c":8307.0,"v":3454.0,"dr":0.0328,"sa":0.2778},{"date":"2022-01-21","o":7976.0,"h":7976.0,"l":7675.0,"c":7715.5,"v":11634.0,"dr":-0.0712,"sa":0.2871},{"date":"2022-01-24","o":7520.0,"h":7668.0,"l":7340.5,"c":7621.0,"v":6171.0,"dr":-0.0122,"sa":0.2866},{"date":"2022-01-25","o":7633.5,"h":8000.0,"l":7520.0,"c":7907.0,"v":4114.0,"dr":0.0375,"sa":0.2885},{"date":"2022-01-26","o":7973.0,"h":7973.0,"l":7705.0,"c":7777.5,"v":5700.0,"dr":-0.0164,"sa":0.2885},{"date":"2022-01-27","o":7800.0,"h":8040.0,"l":7710.0,"c":7928.5,"v":5095.0,"dr":0.0194,"sa":0.289},{"date":"2022-01-28","o":7918.0,"h":7918.0,"l":7470.0,"c":7700.5,"v":1888.0,"dr":-0.0288,"sa":0.2906},{"date":"2022-01-31","o":7739.0,"h":7990.5,"l":7725.0,"c":7937.5,"v":7928.0,"dr":0.0308,"sa":0.2921},{"date":"2022-02-01","o":7940.0,"h":8104.0,"l":7940.0,"c":8019.5,"v":2803.0,"dr":0.0103,"sa":0.2921},{"date":"2022-02-02","o":8085.0,"h":8090.0,"l":7790.0,"c":7822.0,"v":3251.0,"dr":-0.0246,"sa":0.2931},{"date":"2022-02-03","o":7810.0,"h":7810.0,"l":7651.5,"c":7755.5,"v":3315.0,"dr":-0.0085,"sa":0.2918},{"date":"2022-02-04","o":7800.0,"h":7854.0,"l":7680.0,"c":7834.5,"v":7312.0,"dr":0.0102,"sa":0.2879},{"date":"2022-02-07","o":7935.5,"h":7977.0,"l":7760.0,"c":7830.0,"v":881.0,"dr":-0.0006,"sa":0.2871},{"date":"2022-02-08","o":7936.0,"h":7936.0,"l":7629.5,"c":7670.5,"v":1673.0,"dr":-0.0204,"sa":0.2874},{"date":"2022-02-09","o":7700.0,"h":7844.5,"l":7700.0,"c":7830.5,"v":4742.0,"dr":0.0209,"sa":0.2848},{"date":"2022-02-10","o":8311.0,"h":8400.0,"l":8056.0,"c":8217.5,"v":7251.0,"dr":0.0494,"sa":0.2889},{"date":"2022-02-11","o":8130.0,"h":8339.0,"l":7987.5,"c":8022.0,"v":2720.0,"dr":-0.0238,"sa":0.2894},{"date":"2022-02-14","o":8100.0,"h":8217.0,"l":7985.5,"c":8050.5,"v":2554.0,"dr":0.0036,"sa":0.2893},{"date":"2022-02-15","o":8095.5,"h":8236.5,"l":8095.5,"c":8196.5,"v":2678.0,"dr":0.0181,"sa":0.287},{"date":"2022-02-16","o":8191.0,"h":8240.0,"l":8094.5,"c":8197.0,"v":1385.0,"dr":0.0001,"sa":0.2869},{"date":"2022-02-17","o":8190.0,"h":8247.0,"l":8012.0,"c":8031.0,"v":1589.0,"dr":-0.0203,"sa":0.2876},{"date":"2022-02-18","o":8072.0,"h":8072.0,"l":7560.5,"c":7826.0,"v":1440.0,"dr":-0.0255,"sa":0.2882},{"date":"2022-02-21","o":7800.0,"h":7830.0,"l":7475.0,"c":7680.5,"v":1058.0,"dr":-0.0186,"sa":0.2877},{"date":"2022-02-22","o":7684.5,"h":7780.0,"l":7229.0,"c":7276.5,"v":3123.0,"dr":-0.0526,"sa":0.2917},{"date":"2022-02-23","o":7515.0,"h":7600.0,"l":7313.0,"c":7441.5,"v":2955.0,"dr":0.0227,"sa":0.291},{"date":"2022-02-24","o":7197.0,"h":7506.0,"l":6974.5,"c":7499.0,"v":3525.0,"dr":0.0077,"sa":0.2906},{"date":"2022-02-25","o":7499.0,"h":7688.5,"l":7429.0,"c":7430.5,"v":1186.0,"dr":-0.0091,"sa":0.288},{"date":"2022-03-02","o":7398.5,"h":7524.0,"l":7312.5,"c":7473.5,"v":2246.0,"dr":0.0058,"sa":0.2857},{"date":"2022-03-03","o":7479.0,"h":7538.0,"l":7257.0,"c":7321.0,"v":1210.0,"dr":-0.0204,"sa":0.2863},{"date":"2022-03-04","o":7310.0,"h":7350.5,"l":6989.0,"c":7079.5,"v":1493.0,"dr":-0.033,"sa":0.288},{"date":"2022-03-06","o":6647.5,"h":6744.0,"l":6468.5,"c":6495.5,"v":1530.0,"dr":-0.0825,"sa":0.2995},{"date":"2022-03-07","o":7070.0,"h":7085.0,"l":6704.0,"c":6727.5,"v":4009.0,"dr":0.0357,"sa":0.3012},{"date":"2022-03-08","o":6657.5,"h":6730.5,"l":6475.5,"c":6583.5,"v":1538.0,"dr":-0.0214,"sa":0.302},{"date":"2022-03-09","o":6647.5,"h":6744.0,"l":6468.5,"c":6495.5,"v":1530.0,"dr":-0.0134,"sa":0.3022},{"date":"2022-03-10","o":6524.0,"h":6524.0,"l":6365.0,"c":6394.0,"v":1782.0,"dr":-0.0156,"sa":0.3016},{"date":"2022-03-11","o":6430.0,"h":6563.0,"l":6308.0,"c":6333.0,"v":1592.0,"dr":-0.0095,"sa":0.3014},{"date":"2022-03-14","o":6325.0,"h":6351.0,"l":6030.0,"c":6051.5,"v":2429.0,"dr":-0.0444,"sa":0.3002},{"date":"2022-03-15","o":6120.5,"h":6380.0,"l":6103.0,"c":6352.5,"v":1219.0,"dr":0.0497,"sa":0.3044},{"date":"2022-03-16","o":6444.0,"h":6888.0,"l":6441.0,"c":6724.0,"v":2201.0,"dr":0.0585,"sa":0.3087},{"date":"2022-03-17","o":6885.0,"h":6887.0,"l":6680.5,"c":6818.0,"v":1531.0,"dr":0.014,"sa":0.309},{"date":"2022-03-18","o":6779.5,"h":6900.0,"l":6779.5,"c":6845.0,"v":1620.0,"dr":0.004,"sa":0.3091},{"date":"2022-03-21","o":6830.0,"h":6837.5,"l":6722.0,"c":6823.0,"v":1283.0,"dr":-0.0032,"sa":0.3091},{"date":"2022-03-22","o":6841.0,"h":7084.5,"l":6841.0,"c":7014.0,"v":4947.0,"dr":0.028,"sa":0.3102},{"date":"2022-03-23","o":7014.0,"h":7031.0,"l":6900.0,"c":6931.5,"v":817.0,"dr":-0.0118,"sa":0.3104},{"date":"2022-03-25","o":6932.0,"h":7063.5,"l":6913.0,"c":6969.0,"v":2612.0,"dr":0.0054,"sa":0.3099},{"date":"2022-03-28","o":7006.0,"h":7006.0,"l":6742.0,"c":6784.0,"v":1352.0,"dr":-0.0265,"sa":0.311},{"date":"2022-03-29","o":6983.0,"h":7000.0,"l":6834.0,"c":6849.5,"v":4742.0,"dr":0.0097,"sa":0.3111},{"date":"2022-03-30","o":6766.0,"h":6910.0,"l":6739.5,"c":6774.5,"v":4224.0,"dr":-0.0109,"sa":0.3099},{"date":"2022-03-31","o":6775.0,"h":6775.0,"l":6580.0,"c":6603.0,"v":1664.0,"dr":-0.0253,"sa":0.3107},{"date":"2022-04-01","o":6603.0,"h":6603.0,"l":6459.0,"c":6487.0,"v":1925.0,"dr":-0.0176,"sa":0.3098},{"date":"2022-04-04","o":6600.0,"h":6600.0,"l":6509.0,"c":6564.0,"v":2295.0,"dr":0.0119,"sa":0.31},{"date":"2022-04-05","o":6564.0,"h":6564.0,"l":6415.0,"c":6426.0,"v":4376.0,"dr":-0.021,"sa":0.3103},{"date":"2022-04-06","o":6400.0,"h":6400.0,"l":6170.5,"c":6285.0,"v":1629.0,"dr":-0.0219,"sa":0.311},{"date":"2022-04-07","o":6355.5,"h":6355.5,"l":6195.0,"c":6303.0,"v":3068.0,"dr":0.0029,"sa":0.3103},{"date":"2022-04-08","o":6290.0,"h":6331.0,"l":6247.5,"c":6295.5,"v":1799.0,"dr":-0.0012,"sa":0.3097},{"date":"2022-04-11","o":6289.0,"h":6350.0,"l":6210.0,"c":6281.5,"v":3138.0,"dr":-0.0022,"sa":0.3097},{"date":"2022-04-12","o":6251.0,"h":6373.0,"l":6230.0,"c":6256.5,"v":3172.0,"dr":-0.004,"sa":0.3097},{"date":"2022-04-13","o":6300.0,"h":6363.5,"l":6252.0,"c":6330.0,"v":2170.0,"dr":0.0117,"sa":0.3099},{"date":"2022-04-18","o":6261.5,"h":6261.5,"l":5964.0,"c":6035.0,"v":2440.0,"dr":-0.0466,"sa":0.3134},{"date":"2022-04-19","o":6130.0,"h":6337.0,"l":6130.0,"c":6291.5,"v":1435.0,"dr":0.0425,"sa":0.3163},{"date":"2022-04-20","o":6095.0,"h":6115.0,"l":5960.0,"c":6099.5,"v":2564.0,"dr":-0.0305,"sa":0.3175},{"date":"2022-04-21","o":6120.0,"h":6225.0,"l":6120.0,"c":6181.5,"v":2399.0,"dr":0.0134,"sa":0.3178},{"date":"2022-04-22","o":6220.0,"h":6269.0,"l":6135.0,"c":6207.5,"v":3259.0,"dr":0.0042,"sa":0.3178},{"date":"2022-04-25","o":6210.0,"h":6299.0,"l":6090.0,"c":6294.5,"v":3581.0,"dr":0.014,"sa":0.3181},{"date":"2022-04-26","o":6256.5,"h":6256.5,"l":6060.5,"c":6237.0,"v":2008.0,"dr":-0.0091,"sa":0.3179},{"date":"2022-04-27","o":6200.0,"h":6232.0,"l":6025.0,"c":6069.0,"v":2640.0,"dr":-0.0269,"sa":0.3189},{"date":"2022-04-28","o":6019.5,"h":6035.0,"l":5901.0,"c":5941.0,"v":1590.0,"dr":-0.0211,"sa":0.3195},{"date":"2022-04-29","o":5950.0,"h":5950.0,"l":5755.0,"c":5790.0,"v":2423.0,"dr":-0.0254,"sa":0.3202},{"date":"2022-05-02","o":5819.5,"h":5980.0,"l":5816.5,"c":5974.5,"v":4119.0,"dr":0.0319,"sa":0.3216},{"date":"2022-05-03","o":5965.0,"h":6010.0,"l":5879.0,"c":5906.0,"v":11310.0,"dr":-0.0115,"sa":0.3216},{"date":"2022-05-04","o":5940.0,"h":5976.5,"l":5809.5,"c":5949.0,"v":3067.0,"dr":0.0073,"sa":0.3217},{"date":"2022-05-05","o":5925.0,"h":5925.0,"l":5733.5,"c":5780.0,"v":12728.0,"dr":-0.0284,"sa":0.3226},{"date":"2022-05-06","o":5674.5,"h":5982.0,"l":5562.0,"c":5897.0,"v":2466.0,"dr":0.0202,"sa":0.3232},{"date":"2022-05-09","o":5878.0,"h":5878.0,"l":5534.5,"c":5552.5,"v":13938.0,"dr":-0.0584,"sa":0.3282},{"date":"2022-05-10","o":5632.5,"h":5675.5,"l":5504.0,"c":5623.0,"v":2952.0,"dr":0.0127,"sa":0.3284},{"date":"2022-05-11","o":5653.5,"h":5736.0,"l":5439.0,"c":5475.0,"v":6051.0,"dr":-0.0263,"sa":0.3292},{"date":"2022-05-12","o":5250.0,"h":5466.5,"l":5240.0,"c":5444.5,"v":2957.0,"dr":-0.0056,"sa":0.3291},{"date":"2022-05-13","o":5584.0,"h":5735.5,"l":5579.0,"c":5722.5,"v":2865.0,"dr":0.0511,"sa":0.3323},{"date":"2022-05-16","o":5634.0,"h":5700.0,"l":5561.5,"c":5623.5,"v":2039.0,"dr":-0.0173,"sa":0.3327},{"date":"2022-05-17","o":5720.0,"h":5756.0,"l":5660.0,"c":5749.0,"v":1782.0,"dr":0.0223,"sa":0.3328},{"date":"2022-05-19","o":5521.0,"h":5600.5,"l":5441.0,"c":5453.0,"v":1776.0,"dr":-0.0515,"sa":0.336},{"date":"2022-05-20","o":5485.0,"h":5485.0,"l":5280.0,"c":5394.0,"v":2768.0,"dr":-0.0108,"sa":0.3354},{"date":"2022-05-23","o":5378.5,"h":5589.0,"l":5347.0,"c":5573.0,"v":1511.0,"dr":0.0332,"sa":0.3358},{"date":"2022-05-24","o":5353.0,"h":5427.0,"l":5321.0,"c":5420.0,"v":3792.0,"dr":-0.0275,"sa":0.3367},{"date":"2022-05-26","o":5577.0,"h":5686.5,"l":5535.0,"c":5655.5,"v":2437.0,"dr":0.0435,"sa":0.3394},{"date":"2022-05-27","o":5719.5,"h":5850.0,"l":5719.5,"c":5833.5,"v":5892.0,"dr":0.0315,"sa":0.3409},{"date":"2022-05-30","o":5999.0,"h":6035.5,"l":5740.0,"c":5892.0,"v":502.0,"dr":0.01,"sa":0.3406},{"date":"2022-05-31","o":5808.0,"h":5888.0,"l":5736.0,"c":5843.5,"v":6422.0,"dr":-0.0082,"sa":0.3403},{"date":"2022-06-01","o":5920.0,"h":5930.5,"l":5700.0,"c":5789.0,"v":2538.0,"dr":-0.0093,"sa":0.3399},{"date":"2022-06-02","o":5750.0,"h":5800.0,"l":5695.0,"c":5799.0,"v":5209.0,"dr":0.0017,"sa":0.3397},{"date":"2022-06-03","o":5745.0,"h":5772.5,"l":5623.0,"c":5697.5,"v":2310.0,"dr":-0.0175,"sa":0.3401},{"date":"2022-06-06","o":5730.0,"h":5778.0,"l":5652.5,"c":5673.5,"v":1625.0,"dr":-0.0042,"sa":0.3401},{"date":"2022-06-07","o":5630.0,"h":5699.0,"l":5570.0,"c":5673.5,"v":5324.0,"dr":0.0,"sa":0.3401},{"date":"2022-06-08","o":5705.5,"h":5744.0,"l":5605.0,"c":5652.0,"v":2270.0,"dr":-0.0038,"sa":0.34},{"date":"2022-06-09","o":5617.0,"h":5712.0,"l":5550.0,"c":5685.5,"v":3110.0,"dr":0.0059,"sa":0.3401},{"date":"2022-06-10","o":5539.5,"h":5685.0,"l":5525.0,"c":5666.0,"v":2104.0,"dr":-0.0034,"sa":0.34},{"date":"2022-06-13","o":5486.5,"h":5755.0,"l":5452.0,"c":5738.0,"v":3219.0,"dr":0.0127,"sa":0.3403},{"date":"2022-06-14","o":5692.0,"h":5701.5,"l":5563.0,"c":5669.5,"v":3545.0,"dr":-0.0119,"sa":0.3405},{"date":"2022-06-15","o":5765.0,"h":5801.5,"l":5650.0,"c":5736.0,"v":3639.0,"dr":0.0117,"sa":0.3407},{"date":"2022-06-16","o":5674.5,"h":5742.5,"l":5605.5,"c":5700.0,"v":3741.0,"dr":-0.0063,"sa":0.3407},{"date":"2022-06-21","o":5687.5,"h":5734.0,"l":5606.5,"c":5633.5,"v":1896.0,"dr":-0.0117,"sa":0.3409},{"date":"2022-06-22","o":5626.5,"h":5685.5,"l":5527.0,"c":5550.0,"v":1957.0,"dr":-0.0148,"sa":0.3411},{"date":"2022-06-23","o":5500.0,"h":5614.0,"l":5437.0,"c":5610.0,"v":2138.0,"dr":0.0108,"sa":0.3413},{"date":"2022-06-24","o":5814.5,"h":5864.5,"l":5670.0,"c":5776.5,"v":1748.0,"dr":0.0297,"sa":0.3426},{"date":"2022-06-27","o":5742.0,"h":5900.0,"l":5631.0,"c":5895.0,"v":2860.0,"dr":0.0205,"sa":0.343},{"date":"2022-06-28","o":6097.0,"h":6241.0,"l":5915.0,"c":6010.0,"v":8593.0,"dr":0.0195,"sa":0.3431},{"date":"2022-06-29","o":5975.5,"h":6042.5,"l":5900.0,"c":6010.0,"v":2144.0,"dr":0.0,"sa":0.3424},{"date":"2022-06-30","o":5869.5,"h":6051.0,"l":5808.0,"c":6008.0,"v":1502.0,"dr":-0.0003,"sa":0.3423},{"date":"2022-07-01","o":6084.0,"h":6100.0,"l":5941.5,"c":6066.5,"v":2681.0,"dr":0.0097,"sa":0.3419},{"date":"2022-07-04","o":6170.0,"h":6575.0,"l":6170.0,"c":6506.5,"v":1805.0,"dr":0.0725,"sa":0.3495},{"date":"2022-07-05","o":6506.5,"h":6750.0,"l":6210.0,"c":6699.5,"v":8814.0,"dr":0.0297,"sa":0.3505},{"date":"2022-07-06","o":6690.0,"h":6776.0,"l":6541.0,"c":6724.5,"v":3432.0,"dr":0.0037,"sa":0.3502},{"date":"2022-07-07","o":6776.0,"h":7255.0,"l":6607.0,"c":7220.5,"v":14748.0,"dr":0.0738,"sa":0.3573},{"date":"2022-07-08","o":7100.0,"h":7290.0,"l":7003.5,"c":7272.0,"v":8588.0,"dr":0.0071,"sa":0.3572},{"date":"2022-07-11","o":7272.0,"h":7272.0,"l":6901.0,"c":7005.0,"v":5513.0,"dr":-0.0367,"sa":0.3591},{"date":"2022-07-12","o":7010.5,"h":7120.0,"l":6803.5,"c":6831.0,"v":10046.0,"dr":-0.0248,"sa":0.3596},{"date":"2022-07-13","o":6690.0,"h":6801.0,"l":6609.5,"c":6771.5,"v":2550.0,"dr":-0.0087,"sa":0.3586},{"date":"2022-07-14","o":6700.0,"h":6826.5,"l":6638.0,"c":6816.5,"v":973.0,"dr":0.0066,"sa":0.3586},{"date":"2022-07-15","o":6947.5,"h":7181.5,"l":6880.0,"c":7152.5,"v":7765.0,"dr":0.0493,"sa":0.362},{"date":"2022-07-18","o":7299.0,"h":7330.0,"l":7191.5,"c":7282.5,"v":5811.0,"dr":0.0182,"sa":0.3582},{"date":"2022-07-19","o":7340.0,"h":7690.0,"l":7340.0,"c":7678.0,"v":4168.0,"dr":0.0543,"sa":0.3623},{"date":"2022-07-20","o":7800.0,"h":8125.0,"l":7800.0,"c":8058.5,"v":3991.0,"dr":0.0496,"sa":0.3657},{"date":"2022-07-21","o":8100.0,"h":8830.0,"l":8020.0,"c":8702.0,"v":8574.0,"dr":0.0799,"sa":0.3741},{"date":"2022-07-22","o":8650.0,"h":8650.0,"l":8242.5,"c":8349.5,"v":3840.0,"dr":-0.0405,"sa":0.376},{"date":"2022-07-25","o":8400.0,"h":8500.0,"l":8210.0,"c":8473.5,"v":3386.0,"dr":0.0149,"sa":0.3756},{"date":"2022-07-26","o":8422.5,"h":8440.0,"l":8223.5,"c":8298.0,"v":1730.0,"dr":-0.0207,"sa":0.3754},{"date":"2022-07-27","o":8250.0,"h":8620.0,"l":8250.0,"c":8613.5,"v":3539.0,"dr":0.038,"sa":0.3773},{"date":"2022-07-28","o":8533.5,"h":8609.5,"l":7982.5,"c":8248.0,"v":4526.0,"dr":-0.0424,"sa":0.3797},{"date":"2022-07-29","o":8204.5,"h":8230.0,"l":7524.5,"c":7638.5,"v":2403.0,"dr":-0.0739,"sa":0.3869},{"date":"2022-08-01","o":7600.0,"h":7638.0,"l":7238.5,"c":7492.0,"v":4118.0,"dr":-0.0192,"sa":0.3872},{"date":"2022-08-02","o":7500.0,"h":7670.0,"l":7200.0,"c":7566.5,"v":26283.0,"dr":0.0099,"sa":0.3872},{"date":"2022-08-03","o":7604.0,"h":7933.0,"l":7604.0,"c":7891.5,"v":11289.0,"dr":0.043,"sa":0.3896},{"date":"2022-08-04","o":7850.0,"h":7989.0,"l":7653.0,"c":7928.5,"v":7099.0,"dr":0.0047,"sa":0.3896},{"date":"2022-08-05","o":7906.0,"h":7930.0,"l":7591.0,"c":7606.0,"v":4533.0,"dr":-0.0407,"sa":0.3914},{"date":"2022-08-08","o":7846.5,"h":7918.5,"l":7640.0,"c":7774.0,"v":5427.0,"dr":0.0221,"sa":0.392},{"date":"2022-08-09","o":7698.5,"h":7855.5,"l":7606.0,"c":7804.0,"v":16837.0,"dr":0.0039,"sa":0.3916},{"date":"2022-08-10","o":7864.5,"h":8114.0,"l":7864.5,"c":8105.0,"v":13721.0,"dr":0.0386,"sa":0.3933},{"date":"2022-08-11","o":8529.0,"h":8799.0,"l":8390.5,"c":8400.0,"v":24212.0,"dr":0.0364,"sa":0.3943},{"date":"2022-08-12","o":8581.0,"h":8743.0,"l":8526.0,"c":8692.5,"v":6783.0,"dr":0.0348,"sa":0.3958},{"date":"2022-08-16","o":8848.0,"h":8978.0,"l":8780.0,"c":8839.0,"v":13965.0,"dr":0.0169,"sa":0.396},{"date":"2022-08-17","o":8850.0,"h":8915.0,"l":8701.5,"c":8786.5,"v":5776.0,"dr":-0.0059,"sa":0.396},{"date":"2022-08-18","o":8786.5,"h":9059.0,"l":8710.0,"c":9027.5,"v":3515.0,"dr":0.0274,"sa":0.3969},{"date":"2022-08-19","o":8904.0,"h":9092.5,"l":8793.0,"c":9061.0,"v":5916.0,"dr":0.0037,"sa":0.3968},{"date":"2022-08-22","o":8930.0,"h":8930.0,"l":8635.0,"c":8665.5,"v":5964.0,"dr":-0.0436,"sa":0.3985},{"date":"2022-08-23","o":8661.5,"h":8689.0,"l":8403.0,"c":8599.5,"v":3787.0,"dr":-0.0076,"sa":0.397},{"date":"2022-08-24","o":8590.0,"h":8814.0,"l":8569.0,"c":8724.0,"v":2847.0,"dr":0.0145,"sa":0.3972},{"date":"2022-08-25","o":8724.0,"h":8878.0,"l":8660.5,"c":8701.5,"v":1486.0,"dr":-0.0026,"sa":0.3972},{"date":"2022-08-26","o":8702.0,"h":8761.0,"l":8380.0,"c":8394.0,"v":2074.0,"dr":-0.0353,"sa":0.3988},{"date":"2022-08-29","o":8400.0,"h":8400.0,"l":8199.0,"c":8367.0,"v":2881.0,"dr":-0.0032,"sa":0.3988},{"date":"2022-08-30","o":8366.0,"h":8366.0,"l":8203.0,"c":8307.0,"v":498.0,"dr":-0.0072,"sa":0.3988},{"date":"2022-08-31","o":8305.0,"h":8410.5,"l":8282.0,"c":8329.0,"v":1356.0,"dr":0.0026,"sa":0.3988},{"date":"2022-09-01","o":8291.0,"h":8291.0,"l":8108.0,"c":8154.5,"v":1075.0,"dr":-0.021,"sa":0.3994},{"date":"2022-09-05","o":8400.0,"h":8400.0,"l":7500.0,"c":7889.0,"v":507.0,"dr":-0.0326,"sa":0.4002},{"date":"2022-09-06","o":7880.0,"h":7889.0,"l":7697.5,"c":7834.5,"v":4571.0,"dr":-0.0069,"sa":0.3999},{"date":"2022-09-07","o":7850.0,"h":7983.0,"l":7849.5,"c":7959.0,"v":2636.0,"dr":0.0159,"sa":0.3998},{"date":"2022-09-08","o":7916.0,"h":8000.0,"l":7815.0,"c":7984.5,"v":5055.0,"dr":0.0032,"sa":0.3995},{"date":"2022-09-09","o":8201.5,"h":8201.5,"l":8093.0,"c":8111.0,"v":2382.0,"dr":0.0158,"sa":0.3998},{"date":"2022-09-12","o":8180.5,"h":8211.5,"l":8067.0,"c":8138.0,"v":2103.0,"dr":0.0033,"sa":0.3996},{"date":"2022-09-13","o":8048.5,"h":8048.5,"l":7834.5,"c":7844.5,"v":1230.0,"dr":-0.0361,"sa":0.4011},{"date":"2022-09-14","o":7751.5,"h":7983.0,"l":7716.5,"c":7969.5,"v":2034.0,"dr":0.0159,"sa":0.4013},{"date":"2022-09-15","o":8064.5,"h":8292.5,"l":8017.5,"c":8199.5,"v":826.0,"dr":0.0289,"sa":0.4023},{"date":"2022-09-16","o":7885.0,"h":8178.0,"l":7885.0,"c":8123.5,"v":1216.0,"dr":-0.0093,"sa":0.4019},{"date":"2022-09-19","o":8100.0,"h":8300.0,"l":8078.5,"c":8295.5,"v":1071.0,"dr":0.0212,"sa":0.4024},{"date":"2022-09-20","o":8249.0,"h":8250.0,"l":8000.0,"c":8104.5,"v":1252.0,"dr":-0.023,"sa":0.4024},{"date":"2022-09-21","o":8001.5,"h":8261.5,"l":7986.5,"c":8008.5,"v":2362.0,"dr":-0.0118,"sa":0.4025},{"date":"2022-09-22","o":7893.0,"h":8041.0,"l":7893.0,"c":8021.0,"v":1684.0,"dr":0.0016,"sa":0.4023},{"date":"2022-09-23","o":7900.0,"h":7939.0,"l":7681.0,"c":7740.0,"v":2883.0,"dr":-0.035,"sa":0.4038},{"date":"2022-09-26","o":7800.0,"h":7859.5,"l":7585.0,"c":7621.0,"v":935.0,"dr":-0.0154,"sa":0.4041},{"date":"2022-09-27","o":7625.0,"h":7625.0,"l":7260.5,"c":7341.0,"v":2093.0,"dr":-0.0367,"sa":0.4054},{"date":"2022-09-28","o":7400.0,"h":7647.5,"l":7400.0,"c":7640.0,"v":3215.0,"dr":0.0407,"sa":0.4068},{"date":"2022-09-29","o":7572.5,"h":7605.5,"l":7365.0,"c":7462.5,"v":1983.0,"dr":-0.0232,"sa":0.4068},{"date":"2022-09-30","o":7406.5,"h":7480.0,"l":7339.5,"c":7353.5,"v":1025.0,"dr":-0.0146,"sa":0.406},{"date":"2022-10-03","o":7380.5,"h":7561.5,"l":7323.0,"c":7521.0,"v":1022.0,"dr":0.0228,"sa":0.4067},{"date":"2022-10-04","o":7530.0,"h":7871.0,"l":7530.0,"c":7832.0,"v":2405.0,"dr":0.0414,"sa":0.4082},{"date":"2022-10-05","o":7768.5,"h":7880.0,"l":7668.5,"c":7859.0,"v":6640.0,"dr":0.0034,"sa":0.4076},{"date":"2022-10-06","o":7859.0,"h":7863.0,"l":7670.0,"c":7700.0,"v":1759.0,"dr":-0.0202,"sa":0.4081},{"date":"2022-10-11","o":7271.5,"h":7293.5,"l":7098.5,"c":7118.0,"v":2329.0,"dr":-0.0756,"sa":0.4136},{"date":"2022-10-12","o":7115.0,"h":7240.5,"l":7089.0,"c":7198.5,"v":2712.0,"dr":0.0113,"sa":0.4113},{"date":"2022-10-13","o":7221.5,"h":7590.0,"l":7134.5,"c":7587.5,"v":4023.0,"dr":0.054,"sa":0.4143},{"date":"2022-10-14","o":7590.0,"h":7641.0,"l":7379.0,"c":7395.5,"v":969.0,"dr":-0.0253,"sa":0.4151},{"date":"2022-10-17","o":7529.5,"h":7609.0,"l":7469.0,"c":7525.5,"v":1641.0,"dr":0.0176,"sa":0.4154},{"date":"2022-10-18","o":7610.5,"h":7696.0,"l":7422.5,"c":7469.5,"v":3081.0,"dr":-0.0074,"sa":0.4151},{"date":"2022-10-19","o":7549.0,"h":7680.0,"l":7461.5,"c":7510.5,"v":3215.0,"dr":0.0055,"sa":0.4142},{"date":"2022-10-20","o":7521.5,"h":7627.5,"l":7442.5,"c":7465.5,"v":1625.0,"dr":-0.006,"sa":0.4142},{"date":"2022-10-21","o":7504.5,"h":7770.0,"l":7500.0,"c":7748.0,"v":1567.0,"dr":0.0378,"sa":0.4156},{"date":"2022-10-24","o":7750.0,"h":7774.0,"l":7624.5,"c":7739.0,"v":999.0,"dr":-0.0012,"sa":0.4155},{"date":"2022-10-25","o":7788.0,"h":7999.0,"l":7788.0,"c":7983.5,"v":1854.0,"dr":0.0316,"sa":0.416},{"date":"2022-10-26","o":7983.5,"h":8196.0,"l":7964.5,"c":7993.5,"v":2604.0,"dr":0.0013,"sa":0.416},{"date":"2022-10-27","o":8022.5,"h":8180.0,"l":8016.0,"c":8023.5,"v":5053.0,"dr":0.0038,"sa":0.416},{"date":"2022-10-28","o":8000.0,"h":8157.0,"l":7923.5,"c":8120.0,"v":1551.0,"dr":0.012,"sa":0.4159},{"date":"2022-10-31","o":8017.5,"h":8220.0,"l":8017.5,"c":8209.5,"v":1177.0,"dr":0.011,"sa":0.416},{"date":"2022-11-01","o":8330.0,"h":8330.0,"l":8025.0,"c":8025.0,"v":1571.0,"dr":-0.0225,"sa":0.4165},{"date":"2022-11-02","o":7997.0,"h":8012.0,"l":7710.0,"c":7712.5,"v":2988.0,"dr":-0.0389,"sa":0.4183},{"date":"2022-11-03","o":7674.0,"h":7674.0,"l":7492.5,"c":7564.5,"v":985.0,"dr":-0.0192,"sa":0.4186},{"date":"2022-11-04","o":7594.5,"h":7710.0,"l":7484.5,"c":7573.5,"v":1252.0,"dr":0.0012,"sa":0.4182},{"date":"2022-11-07","o":7611.5,"h":7759.5,"l":7486.0,"c":7608.0,"v":2345.0,"dr":0.0046,"sa":0.4181},{"date":"2022-11-08","o":7601.5,"h":7731.0,"l":7476.5,"c":7617.5,"v":6312.0,"dr":0.0012,"sa":0.4167},{"date":"2022-11-09","o":7330.0,"h":7330.0,"l":6607.0,"c":6647.0,"v":18524.0,"dr":-0.1274,"sa":0.4355},{"date":"2022-11-10","o":6850.0,"h":7000.0,"l":6725.0,"c":6973.5,"v":12937.0,"dr":0.0491,"sa":0.4382},{"date":"2022-11-11","o":7020.0,"h":7411.5,"l":6975.0,"c":7349.5,"v":6830.0,"dr":0.0539,"sa":0.4416},{"date":"2022-11-14","o":7415.0,"h":7475.0,"l":7300.0,"c":7315.5,"v":3558.0,"dr":-0.0046,"sa":0.4402},{"date":"2022-11-15","o":7500.0,"h":7765.0,"l":7310.0,"c":7625.5,"v":6401.0,"dr":0.0424,"sa":0.4423},{"date":"2022-11-16","o":7549.0,"h":7730.0,"l":7549.0,"c":7640.5,"v":2412.0,"dr":0.002,"sa":0.4414},{"date":"2022-11-17","o":2547.0,"h":2830.0,"l":2490.5,"c":2553.5,"v":23764.0,"dr":-0.6658,"sa":0.7985},{"date":"2022-11-18","o":2575.0,"h":2607.0,"l":2515.5,"c":2552.0,"v":4653.0,"dr":-0.0006,"sa":0.7964},{"date":"2022-11-22","o":2720.0,"h":2757.0,"l":2620.0,"c":2663.0,"v":11795.0,"dr":0.0435,"sa":0.7977},{"date":"2022-11-23","o":2665.0,"h":2725.0,"l":2636.0,"c":2687.0,"v":20466.0,"dr":0.009,"sa":0.7968},{"date":"2022-11-24","o":2680.0,"h":2750.0,"l":2680.0,"c":2710.0,"v":2948.0,"dr":0.0086,"sa":0.7967},{"date":"2022-11-25","o":2726.0,"h":2741.0,"l":2689.0,"c":2692.0,"v":33541.0,"dr":-0.0066,"sa":0.7967},{"date":"2022-11-28","o":2667.0,"h":2691.0,"l":2567.0,"c":2572.0,"v":7500.0,"dr":-0.0446,"sa":0.7977},{"date":"2022-11-29","o":2550.5,"h":2605.0,"l":2519.0,"c":2529.0,"v":8813.0,"dr":-0.0167,"sa":0.7978},{"date":"2022-11-30","o":2530.0,"h":2650.0,"l":2528.5,"c":2647.5,"v":4059.0,"dr":0.0469,"sa":0.7993},{"date":"2022-12-01","o":2650.5,"h":2674.0,"l":2620.0,"c":2631.5,"v":15787.0,"dr":-0.006,"sa":0.7994},{"date":"2022-12-02","o":2662.0,"h":2720.0,"l":2635.0,"c":2718.0,"v":10006.0,"dr":0.0329,"sa":0.8001},{"date":"2022-12-05","o":2672.5,"h":2714.0,"l":2633.5,"c":2636.0,"v":4808.0,"dr":-0.0302,"sa":0.7998},{"date":"2022-12-06","o":2668.0,"h":2685.0,"l":2627.5,"c":2638.0,"v":3177.0,"dr":0.0008,"sa":0.7998},{"date":"2022-12-07","o":2640.0,"h":2693.0,"l":2587.0,"c":2606.5,"v":8868.0,"dr":-0.0119,"sa":0.7997},{"date":"2022-12-12","o":2606.5,"h":2657.5,"l":2590.0,"c":2611.0,"v":4725.0,"dr":0.0017,"sa":0.7995},{"date":"2022-12-13","o":2651.0,"h":2698.5,"l":2593.0,"c":2612.0,"v":6527.0,"dr":0.0004,"sa":0.799},{"date":"2022-12-14","o":2618.0,"h":2642.5,"l":2570.0,"c":2599.0,"v":4038.0,"dr":-0.005,"sa":0.799},{"date":"2022-12-15","o":2585.5,"h":2585.5,"l":2496.0,"c":2502.5,"v":9862.0,"dr":-0.0371,"sa":0.799},{"date":"2022-12-16","o":2528.5,"h":2528.5,"l":2450.5,"c":2478.0,"v":3852.0,"dr":-0.0098,"sa":0.799},{"date":"2022-12-19","o":2499.5,"h":2499.5,"l":2365.0,"c":2381.5,"v":14696.0,"dr":-0.0389,"sa":0.7998},{"date":"2022-12-20","o":2382.0,"h":2423.0,"l":2355.5,"c":2395.0,"v":1551.0,"dr":0.0057,"sa":0.7998},{"date":"2022-12-21","o":2390.0,"h":2459.0,"l":2390.0,"c":2424.5,"v":10656.0,"dr":0.0123,"sa":0.7992},{"date":"2022-12-22","o":2431.0,"h":2433.0,"l":2373.5,"c":2402.0,"v":6038.0,"dr":-0.0093,"sa":0.7991},{"date":"2022-12-23","o":2400.0,"h":2470.5,"l":2394.0,"c":2470.5,"v":5740.0,"dr":0.0285,"sa":0.7996},{"date":"2022-12-26","o":2465.0,"h":2519.0,"l":2410.0,"c":2470.0,"v":2471.0,"dr":-0.0002,"sa":0.7995},{"date":"2022-12-27","o":2470.0,"h":2500.0,"l":2410.0,"c":2418.0,"v":7263.0,"dr":-0.0211,"sa":0.7996},{"date":"2022-12-28","o":2419.0,"h":2500.0,"l":2418.0,"c":2425.0,"v":4698.0,"dr":0.0029,"sa":0.7996},{"date":"2022-12-29","o":2450.0,"h":2550.0,"l":2430.0,"c":2504.5,"v":5353.0,"dr":0.0328,"sa":0.7993},{"date":"2022-12-30","o":2510.0,"h":2529.5,"l":2365.0,"c":2469.0,"v":6279.0,"dr":-0.0142,"sa":0.7993},{"date":"2023-01-02","o":2514.5,"h":2550.0,"l":2415.0,"c":2514.5,"v":4015.0,"dr":0.0184,"sa":0.7996},{"date":"2023-01-03","o":2515.5,"h":2620.0,"l":2488.5,"c":2573.5,"v":8547.0,"dr":0.0235,"sa":0.7993},{"date":"2023-01-04","o":2594.0,"h":2650.0,"l":2534.0,"c":2617.0,"v":23191.0,"dr":0.0169,"sa":0.7992},{"date":"2023-01-05","o":2643.0,"h":2648.0,"l":2570.5,"c":2610.0,"v":9166.0,"dr":-0.0027,"sa":0.7992},{"date":"2023-01-06","o":2677.5,"h":2681.0,"l":2600.0,"c":2662.5,"v":10319.0,"dr":0.0201,"sa":0.7992},{"date":"2023-01-09","o":2700.0,"h":2700.0,"l":2630.0,"c":2635.0,"v":21172.0,"dr":-0.0103,"sa":0.7991},{"date":"2023-01-10","o":2631.0,"h":2735.0,"l":2610.0,"c":2645.0,"v":6842.0,"dr":0.0038,"sa":0.7991},{"date":"2023-01-11","o":2670.5,"h":2708.5,"l":2628.5,"c":2690.0,"v":6168.0,"dr":0.017,"sa":0.7992},{"date":"2023-01-12","o":2723.0,"h":2872.0,"l":2723.0,"c":2856.0,"v":36986.0,"dr":0.0617,"sa":0.8014},{"date":"2023-01-13","o":2853.0,"h":2899.0,"l":2836.5,"c":2885.5,"v":12988.0,"dr":0.0103,"sa":0.8015},{"date":"2023-01-16","o":2832.5,"h":2958.0,"l":2803.0,"c":2902.5,"v":7549.0,"dr":0.0059,"sa":0.8015},{"date":"2023-01-17","o":2950.0,"h":3033.0,"l":2922.5,"c":3013.0,"v":11719.0,"dr":0.0381,"sa":0.8025},{"date":"2023-01-18","o":3050.0,"h":3050.0,"l":2867.5,"c":2909.5,"v":4922.0,"dr":-0.0344,"sa":0.8032},{"date":"2023-01-19","o":2900.0,"h":2900.0,"l":2801.5,"c":2900.0,"v":12391.0,"dr":-0.0033,"sa":0.803},{"date":"2023-01-20","o":2960.0,"h":3114.0,"l":2941.0,"c":3108.5,"v":14065.0,"dr":0.0719,"sa":0.8058},{"date":"2023-01-23","o":3168.5,"h":3220.0,"l":3061.0,"c":3206.5,"v":10129.0,"dr":0.0315,"sa":0.8065},{"date":"2023-01-24","o":3200.0,"h":3215.0,"l":3157.0,"c":3185.0,"v":2627.0,"dr":-0.0067,"sa":0.8061},{"date":"2023-01-25","o":3219.0,"h":3293.5,"l":3145.0,"c":3275.0,"v":12260.0,"dr":0.0283,"sa":0.8067},{"date":"2023-01-26","o":3275.0,"h":3400.5,"l":3275.0,"c":3384.0,"v":15668.0,"dr":0.0333,"sa":0.8067},{"date":"2023-01-27","o":3390.0,"h":3415.0,"l":3347.0,"c":3363.0,"v":6577.0,"dr":-0.0062,"sa":0.8037},{"date":"2023-01-30","o":3380.0,"h":3391.5,"l":3302.5,"c":3319.0,"v":3844.0,"dr":-0.0131,"sa":0.8037},{"date":"2023-01-31","o":3350.0,"h":3350.0,"l":3276.0,"c":3324.5,"v":10351.0,"dr":0.0017,"sa":0.8027},{"date":"2023-02-01","o":3289.5,"h":3368.5,"l":3150.0,"c":3350.0,"v":12056.0,"dr":0.0077,"sa":0.8027},{"date":"2023-02-02","o":3359.0,"h":3462.5,"l":3338.0,"c":3447.5,"v":11002.0,"dr":0.0291,"sa":0.803},{"date":"2023-02-03","o":3461.0,"h":3461.0,"l":3369.5,"c":3403.5,"v":17809.0,"dr":-0.0128,"sa":0.8026},{"date":"2023-02-06","o":3400.0,"h":3400.0,"l":3297.5,"c":3344.5,"v":7222.0,"dr":-0.0173,"sa":0.8021},{"date":"2023-02-07","o":3375.0,"h":3415.0,"l":3336.0,"c":3409.0,"v":8255.0,"dr":0.0193,"sa":0.8023},{"date":"2023-02-08","o":3450.0,"h":3472.5,"l":3364.0,"c":3410.5,"v":19502.0,"dr":0.0004,"sa":0.8019},{"date":"2023-02-09","o":3551.0,"h":3683.0,"l":3398.5,"c":3412.0,"v":25339.0,"dr":0.0004,"sa":0.8019},{"date":"2023-02-10","o":3400.0,"h":3419.0,"l":3305.0,"c":3338.0,"v":17959.0,"dr":-0.0217,"sa":0.8021},{"date":"2023-02-13","o":3400.0,"h":3400.0,"l":3274.0,"c":3332.5,"v":5860.0,"dr":-0.0016,"sa":0.8021},{"date":"2023-02-14","o":3368.0,"h":3368.0,"l":3276.5,"c":3314.5,"v":10264.0,"dr":-0.0054,"sa":0.8019},{"date":"2023-02-15","o":3310.0,"h":3400.0,"l":3284.0,"c":3354.5,"v":7833.0,"dr":0.0121,"sa":0.8017},{"date":"2023-02-16","o":3500.0,"h":3500.0,"l":3254.5,"c":3268.5,"v":4381.0,"dr":-0.0256,"sa":0.8004},{"date":"2023-02-17","o":3270.0,"h":3320.0,"l":3199.5,"c":3241.0,"v":10239.0,"dr":-0.0084,"sa":0.8001},{"date":"2023-02-22","o":3188.0,"h":3196.5,"l":3100.0,"c":3109.5,"v":5976.0,"dr":-0.0406,"sa":0.8011},{"date":"2023-02-23","o":3160.0,"h":3160.0,"l":3049.0,"c":3108.5,"v":167376.0,"dr":-0.0003,"sa":0.8008},{"date":"2023-02-24","o":3100.0,"h":3100.0,"l":3026.5,"c":3070.5,"v":8269.0,"dr":-0.0122,"sa":0.8009},{"date":"2023-02-27","o":3114.0,"h":3114.0,"l":3043.5,"c":3053.5,"v":8802.0,"dr":-0.0055,"sa":0.8007},{"date":"2023-02-28","o":3165.0,"h":3165.0,"l":3034.5,"c":3051.0,"v":10546.0,"dr":-0.0008,"sa":0.8003},{"date":"2023-03-01","o":3021.0,"h":3058.0,"l":3008.0,"c":3027.5,"v":6747.0,"dr":-0.0077,"sa":0.8002},{"date":"2023-03-02","o":3028.5,"h":3088.0,"l":3009.0,"c":3073.0,"v":4738.0,"dr":0.015,"sa":0.7987},{"date":"2023-03-03","o":3136.5,"h":3140.0,"l":3076.0,"c":3134.0,"v":7289.0,"dr":0.0199,"sa":0.7986},{"date":"2023-03-06","o":3200.0,"h":3200.0,"l":3122.0,"c":3140.0,"v":7704.0,"dr":0.0019,"sa":0.7986},{"date":"2023-03-07","o":3139.0,"h":3165.5,"l":3082.5,"c":3096.5,"v":5748.0,"dr":-0.0139,"sa":0.7986},{"date":"2023-03-08","o":3058.0,"h":3135.0,"l":3058.0,"c":3130.0,"v":3642.0,"dr":0.0108,"sa":0.7987},{"date":"2023-03-09","o":3150.0,"h":3197.5,"l":3091.5,"c":3103.0,"v":10271.0,"dr":-0.0086,"sa":0.7985},{"date":"2023-03-10","o":3103.0,"h":3159.0,"l":3029.5,"c":3054.0,"v":8758.0,"dr":-0.0158,"sa":0.798},{"date":"2023-03-13","o":3061.0,"h":3078.5,"l":3008.5,"c":3053.5,"v":12469.0,"dr":-0.0002,"sa":0.7938},{"date":"2023-03-14","o":3055.5,"h":3102.0,"l":3023.0,"c":3063.5,"v":9523.0,"dr":0.0033,"sa":0.793},{"date":"2023-03-15","o":3065.0,"h":3095.0,"l":3020.0,"c":3072.0,"v":11231.0,"dr":0.0028,"sa":0.7927},{"date":"2023-03-16","o":3110.5,"h":3156.0,"l":3049.5,"c":3142.5,"v":13329.0,"dr":0.0229,"sa":0.793},{"date":"2023-03-17","o":3144.0,"h":3161.0,"l":3120.5,"c":3140.0,"v":8615.0,"dr":-0.0008,"sa":0.7929},{"date":"2023-03-20","o":3200.0,"h":3207.0,"l":3142.0,"c":3160.5,"v":9669.0,"dr":0.0065,"sa":0.7928},{"date":"2023-03-21","o":3196.0,"h":3231.0,"l":3181.5,"c":3225.5,"v":8943.0,"dr":0.0206,"sa":0.7919},{"date":"2023-03-22","o":3248.0,"h":3248.0,"l":3130.0,"c":3147.5,"v":17512.0,"dr":-0.0242,"sa":0.7907},{"date":"2023-03-23","o":3182.0,"h":3197.0,"l":3074.0,"c":3106.0,"v":13411.0,"dr":-0.0132,"sa":0.7885},{"date":"2023-03-27","o":3200.0,"h":3200.0,"l":3074.0,"c":3128.5,"v":8057.0,"dr":0.0072,"sa":0.7884},{"date":"2023-03-28","o":3091.0,"h":3135.0,"l":3083.0,"c":3087.5,"v":3469.0,"dr":-0.0131,"sa":0.7885},{"date":"2023-03-29","o":3113.0,"h":3198.0,"l":3113.0,"c":3193.5,"v":5305.0,"dr":0.0343,"sa":0.7893},{"date":"2023-03-30","o":3250.0,"h":3292.5,"l":3237.0,"c":3284.5,"v":6019.0,"dr":0.0285,"sa":0.7893},{"date":"2023-03-31","o":3287.5,"h":3398.0,"l":3287.5,"c":3386.5,"v":10106.0,"dr":0.0311,"sa":0.7899},{"date":"2023-04-03","o":3391.0,"h":3418.0,"l":3372.0,"c":3386.0,"v":56729.0,"dr":-0.0001,"sa":0.7898},{"date":"2023-04-04","o":3398.0,"h":3434.5,"l":3375.0,"c":3389.0,"v":23350.0,"dr":0.0009,"sa":0.7894},{"date":"2023-04-05","o":3414.0,"h":3455.0,"l":3370.0,"c":3400.0,"v":17366.0,"dr":0.0032,"sa":0.7894},{"date":"2023-04-10","o":3412.0,"h":3417.0,"l":3352.5,"c":3388.5,"v":10053.0,"dr":-0.0034,"sa":0.7893},{"date":"2023-04-11","o":3417.0,"h":3417.0,"l":3330.0,"c":3333.5,"v":16387.0,"dr":-0.0162,"sa":0.7891},{"date":"2023-04-12","o":3339.0,"h":3368.5,"l":3245.0,"c":3249.5,"v":13563.0,"dr":-0.0252,"sa":0.7893},{"date":"2023-04-13","o":3324.0,"h":3391.0,"l":3299.0,"c":3389.0,"v":7716.0,"dr":0.0429,"sa":0.7904},{"date":"2023-04-14","o":3376.5,"h":3384.0,"l":3315.0,"c":3360.0,"v":5879.0,"dr":-0.0086,"sa":0.7902},{"date":"2023-04-17","o":3382.0,"h":3429.5,"l":3353.5,"c":3422.5,"v":11793.0,"dr":0.0186,"sa":0.7901},{"date":"2023-04-18","o":3431.0,"h":3589.5,"l":3409.0,"c":3586.5,"v":15781.0,"dr":0.0479,"sa":0.7916},{"date":"2023-04-19","o":3535.5,"h":3595.0,"l":3498.5,"c":3544.5,"v":10032.0,"dr":-0.0117,"sa":0.7916},{"date":"2023-04-20","o":3597.0,"h":3598.0,"l":3464.5,"c":3553.0,"v":11040.0,"dr":0.0024,"sa":0.7916},{"date":"2023-04-21","o":3557.0,"h":3773.0,"l":3544.0,"c":3764.5,"v":53954.0,"dr":0.0595,"sa":0.7939},{"date":"2023-04-24","o":3781.0,"h":3851.0,"l":3663.0,"c":3845.5,"v":23328.0,"dr":0.0215,"sa":0.7941},{"date":"2023-04-25","o":3900.0,"h":3995.0,"l":3805.0,"c":3813.0,"v":12665.0,"dr":-0.0085,"sa":0.7927},{"date":"2023-04-26","o":3830.0,"h":3853.0,"l":3682.0,"c":3776.5,"v":15443.0,"dr":-0.0096,"sa":0.7917},{"date":"2023-04-27","o":3775.0,"h":3816.0,"l":3741.0,"c":3803.0,"v":14049.0,"dr":0.007,"sa":0.7911},{"date":"2023-04-28","o":3820.0,"h":3890.0,"l":3817.0,"c":3886.0,"v":13019.0,"dr":0.0218,"sa":0.7913},{"date":"2023-05-02","o":3900.0,"h":3900.0,"l":3793.0,"c":3857.0,"v":16998.0,"dr":-0.0075,"sa":0.7913},{"date":"2023-05-03","o":3870.0,"h":3914.5,"l":3755.0,"c":3762.5,"v":17627.0,"dr":-0.0245,"sa":0.7916},{"date":"2023-05-04","o":3680.5,"h":3688.0,"l":3626.0,"c":3643.0,"v":11897.0,"dr":-0.0318,"sa":0.7922},{"date":"2023-05-05","o":3680.0,"h":3833.0,"l":3656.0,"c":3829.0,"v":6704.0,"dr":0.0511,"sa":0.7934},{"date":"2023-05-08","o":3901.0,"h":3936.0,"l":3890.0,"c":3926.5,"v":8716.0,"dr":0.0255,"sa":0.7935},{"date":"2023-05-09","o":3935.0,"h":3935.0,"l":3844.0,"c":3856.5,"v":8063.0,"dr":-0.0178,"sa":0.7932},{"date":"2023-05-10","o":3878.0,"h":3878.0,"l":3748.0,"c":3805.5,"v":12509.0,"dr":-0.0132,"sa":0.7927},{"date":"2023-05-11","o":3481.0,"h":3530.0,"l":3460.0,"c":3498.5,"v":130742.0,"dr":-0.0807,"sa":0.7968},{"date":"2023-05-12","o":3507.0,"h":3600.0,"l":3470.0,"c":3586.0,"v":42787.0,"dr":0.025,"sa":0.7971},{"date":"2023-05-15","o":3545.0,"h":3662.0,"l":3536.0,"c":3659.5,"v":23431.0,"dr":0.0205,"sa":0.7969},{"date":"2023-05-16","o":3626.5,"h":3682.0,"l":3600.0,"c":3659.0,"v":34428.0,"dr":-0.0001,"sa":0.7966},{"date":"2023-05-17","o":3672.0,"h":3750.0,"l":3665.5,"c":3739.0,"v":14232.0,"dr":0.0219,"sa":0.7947},{"date":"2023-05-18","o":3768.0,"h":3876.0,"l":3768.0,"c":3862.5,"v":22853.0,"dr":0.033,"sa":0.7953},{"date":"2023-05-19","o":3845.0,"h":3846.0,"l":3752.0,"c":3767.0,"v":29564.0,"dr":-0.0247,"sa":0.7953},{"date":"2023-05-22","o":3768.5,"h":3784.0,"l":3703.5,"c":3778.5,"v":21694.0,"dr":0.0031,"sa":0.7952},{"date":"2023-05-23","o":3800.0,"h":3816.0,"l":3700.0,"c":3706.5,"v":12886.0,"dr":-0.0191,"sa":0.7939},{"date":"2023-05-24","o":3696.0,"h":3697.5,"l":3630.0,"c":3652.5,"v":30417.0,"dr":-0.0146,"sa":0.7938},{"date":"2023-05-29","o":3630.0,"h":3777.0,"l":3430.0,"c":3735.0,"v":8648.0,"dr":0.0226,"sa":0.7938},{"date":"2023-05-30","o":3652.5,"h":3655.5,"l":3528.0,"c":3567.0,"v":38919.0,"dr":-0.045,"sa":0.7934},{"date":"2023-05-31","o":3577.0,"h":3595.0,"l":3531.0,"c":3592.5,"v":13035.0,"dr":0.0071,"sa":0.7934},{"date":"2023-06-01","o":3592.0,"h":3685.0,"l":3566.0,"c":3663.5,"v":14633.0,"dr":0.0198,"sa":0.7929},{"date":"2023-06-02","o":3701.0,"h":3773.0,"l":3700.0,"c":3758.5,"v":25208.0,"dr":0.0259,"sa":0.7928},{"date":"2023-06-05","o":3764.0,"h":3795.0,"l":3692.0,"c":3764.5,"v":26190.0,"dr":0.0016,"sa":0.7917},{"date":"2023-06-06","o":3780.5,"h":3816.0,"l":3773.5,"c":3799.0,"v":21744.0,"dr":0.0092,"sa":0.7911},{"date":"2023-06-07","o":3807.0,"h":3839.0,"l":3780.0,"c":3816.0,"v":18250.0,"dr":0.0045,"sa":0.7911},{"date":"2023-06-08","o":3780.0,"h":3855.0,"l":3752.0,"c":3850.5,"v":15825.0,"dr":0.009,"sa":0.7911},{"date":"2023-06-09","o":3851.0,"h":3860.0,"l":3807.0,"c":3829.5,"v":22707.0,"dr":-0.0055,"sa":0.791},{"date":"2023-06-12","o":3817.5,"h":3895.5,"l":3817.5,"c":3892.0,"v":16897.0,"dr":0.0163,"sa":0.7912},{"date":"2023-06-13","o":3895.0,"h":3947.0,"l":3895.0,"c":3912.0,"v":20767.0,"dr":0.0051,"sa":0.791},{"date":"2023-06-14","o":3920.0,"h":3951.0,"l":3842.0,"c":3853.0,"v":22902.0,"dr":-0.0151,"sa":0.7911},{"date":"2023-06-15","o":3853.0,"h":3935.0,"l":3853.0,"c":3927.0,"v":21955.0,"dr":0.0192,"sa":0.7913},{"date":"2023-06-16","o":3930.0,"h":3930.0,"l":3833.5,"c":3856.0,"v":32977.0,"dr":-0.0181,"sa":0.7916},{"date":"2023-06-21","o":3768.0,"h":3768.0,"l":3690.0,"c":3753.0,"v":30465.0,"dr":-0.0267,"sa":0.792},{"date":"2023-06-22","o":3780.5,"h":3785.0,"l":3742.0,"c":3777.0,"v":26421.0,"dr":0.0064,"sa":0.792},{"date":"2023-06-23","o":3789.0,"h":3819.5,"l":3752.0,"c":3813.0,"v":24283.0,"dr":0.0095,"sa":0.792},{"date":"2023-06-26","o":3840.0,"h":3840.0,"l":3769.0,"c":3782.5,"v":34103.0,"dr":-0.008,"sa":0.7919},{"date":"2023-06-27","o":3819.5,"h":3824.5,"l":3776.0,"c":3788.5,"v":26668.0,"dr":0.0016,"sa":0.7918},{"date":"2023-06-28","o":3832.0,"h":3832.0,"l":3724.0,"c":3737.0,"v":19936.0,"dr":-0.0136,"sa":0.7919},{"date":"2023-06-29","o":3733.0,"h":3774.0,"l":3715.0,"c":3745.5,"v":30769.0,"dr":0.0023,"sa":0.7919},{"date":"2023-06-30","o":3787.0,"h":3829.0,"l":3738.0,"c":3814.5,"v":21273.0,"dr":0.0184,"sa":0.7919},{"date":"2023-07-03","o":3818.0,"h":3920.0,"l":3800.0,"c":3894.5,"v":24557.0,"dr":0.021,"sa":0.7921},{"date":"2023-07-04","o":3897.5,"h":3950.0,"l":3850.0,"c":3943.5,"v":12558.0,"dr":0.0126,"sa":0.7917},{"date":"2023-07-05","o":3855.0,"h":3855.5,"l":3795.0,"c":3827.0,"v":37103.0,"dr":-0.0295,"sa":0.792},{"date":"2023-07-06","o":3804.5,"h":3822.0,"l":3757.0,"c":3816.0,"v":35217.0,"dr":-0.0029,"sa":0.7917},{"date":"2023-07-07","o":3861.0,"h":3861.0,"l":3807.5,"c":3821.0,"v":24025.0,"dr":0.0013,"sa":0.7917},{"date":"2023-07-10","o":3826.0,"h":3840.0,"l":3770.0,"c":3781.5,"v":35326.0,"dr":-0.0103,"sa":0.7918},{"date":"2023-07-11","o":3808.0,"h":3850.0,"l":3808.0,"c":3847.5,"v":48426.0,"dr":0.0175,"sa":0.7919},{"date":"2023-07-12","o":3887.0,"h":3898.0,"l":3854.0,"c":3882.5,"v":49147.0,"dr":0.0091,"sa":0.7887},{"date":"2023-07-13","o":3882.0,"h":3978.0,"l":3862.0,"c":3969.5,"v":62870.0,"dr":0.0224,"sa":0.7884},{"date":"2023-07-14","o":3959.0,"h":4000.0,"l":3897.0,"c":3989.5,"v":26941.0,"dr":0.005,"sa":0.7884},{"date":"2023-07-17","o":3958.5,"h":3958.5,"l":3795.5,"c":3816.0,"v":63415.0,"dr":-0.0435,"sa":0.7861},{"date":"2023-07-18","o":3850.0,"h":3905.0,"l":3751.0,"c":3787.5,"v":49970.0,"dr":-0.0075,"sa":0.7861},{"date":"2023-07-19","o":3845.0,"h":3874.0,"l":3820.0,"c":3844.5,"v":36731.0,"dr":0.015,"sa":0.7854},{"date":"2023-07-20","o":3828.0,"h":3865.0,"l":3784.0,"c":3820.5,"v":41139.0,"dr":-0.0062,"sa":0.7851},{"date":"2023-07-21","o":3828.0,"h":3900.0,"l":3790.0,"c":3893.5,"v":47498.0,"dr":0.0191,"sa":0.7853},{"date":"2023-07-24","o":3901.0,"h":3910.0,"l":3847.5,"c":3871.5,"v":39198.0,"dr":-0.0057,"sa":0.7853},{"date":"2023-07-25","o":3801.0,"h":3906.0,"l":3801.0,"c":3873.0,"v":41139.0,"dr":0.0004,"sa":0.7837},{"date":"2023-07-26","o":3875.0,"h":3915.0,"l":3855.0,"c":3882.0,"v":36466.0,"dr":0.0023,"sa":0.7835},{"date":"2023-07-27","o":3922.0,"h":3970.0,"l":3866.0,"c":3871.0,"v":74507.0,"dr":-0.0028,"sa":0.7815},{"date":"2023-07-28","o":3871.0,"h":3946.5,"l":3871.0,"c":3928.5,"v":54509.0,"dr":0.0149,"sa":0.7801},{"date":"2023-07-31","o":4056.5,"h":4100.5,"l":4018.0,"c":4087.5,"v":84947.0,"dr":0.0405,"sa":0.777},{"date":"2023-08-01","o":4125.0,"h":4181.0,"l":4116.0,"c":4169.5,"v":104908.0,"dr":0.0201,"sa":0.7762},{"date":"2023-08-02","o":4100.0,"h":4133.5,"l":4080.0,"c":4086.0,"v":66711.0,"dr":-0.02,"sa":0.7763},{"date":"2023-08-03","o":4097.0,"h":4158.5,"l":4050.0,"c":4124.0,"v":75704.0,"dr":0.0093,"sa":0.7761},{"date":"2023-08-04","o":4300.0,"h":4300.0,"l":4124.0,"c":4210.0,"v":62888.0,"dr":0.0209,"sa":0.7755},{"date":"2023-08-07","o":4246.0,"h":4337.0,"l":4246.0,"c":4326.5,"v":65852.0,"dr":0.0277,"sa":0.7748},{"date":"2023-08-08","o":4365.5,"h":4411.5,"l":4335.0,"c":4393.5,"v":69703.0,"dr":0.0155,"sa":0.7715},{"date":"2023-08-09","o":4475.0,"h":4475.0,"l":4300.0,"c":4315.0,"v":96437.0,"dr":-0.0179,"sa":0.7715},{"date":"2023-08-10","o":4394.0,"h":4615.0,"l":4382.5,"c":4563.5,"v":124249.0,"dr":0.0576,"sa":0.7736},{"date":"2023-08-11","o":4547.5,"h":4574.0,"l":4405.0,"c":4463.5,"v":95900.0,"dr":-0.0219,"sa":0.7727},{"date":"2023-08-14","o":4620.5,"h":4865.5,"l":4620.5,"c":4847.5,"v":103659.0,"dr":0.086,"sa":0.7775},{"date":"2023-08-15","o":4900.0,"h":5100.0,"l":4804.5,"c":5092.0,"v":34658.0,"dr":0.0504,"sa":0.778},{"date":"2023-08-16","o":5110.0,"h":5300.0,"l":5100.0,"c":5300.0,"v":36465.0,"dr":0.0408,"sa":0.7787},{"date":"2023-08-17","o":5239.0,"h":5345.0,"l":5218.0,"c":5328.0,"v":30949.0,"dr":0.0053,"sa":0.7787},{"date":"2023-08-18","o":5328.0,"h":5358.5,"l":5251.5,"c":5342.5,"v":82867.0,"dr":0.0027,"sa":0.7778},{"date":"2023-08-22","o":5347.0,"h":5368.5,"l":5281.0,"c":5330.0,"v":26574.0,"dr":-0.0023,"sa":0.777},{"date":"2023-08-23","o":5330.0,"h":5385.0,"l":5312.5,"c":5352.5,"v":24918.0,"dr":0.0042,"sa":0.7762},{"date":"2023-08-24","o":5290.0,"h":5348.5,"l":5202.0,"c":5242.5,"v":61156.0,"dr":-0.0206,"sa":0.7763},{"date":"2023-08-25","o":5256.0,"h":5373.0,"l":5256.0,"c":5362.0,"v":36018.0,"dr":0.0228,"sa":0.7766},{"date":"2023-08-28","o":5400.0,"h":5541.5,"l":5380.0,"c":5525.5,"v":70059.0,"dr":0.0305,"sa":0.7767},{"date":"2023-08-29","o":5525.5,"h":5662.0,"l":5515.0,"c":5648.0,"v":51907.0,"dr":0.0222,"sa":0.777},{"date":"2023-08-30","o":5650.0,"h":5708.0,"l":5502.5,"c":5611.0,"v":29292.0,"dr":-0.0066,"sa":0.7758},{"date":"2023-08-31","o":5612.0,"h":5680.0,"l":5410.5,"c":5440.0,"v":41293.0,"dr":-0.0305,"sa":0.7764},{"date":"2023-09-01","o":5331.0,"h":5336.0,"l":5185.0,"c":5234.0,"v":92610.0,"dr":-0.0379,"sa":0.7772},{"date":"2023-09-04","o":5250.0,"h":5347.5,"l":5200.0,"c":5302.5,"v":12706.0,"dr":0.0131,"sa":0.7773},{"date":"2023-09-05","o":5250.0,"h":5260.5,"l":5111.0,"c":5141.0,"v":62282.0,"dr":-0.0305,"sa":0.7771},{"date":"2023-09-06","o":5141.0,"h":5195.0,"l":5110.0,"c":5150.0,"v":32007.0,"dr":0.0018,"sa":0.7771},{"date":"2023-09-07","o":5164.0,"h":5171.0,"l":4955.5,"c":4978.0,"v":66130.0,"dr":-0.0334,"sa":0.7778},{"date":"2023-09-08","o":4993.5,"h":5046.0,"l":4914.5,"c":5044.0,"v":34365.0,"dr":0.0133,"sa":0.7779},{"date":"2023-09-11","o":5077.0,"h":5155.5,"l":4962.0,"c":5062.0,"v":47030.0,"dr":0.0036,"sa":0.7776},{"date":"2023-09-12","o":5150.0,"h":5184.5,"l":5078.0,"c":5163.0,"v":49947.0,"dr":0.02,"sa":0.7772},{"date":"2023-09-13","o":5182.0,"h":5214.5,"l":5118.0,"c":5146.5,"v":51332.0,"dr":-0.0032,"sa":0.7771},{"date":"2023-09-14","o":5163.0,"h":5239.0,"l":5114.0,"c":5190.0,"v":60814.0,"dr":0.0085,"sa":0.777},{"date":"2023-09-15","o":5300.0,"h":5325.0,"l":5190.0,"c":5263.0,"v":47046.0,"dr":0.0141,"sa":0.7771},{"date":"2023-09-18","o":5265.0,"h":5270.0,"l":5194.0,"c":5200.5,"v":19443.0,"dr":-0.0119,"sa":0.7771},{"date":"2023-09-19","o":5107.5,"h":5107.5,"l":4981.0,"c":5035.0,"v":39455.0,"dr":-0.0318,"sa":0.7777},{"date":"2023-09-20","o":5050.0,"h":5150.0,"l":5010.0,"c":5107.5,"v":20390.0,"dr":0.0144,"sa":0.777},{"date":"2023-09-21","o":5113.5,"h":5227.5,"l":5110.0,"c":5171.0,"v":28592.0,"dr":0.0124,"sa":0.777},{"date":"2023-09-22","o":5198.0,"h":5198.0,"l":5086.0,"c":5113.5,"v":11256.0,"dr":-0.0111,"sa":0.7765},{"date":"2023-09-25","o":5120.0,"h":5150.0,"l":5053.0,"c":5135.0,"v":15739.0,"dr":0.0042,"sa":0.7765},{"date":"2023-09-26","o":5164.0,"h":5225.5,"l":5081.5,"c":5168.5,"v":32321.0,"dr":0.0065,"sa":0.7762},{"date":"2023-09-27","o":5180.0,"h":5287.0,"l":5180.0,"c":5241.5,"v":32200.0,"dr":0.0141,"sa":0.776},{"date":"2023-09-28","o":5250.0,"h":5476.0,"l":5250.0,"c":5469.5,"v":17106.0,"dr":0.0435,"sa":0.7771},{"date":"2023-09-29","o":5525.0,"h":5634.5,"l":5410.5,"c":5551.5,"v":41109.0,"dr":0.015,"sa":0.7772},{"date":"2023-10-02","o":5551.0,"h":5700.0,"l":5551.0,"c":5638.5,"v":22851.0,"dr":0.0157,"sa":0.7765},{"date":"2023-10-03","o":5685.5,"h":5685.5,"l":5611.0,"c":5623.0,"v":349.0,"dr":-0.0027,"sa":0.7764},{"date":"2023-10-04","o":5751.0,"h":5993.5,"l":5704.5,"c":5959.0,"v":28660.0,"dr":0.0598,"sa":0.7777},{"date":"2023-10-05","o":5964.0,"h":6195.5,"l":5900.0,"c":6043.5,"v":27394.0,"dr":0.0142,"sa":0.7768},{"date":"2023-10-06","o":6080.5,"h":6240.5,"l":5951.5,"c":5951.5,"v":32322.0,"dr":-0.0152,"sa":0.7766},{"date":"2023-10-09","o":6146.0,"h":6341.0,"l":6000.0,"c":6217.5,"v":34890.0,"dr":0.0447,"sa":0.7776},{"date":"2023-10-10","o":6218.0,"h":6966.0,"l":6218.0,"c":6775.5,"v":71466.0,"dr":0.0897,"sa":0.7824},{"date":"2023-10-11","o":6780.0,"h":6897.0,"l":6289.0,"c":6559.0,"v":38348.0,"dr":-0.032,"sa":0.7821},{"date":"2023-10-12","o":6608.0,"h":6847.5,"l":6553.5,"c":6665.0,"v":46101.0,"dr":0.0162,"sa":0.7822},{"date":"2023-10-17","o":6800.0,"h":7137.5,"l":6800.0,"c":6924.0,"v":23851.0,"dr":0.0389,"sa":0.7828},{"date":"2023-10-18","o":6924.0,"h":7089.0,"l":6650.5,"c":6694.0,"v":30980.0,"dr":-0.0332,"sa":0.7797},{"date":"2023-10-19","o":6750.5,"h":6870.0,"l":6493.5,"c":6521.5,"v":24107.0,"dr":-0.0258,"sa":0.7802},{"date":"2023-10-20","o":6700.0,"h":7300.0,"l":6700.0,"c":6960.5,"v":31074.0,"dr":0.0673,"sa":0.7812},{"date":"2023-10-23","o":6500.0,"h":6940.0,"l":6030.0,"c":6516.0,"v":39534.0,"dr":-0.0639,"sa":0.7835},{"date":"2023-10-24","o":6430.0,"h":6700.0,"l":5931.0,"c":6077.0,"v":12581.0,"dr":-0.0674,"sa":0.7863},{"date":"2023-10-25","o":6077.0,"h":6147.5,"l":5629.0,"c":5739.5,"v":14400.0,"dr":-0.0555,"sa":0.7883},{"date":"2023-10-26","o":5968.0,"h":6148.5,"l":5650.0,"c":5790.0,"v":10033.0,"dr":0.0088,"sa":0.7883},{"date":"2023-10-27","o":6000.0,"h":6000.0,"l":5627.5,"c":5651.0,"v":19828.0,"dr":-0.024,"sa":0.7887},{"date":"2023-10-30","o":5650.0,"h":5773.5,"l":5625.0,"c":5700.0,"v":24083.0,"dr":0.0087,"sa":0.7879},{"date":"2023-10-31","o":5700.0,"h":5940.0,"l":5641.0,"c":5844.0,"v":17675.0,"dr":0.0253,"sa":0.7883},{"date":"2023-11-01","o":5900.0,"h":5954.0,"l":5728.0,"c":5936.5,"v":12105.0,"dr":0.0158,"sa":0.7878},{"date":"2023-11-02","o":5941.0,"h":6235.0,"l":5941.0,"c":6141.5,"v":12904.0,"dr":0.0345,"sa":0.7885},{"date":"2023-11-03","o":6010.0,"h":6300.0,"l":6010.0,"c":6180.0,"v":15958.0,"dr":0.0063,"sa":0.7885},{"date":"2023-11-07","o":6180.0,"h":6215.0,"l":5900.0,"c":6029.0,"v":24612.0,"dr":-0.0244,"sa":0.7889},{"date":"2023-11-08","o":6180.0,"h":6200.0,"l":5759.5,"c":5759.5,"v":34677.0,"dr":-0.0447,"sa":0.7901},{"date":"2023-11-09","o":6065.0,"h":6536.0,"l":6065.0,"c":6491.0,"v":139992.0,"dr":0.127,"sa":0.7998},{"date":"2023-11-10","o":6520.0,"h":6700.0,"l":6369.0,"c":6439.0,"v":60260.0,"dr":-0.008,"sa":0.7988},{"date":"2023-11-13","o":6600.0,"h":6670.0,"l":6437.0,"c":6556.5,"v":41357.0,"dr":0.0182,"sa":0.7987},{"date":"2023-11-14","o":6600.0,"h":6877.0,"l":6600.0,"c":6626.5,"v":28475.0,"dr":0.0107,"sa":0.7988},{"date":"2023-11-15","o":6650.0,"h":6926.0,"l":6650.0,"c":6860.5,"v":65066.0,"dr":0.0353,"sa":0.7995},{"date":"2023-11-16","o":6999.0,"h":6999.0,"l":6750.0,"c":6816.0,"v":55163.0,"dr":-0.0065,"sa":0.7995},{"date":"2023-11-17","o":7000.0,"h":7020.0,"l":6656.0,"c":6847.0,"v":52745.0,"dr":0.0045,"sa":0.789},{"date":"2023-11-21","o":6950.0,"h":7377.0,"l":6201.0,"c":6826.0,"v":34843.0,"dr":-0.0031,"sa":0.7876},{"date":"2023-11-22","o":6731.0,"h":7925.0,"l":6560.0,"c":7445.0,"v":48137.0,"dr":0.0907,"sa":0.7909},{"date":"2023-11-23","o":7499.0,"h":7664.0,"l":7300.0,"c":7519.5,"v":10569.0,"dr":0.01,"sa":0.7909},{"date":"2023-11-24","o":7515.0,"h":7725.0,"l":7209.0,"c":7284.5,"v":76782.0,"dr":-0.0313,"sa":0.7905},{"date":"2023-11-27","o":7285.0,"h":7570.0,"l":6500.0,"c":6829.5,"v":34945.0,"dr":-0.0625,"sa":0.7932},{"date":"2023-11-28","o":6829.5,"h":6868.0,"l":6263.0,"c":6499.0,"v":26950.0,"dr":-0.0484,"sa":0.4276},{"date":"2023-11-29","o":6499.0,"h":6700.0,"l":6252.0,"c":6343.5,"v":59103.0,"dr":-0.0239,"sa":0.4285},{"date":"2023-11-30","o":6343.0,"h":6480.0,"l":6173.0,"c":6461.0,"v":32154.0,"dr":0.0185,"sa":0.4269},{"date":"2023-12-01","o":6467.0,"h":7237.0,"l":6467.0,"c":7200.0,"v":53809.0,"dr":0.1144,"sa":0.4409},{"date":"2023-12-04","o":7235.0,"h":7235.0,"l":6700.0,"c":6802.0,"v":23743.0,"dr":-0.0553,"sa":0.4449},{"date":"2023-12-05","o":6819.0,"h":6900.0,"l":6610.0,"c":6841.0,"v":24193.0,"dr":0.0057,"sa":0.4448},{"date":"2023-12-06","o":6880.0,"h":7170.0,"l":6700.0,"c":7155.0,"v":54200.0,"dr":0.0459,"sa":0.4441},{"date":"2023-12-07","o":7170.0,"h":8000.0,"l":7170.0,"c":7885.0,"v":52989.0,"dr":0.102,"sa":0.4541},{"date":"2023-12-11","o":8250.0,"h":8364.0,"l":7469.0,"c":7722.0,"v":41270.0,"dr":-0.0207,"sa":0.4529},{"date":"2023-12-12","o":7900.0,"h":7900.0,"l":7676.5,"c":7818.0,"v":73429.0,"dr":0.0124,"sa":0.4528},{"date":"2023-12-13","o":8000.0,"h":8450.0,"l":7215.5,"c":7835.5,"v":28946.0,"dr":0.0022,"sa":0.4519},{"date":"2023-12-14","o":7990.0,"h":8050.0,"l":7500.0,"c":7916.0,"v":60493.0,"dr":0.0103,"sa":0.4506},{"date":"2023-12-15","o":7930.0,"h":8160.0,"l":7621.5,"c":7729.0,"v":38637.0,"dr":-0.0236,"sa":0.4515},{"date":"2023-12-18","o":7725.0,"h":7790.0,"l":7250.0,"c":7330.5,"v":23048.0,"dr":-0.0516,"sa":0.4547},{"date":"2023-12-19","o":7300.0,"h":7599.0,"l":7260.0,"c":7393.5,"v":34223.0,"dr":0.0086,"sa":0.4547},{"date":"2023-12-20","o":7400.0,"h":7480.0,"l":7200.0,"c":7206.5,"v":18035.0,"dr":-0.0253,"sa":0.4557},{"date":"2023-12-21","o":7307.0,"h":7414.5,"l":7000.0,"c":7246.0,"v":27695.0,"dr":0.0055,"sa":0.4556},{"date":"2023-12-22","o":7228.0,"h":7344.0,"l":7060.5,"c":7135.5,"v":16260.0,"dr":-0.0152,"sa":0.4541},{"date":"2023-12-26","o":7125.5,"h":7200.0,"l":6780.0,"c":6861.0,"v":40794.0,"dr":-0.0385,"sa":0.4559},{"date":"2023-12-27","o":6900.0,"h":6988.5,"l":6530.0,"c":6530.0,"v":41472.0,"dr":-0.0482,"sa":0.4569},{"date":"2023-12-28","o":6556.0,"h":7157.5,"l":6540.0,"c":7105.5,"v":37735.0,"dr":0.0881,"sa":0.4645},{"date":"2023-12-29","o":7107.0,"h":7350.0,"l":7055.0,"c":7343.5,"v":26408.0,"dr":0.0335,"sa":0.4653},{"date":"2024-01-02","o":7596.0,"h":7700.0,"l":7200.0,"c":7550.0,"v":32795.0,"dr":0.0281,"sa":0.4657},{"date":"2024-01-03","o":7550.0,"h":8089.5,"l":7400.0,"c":8089.0,"v":61595.0,"dr":0.0714,"sa":0.4698},{"date":"2024-01-04","o":8099.0,"h":8313.0,"l":7975.5,"c":8207.0,"v":24693.0,"dr":0.0146,"sa":0.4699},{"date":"2024-01-05","o":8223.5,"h":8628.0,"l":8215.0,"c":8601.5,"v":18945.0,"dr":0.0481,"sa":0.4711},{"date":"2024-01-08","o":8700.0,"h":9249.0,"l":8560.0,"c":9179.0,"v":43666.0,"dr":0.0671,"sa":0.4751},{"date":"2024-01-09","o":9180.0,"h":9411.5,"l":8901.0,"c":8956.0,"v":30718.0,"dr":-0.0243,"sa":0.4752},{"date":"2024-01-10","o":8983.0,"h":9319.5,"l":8725.5,"c":8824.0,"v":18814.0,"dr":-0.0147,"sa":0.4753},{"date":"2024-01-11","o":8860.0,"h":9024.5,"l":8500.0,"c":8608.5,"v":94731.0,"dr":-0.0244,"sa":0.476},{"date":"2024-01-12","o":8610.0,"h":8800.0,"l":8385.0,"c":8569.5,"v":154731.0,"dr":-0.0045,"sa":0.4758},{"date":"2024-01-15","o":8650.0,"h":8900.0,"l":8330.5,"c":8848.5,"v":8837.0,"dr":0.0326,"sa":0.4764},{"date":"2024-01-16","o":8780.0,"h":9387.5,"l":8640.0,"c":9376.5,"v":30710.0,"dr":0.0597,"sa":0.4794},{"date":"2024-01-17","o":9395.0,"h":9899.5,"l":9389.0,"c":9586.5,"v":61192.0,"dr":0.0224,"sa":0.4795},{"date":"2024-01-18","o":9616.0,"h":9999.0,"l":9580.0,"c":9810.0,"v":49252.0,"dr":0.0233,"sa":0.4796},{"date":"2024-01-19","o":9808.0,"h":10150.0,"l":9758.0,"c":10150.0,"v":46938.0,"dr":0.0347,"sa":0.4804},{"date":"2024-01-22","o":10140.0,"h":10397.5,"l":10085.0,"c":10379.5,"v":38645.0,"dr":0.0226,"sa":0.4806},{"date":"2024-01-23","o":10380.0,"h":10677.5,"l":9995.0,"c":10033.5,"v":12916.0,"dr":-0.0333,"sa":0.4789},{"date":"2024-01-24","o":10329.0,"h":10329.0,"l":9987.0,"c":10120.0,"v":36173.0,"dr":0.0086,"sa":0.4789},{"date":"2024-01-25","o":10119.5,"h":10450.0,"l":10007.5,"c":10098.0,"v":43461.0,"dr":-0.0022,"sa":0.479},{"date":"2024-01-26","o":10002.0,"h":10238.0,"l":9760.0,"c":9789.0,"v":55293.0,"dr":-0.0306,"sa":0.4792},{"date":"2024-01-29","o":9770.0,"h":10270.0,"l":9770.0,"c":10250.0,"v":24335.0,"dr":0.0471,"sa":0.4794},{"date":"2024-01-30","o":10250.0,"h":10376.5,"l":10110.0,"c":10305.0,"v":18892.0,"dr":0.0054,"sa":0.4793},{"date":"2024-01-31","o":10312.0,"h":10321.5,"l":9861.5,"c":10004.5,"v":8792.0,"dr":-0.0292,"sa":0.4759},{"date":"2024-02-01","o":10010.0,"h":10452.5,"l":9701.0,"c":10381.0,"v":16579.0,"dr":0.0376,"sa":0.4762},{"date":"2024-02-02","o":10480.0,"h":10645.0,"l":10262.5,"c":10441.0,"v":23893.0,"dr":0.0058,"sa":0.4761},{"date":"2024-02-05","o":10538.0,"h":10600.0,"l":10309.0,"c":10427.0,"v":19977.0,"dr":-0.0013,"sa":0.4756},{"date":"2024-02-06","o":10427.0,"h":10491.0,"l":10186.5,"c":10353.0,"v":31772.0,"dr":-0.0071,"sa":0.4749},{"date":"2024-02-07","o":10400.0,"h":10690.0,"l":10250.0,"c":10435.0,"v":61773.0,"dr":0.0079,"sa":0.4748},{"date":"2024-02-08","o":10956.5,"h":11832.0,"l":10956.5,"c":11549.0,"v":148399.0,"dr":0.1068,"sa":0.4852},{"date":"2024-02-09","o":11500.0,"h":11500.0,"l":11100.5,"c":11154.5,"v":51301.0,"dr":-0.0342,"sa":0.4868},{"date":"2024-02-14","o":11190.0,"h":11677.0,"l":10713.5,"c":10922.5,"v":48059.0,"dr":-0.0208,"sa":0.4875},{"date":"2024-02-15","o":10990.0,"h":11149.0,"l":10708.0,"c":10800.0,"v":36120.0,"dr":-0.0112,"sa":0.4872},{"date":"2024-02-16","o":10934.5,"h":10940.0,"l":10190.5,"c":10332.5,"v":72486.0,"dr":-0.0433,"sa":0.4893},{"date":"2024-02-19","o":10400.0,"h":10700.0,"l":9800.0,"c":10575.5,"v":16715.0,"dr":0.0235,"sa":0.4891},{"date":"2024-02-20","o":10600.0,"h":10759.5,"l":10168.5,"c":10341.5,"v":27300.0,"dr":-0.0221,"sa":0.4896},{"date":"2024-02-21","o":10342.0,"h":10365.0,"l":9969.5,"c":9975.0,"v":29793.0,"dr":-0.0354,"sa":0.4913},{"date":"2024-02-22","o":9992.0,"h":10212.5,"l":9728.0,"c":9818.0,"v":15468.0,"dr":-0.0157,"sa":0.4917},{"date":"2024-02-23","o":9808.0,"h":10025.0,"l":9575.5,"c":9998.5,"v":40540.0,"dr":0.0184,"sa":0.4912},{"date":"2024-02-26","o":10200.0,"h":10200.0,"l":9600.0,"c":9862.0,"v":32341.0,"dr":-0.0137,"sa":0.4915},{"date":"2024-02-27","o":9869.5,"h":9938.0,"l":9758.0,"c":9905.0,"v":18431.0,"dr":0.0044,"sa":0.4914},{"date":"2024-02-28","o":9907.0,"h":10149.0,"l":9791.5,"c":9851.5,"v":38719.0,"dr":-0.0054,"sa":0.4914},{"date":"2024-02-29","o":9850.0,"h":10180.0,"l":9850.0,"c":9921.5,"v":31901.0,"dr":0.0071,"sa":0.4905},{"date":"2024-03-01","o":10000.0,"h":10252.0,"l":9922.5,"c":10154.0,"v":68188.0,"dr":0.0234,"sa":0.4906},{"date":"2024-03-04","o":10205.0,"h":10305.5,"l":9899.0,"c":10097.0,"v":31835.0,"dr":-0.0056,"sa":0.4886},{"date":"2024-03-05","o":10099.0,"h":10174.0,"l":9800.0,"c":9814.5,"v":15110.0,"dr":-0.028,"sa":0.4897},{"date":"2024-03-06","o":9681.0,"h":9915.0,"l":9230.0,"c":9355.0,"v":51972.0,"dr":-0.0468,"sa":0.4921},{"date":"2024-03-07","o":9360.0,"h":9496.0,"l":9225.5,"c":9436.5,"v":22240.0,"dr":0.0087,"sa":0.492},{"date":"2024-03-08","o":9500.0,"h":9677.0,"l":9375.0,"c":9615.5,"v":17091.0,"dr":0.019,"sa":0.4922},{"date":"2024-03-11","o":9650.0,"h":9723.5,"l":9544.5,"c":9549.5,"v":16719.0,"dr":-0.0069,"sa":0.4922},{"date":"2024-03-12","o":9550.0,"h":10298.5,"l":9549.5,"c":10045.0,"v":27284.0,"dr":0.0519,"sa":0.4943},{"date":"2024-03-13","o":10299.0,"h":10350.5,"l":9849.0,"c":9869.0,"v":17296.0,"dr":-0.0175,"sa":0.4946},{"date":"2024-03-14","o":9757.0,"h":9906.5,"l":9545.0,"c":9900.0,"v":16570.0,"dr":0.0031,"sa":0.4946},{"date":"2024-03-15","o":9725.0,"h":10073.5,"l":9725.0,"c":9979.0,"v":25266.0,"dr":0.008,"sa":0.4943},{"date":"2024-03-18","o":9921.0,"h":10250.0,"l":9921.0,"c":10202.0,"v":41758.0,"dr":0.0223,"sa":0.4945},{"date":"2024-03-19","o":10174.0,"h":10417.0,"l":10174.0,"c":10303.5,"v":18050.0,"dr":0.0099,"sa":0.4943},{"date":"2024-03-20","o":10327.0,"h":10687.5,"l":10327.0,"c":10640.0,"v":19476.0,"dr":0.0327,"sa":0.4946},{"date":"2024-03-21","o":10642.0,"h":10765.0,"l":10592.5,"c":10694.0,"v":39079.0,"dr":0.0051,"sa":0.4946},{"date":"2024-03-22","o":10700.0,"h":10721.5,"l":10560.0,"c":10575.0,"v":28663.0,"dr":-0.0111,"sa":0.4949},{"date":"2024-03-25","o":10650.0,"h":10997.0,"l":10650.0,"c":10718.0,"v":23394.0,"dr":0.0135,"sa":0.4949},{"date":"2024-03-26","o":10700.0,"h":11032.5,"l":10634.0,"c":10980.0,"v":23641.0,"dr":0.0244,"sa":0.495},{"date":"2024-03-27","o":11050.0,"h":11832.0,"l":10834.5,"c":10931.0,"v":35853.0,"dr":-0.0045,"sa":0.4951},{"date":"2024-04-03","o":11000.0,"h":11084.5,"l":10545.5,"c":10602.5,"v":36634.0,"dr":-0.0301,"sa":0.4963},{"date":"2024-04-04","o":10600.0,"h":10824.5,"l":10285.5,"c":10324.0,"v":31482.0,"dr":-0.0263,"sa":0.4971},{"date":"2024-04-05","o":10335.0,"h":10413.0,"l":10096.5,"c":10350.0,"v":33820.0,"dr":0.0025,"sa":0.4962},{"date":"2024-04-08","o":10350.0,"h":10350.0,"l":10039.5,"c":10138.5,"v":20162.0,"dr":-0.0204,"sa":0.4966},{"date":"2024-04-09","o":10150.0,"h":10300.0,"l":10071.5,"c":10280.0,"v":25627.0,"dr":0.014,"sa":0.4966},{"date":"2024-04-10","o":10280.0,"h":10280.0,"l":10110.0,"c":10210.0,"v":23337.0,"dr":-0.0068,"sa":0.4964},{"date":"2024-04-11","o":10240.0,"h":10340.0,"l":10157.0,"c":10265.0,"v":19557.0,"dr":0.0054,"sa":0.4956},{"date":"2024-04-12","o":10217.5,"h":10217.5,"l":9939.0,"c":9959.0,"v":17273.0,"dr":-0.0298,"sa":0.4963},{"date":"2024-04-15","o":9950.0,"h":10252.5,"l":9900.0,"c":10108.0,"v":55936.0,"dr":0.015,"sa":0.4957},{"date":"2024-04-16","o":10034.0,"h":10290.0,"l":10034.0,"c":10221.5,"v":192570.0,"dr":0.0112,"sa":0.4957},{"date":"2024-04-17","o":10188.5,"h":10262.0,"l":9995.0,"c":9999.5,"v":21349.0,"dr":-0.0217,"sa":0.4964},{"date":"2024-04-18","o":9995.0,"h":10069.0,"l":9933.0,"c":9992.5,"v":6718.0,"dr":-0.0007,"sa":0.4964},{"date":"2024-04-19","o":9995.0,"h":10013.0,"l":9851.5,"c":9999.0,"v":11135.0,"dr":0.0007,"sa":0.4964},{"date":"2024-04-22","o":10006.0,"h":10028.5,"l":9845.5,"c":9885.0,"v":22894.0,"dr":-0.0114,"sa":0.4962},{"date":"2024-04-23","o":9992.5,"h":10063.0,"l":9921.0,"c":9994.5,"v":11358.0,"dr":0.0111,"sa":0.4953},{"date":"2024-04-24","o":9970.0,"h":10049.0,"l":9929.5,"c":10032.5,"v":10239.0,"dr":0.0038,"sa":0.4938},{"date":"2024-04-25","o":9879.5,"h":10188.5,"l":9690.5,"c":10171.0,"v":17698.0,"dr":0.0138,"sa":0.4937},{"date":"2024-04-26","o":10171.0,"h":10282.5,"l":10110.0,"c":10164.0,"v":10155.0,"dr":-0.0007,"sa":0.4936},{"date":"2024-04-29","o":10420.0,"h":10420.0,"l":10128.5,"c":10159.0,"v":16606.0,"dr":-0.0005,"sa":0.4917},{"date":"2024-04-30","o":10250.0,"h":10250.0,"l":10066.0,"c":10123.0,"v":10856.0,"dr":-0.0035,"sa":0.4915},{"date":"2024-05-02","o":10100.0,"h":10524.5,"l":9974.0,"c":10504.0,"v":11326.0,"dr":0.0376,"sa":0.4926},{"date":"2024-05-03","o":10491.0,"h":10669.0,"l":10480.5,"c":10650.5,"v":40060.0,"dr":0.0139,"sa":0.4896},{"date":"2024-05-06","o":10777.0,"h":10862.5,"l":10583.5,"c":10831.0,"v":30711.0,"dr":0.0169,"sa":0.4895},{"date":"2024-05-07","o":10250.0,"h":10250.0,"l":9500.0,"c":9642.5,"v":88371.0,"dr":-0.1097,"sa":0.5025},{"date":"2024-05-08","o":9680.0,"h":9765.0,"l":9461.0,"c":9499.5,"v":18096.0,"dr":-0.0148,"sa":0.5027},{"date":"2024-05-09","o":9499.0,"h":9570.0,"l":9450.0,"c":9565.5,"v":13442.0,"dr":0.0069,"sa":0.5026},{"date":"2024-05-10","o":9665.5,"h":9665.5,"l":9484.5,"c":9522.0,"v":15016.0,"dr":-0.0045,"sa":0.5024},{"date":"2024-05-13","o":9500.0,"h":9562.5,"l":9450.0,"c":9484.5,"v":10322.0,"dr":-0.0039,"sa":0.5023},{"date":"2024-05-14","o":9500.0,"h":9550.0,"l":9394.0,"c":9529.5,"v":11468.0,"dr":0.0047,"sa":0.5015},{"date":"2024-05-15","o":9529.5,"h":9529.5,"l":9230.5,"c":9390.0,"v":40717.0,"dr":-0.0146,"sa":0.5006},{"date":"2024-05-16","o":9378.0,"h":9531.5,"l":9378.0,"c":9489.0,"v":16677.0,"dr":0.0105,"sa":0.4984},{"date":"2024-05-17","o":9489.0,"h":9591.0,"l":9426.0,"c":9510.0,"v":26808.0,"dr":0.0022,"sa":0.4979},{"date":"2024-05-20","o":9514.0,"h":9770.0,"l":9411.0,"c":9757.5,"v":21174.0,"dr":0.026,"sa":0.4979},{"date":"2024-05-21","o":9770.0,"h":10286.5,"l":9770.0,"c":10268.0,"v":38180.0,"dr":0.0523,"sa":0.4999},{"date":"2024-05-22","o":10261.0,"h":10870.5,"l":10261.0,"c":10763.0,"v":29290.0,"dr":0.0482,"sa":0.4945},{"date":"2024-05-23","o":10763.0,"h":10942.0,"l":10331.5,"c":10523.5,"v":58096.0,"dr":-0.0223,"sa":0.4948},{"date":"2024-05-24","o":10530.0,"h":10731.5,"l":10343.5,"c":10416.0,"v":27324.0,"dr":-0.0102,"sa":0.4948},{"date":"2024-05-27","o":10400.0,"h":10679.5,"l":10101.0,"c":10612.5,"v":5452.0,"dr":0.0189,"sa":0.495},{"date":"2024-05-28","o":10620.0,"h":10669.5,"l":10400.0,"c":10555.5,"v":9725.0,"dr":-0.0054,"sa":0.4948},{"date":"2024-05-29","o":10584.0,"h":10584.0,"l":10067.0,"c":10190.0,"v":14436.0,"dr":-0.0346,"sa":0.4955},{"date":"2024-05-30","o":10200.0,"h":10333.0,"l":10050.5,"c":10299.0,"v":17727.0,"dr":0.0107,"sa":0.4947},{"date":"2024-05-31","o":10290.0,"h":10864.0,"l":10290.0,"c":10833.0,"v":54761.0,"dr":0.0518,"sa":0.4969},{"date":"2024-06-03","o":10836.0,"h":11146.0,"l":10694.5,"c":11140.0,"v":19632.0,"dr":0.0283,"sa":0.4969},{"date":"2024-06-04","o":11120.0,"h":11514.0,"l":11034.5,"c":11291.0,"v":50881.0,"dr":0.0136,"sa":0.4966},{"date":"2024-06-05","o":11280.0,"h":11280.0,"l":10600.0,"c":11039.0,"v":16470.0,"dr":-0.0223,"sa":0.497},{"date":"2024-06-06","o":11150.0,"h":11205.0,"l":10929.0,"c":10952.0,"v":76799.0,"dr":-0.0079,"sa":0.4947},{"date":"2024-06-07","o":11370.0,"h":11370.0,"l":10985.0,"c":11114.5,"v":21231.0,"dr":0.0148,"sa":0.4948},{"date":"2024-06-10","o":11150.0,"h":11227.0,"l":10971.5,"c":11201.5,"v":27617.0,"dr":0.0078,"sa":0.4946},{"date":"2024-06-11","o":11298.0,"h":11298.0,"l":10969.5,"c":10980.0,"v":8225.0,"dr":-0.0198,"sa":0.4947},{"date":"2024-06-12","o":11298.0,"h":11314.0,"l":10753.5,"c":10952.5,"v":20866.0,"dr":-0.0025,"sa":0.4948},{"date":"2024-06-13","o":10870.0,"h":10870.0,"l":10192.5,"c":10609.5,"v":31062.0,"dr":-0.0313,"sa":0.4961},{"date":"2024-06-14","o":10610.0,"h":10712.0,"l":10430.0,"c":10544.5,"v":11381.0,"dr":-0.0061,"sa":0.4962},{"date":"2024-06-18","o":10470.0,"h":10800.0,"l":10470.0,"c":10752.5,"v":19384.0,"dr":0.0197,"sa":0.4964},{"date":"2024-06-19","o":10605.0,"h":11000.0,"l":10605.0,"c":10987.5,"v":6832.0,"dr":0.0219,"sa":0.4966},{"date":"2024-06-24","o":11000.0,"h":11475.0,"l":10820.0,"c":11151.0,"v":21753.0,"dr":0.0149,"sa":0.4966},{"date":"2024-06-25","o":11155.0,"h":11243.5,"l":11112.0,"c":11208.0,"v":19497.0,"dr":0.0051,"sa":0.4966},{"date":"2024-06-26","o":11203.0,"h":11450.0,"l":11153.0,"c":11439.0,"v":13941.0,"dr":0.0206,"sa":0.4964},{"date":"2024-06-27","o":11200.5,"h":11522.5,"l":11200.5,"c":11440.0,"v":12389.0,"dr":0.0001,"sa":0.4962},{"date":"2024-06-28","o":11500.0,"h":11520.0,"l":11019.5,"c":11151.5,"v":26357.0,"dr":-0.0252,"sa":0.4966},{"date":"2024-07-01","o":11200.0,"h":11541.5,"l":11192.0,"c":11509.5,"v":16821.0,"dr":0.0321,"sa":0.4964},{"date":"2024-07-02","o":11550.0,"h":11800.0,"l":11538.0,"c":11625.5,"v":23641.0,"dr":0.0101,"sa":0.4964},{"date":"2024-07-03","o":11800.0,"h":11800.0,"l":11345.5,"c":11660.5,"v":15989.0,"dr":0.003,"sa":0.4964},{"date":"2024-07-04","o":11720.0,"h":11989.0,"l":11600.0,"c":11816.5,"v":9767.0,"dr":0.0134,"sa":0.4963},{"date":"2024-07-05","o":11830.0,"h":11830.0,"l":11323.5,"c":11413.5,"v":25052.0,"dr":-0.0341,"sa":0.4978},{"date":"2024-07-08","o":11365.0,"h":11483.0,"l":11200.0,"c":11270.0,"v":15808.0,"dr":-0.0126,"sa":0.4978},{"date":"2024-07-10","o":11300.0,"h":11325.0,"l":10925.0,"c":11200.0,"v":24994.0,"dr":-0.0062,"sa":0.4979},{"date":"2024-07-11","o":11250.0,"h":11400.0,"l":11175.0,"c":11350.0,"v":18697.0,"dr":0.0134,"sa":0.4978},{"date":"2024-07-12","o":11350.0,"h":11675.0,"l":11350.0,"c":11575.0,"v":28430.0,"dr":0.0198,"sa":0.4977},{"date":"2024-07-15","o":11525.0,"h":11525.0,"l":10500.0,"c":10500.0,"v":29995.0,"dr":-0.0929,"sa":0.5072},{"date":"2024-07-16","o":10500.0,"h":10725.0,"l":10150.0,"c":10575.0,"v":27971.0,"dr":0.0071,"sa":0.506},{"date":"2024-07-17","o":10625.0,"h":10725.0,"l":10500.0,"c":10600.0,"v":21710.0,"dr":0.0024,"sa":0.506},{"date":"2024-07-18","o":10775.0,"h":10850.0,"l":10625.0,"c":10750.0,"v":42687.0,"dr":0.0142,"sa":0.5061},{"date":"2024-07-19","o":10975.0,"h":10975.0,"l":10500.0,"c":10625.0,"v":9505.0,"dr":-0.0116,"sa":0.5061},{"date":"2024-07-22","o":10575.0,"h":10575.0,"l":10325.0,"c":10425.0,"v":24008.0,"dr":-0.0188,"sa":0.5065},{"date":"2024-07-23","o":10150.0,"h":10250.0,"l":10100.0,"c":10150.0,"v":38695.0,"dr":-0.0264,"sa":0.5074},{"date":"2024-07-24","o":10100.0,"h":10100.0,"l":9940.0,"c":10025.0,"v":20130.0,"dr":-0.0123,"sa":0.5073},{"date":"2024-07-25","o":10000.0,"h":10100.0,"l":9890.0,"c":9900.0,"v":18650.0,"dr":-0.0125,"sa":0.5076},{"date":"2024-07-26","o":9900.0,"h":9970.0,"l":9810.0,"c":9870.0,"v":14779.0,"dr":-0.003,"sa":0.5054},{"date":"2024-07-29","o":9950.0,"h":10125.0,"l":9920.0,"c":9940.0,"v":23007.0,"dr":0.0071,"sa":0.5053},{"date":"2024-07-30","o":9950.0,"h":10075.0,"l":9780.0,"c":9880.0,"v":18778.0,"dr":-0.006,"sa":0.5053},{"date":"2024-07-31","o":9880.0,"h":10175.0,"l":9730.0,"c":10100.0,"v":27320.0,"dr":0.0223,"sa":0.5055},{"date":"2024-08-01","o":10100.0,"h":10275.0,"l":9980.0,"c":10100.0,"v":11277.0,"dr":0.0,"sa":0.5053},{"date":"2024-08-02","o":9980.0,"h":10000.0,"l":9760.0,"c":9900.0,"v":22263.0,"dr":-0.0198,"sa":0.5058},{"date":"2024-08-05","o":9700.0,"h":10025.0,"l":9700.0,"c":9810.0,"v":30907.0,"dr":-0.0091,"sa":0.5059},{"date":"2024-08-06","o":9920.0,"h":10175.0,"l":9850.0,"c":10075.0,"v":53424.0,"dr":0.027,"sa":0.5064},{"date":"2024-08-07","o":9940.0,"h":9940.0,"l":9470.0,"c":9500.0,"v":49946.0,"dr":-0.0571,"sa":0.5101},{"date":"2024-08-08","o":9500.0,"h":9500.0,"l":9240.0,"c":9400.0,"v":33629.0,"dr":-0.0105,"sa":0.5102},{"date":"2024-08-09","o":9370.0,"h":9410.0,"l":9180.0,"c":9330.0,"v":20306.0,"dr":-0.0074,"sa":0.509},{"date":"2024-08-12","o":9320.0,"h":9320.0,"l":9130.0,"c":9180.0,"v":19151.0,"dr":-0.0161,"sa":0.5091},{"date":"2024-08-13","o":9180.0,"h":9230.0,"l":9010.0,"c":9060.0,"v":34663.0,"dr":-0.0131,"sa":0.5088},{"date":"2024-08-14","o":9100.0,"h":9130.0,"l":9020.0,"c":9130.0,"v":27860.0,"dr":0.0077,"sa":0.5088},{"date":"2024-08-15","o":9220.0,"h":9490.0,"l":9140.0,"c":9480.0,"v":51618.0,"dr":0.0383,"sa":0.5097},{"date":"2024-08-16","o":9500.0,"h":9690.0,"l":9360.0,"c":9620.0,"v":26097.0,"dr":0.0148,"sa":0.5093},{"date":"2024-08-19","o":9700.0,"h":9850.0,"l":9700.0,"c":9770.0,"v":25592.0,"dr":0.0156,"sa":0.5093},{"date":"2024-08-20","o":9760.0,"h":9760.0,"l":9590.0,"c":9690.0,"v":47254.0,"dr":-0.0082,"sa":0.509},{"date":"2024-08-21","o":9690.0,"h":9780.0,"l":9610.0,"c":9770.0,"v":34072.0,"dr":0.0083,"sa":0.5061},{"date":"2024-08-22","o":9830.0,"h":9830.0,"l":9640.0,"c":9670.0,"v":21043.0,"dr":-0.0102,"sa":0.5056},{"date":"2024-08-23","o":9740.0,"h":9780.0,"l":9610.0,"c":9730.0,"v":18552.0,"dr":0.0062,"sa":0.4988},{"date":"2024-08-26","o":9760.0,"h":9890.0,"l":9740.0,"c":9870.0,"v":56126.0,"dr":0.0144,"sa":0.4967},{"date":"2024-08-27","o":9890.0,"h":9890.0,"l":9790.0,"c":9830.0,"v":23120.0,"dr":-0.0041,"sa":0.4953},{"date":"2024-08-28","o":9810.0,"h":9810.0,"l":9580.0,"c":9650.0,"v":19735.0,"dr":-0.0183,"sa":0.4958},{"date":"2024-08-29","o":9640.0,"h":9790.0,"l":9630.0,"c":9670.0,"v":30255.0,"dr":0.0021,"sa":0.4958},{"date":"2024-08-30","o":9630.0,"h":9770.0,"l":9500.0,"c":9770.0,"v":14307.0,"dr":0.0103,"sa":0.4958},{"date":"2024-09-02","o":9800.0,"h":10000.0,"l":9600.0,"c":9860.0,"v":8947.0,"dr":0.0092,"sa":0.4958},{"date":"2024-09-03","o":9800.0,"h":9890.0,"l":9650.0,"c":9690.0,"v":70610.0,"dr":-0.0172,"sa":0.4957},{"date":"2024-09-04","o":9730.0,"h":9800.0,"l":9580.0,"c":9600.0,"v":18050.0,"dr":-0.0093,"sa":0.4954},{"date":"2024-09-05","o":9600.0,"h":9650.0,"l":9350.0,"c":9400.0,"v":18581.0,"dr":-0.0208,"sa":0.4952},{"date":"2024-09-06","o":9500.0,"h":9500.0,"l":9180.0,"c":9250.0,"v":18627.0,"dr":-0.016,"sa":0.4952},{"date":"2024-09-09","o":9390.0,"h":9390.0,"l":9070.0,"c":9150.0,"v":25806.0,"dr":-0.0108,"sa":0.4953},{"date":"2024-09-10","o":9200.0,"h":9260.0,"l":9070.0,"c":9210.0,"v":16964.0,"dr":0.0066,"sa":0.4942},{"date":"2024-09-11","o":9190.0,"h":9250.0,"l":8970.0,"c":9180.0,"v":20207.0,"dr":-0.0033,"sa":0.4925},{"date":"2024-09-12","o":9170.0,"h":9380.0,"l":9170.0,"c":9350.0,"v":12333.0,"dr":0.0185,"sa":0.4927},{"date":"2024-09-13","o":9390.0,"h":9520.0,"l":9390.0,"c":9460.0,"v":23147.0,"dr":0.0118,"sa":0.4916},{"date":"2024-09-16","o":9470.0,"h":9620.0,"l":9430.0,"c":9540.0,"v":20377.0,"dr":0.0085,"sa":0.4917},{"date":"2024-09-17","o":9600.0,"h":9710.0,"l":9540.0,"c":9630.0,"v":35129.0,"dr":0.0094,"sa":0.4904},{"date":"2024-09-18","o":9670.0,"h":9690.0,"l":9550.0,"c":9600.0,"v":19699.0,"dr":-0.0031,"sa":0.4903},{"date":"2024-09-19","o":9650.0,"h":9770.0,"l":9470.0,"c":9540.0,"v":26776.0,"dr":-0.0062,"sa":0.4904},{"date":"2024-09-20","o":9540.0,"h":9550.0,"l":9380.0,"c":9490.0,"v":16760.0,"dr":-0.0052,"sa":0.4901},{"date":"2024-09-23","o":9480.0,"h":9560.0,"l":9320.0,"c":9520.0,"v":29651.0,"dr":0.0032,"sa":0.4901},{"date":"2024-09-24","o":9550.0,"h":9570.0,"l":9440.0,"c":9540.0,"v":21152.0,"dr":0.0021,"sa":0.4901},{"date":"2024-09-25","o":9550.0,"h":9640.0,"l":9460.0,"c":9600.0,"v":38601.0,"dr":0.0063,"sa":0.49},{"date":"2024-09-26","o":9630.0,"h":9830.0,"l":9630.0,"c":9750.0,"v":29398.0,"dr":0.0156,"sa":0.4899},{"date":"2024-09-27","o":9980.0,"h":9980.0,"l":9800.0,"c":9820.0,"v":23334.0,"dr":0.0072,"sa":0.4887},{"date":"2024-09-30","o":9900.0,"h":9940.0,"l":9700.0,"c":9940.0,"v":22935.0,"dr":0.0122,"sa":0.4886},{"date":"2024-10-01","o":9900.0,"h":9900.0,"l":9650.0,"c":9790.0,"v":17993.0,"dr":-0.0151,"sa":0.4889},{"date":"2024-10-02","o":9760.0,"h":9840.0,"l":9680.0,"c":9730.0,"v":20074.0,"dr":-0.0061,"sa":0.4888},{"date":"2024-10-03","o":9700.0,"h":9700.0,"l":9530.0,"c":9620.0,"v":21906.0,"dr":-0.0113,"sa":0.489},{"date":"2024-10-04","o":9620.0,"h":9750.0,"l":9580.0,"c":9750.0,"v":12355.0,"dr":0.0135,"sa":0.4891},{"date":"2024-10-07","o":9800.0,"h":9800.0,"l":9330.0,"c":9360.0,"v":32524.0,"dr":-0.04,"sa":0.4908},{"date":"2024-10-08","o":9350.0,"h":9520.0,"l":9330.0,"c":9360.0,"v":16597.0,"dr":0.0,"sa":0.4891},{"date":"2024-10-09","o":9340.0,"h":9380.0,"l":9220.0,"c":9330.0,"v":22052.0,"dr":-0.0032,"sa":0.489},{"date":"2024-10-10","o":9350.0,"h":9650.0,"l":9100.0,"c":9120.0,"v":14927.0,"dr":-0.0225,"sa":0.4895},{"date":"2024-10-14","o":9120.0,"h":9390.0,"l":9120.0,"c":9350.0,"v":23758.0,"dr":0.0252,"sa":0.49},{"date":"2024-10-15","o":9400.0,"h":9400.0,"l":9190.0,"c":9240.0,"v":14029.0,"dr":-0.0118,"sa":0.4868},{"date":"2024-10-16","o":9230.0,"h":9590.0,"l":9230.0,"c":9590.0,"v":52588.0,"dr":0.0379,"sa":0.4879},{"date":"2024-10-17","o":9640.0,"h":9660.0,"l":9500.0,"c":9590.0,"v":17435.0,"dr":0.0,"sa":0.4876},{"date":"2024-10-18","o":9850.0,"h":9850.0,"l":9570.0,"c":9680.0,"v":16189.0,"dr":0.0094,"sa":0.4858},{"date":"2024-10-21","o":9700.0,"h":9730.0,"l":9550.0,"c":9600.0,"v":12855.0,"dr":-0.0083,"sa":0.4779},{"date":"2024-10-22","o":9590.0,"h":9690.0,"l":9580.0,"c":9640.0,"v":23216.0,"dr":0.0042,"sa":0.4767},{"date":"2024-10-23","o":9550.0,"h":9650.0,"l":9480.0,"c":9500.0,"v":9165.0,"dr":-0.0145,"sa":0.4768},{"date":"2024-10-24","o":9500.0,"h":9500.0,"l":9350.0,"c":9360.0,"v":13843.0,"dr":-0.0147,"sa":0.4756},{"date":"2024-10-25","o":9400.0,"h":9530.0,"l":9210.0,"c":9220.0,"v":18783.0,"dr":-0.015,"sa":0.4746},{"date":"2024-10-28","o":9200.0,"h":9360.0,"l":9200.0,"c":9290.0,"v":22070.0,"dr":0.0076,"sa":0.4739},{"date":"2024-10-29","o":9300.0,"h":9350.0,"l":9200.0,"c":9270.0,"v":10957.0,"dr":-0.0022,"sa":0.4693},{"date":"2024-10-30","o":9080.0,"h":9370.0,"l":9080.0,"c":9170.0,"v":11093.0,"dr":-0.0108,"sa":0.4648},{"date":"2024-10-31","o":9190.0,"h":9350.0,"l":9180.0,"c":9280.0,"v":15587.0,"dr":0.012,"sa":0.4597},{"date":"2024-11-01","o":9260.0,"h":9410.0,"l":9140.0,"c":9390.0,"v":11823.0,"dr":0.0119,"sa":0.4562},{"date":"2024-11-04","o":9110.0,"h":9480.0,"l":9110.0,"c":9380.0,"v":26257.0,"dr":-0.0011,"sa":0.4561},{"date":"2024-11-05","o":9360.0,"h":9530.0,"l":9330.0,"c":9510.0,"v":16636.0,"dr":0.0139,"sa":0.4555},{"date":"2024-11-06","o":9590.0,"h":9810.0,"l":9520.0,"c":9600.0,"v":12971.0,"dr":0.0095,"sa":0.4555},{"date":"2024-11-07","o":9590.0,"h":9680.0,"l":9550.0,"c":9630.0,"v":16716.0,"dr":0.0031,"sa":0.455},{"date":"2024-11-08","o":9630.0,"h":9740.0,"l":9430.0,"c":9570.0,"v":39302.0,"dr":-0.0062,"sa":0.4548},{"date":"2024-11-11","o":9450.0,"h":9740.0,"l":9450.0,"c":9720.0,"v":32494.0,"dr":0.0157,"sa":0.4539},{"date":"2024-11-12","o":9800.0,"h":9800.0,"l":9410.0,"c":9730.0,"v":32665.0,"dr":0.001,"sa":0.4539},{"date":"2024-11-13","o":9670.0,"h":9940.0,"l":9650.0,"c":9900.0,"v":99055.0,"dr":0.0175,"sa":0.4533},{"date":"2024-11-14","o":10400.0,"h":11000.0,"l":10325.0,"c":10450.0,"v":379809.0,"dr":0.0556,"sa":0.454},{"date":"2024-11-15","o":10500.0,"h":10875.0,"l":10350.0,"c":10875.0,"v":79076.0,"dr":0.0407,"sa":0.4382},{"date":"2024-11-19","o":10525.0,"h":10650.0,"l":10300.0,"c":10375.0,"v":94678.0,"dr":-0.046,"sa":0.4408},{"date":"2024-11-20","o":10325.0,"h":10525.0,"l":10250.0,"c":10500.0,"v":59741.0,"dr":0.012,"sa":0.4406},{"date":"2024-11-21","o":10500.0,"h":10750.0,"l":10450.0,"c":10650.0,"v":46596.0,"dr":0.0143,"sa":0.4407},{"date":"2024-11-22","o":10675.0,"h":10750.0,"l":10500.0,"c":10725.0,"v":18076.0,"dr":0.007,"sa":0.4394},{"date":"2024-11-25","o":10600.0,"h":10800.0,"l":10550.0,"c":10650.0,"v":31297.0,"dr":-0.007,"sa":0.4394},{"date":"2024-11-26","o":10650.0,"h":10725.0,"l":10575.0,"c":10650.0,"v":15520.0,"dr":0.0,"sa":0.4394},{"date":"2024-11-27","o":10650.0,"h":10875.0,"l":10500.0,"c":10800.0,"v":28342.0,"dr":0.0141,"sa":0.4396},{"date":"2024-11-28","o":10800.0,"h":10925.0,"l":10325.0,"c":10675.0,"v":12589.0,"dr":-0.0116,"sa":0.4307},{"date":"2024-11-29","o":10650.0,"h":10875.0,"l":10550.0,"c":10850.0,"v":21759.0,"dr":0.0164,"sa":0.4309},{"date":"2024-12-02","o":10750.0,"h":10875.0,"l":10625.0,"c":10650.0,"v":46674.0,"dr":-0.0184,"sa":0.4301},{"date":"2024-12-03","o":10575.0,"h":10750.0,"l":10525.0,"c":10675.0,"v":29907.0,"dr":0.0023,"sa":0.4252},{"date":"2024-12-04","o":10700.0,"h":10775.0,"l":10550.0,"c":10725.0,"v":22585.0,"dr":0.0047,"sa":0.4222},{"date":"2024-12-05","o":10725.0,"h":10800.0,"l":10475.0,"c":10550.0,"v":25777.0,"dr":-0.0163,"sa":0.4218},{"date":"2024-12-06","o":10550.0,"h":10700.0,"l":10350.0,"c":10375.0,"v":12707.0,"dr":-0.0166,"sa":0.4219},{"date":"2024-12-09","o":10250.0,"h":10475.0,"l":10100.0,"c":10175.0,"v":29449.0,"dr":-0.0193,"sa":0.4071},{"date":"2024-12-10","o":10175.0,"h":10250.0,"l":10075.0,"c":10275.0,"v":16598.0,"dr":0.0098,"sa":0.4031},{"date":"2024-12-11","o":10225.0,"h":10350.0,"l":10175.0,"c":10200.0,"v":8784.0,"dr":-0.0073,"sa":0.4032},{"date":"2024-12-12","o":10150.0,"h":10300.0,"l":10150.0,"c":10250.0,"v":7656.0,"dr":0.0049,"sa":0.4008},{"date":"2024-12-13","o":10350.0,"h":10400.0,"l":10225.0,"c":10275.0,"v":10756.0,"dr":0.0024,"sa":0.388},{"date":"2024-12-16","o":10275.0,"h":10450.0,"l":10200.0,"c":10425.0,"v":18340.0,"dr":0.0146,"sa":0.3876},{"date":"2024-12-17","o":9700.0,"h":10900.0,"l":9700.0,"c":10825.0,"v":20939.0,"dr":0.0384,"sa":0.3892},{"date":"2024-12-18","o":11000.0,"h":11400.0,"l":10875.0,"c":10950.0,"v":43740.0,"dr":0.0115,"sa":0.3893},{"date":"2024-12-19","o":10900.0,"h":11050.0,"l":10675.0,"c":10650.0,"v":14491.0,"dr":-0.0274,"sa":0.3903},{"date":"2024-12-20","o":10750.0,"h":10925.0,"l":10525.0,"c":10775.0,"v":12241.0,"dr":0.0117,"sa":0.3896},{"date":"2024-12-23","o":10700.0,"h":10925.0,"l":10700.0,"c":10850.0,"v":10667.0,"dr":0.007,"sa":0.3859},{"date":"2024-12-24","o":10850.0,"h":11050.0,"l":10850.0,"c":11050.0,"v":3244.0,"dr":0.0184,"sa":0.3862},{"date":"2024-12-26","o":11100.0,"h":11225.0,"l":10950.0,"c":11125.0,"v":7482.0,"dr":0.0068,"sa":0.3853},{"date":"2024-12-27","o":11125.0,"h":11400.0,"l":10850.0,"c":10950.0,"v":6970.0,"dr":-0.0157,"sa":0.3857},{"date":"2024-12-30","o":10950.0,"h":11125.0,"l":10700.0,"c":10975.0,"v":7856.0,"dr":0.0023,"sa":0.3853},{"date":"2025-01-02","o":10975.0,"h":11175.0,"l":10775.0,"c":10800.0,"v":9727.0,"dr":-0.0159,"sa":0.3836},{"date":"2025-01-03","o":10900.0,"h":11000.0,"l":10750.0,"c":10900.0,"v":8522.0,"dr":0.0093,"sa":0.3803},{"date":"2025-01-06","o":10975.0,"h":11125.0,"l":10900.0,"c":11050.0,"v":8258.0,"dr":0.0138,"sa":0.3706},{"date":"2025-01-07","o":11100.0,"h":11225.0,"l":11000.0,"c":11100.0,"v":16132.0,"dr":0.0045,"sa":0.3693},{"date":"2025-01-08","o":11050.0,"h":11100.0,"l":10775.0,"c":10900.0,"v":8804.0,"dr":-0.018,"sa":0.3689},{"date":"2025-01-09","o":10775.0,"h":11050.0,"l":10775.0,"c":11000.0,"v":6354.0,"dr":0.0092,"sa":0.3623},{"date":"2025-01-10","o":10975.0,"h":11000.0,"l":10650.0,"c":10775.0,"v":9334.0,"dr":-0.0205,"sa":0.3627},{"date":"2025-01-13","o":10800.0,"h":10825.0,"l":10625.0,"c":10725.0,"v":9050.0,"dr":-0.0046,"sa":0.3597},{"date":"2025-01-14","o":10725.0,"h":10850.0,"l":10625.0,"c":10725.0,"v":6694.0,"dr":0.0,"sa":0.3535},{"date":"2025-01-15","o":10725.0,"h":10875.0,"l":10700.0,"c":10700.0,"v":8356.0,"dr":-0.0023,"sa":0.3527},{"date":"2025-01-16","o":10900.0,"h":10900.0,"l":10500.0,"c":10500.0,"v":28015.0,"dr":-0.0187,"sa":0.3529},{"date":"2025-01-17","o":10500.0,"h":10700.0,"l":10500.0,"c":10625.0,"v":14628.0,"dr":0.0119,"sa":0.3521},{"date":"2025-01-20","o":10625.0,"h":10800.0,"l":10275.0,"c":10675.0,"v":6432.0,"dr":0.0047,"sa":0.3521},{"date":"2025-01-21","o":10525.0,"h":10850.0,"l":10525.0,"c":10800.0,"v":8863.0,"dr":0.0117,"sa":0.3508},{"date":"2025-01-22","o":10750.0,"h":10925.0,"l":10725.0,"c":10775.0,"v":14208.0,"dr":-0.0023,"sa":0.3459},{"date":"2025-01-23","o":10775.0,"h":10975.0,"l":10700.0,"c":10975.0,"v":11253.0,"dr":0.0186,"sa":0.3456},{"date":"2025-01-24","o":10975.0,"h":11025.0,"l":10675.0,"c":10975.0,"v":37065.0,"dr":0.0,"sa":0.3449},{"date":"2025-01-27","o":10975.0,"h":11175.0,"l":10775.0,"c":11125.0,"v":17054.0,"dr":0.0137,"sa":0.3435},{"date":"2025-01-28","o":11125.0,"h":11150.0,"l":10900.0,"c":11050.0,"v":12081.0,"dr":-0.0067,"sa":0.3428},{"date":"2025-01-29","o":11150.0,"h":11225.0,"l":10975.0,"c":11175.0,"v":10207.0,"dr":0.0113,"sa":0.3413},{"date":"2025-01-30","o":11300.0,"h":11300.0,"l":11050.0,"c":11200.0,"v":19523.0,"dr":0.0022,"sa":0.3412},{"date":"2025-01-31","o":11225.0,"h":11275.0,"l":11075.0,"c":11100.0,"v":21649.0,"dr":-0.0089,"sa":0.3413},{"date":"2025-02-03","o":10925.0,"h":11300.0,"l":10900.0,"c":11300.0,"v":15146.0,"dr":0.018,"sa":0.3403},{"date":"2025-02-04","o":11300.0,"h":11425.0,"l":11175.0,"c":11350.0,"v":40387.0,"dr":0.0044,"sa":0.3372},{"date":"2025-02-05","o":11350.0,"h":11850.0,"l":11075.0,"c":11200.0,"v":51214.0,"dr":-0.0132,"sa":0.3374},{"date":"2025-02-06","o":11175.0,"h":11300.0,"l":10850.0,"c":11100.0,"v":27265.0,"dr":-0.0089,"sa":0.3362},{"date":"2025-02-07","o":11125.0,"h":11250.0,"l":11050.0,"c":11125.0,"v":13849.0,"dr":0.0023,"sa":0.3342},{"date":"2025-02-10","o":11125.0,"h":11175.0,"l":10825.0,"c":10850.0,"v":26029.0,"dr":-0.0247,"sa":0.3351},{"date":"2025-02-11","o":10700.0,"h":10825.0,"l":10675.0,"c":10825.0,"v":37484.0,"dr":-0.0023,"sa":0.3351},{"date":"2025-02-12","o":10900.0,"h":10900.0,"l":10675.0,"c":10850.0,"v":16358.0,"dr":0.0023,"sa":0.335},{"date":"2025-02-13","o":10925.0,"h":10925.0,"l":10775.0,"c":10925.0,"v":78163.0,"dr":0.0069,"sa":0.335},{"date":"2025-02-14","o":10925.0,"h":11025.0,"l":10825.0,"c":11025.0,"v":20654.0,"dr":0.0092,"sa":0.3176},{"date":"2025-02-17","o":11100.0,"h":11400.0,"l":10825.0,"c":11100.0,"v":7995.0,"dr":0.0068,"sa":0.3158},{"date":"2025-02-18","o":10975.0,"h":11225.0,"l":10925.0,"c":11025.0,"v":12216.0,"dr":-0.0068,"sa":0.3152},{"date":"2025-02-19","o":11000.0,"h":11325.0,"l":10975.0,"c":11300.0,"v":27081.0,"dr":0.0249,"sa":0.316},{"date":"2025-02-20","o":11275.0,"h":11275.0,"l":11075.0,"c":11175.0,"v":39573.0,"dr":-0.0111,"sa":0.3131},{"date":"2025-02-21","o":11175.0,"h":11275.0,"l":10925.0,"c":10950.0,"v":19454.0,"dr":-0.0201,"sa":0.313},{"date":"2025-02-24","o":11100.0,"h":11300.0,"l":10925.0,"c":11200.0,"v":21319.0,"dr":0.0228,"sa":0.3129},{"date":"2025-02-25","o":11250.0,"h":11350.0,"l":11050.0,"c":11225.0,"v":11828.0,"dr":0.0022,"sa":0.3109},{"date":"2025-02-26","o":11175.0,"h":11450.0,"l":11100.0,"c":11300.0,"v":25618.0,"dr":0.0067,"sa":0.3105},{"date":"2025-02-27","o":11300.0,"h":11500.0,"l":11250.0,"c":11350.0,"v":36642.0,"dr":0.0044,"sa":0.31},{"date":"2025-02-28","o":11350.0,"h":11600.0,"l":11150.0,"c":11525.0,"v":10633.0,"dr":0.0154,"sa":0.31},{"date":"2025-03-05","o":11150.0,"h":11425.0,"l":11000.0,"c":11300.0,"v":11397.0,"dr":-0.0195,"sa":0.3107},{"date":"2025-03-06","o":11300.0,"h":11300.0,"l":10825.0,"c":10825.0,"v":35319.0,"dr":-0.042,"sa":0.3135},{"date":"2025-03-07","o":10850.0,"h":10900.0,"l":10500.0,"c":10725.0,"v":30300.0,"dr":-0.0092,"sa":0.3136},{"date":"2025-03-10","o":10600.0,"h":10625.0,"l":10400.0,"c":10500.0,"v":26475.0,"dr":-0.021,"sa":0.3135},{"date":"2025-03-11","o":10300.0,"h":10300.0,"l":9970.0,"c":10050.0,"v":24668.0,"dr":-0.0429,"sa":0.3164},{"date":"2025-03-12","o":10025.0,"h":10175.0,"l":9860.0,"c":10150.0,"v":12539.0,"dr":0.01,"sa":0.3153},{"date":"2025-03-13","o":10125.0,"h":10125.0,"l":9870.0,"c":9930.0,"v":19731.0,"dr":-0.0217,"sa":0.3125},{"date":"2025-03-14","o":10025.0,"h":10225.0,"l":10025.0,"c":10225.0,"v":22173.0,"dr":0.0297,"sa":0.3138},{"date":"2025-03-17","o":10250.0,"h":10475.0,"l":10250.0,"c":10425.0,"v":13553.0,"dr":0.0196,"sa":0.3138},{"date":"2025-03-18","o":10450.0,"h":10775.0,"l":10350.0,"c":10700.0,"v":35652.0,"dr":0.0264,"sa":0.3148},{"date":"2025-03-19","o":10725.0,"h":11075.0,"l":10725.0,"c":10825.0,"v":18448.0,"dr":0.0117,"sa":0.3107},{"date":"2025-03-20","o":10700.0,"h":10700.0,"l":10550.0,"c":10625.0,"v":7560.0,"dr":-0.0185,"sa":0.3108},{"date":"2025-03-21","o":10625.0,"h":10800.0,"l":10550.0,"c":10725.0,"v":10386.0,"dr":0.0094,"sa":0.3109},{"date":"2025-03-25","o":10775.0,"h":11000.0,"l":10775.0,"c":11000.0,"v":10988.0,"dr":0.0256,"sa":0.3118},{"date":"2025-03-26","o":10875.0,"h":11025.0,"l":10850.0,"c":10900.0,"v":24147.0,"dr":-0.0091,"sa":0.3112},{"date":"2025-03-27","o":10875.0,"h":10900.0,"l":10725.0,"c":10800.0,"v":7050.0,"dr":-0.0092,"sa":0.3112},{"date":"2025-03-28","o":10800.0,"h":10800.0,"l":10625.0,"c":10625.0,"v":14929.0,"dr":-0.0162,"sa":0.31},{"date":"2025-03-31","o":10575.0,"h":10850.0,"l":10575.0,"c":10775.0,"v":22878.0,"dr":0.0141,"sa":0.3103},{"date":"2025-04-01","o":10825.0,"h":10825.0,"l":10575.0,"c":10600.0,"v":7892.0,"dr":-0.0162,"sa":0.3105},{"date":"2025-04-03","o":10150.0,"h":10175.0,"l":9740.0,"c":9760.0,"v":27109.0,"dr":-0.0792,"sa":0.3202},{"date":"2025-04-04","o":9670.0,"h":9670.0,"l":9250.0,"c":9340.0,"v":36695.0,"dr":-0.043,"sa":0.3221},{"date":"2025-04-07","o":9300.0,"h":9680.0,"l":9150.0,"c":9480.0,"v":25370.0,"dr":0.015,"sa":0.3224},{"date":"2025-04-08","o":9730.0,"h":9810.0,"l":9230.0,"c":9360.0,"v":28082.0,"dr":-0.0127,"sa":0.3213},{"date":"2025-04-09","o":9470.0,"h":10400.0,"l":9330.0,"c":10275.0,"v":29033.0,"dr":0.0978,"sa":0.3349},{"date":"2025-04-10","o":9760.0,"h":9820.0,"l":9430.0,"c":9700.0,"v":13859.0,"dr":-0.056,"sa":0.3395},{"date":"2025-04-11","o":9800.0,"h":9800.0,"l":9140.0,"c":9480.0,"v":49313.0,"dr":-0.0227,"sa":0.3397},{"date":"2025-04-14","o":9290.0,"h":9290.0,"l":8610.0,"c":8870.0,"v":12363.0,"dr":-0.0643,"sa":0.3454},{"date":"2025-04-15","o":8900.0,"h":9000.0,"l":8750.0,"c":8920.0,"v":11326.0,"dr":0.0056,"sa":0.3454},{"date":"2025-04-16","o":8680.0,"h":8680.0,"l":8070.0,"c":8160.0,"v":23861.0,"dr":-0.0852,"sa":0.3556},{"date":"2025-04-21","o":8150.0,"h":8150.0,"l":7560.0,"c":7890.0,"v":23530.0,"dr":-0.0331,"sa":0.3559},{"date":"2025-04-22","o":8050.0,"h":8300.0,"l":7960.0,"c":8320.0,"v":12933.0,"dr":0.0545,"sa":0.3598},{"date":"2025-04-23","o":8610.0,"h":8770.0,"l":8540.0,"c":8550.0,"v":23081.0,"dr":0.0276,"sa":0.3608},{"date":"2025-04-24","o":8740.0,"h":9120.0,"l":8740.0,"c":9030.0,"v":17640.0,"dr":0.0561,"sa":0.3645},{"date":"2025-04-25","o":9010.0,"h":9070.0,"l":8880.0,"c":9050.0,"v":11892.0,"dr":0.0022,"sa":0.3645},{"date":"2025-04-28","o":9050.0,"h":9080.0,"l":8850.0,"c":8930.0,"v":6004.0,"dr":-0.0133,"sa":0.3648},{"date":"2025-04-29","o":9090.0,"h":9100.0,"l":8950.0,"c":9050.0,"v":9807.0,"dr":0.0134,"sa":0.3648},{"date":"2025-04-30","o":8780.0,"h":9070.0,"l":8780.0,"c":9070.0,"v":9098.0,"dr":0.0022,"sa":0.3647},{"date":"2025-05-05","o":9240.0,"h":9400.0,"l":9120.0,"c":9380.0,"v":58190.0,"dr":0.0342,"sa":0.3663},{"date":"2025-05-06","o":9320.0,"h":9440.0,"l":9210.0,"c":9330.0,"v":12795.0,"dr":-0.0053,"sa":0.366},{"date":"2025-05-07","o":10075.0,"h":10150.0,"l":9770.0,"c":9950.0,"v":105782.0,"dr":0.0665,"sa":0.372},{"date":"2025-05-08","o":10125.0,"h":10250.0,"l":10050.0,"c":10100.0,"v":40141.0,"dr":0.0151,"sa":0.3723},{"date":"2025-05-09","o":10100.0,"h":10300.0,"l":9970.0,"c":10175.0,"v":14141.0,"dr":0.0074,"sa":0.3724},{"date":"2025-05-12","o":10450.0,"h":10700.0,"l":10350.0,"c":10625.0,"v":40986.0,"dr":0.0442,"sa":0.3731},{"date":"2025-05-13","o":10650.0,"h":10800.0,"l":10600.0,"c":10750.0,"v":52308.0,"dr":0.0118,"sa":0.373},{"date":"2025-05-14","o":10750.0,"h":10925.0,"l":10625.0,"c":10875.0,"v":19263.0,"dr":0.0116,"sa":0.3728},{"date":"2025-05-15","o":10800.0,"h":10875.0,"l":10750.0,"c":10875.0,"v":18381.0,"dr":0.0,"sa":0.3561},{"date":"2025-05-16","o":10800.0,"h":11050.0,"l":10750.0,"c":11050.0,"v":23030.0,"dr":0.0161,"sa":0.3561},{"date":"2025-05-19","o":11025.0,"h":11025.0,"l":10775.0,"c":10900.0,"v":9804.0,"dr":-0.0136,"sa":0.3563},{"date":"2025-05-20","o":10925.0,"h":11025.0,"l":10850.0,"c":10900.0,"v":15605.0,"dr":0.0,"sa":0.3563},{"date":"2025-05-21","o":10825.0,"h":10925.0,"l":10650.0,"c":10675.0,"v":19424.0,"dr":-0.0206,"sa":0.3569},{"date":"2025-05-22","o":10725.0,"h":10800.0,"l":10675.0,"c":10750.0,"v":12007.0,"dr":0.007,"sa":0.3569},{"date":"2025-05-23","o":10600.0,"h":10650.0,"l":10525.0,"c":10600.0,"v":5911.0,"dr":-0.014,"sa":0.3569},{"date":"2025-05-26","o":10600.0,"h":10725.0,"l":10250.0,"c":10400.0,"v":3283.0,"dr":-0.0189,"sa":0.3573},{"date":"2025-05-27","o":10675.0,"h":11000.0,"l":10675.0,"c":10975.0,"v":17070.0,"dr":0.0553,"sa":0.3615},{"date":"2025-05-28","o":10925.0,"h":11000.0,"l":10875.0,"c":10925.0,"v":5349.0,"dr":-0.0046,"sa":0.3606},{"date":"2025-05-29","o":10925.0,"h":11125.0,"l":10900.0,"c":11100.0,"v":11935.0,"dr":0.016,"sa":0.3572},{"date":"2025-05-30","o":11125.0,"h":11375.0,"l":11125.0,"c":11275.0,"v":7866.0,"dr":0.0158,"sa":0.3544},{"date":"2025-06-02","o":11200.0,"h":11325.0,"l":11125.0,"c":11175.0,"v":12181.0,"dr":-0.0089,"sa":0.3537},{"date":"2025-06-03","o":11250.0,"h":11450.0,"l":11225.0,"c":11325.0,"v":9776.0,"dr":0.0134,"sa":0.3538},{"date":"2025-06-04","o":11300.0,"h":11375.0,"l":11225.0,"c":11375.0,"v":9893.0,"dr":0.0044,"sa":0.3534},{"date":"2025-06-05","o":11375.0,"h":11475.0,"l":11125.0,"c":11200.0,"v":9867.0,"dr":-0.0154,"sa":0.3537},{"date":"2025-06-06","o":11325.0,"h":11400.0,"l":11300.0,"c":11350.0,"v":10736.0,"dr":0.0134,"sa":0.3521},{"date":"2025-06-09","o":11350.0,"h":11600.0,"l":11350.0,"c":11525.0,"v":19502.0,"dr":0.0154,"sa":0.3523},{"date":"2025-06-10","o":11550.0,"h":12000.0,"l":11550.0,"c":11800.0,"v":26203.0,"dr":0.0239,"sa":0.3493},{"date":"2025-06-11","o":11825.0,"h":11900.0,"l":11750.0,"c":11850.0,"v":14900.0,"dr":0.0042,"sa":0.3482},{"date":"2025-06-12","o":11825.0,"h":11900.0,"l":11675.0,"c":11725.0,"v":34277.0,"dr":-0.0105,"sa":0.3482},{"date":"2025-06-13","o":11725.0,"h":11750.0,"l":11625.0,"c":11725.0,"v":25849.0,"dr":0.0,"sa":0.3474},{"date":"2025-06-17","o":11750.0,"h":11800.0,"l":11525.0,"c":11625.0,"v":12778.0,"dr":-0.0085,"sa":0.3474},{"date":"2025-06-18","o":11500.0,"h":11625.0,"l":11250.0,"c":11425.0,"v":15633.0,"dr":-0.0172,"sa":0.3476},{"date":"2025-06-19","o":11425.0,"h":11575.0,"l":11125.0,"c":11400.0,"v":5829.0,"dr":-0.0022,"sa":0.3475},{"date":"2025-06-23","o":11400.0,"h":11725.0,"l":11300.0,"c":11625.0,"v":16706.0,"dr":0.0197,"sa":0.3475},{"date":"2025-06-24","o":11800.0,"h":11825.0,"l":11675.0,"c":11725.0,"v":6048.0,"dr":0.0086,"sa":0.3475},{"date":"2025-06-25","o":11750.0,"h":11975.0,"l":11650.0,"c":11925.0,"v":19222.0,"dr":0.0171,"sa":0.3465},{"date":"2025-06-26","o":11975.0,"h":12200.0,"l":11975.0,"c":12200.0,"v":11586.0,"dr":0.0231,"sa":0.3471},{"date":"2025-06-27","o":12200.0,"h":12300.0,"l":12150.0,"c":12250.0,"v":14705.0,"dr":0.0041,"sa":0.3466},{"date":"2025-06-30","o":12325.0,"h":12575.0,"l":12300.0,"c":12550.0,"v":16416.0,"dr":0.0245,"sa":0.3468},{"date":"2025-07-01","o":12500.0,"h":12750.0,"l":12350.0,"c":12750.0,"v":22720.0,"dr":0.0159,"sa":0.3468},{"date":"2025-07-02","o":12650.0,"h":12800.0,"l":12600.0,"c":12725.0,"v":18640.0,"dr":-0.002,"sa":0.3468},{"date":"2025-07-03","o":12725.0,"h":12850.0,"l":12575.0,"c":12725.0,"v":14000.0,"dr":0.0,"sa":0.3462},{"date":"2025-07-04","o":12725.0,"h":12950.0,"l":12550.0,"c":12800.0,"v":4000.0,"dr":0.0059,"sa":0.3463},{"date":"2025-07-07","o":12900.0,"h":13125.0,"l":12900.0,"c":13075.0,"v":18593.0,"dr":0.0215,"sa":0.3459},{"date":"2025-07-08","o":13200.0,"h":13200.0,"l":12775.0,"c":12850.0,"v":9049.0,"dr":-0.0172,"sa":0.345},{"date":"2025-07-10","o":12900.0,"h":12925.0,"l":12775.0,"c":12875.0,"v":8476.0,"dr":0.0019,"sa":0.3448},{"date":"2025-07-11","o":12800.0,"h":12850.0,"l":12650.0,"c":12725.0,"v":8523.0,"dr":-0.0117,"sa":0.3451},{"date":"2025-07-14","o":12725.0,"h":13050.0,"l":12675.0,"c":13000.0,"v":13663.0,"dr":0.0216,"sa":0.3455},{"date":"2025-07-15","o":13000.0,"h":13000.0,"l":12625.0,"c":12625.0,"v":10831.0,"dr":-0.0288,"sa":0.345},{"date":"2025-07-16","o":12650.0,"h":12800.0,"l":12550.0,"c":12750.0,"v":10874.0,"dr":0.0099,"sa":0.3448},{"date":"2025-07-17","o":12800.0,"h":13100.0,"l":12750.0,"c":13100.0,"v":17618.0,"dr":0.0275,"sa":0.3458},{"date":"2025-07-18","o":13000.0,"h":13150.0,"l":12900.0,"c":13125.0,"v":6205.0,"dr":0.0019,"sa":0.3456},{"date":"2025-07-21","o":13150.0,"h":13200.0,"l":12950.0,"c":12975.0,"v":6201.0,"dr":-0.0114,"sa":0.3453},{"date":"2025-07-22","o":12950.0,"h":13025.0,"l":12700.0,"c":12725.0,"v":7298.0,"dr":-0.0193,"sa":0.3328},{"date":"2025-07-23","o":12850.0,"h":13025.0,"l":12850.0,"c":12925.0,"v":6780.0,"dr":0.0157,"sa":0.3331},{"date":"2025-07-24","o":12975.0,"h":13075.0,"l":12850.0,"c":13000.0,"v":10469.0,"dr":0.0058,"sa":0.3331},{"date":"2025-07-25","o":12900.0,"h":13125.0,"l":12875.0,"c":13075.0,"v":24268.0,"dr":0.0058,"sa":0.3329},{"date":"2025-07-28","o":12975.0,"h":13050.0,"l":12900.0,"c":12975.0,"v":7954.0,"dr":-0.0076,"sa":0.3328},{"date":"2025-07-29","o":13000.0,"h":13150.0,"l":12875.0,"c":12900.0,"v":14706.0,"dr":-0.0058,"sa":0.3323},{"date":"2025-07-30","o":13000.0,"h":13200.0,"l":12850.0,"c":13100.0,"v":6555.0,"dr":0.0155,"sa":0.3314},{"date":"2025-07-31","o":13150.0,"h":13625.0,"l":13150.0,"c":13550.0,"v":8759.0,"dr":0.0344,"sa":0.3328},{"date":"2025-08-01","o":13350.0,"h":13400.0,"l":12975.0,"c":13225.0,"v":6781.0,"dr":-0.024,"sa":0.3335},{"date":"2025-08-04","o":13300.0,"h":13575.0,"l":12775.0,"c":13550.0,"v":6513.0,"dr":0.0246,"sa":0.3343},{"date":"2025-08-05","o":13550.0,"h":13550.0,"l":13225.0,"c":13275.0,"v":35781.0,"dr":-0.0203,"sa":0.3349},{"date":"2025-08-06","o":13075.0,"h":13075.0,"l":12500.0,"c":12850.0,"v":59215.0,"dr":-0.032,"sa":0.3365},{"date":"2025-08-07","o":12975.0,"h":13000.0,"l":12400.0,"c":12450.0,"v":15878.0,"dr":-0.0311,"sa":0.3374},{"date":"2025-08-08","o":12700.0,"h":12700.0,"l":12425.0,"c":12450.0,"v":13042.0,"dr":0.0,"sa":0.3374},{"date":"2025-08-11","o":12525.0,"h":12600.0,"l":12400.0,"c":12400.0,"v":8643.0,"dr":-0.004,"sa":0.3368},{"date":"2025-08-12","o":12500.0,"h":12675.0,"l":12425.0,"c":12550.0,"v":6616.0,"dr":0.0121,"sa":0.3368},{"date":"2025-08-13","o":12525.0,"h":12925.0,"l":12525.0,"c":12900.0,"v":13558.0,"dr":0.0279,"sa":0.3369},{"date":"2025-08-14","o":12825.0,"h":12825.0,"l":12575.0,"c":12650.0,"v":28516.0,"dr":-0.0194,"sa":0.3324},{"date":"2025-08-18","o":12625.0,"h":12775.0,"l":12575.0,"c":12625.0,"v":12926.0,"dr":-0.002,"sa":0.3322},{"date":"2025-08-19","o":12675.0,"h":12700.0,"l":12500.0,"c":12575.0,"v":5033.0,"dr":-0.004,"sa":0.3321},{"date":"2025-08-20","o":12625.0,"h":12850.0,"l":12575.0,"c":12800.0,"v":8086.0,"dr":0.0179,"sa":0.3321},{"date":"2025-08-21","o":12750.0,"h":12850.0,"l":12625.0,"c":12775.0,"v":4223.0,"dr":-0.002,"sa":0.3318},{"date":"2025-08-22","o":12850.0,"h":13275.0,"l":12850.0,"c":13250.0,"v":26724.0,"dr":0.0372,"sa":0.3336},{"date":"2025-08-25","o":13200.0,"h":13475.0,"l":13175.0,"c":13400.0,"v":11873.0,"dr":0.0113,"sa":0.3317},{"date":"2025-08-26","o":13350.0,"h":13400.0,"l":13225.0,"c":13325.0,"v":11531.0,"dr":-0.0056,"sa":0.3315},{"date":"2025-08-27","o":13300.0,"h":13525.0,"l":13275.0,"c":13325.0,"v":4475.0,"dr":0.0,"sa":0.3312},{"date":"2025-08-28","o":13325.0,"h":13350.0,"l":13100.0,"c":13200.0,"v":28179.0,"dr":-0.0094,"sa":0.3313},{"date":"2025-08-29","o":13175.0,"h":13400.0,"l":12950.0,"c":13325.0,"v":5813.0,"dr":0.0095,"sa":0.3313},{"date":"2025-09-01","o":13325.0,"h":13800.0,"l":13125.0,"c":13625.0,"v":2981.0,"dr":0.0225,"sa":0.3318},{"date":"2025-09-02","o":13575.0,"h":13575.0,"l":13250.0,"c":13525.0,"v":9051.0,"dr":-0.0073,"sa":0.3318},{"date":"2025-09-03","o":13350.0,"h":13475.0,"l":13200.0,"c":13400.0,"v":19427.0,"dr":-0.0092,"sa":0.3318},{"date":"2025-09-04","o":13250.0,"h":13750.0,"l":13250.0,"c":13675.0,"v":8264.0,"dr":0.0205,"sa":0.3323},{"date":"2025-09-05","o":13675.0,"h":13825.0,"l":13550.0,"c":13575.0,"v":7228.0,"dr":-0.0073,"sa":0.3318},{"date":"2025-09-08","o":14000.0,"h":14400.0,"l":14000.0,"c":14240.0,"v":9173.0,"dr":0.049,"sa":0.3352},{"date":"2025-09-09","o":14260.0,"h":14300.0,"l":14000.0,"c":14020.0,"v":6910.0,"dr":-0.0154,"sa":0.3355},{"date":"2025-09-10","o":13940.0,"h":14020.0,"l":13600.0,"c":13820.0,"v":22191.0,"dr":-0.0143,"sa":0.3358},{"date":"2025-09-11","o":13720.0,"h":14140.0,"l":13720.0,"c":14150.0,"v":9934.0,"dr":0.0239,"sa":0.336},{"date":"2025-09-12","o":14240.0,"h":14290.0,"l":14000.0,"c":14260.0,"v":25066.0,"dr":0.0078,"sa":0.3359},{"date":"2025-09-15","o":14700.0,"h":14700.0,"l":14150.0,"c":14360.0,"v":15811.0,"dr":0.007,"sa":0.3351},{"date":"2025-09-16","o":14350.0,"h":14360.0,"l":14110.0,"c":14200.0,"v":9632.0,"dr":-0.0111,"sa":0.3349},{"date":"2025-09-17","o":14200.0,"h":14500.0,"l":14200.0,"c":14480.0,"v":14032.0,"dr":0.0197,"sa":0.3351},{"date":"2025-09-18","o":14230.0,"h":14940.0,"l":14230.0,"c":14960.0,"v":8052.0,"dr":0.0331,"sa":0.3365},{"date":"2025-09-19","o":14960.0,"h":14960.0,"l":14500.0,"c":14840.0,"v":19775.0,"dr":-0.008,"sa":0.3366},{"date":"2025-09-22","o":14370.0,"h":14370.0,"l":13350.0,"c":13440.0,"v":12733.0,"dr":-0.0943,"sa":0.3498},{"date":"2025-09-23","o":13300.0,"h":13310.0,"l":12880.0,"c":13260.0,"v":5294.0,"dr":-0.0134,"sa":0.35},{"date":"2025-09-24","o":12930.0,"h":13310.0,"l":12820.0,"c":13170.0,"v":9132.0,"dr":-0.0068,"sa":0.35},{"date":"2025-09-25","o":13100.0,"h":13230.0,"l":13020.0,"c":13210.0,"v":22714.0,"dr":0.003,"sa":0.3499},{"date":"2025-09-26","o":13240.0,"h":13910.0,"l":13110.0,"c":13930.0,"v":8223.0,"dr":0.0545,"sa":0.3539},{"date":"2025-09-29","o":13850.0,"h":14320.0,"l":13850.0,"c":14320.0,"v":10582.0,"dr":0.028,"sa":0.3547},{"date":"2025-09-30","o":14340.0,"h":14740.0,"l":14100.0,"c":14750.0,"v":8550.0,"dr":0.03,"sa":0.3558},{"date":"2025-10-01","o":14750.0,"h":15150.0,"l":14610.0,"c":14730.0,"v":12892.0,"dr":-0.0014,"sa":0.3558},{"date":"2025-10-02","o":14590.0,"h":14870.0,"l":14410.0,"c":14540.0,"v":9400.0,"dr":-0.0129,"sa":0.3561},{"date":"2025-10-03","o":14480.0,"h":14590.0,"l":14250.0,"c":14320.0,"v":19650.0,"dr":-0.0151,"sa":0.3565},{"date":"2025-10-06","o":14500.0,"h":14500.0,"l":14120.0,"c":14250.0,"v":8069.0,"dr":-0.0049,"sa":0.3563},{"date":"2025-10-07","o":14240.0,"h":14660.0,"l":14180.0,"c":14550.0,"v":7585.0,"dr":0.0211,"sa":0.3568},{"date":"2025-10-08","o":14620.0,"h":14750.0,"l":14380.0,"c":14400.0,"v":6126.0,"dr":-0.0103,"sa":0.3568},{"date":"2025-10-09","o":14470.0,"h":14630.0,"l":13410.0,"c":13390.0,"v":10805.0,"dr":-0.0701,"sa":0.3636},{"date":"2025-10-13","o":12930.0,"h":13240.0,"l":12730.0,"c":13140.0,"v":8468.0,"dr":-0.0187,"sa":0.3641},{"date":"2025-10-14","o":13130.0,"h":13720.0,"l":13030.0,"c":13670.0,"v":5911.0,"dr":0.0403,"sa":0.3659},{"date":"2025-10-15","o":13660.0,"h":13850.0,"l":13420.0,"c":13550.0,"v":6882.0,"dr":-0.0088,"sa":0.3659},{"date":"2025-10-16","o":13480.0,"h":13680.0,"l":13390.0,"c":13600.0,"v":12193.0,"dr":0.0037,"sa":0.3635},{"date":"2025-10-17","o":13580.0,"h":14310.0,"l":13580.0,"c":14320.0,"v":7309.0,"dr":0.0529,"sa":0.3671},{"date":"2025-10-20","o":14320.0,"h":14700.0,"l":14200.0,"c":14620.0,"v":7111.0,"dr":0.0209,"sa":0.3675},{"date":"2025-10-21","o":14700.0,"h":15410.0,"l":14580.0,"c":15410.0,"v":35699.0,"dr":0.054,"sa":0.3703},{"date":"2025-10-22","o":15370.0,"h":15410.0,"l":15140.0,"c":15210.0,"v":10469.0,"dr":-0.013,"sa":0.3699},{"date":"2025-10-23","o":15070.0,"h":15170.0,"l":14580.0,"c":14560.0,"v":13253.0,"dr":-0.0427,"sa":0.3724},{"date":"2025-10-24","o":14680.0,"h":14740.0,"l":14400.0,"c":14600.0,"v":11452.0,"dr":0.0027,"sa":0.3707},{"date":"2025-10-27","o":13000.0,"h":13730.0,"l":12470.0,"c":13660.0,"v":9809.0,"dr":-0.0644,"sa":0.3765},{"date":"2025-10-28","o":13640.0,"h":13990.0,"l":13640.0,"c":13830.0,"v":7694.0,"dr":0.0124,"sa":0.3766},{"date":"2025-10-29","o":13830.0,"h":13830.0,"l":13560.0,"c":13630.0,"v":10943.0,"dr":-0.0145,"sa":0.3768},{"date":"2025-10-30","o":13680.0,"h":14100.0,"l":13580.0,"c":13890.0,"v":11532.0,"dr":0.0191,"sa":0.3772},{"date":"2025-10-31","o":13790.0,"h":14170.0,"l":13700.0,"c":14170.0,"v":5409.0,"dr":0.0202,"sa":0.3773},{"date":"2025-11-03","o":14440.0,"h":14440.0,"l":13850.0,"c":14200.0,"v":11854.0,"dr":0.0021,"sa":0.377},{"date":"2025-11-04","o":14200.0,"h":14210.0,"l":13930.0,"c":14090.0,"v":15783.0,"dr":-0.0077,"sa":0.3767},{"date":"2025-11-05","o":13860.0,"h":14020.0,"l":13830.0,"c":13940.0,"v":10797.0,"dr":-0.0106,"sa":0.3769},{"date":"2025-11-06","o":13940.0,"h":14000.0,"l":13680.0,"c":13780.0,"v":10523.0,"dr":-0.0115,"sa":0.3771},{"date":"2025-11-07","o":13780.0,"h":13900.0,"l":13590.0,"c":13590.0,"v":36582.0,"dr":-0.0138,"sa":0.3772},{"date":"2025-11-10","o":13590.0,"h":13900.0,"l":13550.0,"c":13850.0,"v":6586.0,"dr":0.0191,"sa":0.3775},{"date":"2025-11-11","o":13900.0,"h":14170.0,"l":13820.0,"c":14130.0,"v":10739.0,"dr":0.0202,"sa":0.3778},{"date":"2025-11-12","o":14140.0,"h":14390.0,"l":14040.0,"c":14320.0,"v":34510.0,"dr":0.0134,"sa":0.3779},{"date":"2025-11-13","o":13940.0,"h":14100.0,"l":12930.0,"c":13270.0,"v":72339.0,"dr":-0.0733,"sa":0.3852},{"date":"2025-11-14","o":13000.0,"h":13420.0,"l":13000.0,"c":13150.0,"v":23947.0,"dr":-0.009,"sa":0.3852},{"date":"2025-11-17","o":13100.0,"h":13340.0,"l":13030.0,"c":13030.0,"v":8235.0,"dr":-0.0091,"sa":0.3854},{"date":"2025-11-18","o":13000.0,"h":13230.0,"l":12940.0,"c":12990.0,"v":9451.0,"dr":-0.0031,"sa":0.3853},{"date":"2025-11-19","o":12990.0,"h":13180.0,"l":12780.0,"c":12850.0,"v":9783.0,"dr":-0.0108,"sa":0.3852},{"date":"2025-11-21","o":12730.0,"h":13180.0,"l":12730.0,"c":13060.0,"v":4896.0,"dr":0.0163,"sa":0.3855},{"date":"2025-11-25","o":12890.0,"h":13160.0,"l":12740.0,"c":13100.0,"v":7416.0,"dr":0.0031,"sa":0.3852},{"date":"2025-11-26","o":12780.0,"h":13300.0,"l":12780.0,"c":13270.0,"v":21917.0,"dr":0.013,"sa":0.3815},{"date":"2025-11-27","o":13300.0,"h":13490.0,"l":12750.0,"c":13240.0,"v":1684.0,"dr":-0.0023,"sa":0.3795},{"date":"2025-11-28","o":13300.0,"h":13500.0,"l":13000.0,"c":13320.0,"v":5412.0,"dr":0.006,"sa":0.3766},{"date":"2025-12-01","o":13300.0,"h":13490.0,"l":13190.0,"c":13440.0,"v":17550.0,"dr":0.009,"sa":0.3765},{"date":"2025-12-02","o":13400.0,"h":13570.0,"l":13300.0,"c":13310.0,"v":5316.0,"dr":-0.0097,"sa":0.3764},{"date":"2025-12-03","o":13300.0,"h":13380.0,"l":13210.0,"c":13310.0,"v":5966.0,"dr":0.0,"sa":0.3764},{"date":"2025-12-04","o":13310.0,"h":13380.0,"l":13000.0,"c":13230.0,"v":8009.0,"dr":-0.006,"sa":0.3763},{"date":"2025-12-05","o":13300.0,"h":13510.0,"l":13110.0,"c":13280.0,"v":6883.0,"dr":0.0038,"sa":0.3764},{"date":"2025-12-09","o":13500.0,"h":13600.0,"l":13180.0,"c":13400.0,"v":6417.0,"dr":0.009,"sa":0.3762},{"date":"2025-12-10","o":13400.0,"h":13700.0,"l":13340.0,"c":13700.0,"v":5616.0,"dr":0.0224,"sa":0.3766},{"date":"2025-12-11","o":13800.0,"h":14000.0,"l":13460.0,"c":13960.0,"v":35682.0,"dr":0.019,"sa":0.3767},{"date":"2025-12-12","o":13990.0,"h":14220.0,"l":13980.0,"c":14100.0,"v":10978.0,"dr":0.01,"sa":0.3763},{"date":"2025-12-15","o":14260.0,"h":14260.0,"l":13840.0,"c":14110.0,"v":7446.0,"dr":0.0007,"sa":0.3763},{"date":"2025-12-16","o":14700.0,"h":14700.0,"l":14110.0,"c":14470.0,"v":10105.0,"dr":0.0255,"sa":0.377},{"date":"2025-12-17","o":14500.0,"h":14520.0,"l":14190.0,"c":14330.0,"v":6239.0,"dr":-0.0097,"sa":0.3768},{"date":"2025-12-18","o":14700.0,"h":14700.0,"l":14240.0,"c":14420.0,"v":8767.0,"dr":0.0063,"sa":0.3764},{"date":"2025-12-19","o":14400.0,"h":14580.0,"l":14310.0,"c":14400.0,"v":23871.0,"dr":-0.0014,"sa":0.3758},{"date":"2025-12-22","o":14500.0,"h":14500.0,"l":14220.0,"c":14450.0,"v":5957.0,"dr":0.0035,"sa":0.3757},{"date":"2025-12-23","o":14590.0,"h":14590.0,"l":14260.0,"c":14370.0,"v":4863.0,"dr":-0.0055,"sa":0.3757},{"date":"2025-12-24","o":14490.0,"h":14590.0,"l":14290.0,"c":14540.0,"v":1678.0,"dr":0.0118,"sa":0.3758},{"date":"2025-12-26","o":14590.0,"h":14700.0,"l":13820.0,"c":14050.0,"v":5394.0,"dr":-0.0337,"sa":0.3775},{"date":"2025-12-29","o":14150.0,"h":14580.0,"l":14150.0,"c":14570.0,"v":7061.0,"dr":0.037,"sa":0.3789},{"date":"2025-12-30","o":14600.0,"h":14740.0,"l":14470.0,"c":14580.0,"v":7280.0,"dr":0.0007,"sa":0.3771},{"date":"2026-01-02","o":14710.0,"h":14710.0,"l":14300.0,"c":14340.0,"v":6684.0,"dr":-0.0165,"sa":0.3774},{"date":"2026-01-05","o":13940.0,"h":14880.0,"l":13940.0,"c":14730.0,"v":10625.0,"dr":0.0272,"sa":0.3772},{"date":"2026-01-06","o":15000.0,"h":15000.0,"l":14460.0,"c":14630.0,"v":9831.0,"dr":-0.0068,"sa":0.3771},{"date":"2026-01-07","o":14700.0,"h":14700.0,"l":14460.0,"c":14460.0,"v":7392.0,"dr":-0.0116,"sa":0.3773},{"date":"2026-01-08","o":14460.0,"h":14680.0,"l":14240.0,"c":14570.0,"v":5819.0,"dr":0.0076,"sa":0.377},{"date":"2026-01-09","o":14510.0,"h":14740.0,"l":14510.0,"c":14640.0,"v":6113.0,"dr":0.0048,"sa":0.377},{"date":"2026-01-12","o":14640.0,"h":14750.0,"l":14340.0,"c":14360.0,"v":7346.0,"dr":-0.0191,"sa":0.3771},{"date":"2026-01-13","o":14360.0,"h":14510.0,"l":14200.0,"c":14280.0,"v":5040.0,"dr":-0.0056,"sa":0.3772},{"date":"2026-01-14","o":14410.0,"h":14470.0,"l":14250.0,"c":14260.0,"v":4518.0,"dr":-0.0014,"sa":0.3768},{"date":"2026-01-15","o":14310.0,"h":14520.0,"l":14170.0,"c":14290.0,"v":4935.0,"dr":0.0021,"sa":0.3767},{"date":"2026-01-16","o":14320.0,"h":14380.0,"l":14030.0,"c":14100.0,"v":4759.0,"dr":-0.0133,"sa":0.3768},{"date":"2026-01-19","o":14100.0,"h":14100.0,"l":13540.0,"c":13820.0,"v":5775.0,"dr":-0.0199,"sa":0.3774},{"date":"2026-01-20","o":13820.0,"h":14040.0,"l":13770.0,"c":13900.0,"v":11127.0,"dr":0.0058,"sa":0.3769},{"date":"2026-01-21","o":13900.0,"h":14260.0,"l":13800.0,"c":14220.0,"v":10130.0,"dr":0.023,"sa":0.3775},{"date":"2026-01-22","o":14290.0,"h":14340.0,"l":14080.0,"c":14140.0,"v":17099.0,"dr":-0.0056,"sa":0.3769},{"date":"2026-01-23","o":14240.0,"h":14240.0,"l":13930.0,"c":13950.0,"v":11444.0,"dr":-0.0134,"sa":0.3771},{"date":"2026-01-26","o":14120.0,"h":14160.0,"l":13920.0,"c":14130.0,"v":9412.0,"dr":0.0129,"sa":0.3773},{"date":"2026-01-27","o":14130.0,"h":14160.0,"l":13850.0,"c":13900.0,"v":10006.0,"dr":-0.0163,"sa":0.3777},{"date":"2026-01-28","o":13830.0,"h":13970.0,"l":13730.0,"c":13750.0,"v":7112.0,"dr":-0.0108,"sa":0.3774},{"date":"2026-01-29","o":13750.0,"h":14000.0,"l":13690.0,"c":14000.0,"v":40361.0,"dr":0.0182,"sa":0.3776},{"date":"2026-01-30","o":13910.0,"h":14130.0,"l":13910.0,"c":14080.0,"v":13496.0,"dr":0.0057,"sa":0.3776},{"date":"2026-02-02","o":14030.0,"h":14030.0,"l":13000.0,"c":13080.0,"v":38661.0,"dr":-0.071,"sa":0.3843},{"date":"2026-02-03","o":13220.0,"h":13240.0,"l":12700.0,"c":12960.0,"v":17547.0,"dr":-0.0092,"sa":0.3845},{"date":"2026-02-04","o":13300.0,"h":13550.0,"l":12900.0,"c":13400.0,"v":14247.0,"dr":0.034,"sa":0.3855},{"date":"2026-02-05","o":13130.0,"h":13500.0,"l":13130.0,"c":13240.0,"v":8957.0,"dr":-0.0119,"sa":0.3857},{"date":"2026-02-06","o":13110.0,"h":13590.0,"l":13100.0,"c":13420.0,"v":13246.0,"dr":0.0136,"sa":0.3857},{"date":"2026-02-09","o":13450.0,"h":13680.0,"l":13180.0,"c":13180.0,"v":8046.0,"dr":-0.0179,"sa":0.3861},{"date":"2026-02-10","o":13000.0,"h":13600.0,"l":13000.0,"c":13590.0,"v":9643.0,"dr":0.0311,"sa":0.3871},{"date":"2026-02-11","o":13480.0,"h":13480.0,"l":13260.0,"c":13310.0,"v":12705.0,"dr":-0.0206,"sa":0.3877},{"date":"2026-02-12","o":13310.0,"h":13310.0,"l":12380.0,"c":12560.0,"v":18683.0,"dr":-0.0563,"sa":0.3918},{"date":"2026-02-13","o":12630.0,"h":12940.0,"l":12350.0,"c":12880.0,"v":12477.0,"dr":0.0255,"sa":0.3922},{"date":"2026-02-18","o":12720.0,"h":13170.0,"l":12720.0,"c":13020.0,"v":30798.0,"dr":0.0109,"sa":0.3923},{"date":"2026-02-19","o":12890.0,"h":13030.0,"l":12720.0,"c":12800.0,"v":7111.0,"dr":-0.0169,"sa":0.3925},{"date":"2026-02-20","o":12550.0,"h":12960.0,"l":12550.0,"c":12760.0,"v":4031.0,"dr":-0.0031,"sa":0.3924},{"date":"2026-02-23","o":12560.0,"h":12660.0,"l":12340.0,"c":12510.0,"v":6623.0,"dr":-0.0196,"sa":0.3929},{"date":"2026-02-24","o":12510.0,"h":12940.0,"l":12470.0,"c":12720.0,"v":8880.0,"dr":0.0168,"sa":0.3924},{"date":"2026-02-25","o":12910.0,"h":12910.0,"l":12620.0,"c":12930.0,"v":7932.0,"dr":0.0165,"sa":0.3927},{"date":"2026-02-26","o":13010.0,"h":13150.0,"l":12920.0,"c":13080.0,"v":9631.0,"dr":0.0116,"sa":0.3928},{"date":"2026-02-27","o":13030.0,"h":13070.0,"l":12860.0,"c":12920.0,"v":5391.0,"dr":-0.0122,"sa":0.393},{"date":"2026-03-02","o":12810.0,"h":12930.0,"l":12560.0,"c":12660.0,"v":7685.0,"dr":-0.0201,"sa":0.3935},{"date":"2026-03-03","o":12670.0,"h":12840.0,"l":12520.0,"c":12790.0,"v":10772.0,"dr":0.0103,"sa":0.3935},{"date":"2026-03-04","o":12640.0,"h":12810.0,"l":12570.0,"c":12660.0,"v":6632.0,"dr":-0.0102,"sa":0.3936},{"date":"2026-03-05","o":12510.0,"h":12770.0,"l":12460.0,"c":12570.0,"v":4794.0,"dr":-0.0071,"sa":0.393},{"date":"2026-03-06","o":12470.0,"h":12600.0,"l":12350.0,"c":12450.0,"v":6936.0,"dr":-0.0095,"sa":0.3929},{"date":"2026-03-09","o":12550.0,"h":12550.0,"l":12150.0,"c":12470.0,"v":14081.0,"dr":0.0016,"sa":0.3924},{"date":"2026-03-10","o":12470.0,"h":12470.0,"l":12250.0,"c":12370.0,"v":14691.0,"dr":-0.008,"sa":0.3918},{"date":"2026-03-11","o":12300.0,"h":12430.0,"l":12170.0,"c":12190.0,"v":12560.0,"dr":-0.0146,"sa":0.3921},{"date":"2026-03-12","o":12150.0,"h":12280.0,"l":12050.0,"c":12100.0,"v":4862.0,"dr":-0.0074,"sa":0.3922},{"date":"2026-03-13","o":12150.0,"h":12250.0,"l":12070.0,"c":12130.0,"v":8484.0,"dr":0.0025,"sa":0.3922},{"date":"2026-03-16","o":12110.0,"h":12150.0,"l":12010.0,"c":12070.0,"v":21869.0,"dr":-0.0049,"sa":0.3919},{"date":"2026-03-17","o":12220.0,"h":12360.0,"l":12170.0,"c":12300.0,"v":6347.0,"dr":0.0191,"sa":0.3918},{"date":"2026-03-18","o":12300.0,"h":12410.0,"l":12120.0,"c":12120.0,"v":6252.0,"dr":-0.0146,"sa":0.3898},{"date":"2026-03-19","o":12190.0,"h":12350.0,"l":12040.0,"c":12170.0,"v":4753.0,"dr":0.0041,"sa":0.3897},{"date":"2026-03-20","o":12140.0,"h":12280.0,"l":12070.0,"c":12150.0,"v":5128.0,"dr":-0.0016,"sa":0.3891},{"date":"2026-03-23","o":12120.0,"h":12240.0,"l":11920.0,"c":11970.0,"v":6916.0,"dr":-0.0148,"sa":0.3869},{"date":"2026-03-25","o":11870.0,"h":11870.0,"l":11540.0,"c":11600.0,"v":14840.0,"dr":-0.0309,"sa":0.3881},{"date":"2026-03-26","o":11490.0,"h":11640.0,"l":11380.0,"c":11400.0,"v":10889.0,"dr":-0.0172,"sa":0.3879},{"date":"2026-03-27","o":11380.0,"h":11420.0,"l":11230.0,"c":11340.0,"v":7812.0,"dr":-0.0053,"sa":0.3868},{"date":"2026-03-30","o":11500.0,"h":11720.0,"l":11490.0,"c":11610.0,"v":8781.0,"dr":0.0238,"sa":0.3871},{"date":"2026-03-31","o":11730.0,"h":11910.0,"l":11550.0,"c":11860.0,"v":19511.0,"dr":0.0215,"sa":0.3868},{"date":"2026-04-01","o":12080.0,"h":12090.0,"l":11900.0,"c":12000.0,"v":9830.0,"dr":0.0118,"sa":0.3868},{"date":"2026-04-06","o":12000.0,"h":12000.0,"l":11850.0,"c":11910.0,"v":7794.0,"dr":-0.0075,"sa":0.3864},{"date":"2026-04-07","o":11910.0,"h":12000.0,"l":11820.0,"c":11870.0,"v":12079.0,"dr":-0.0034,"sa":0.3863},{"date":"2026-04-08","o":12060.0,"h":12220.0,"l":12030.0,"c":12230.0,"v":11271.0,"dr":0.0303,"sa":0.3866},{"date":"2026-04-09","o":12100.0,"h":12350.0,"l":12020.0,"c":12300.0,"v":8658.0,"dr":0.0057,"sa":0.3865},{"date":"2026-04-10","o":12260.0,"h":12320.0,"l":12130.0,"c":12200.0,"v":3771.0,"dr":-0.0081,"sa":0.3865},{"date":"2026-04-13","o":12200.0,"h":12390.0,"l":12130.0,"c":12390.0,"v":11026.0,"dr":0.0156,"sa":0.3864},{"date":"2026-04-14","o":12390.0,"h":12640.0,"l":12310.0,"c":12590.0,"v":46417.0,"dr":0.0161,"sa":0.3865},{"date":"2026-04-15","o":12600.0,"h":12630.0,"l":12460.0,"c":12520.0,"v":12105.0,"dr":-0.0056,"sa":0.3862},{"date":"2026-04-16","o":12540.0,"h":12660.0,"l":12410.0,"c":12610.0,"v":7907.0,"dr":0.0072,"sa":0.3777},{"date":"2026-04-17","o":12670.0,"h":12950.0,"l":12660.0,"c":12890.0,"v":10749.0,"dr":0.0222,"sa":0.3757},{"date":"2026-04-20","o":12910.0,"h":13100.0,"l":12880.0,"c":13030.0,"v":12026.0,"dr":0.0109,"sa":0.3756},{"date":"2026-04-21","o":13090.0,"h":13100.0,"l":12710.0,"c":12770.0,"v":4460.0,"dr":-0.02,"sa":0.3759},{"date":"2026-04-22","o":12800.0,"h":13000.0,"l":12770.0,"c":12870.0,"v":4112.0,"dr":0.0078,"sa":0.3633},{"date":"2026-04-23","o":12840.0,"h":12870.0,"l":12660.0,"c":12790.0,"v":4039.0,"dr":-0.0062,"sa":0.3588},{"date":"2026-04-24","o":12700.0,"h":12830.0,"l":12630.0,"c":12750.0,"v":4609.0,"dr":-0.0031,"sa":0.3581},{"date":"2026-04-27","o":12750.0,"h":13070.0,"l":12750.0,"c":12920.0,"v":6870.0,"dr":0.0133,"sa":0.3521},{"date":"2026-04-28","o":13040.0,"h":13040.0,"l":12660.0,"c":12680.0,"v":5576.0,"dr":-0.0186,"sa":0.3527},{"date":"2026-04-29","o":12760.0,"h":12760.0,"l":12520.0,"c":12610.0,"v":2532.0,"dr":-0.0055,"sa":0.3418},{"date":"2026-04-30","o":12530.0,"h":13000.0,"l":12410.0,"c":12970.0,"v":7509.0,"dr":0.0285,"sa":0.341},{"date":"2026-05-04","o":12820.0,"h":12820.0,"l":12620.0,"c":12650.0,"v":14648.0,"dr":-0.0247,"sa":0.338},{"date":"2026-05-05","o":12580.0,"h":12680.0,"l":12380.0,"c":12420.0,"v":8960.0,"dr":-0.0182,"sa":0.3376},{"date":"2026-05-06","o":12910.0,"h":13450.0,"l":12910.0,"c":13350.0,"v":54478.0,"dr":0.0749,"sa":0.3412},{"date":"2026-05-07","o":13380.0,"h":13660.0,"l":13260.0,"c":13470.0,"v":18788.0,"dr":0.009,"sa":0.3412},{"date":"2026-05-08","o":13530.0,"h":13530.0,"l":13290.0,"c":13320.0,"v":8068.0,"dr":-0.0111,"sa":0.3411},{"date":"2026-05-11","o":13370.0,"h":13390.0,"l":12850.0,"c":12850.0,"v":49887.0,"dr":-0.0353,"sa":0.343},{"date":"2026-05-12","o":12860.0,"h":13100.0,"l":12860.0,"c":12990.0,"v":10686.0,"dr":0.0109,"sa":0.3431},{"date":"2026-05-13","o":13000.0,"h":13060.0,"l":12780.0,"c":12980.0,"v":16530.0,"dr":-0.0008,"sa":0.3415},{"date":"2026-05-14","o":13000.0,"h":13150.0,"l":12950.0,"c":13000.0,"v":12893.0,"dr":0.0015,"sa":0.3415},{"date":"2026-05-15","o":12950.0,"h":13020.0,"l":12670.0,"c":12710.0,"v":7519.0,"dr":-0.0223,"sa":0.336},{"date":"2026-05-18","o":12660.0,"h":12970.0,"l":12660.0,"c":12820.0,"v":8133.0,"dr":0.0087,"sa":0.3358},{"date":"2026-05-19","o":12850.0,"h":12880.0,"l":12640.0,"c":12680.0,"v":20857.0,"dr":-0.0109,"sa":0.336},{"date":"2026-05-20","o":12640.0,"h":12980.0,"l":12610.0,"c":12850.0,"v":13856.0,"dr":0.0134,"sa":0.3334},{"date":"2026-05-21","o":12850.0,"h":12910.0,"l":12710.0,"c":12740.0,"v":9296.0,"dr":-0.0086,"sa":0.3334},{"date":"2026-05-22","o":12760.0,"h":12870.0,"l":12730.0,"c":12740.0,"v":9288.0,"dr":0.0,"sa":0.3332},{"date":"2026-05-26","o":12740.0,"h":12830.0,"l":12670.0,"c":12770.0,"v":8368.0,"dr":0.0024,"sa":0.3332},{"date":"2026-05-27","o":12850.0,"h":13010.0,"l":12740.0,"c":12830.0,"v":9131.0,"dr":0.0047,"sa":0.3329},{"date":"2026-05-28","o":12830.0,"h":12890.0,"l":12700.0,"c":12840.0,"v":12159.0,"dr":0.0008,"sa":0.3325},{"date":"2026-05-29","o":12800.0,"h":12810.0,"l":12610.0,"c":12600.0,"v":18380.0,"dr":-0.0187,"sa":0.3331},{"date":"2026-06-01","o":12600.0,"h":12840.0,"l":12420.0,"c":12820.0,"v":36992.0,"dr":0.0175,"sa":0.3328},{"date":"2026-06-02","o":12830.0,"h":12830.0,"l":12500.0,"c":12680.0,"v":33755.0,"dr":-0.0109,"sa":0.333},{"date":"2026-06-03","o":12640.0,"h":12720.0,"l":12500.0,"c":12610.0,"v":31346.0,"dr":-0.0055,"sa":0.3327},{"date":"2026-06-04","o":12800.0,"h":12860.0,"l":12480.0,"c":12530.0,"v":9771.0,"dr":-0.0063,"sa":0.3322},{"date":"2026-06-05","o":12690.0,"h":12710.0,"l":12490.0,"c":12590.0,"v":12549.0,"dr":0.0048,"sa":0.3277},{"date":"2026-06-08","o":12520.0,"h":12600.0,"l":12410.0,"c":12580.0,"v":11386.0,"dr":-0.0008,"sa":0.3277},{"date":"2026-06-09","o":12670.0,"h":12670.0,"l":12460.0,"c":12560.0,"v":9408.0,"dr":-0.0016,"sa":0.3273},{"date":"2026-06-10","o":12360.0,"h":12570.0,"l":12310.0,"c":12420.0,"v":10438.0,"dr":-0.0111,"sa":0.3272},{"date":"2026-06-11","o":12370.0,"h":12570.0,"l":12200.0,"c":12500.0,"v":5072.0,"dr":0.0064,"sa":0.3271},{"date":"2026-06-12","o":12710.0,"h":12710.0,"l":12420.0,"c":12480.0,"v":5647.0,"dr":-0.0016,"sa":0.3269},{"date":"2026-06-16","o":12540.0,"h":12700.0,"l":12440.0,"c":12660.0,"v":6160.0,"dr":0.0144,"sa":0.3271},{"date":"2026-06-17","o":12580.0,"h":12790.0,"l":12550.0,"c":12680.0,"v":5265.0,"dr":0.0016,"sa":0.3267},{"date":"2026-06-18","o":12500.0,"h":13130.0,"l":12500.0,"c":13090.0,"v":20046.0,"dr":0.0323,"sa":0.328},{"date":"2026-06-19","o":13200.0,"h":13350.0,"l":12720.0,"c":13080.0,"v":2773.0,"dr":-0.0008,"sa":0.3277},{"date":"2026-06-22","o":13090.0,"h":13150.0,"l":12890.0,"c":13000.0,"v":3334.0,"dr":-0.0061,"sa":0.3269},{"date":"2026-06-23","o":12840.0,"h":13440.0,"l":12840.0,"c":13380.0,"v":23913.0,"dr":0.0292,"sa":0.3282},{"date":"2026-06-24","o":13400.0,"h":13540.0,"l":13040.0,"c":13110.0,"v":8973.0,"dr":-0.0202,"sa":0.3286},{"date":"2026-06-25","o":13140.0,"h":13140.0,"l":12570.0,"c":12620.0,"v":8169.0,"dr":-0.0374,"sa":0.3308},{"date":"2026-06-26","o":12770.0,"h":12790.0,"l":12640.0,"c":12720.0,"v":5048.0,"dr":0.0079,"sa":0.3308},{"date":"2026-06-29","o":12780.0,"h":12980.0,"l":12710.0,"c":12720.0,"v":7578.0,"dr":0.0,"sa":0.3303},{"date":"2026-06-30","o":12800.0,"h":12800.0,"l":12420.0,"c":12520.0,"v":14356.0,"dr":-0.0157,"sa":0.3307},{"date":"2026-07-01","o":12670.0,"h":12860.0,"l":12550.0,"c":12550.0,"v":11766.0,"dr":0.0024,"sa":0.3301},{"date":"2026-07-02","o":12700.0,"h":13110.0,"l":12580.0,"c":13100.0,"v":8870.0,"dr":0.0438,"sa":0.3329},{"date":"2026-07-03","o":13390.0,"h":13460.0,"l":12840.0,"c":13350.0,"v":3796.0,"dr":0.0191,"sa":0.333},{"date":"2026-07-06","o":13100.0,"h":13100.0,"l":12660.0,"c":12770.0,"v":8142.0,"dr":-0.0434,"sa":0.3351},{"date":"2026-07-07","o":12850.0,"h":12970.0,"l":12710.0,"c":12820.0,"v":4048.0,"dr":0.0039,"sa":0.3351},{"date":"2026-07-08","o":12860.0,"h":12860.0,"l":12680.0,"c":12730.0,"v":11692.0,"dr":-0.007,"sa":0.3343},{"date":"2026-07-10","o":12690.0,"h":12700.0,"l":12450.0,"c":12490.0,"v":7749.0,"dr":-0.0189,"sa":0.3345},{"date":"2026-07-13","o":12490.0,"h":12750.0,"l":12490.0,"c":12520.0,"v":18692.0,"dr":0.0024,"sa":0.3345},{"date":"2026-07-14","o":12600.0,"h":12610.0,"l":12360.0,"c":12450.0,"v":16103.0,"dr":-0.0056,"sa":0.3346},{"date":"2026-07-15","o":12550.0,"h":12750.0,"l":12460.0,"c":12690.0,"v":23819.0,"dr":0.0193,"sa":0.3351},{"date":"2026-07-16","o":12770.0,"h":13040.0,"l":12710.0,"c":13040.0,"v":6682.0,"dr":0.0276,"sa":0.3355},{"date":"2026-07-17","o":13040.0,"h":13040.0,"l":12750.0,"c":12860.0,"v":11228.0,"dr":-0.0138,"sa":0.3353},{"date":"2026-07-20","o":12860.0,"h":12870.0,"l":12600.0,"c":12650.0,"v":9794.0,"dr":-0.0163,"sa":0.3357},{"date":"2026-07-21","o":12670.0,"h":12690.0,"l":12540.0,"c":12610.0,"v":14337.0,"dr":-0.0032,"sa":0.3355},{"date":"2026-07-22","o":12760.0,"h":12760.0,"l":12520.0,"c":12600.0,"v":5745.0,"dr":-0.0008,"sa":0.3349},{"date":"2026-07-23","o":12490.0,"h":12490.0,"l":12180.0,"c":12270.0,"v":18290.0,"dr":-0.0262,"sa":0.3346},{"date":"2026-07-24","o":12430.0,"h":12770.0,"l":12330.0,"c":12650.0,"v":61554.0,"dr":0.031,"sa":0.3359},{"date":"2026-07-27","o":12780.0,"h":12960.0,"l":12780.0,"c":12870.0,"v":12607.0,"dr":0.0174,"sa":0.3353},{"date":"2026-07-28","o":12950.0,"h":13230.0,"l":12950.0,"c":13150.0,"v":14890.0,"dr":0.0218,"sa":0.3359}]