[{"date":"2020-04-08","o":1055.0,"h":1128.0,"l":1055.0,"c":1114.0,"v":505.0,"dr":0.0509,"sa":0.6104},{"date":"2020-04-13","o":1100.0,"h":1215.0,"l":1100.0,"c":1212.5,"v":890.0,"dr":0.0884,"sa":0.6159},{"date":"2020-04-14","o":1259.0,"h":1389.5,"l":1255.0,"c":1320.0,"v":1350.0,"dr":0.0887,"sa":0.6211},{"date":"2020-04-15","o":1380.0,"h":1408.0,"l":1270.0,"c":1308.5,"v":3755.0,"dr":-0.0087,"sa":0.5928},{"date":"2020-04-16","o":1350.0,"h":1375.0,"l":1209.5,"c":1249.0,"v":2055.0,"dr":-0.0455,"sa":0.5944},{"date":"2020-04-17","o":1249.0,"h":1284.5,"l":1215.0,"c":1241.0,"v":500.0,"dr":-0.0064,"sa":0.5945},{"date":"2020-04-20","o":1280.0,"h":1320.0,"l":1217.0,"c":1258.5,"v":1090.0,"dr":0.0141,"sa":0.5941},{"date":"2020-04-21","o":1251.0,"h":1300.0,"l":1220.0,"c":1229.5,"v":1150.0,"dr":-0.023,"sa":0.5922},{"date":"2020-04-22","o":1280.0,"h":1340.0,"l":1273.0,"c":1334.5,"v":6940.0,"dr":0.0854,"sa":0.5975},{"date":"2020-04-23","o":1350.0,"h":1370.0,"l":1334.5,"c":1335.0,"v":11305.0,"dr":0.0004,"sa":0.5953},{"date":"2020-04-24","o":1299.0,"h":1329.5,"l":1250.0,"c":1311.5,"v":4165.0,"dr":-0.0176,"sa":0.5957},{"date":"2020-04-27","o":1310.5,"h":1377.5,"l":1284.0,"c":1377.5,"v":2685.0,"dr":0.0503,"sa":0.5972},{"date":"2020-04-28","o":1400.0,"h":1408.5,"l":1340.0,"c":1400.5,"v":2700.0,"dr":0.0167,"sa":0.5959},{"date":"2020-04-29","o":1400.0,"h":1400.0,"l":1302.0,"c":1370.0,"v":1890.0,"dr":-0.0218,"sa":0.5964},{"date":"2020-04-30","o":1368.0,"h":1400.0,"l":1343.0,"c":1395.0,"v":760.0,"dr":0.0182,"sa":0.5965},{"date":"2020-05-04","o":1450.0,"h":1450.0,"l":1291.5,"c":1325.0,"v":4530.0,"dr":-0.0502,"sa":0.5988},{"date":"2020-05-05","o":1380.0,"h":1450.0,"l":1368.5,"c":1417.5,"v":4700.0,"dr":0.0698,"sa":0.6022},{"date":"2020-05-06","o":1465.0,"h":1498.0,"l":1410.0,"c":1418.5,"v":5460.0,"dr":0.0007,"sa":0.602},{"date":"2020-05-07","o":1445.0,"h":1445.0,"l":1395.0,"c":1414.0,"v":4070.0,"dr":-0.0032,"sa":0.6018},{"date":"2020-05-08","o":1460.0,"h":1469.0,"l":1386.0,"c":1391.0,"v":4055.0,"dr":-0.0163,"sa":0.6014},{"date":"2020-05-11","o":1430.0,"h":1462.0,"l":1405.0,"c":1431.0,"v":9825.0,"dr":0.0288,"sa":0.6018},{"date":"2020-05-12","o":1497.0,"h":1500.0,"l":1410.0,"c":1419.5,"v":3750.0,"dr":-0.008,"sa":0.5987},{"date":"2020-05-13","o":1423.0,"h":1480.0,"l":1388.0,"c":1430.5,"v":2740.0,"dr":0.0077,"sa":0.5984},{"date":"2020-05-14","o":1440.0,"h":1450.0,"l":1405.0,"c":1437.0,"v":5610.0,"dr":0.0045,"sa":0.5981},{"date":"2020-05-15","o":1460.0,"h":1460.0,"l":1392.0,"c":1417.5,"v":3915.0,"dr":-0.0136,"sa":0.5785},{"date":"2020-05-18","o":1430.0,"h":1500.0,"l":1400.0,"c":1436.0,"v":2800.0,"dr":0.0131,"sa":0.5785},{"date":"2020-05-19","o":1430.0,"h":1474.5,"l":1430.0,"c":1441.5,"v":2760.0,"dr":0.0038,"sa":0.5775},{"date":"2020-05-20","o":1498.0,"h":1509.0,"l":1480.0,"c":1503.0,"v":3280.0,"dr":0.0427,"sa":0.5786},{"date":"2020-05-21","o":1530.0,"h":1530.0,"l":1470.0,"c":1481.0,"v":2830.0,"dr":-0.0146,"sa":0.5789},{"date":"2020-05-22","o":1476.5,"h":1481.0,"l":1390.0,"c":1476.5,"v":2450.0,"dr":-0.003,"sa":0.5695},{"date":"2020-05-26","o":1510.0,"h":1530.0,"l":1380.0,"c":1470.0,"v":2705.0,"dr":-0.0044,"sa":0.568},{"date":"2020-05-27","o":1465.0,"h":1485.0,"l":1380.0,"c":1421.0,"v":2255.0,"dr":-0.0333,"sa":0.5693},{"date":"2020-05-28","o":1433.0,"h":1470.0,"l":1401.0,"c":1414.5,"v":1335.0,"dr":-0.0046,"sa":0.5694},{"date":"2020-05-29","o":1414.0,"h":1450.0,"l":1399.0,"c":1437.0,"v":860.0,"dr":0.0159,"sa":0.5605},{"date":"2020-06-01","o":1499.0,"h":1499.0,"l":1410.0,"c":1436.0,"v":1090.0,"dr":-0.0007,"sa":0.5603},{"date":"2020-06-02","o":1425.0,"h":1468.0,"l":1383.0,"c":1429.5,"v":1655.0,"dr":-0.0045,"sa":0.5604},{"date":"2020-06-03","o":1400.0,"h":1430.0,"l":1380.0,"c":1425.0,"v":1260.0,"dr":-0.0031,"sa":0.5596},{"date":"2020-06-04","o":1385.0,"h":1469.0,"l":1385.0,"c":1453.5,"v":1280.0,"dr":0.02,"sa":0.5589},{"date":"2020-06-05","o":1450.0,"h":1508.0,"l":1440.0,"c":1505.0,"v":5935.0,"dr":0.0354,"sa":0.5596},{"date":"2020-06-08","o":1508.0,"h":1510.5,"l":1465.0,"c":1475.0,"v":3055.0,"dr":-0.0199,"sa":0.5601},{"date":"2020-06-09","o":1480.0,"h":1513.5,"l":1480.0,"c":1492.0,"v":1170.0,"dr":0.0115,"sa":0.5592},{"date":"2020-06-10","o":1492.0,"h":1545.0,"l":1471.0,"c":1514.0,"v":2395.0,"dr":0.0147,"sa":0.5542},{"date":"2020-06-11","o":1500.0,"h":1500.0,"l":1361.5,"c":1377.5,"v":1785.0,"dr":-0.0902,"sa":0.56},{"date":"2020-06-12","o":1388.0,"h":1414.0,"l":1300.0,"c":1348.0,"v":2990.0,"dr":-0.0214,"sa":0.5606},{"date":"2020-06-16","o":1356.0,"h":1410.0,"l":1350.0,"c":1355.0,"v":1030.0,"dr":0.0052,"sa":0.5606},{"date":"2020-06-17","o":1355.0,"h":1365.0,"l":1320.0,"c":1320.0,"v":2255.0,"dr":-0.0258,"sa":0.5613},{"date":"2020-06-18","o":1375.0,"h":1375.0,"l":1290.0,"c":1316.5,"v":710.0,"dr":-0.0027,"sa":0.5611},{"date":"2020-06-19","o":1317.5,"h":1380.0,"l":1302.0,"c":1355.0,"v":10300.0,"dr":0.0292,"sa":0.5607},{"date":"2020-06-22","o":1350.0,"h":1375.0,"l":1311.0,"c":1340.0,"v":2695.0,"dr":-0.0111,"sa":0.5577},{"date":"2020-06-23","o":1320.0,"h":1370.0,"l":1291.0,"c":1333.5,"v":2895.0,"dr":-0.0049,"sa":0.5569},{"date":"2020-06-24","o":1350.0,"h":1350.0,"l":1286.5,"c":1296.0,"v":1565.0,"dr":-0.0281,"sa":0.5575},{"date":"2020-06-25","o":1313.0,"h":1313.0,"l":1245.0,"c":1263.5,"v":1285.0,"dr":-0.0251,"sa":0.5583},{"date":"2020-06-26","o":1263.5,"h":1275.0,"l":1232.5,"c":1239.0,"v":2715.0,"dr":-0.0194,"sa":0.5588},{"date":"2020-06-29","o":1245.0,"h":1261.5,"l":1195.0,"c":1214.5,"v":2945.0,"dr":-0.0198,"sa":0.5594},{"date":"2020-06-30","o":1236.5,"h":1285.0,"l":1231.5,"c":1279.5,"v":2055.0,"dr":0.0535,"sa":0.5613},{"date":"2020-07-01","o":1279.0,"h":1308.0,"l":1225.0,"c":1301.5,"v":1990.0,"dr":0.0172,"sa":0.5605},{"date":"2020-07-02","o":1365.0,"h":1365.0,"l":1300.0,"c":1333.5,"v":4030.0,"dr":0.0246,"sa":0.5608},{"date":"2020-07-03","o":1397.5,"h":1405.0,"l":1335.0,"c":1401.0,"v":1100.0,"dr":0.0506,"sa":0.5619},{"date":"2020-07-06","o":1445.0,"h":1445.0,"l":1275.0,"c":1294.5,"v":9460.0,"dr":-0.076,"sa":0.5678},{"date":"2020-07-07","o":1317.5,"h":1318.0,"l":1275.0,"c":1289.0,"v":770.0,"dr":-0.0042,"sa":0.5671},{"date":"2020-07-08","o":1300.0,"h":1316.0,"l":1270.0,"c":1307.0,"v":4720.0,"dr":0.014,"sa":0.5656},{"date":"2020-07-13","o":1307.0,"h":1335.0,"l":1307.0,"c":1332.5,"v":1175.0,"dr":0.0195,"sa":0.5658},{"date":"2020-07-14","o":1340.0,"h":1340.0,"l":1267.0,"c":1330.0,"v":6045.0,"dr":-0.0019,"sa":0.5658},{"date":"2020-07-15","o":1370.0,"h":1370.0,"l":1314.0,"c":1347.0,"v":2235.0,"dr":0.0128,"sa":0.5658},{"date":"2020-07-16","o":1347.0,"h":1375.0,"l":1322.0,"c":1366.0,"v":775.0,"dr":0.0141,"sa":0.5657},{"date":"2020-07-17","o":1380.0,"h":1450.0,"l":1360.5,"c":1438.0,"v":3080.0,"dr":0.0527,"sa":0.5676},{"date":"2020-07-20","o":1458.0,"h":1483.0,"l":1420.0,"c":1475.5,"v":2450.0,"dr":0.0261,"sa":0.5678},{"date":"2020-07-21","o":1465.0,"h":1466.0,"l":1436.0,"c":1457.0,"v":3610.0,"dr":-0.0125,"sa":0.568},{"date":"2020-07-22","o":1464.5,"h":1545.0,"l":1412.0,"c":1446.0,"v":2075.0,"dr":-0.0075,"sa":0.5678},{"date":"2020-07-23","o":1498.0,"h":1498.0,"l":1375.0,"c":1428.5,"v":2825.0,"dr":-0.0121,"sa":0.568},{"date":"2020-07-24","o":1357.5,"h":1357.5,"l":1174.0,"c":1186.0,"v":137395.0,"dr":-0.1698,"sa":0.594},{"date":"2020-07-27","o":1229.0,"h":1229.0,"l":1164.0,"c":1177.5,"v":59005.0,"dr":-0.0072,"sa":0.5941},{"date":"2020-07-28","o":1194.0,"h":1194.0,"l":1162.0,"c":1178.0,"v":51975.0,"dr":0.0004,"sa":0.594},{"date":"2020-07-29","o":1175.0,"h":1175.0,"l":1130.0,"c":1152.0,"v":45005.0,"dr":-0.0221,"sa":0.5942},{"date":"2020-07-30","o":1152.0,"h":1187.0,"l":1135.0,"c":1175.5,"v":22830.0,"dr":0.0204,"sa":0.5944},{"date":"2020-07-31","o":1197.0,"h":1197.0,"l":1160.0,"c":1188.0,"v":36950.0,"dr":0.0106,"sa":0.5944},{"date":"2020-08-03","o":1204.0,"h":1230.0,"l":1172.0,"c":1196.0,"v":74055.0,"dr":0.0067,"sa":0.5943},{"date":"2020-08-04","o":1195.0,"h":1216.5,"l":1129.0,"c":1196.0,"v":36800.0,"dr":0.0,"sa":0.5943},{"date":"2020-08-05","o":1200.0,"h":1222.0,"l":1153.0,"c":1197.0,"v":29475.0,"dr":0.0008,"sa":0.5941},{"date":"2020-08-06","o":1210.0,"h":1215.0,"l":1173.5,"c":1202.5,"v":18760.0,"dr":0.0046,"sa":0.5932},{"date":"2020-08-07","o":1205.0,"h":1228.0,"l":1200.0,"c":1222.5,"v":21125.0,"dr":0.0166,"sa":0.5933},{"date":"2020-08-10","o":1250.0,"h":1275.0,"l":1225.0,"c":1273.5,"v":30765.0,"dr":0.0417,"sa":0.5944},{"date":"2020-08-11","o":1295.0,"h":1296.0,"l":1240.0,"c":1258.0,"v":18810.0,"dr":-0.0122,"sa":0.5946},{"date":"2020-08-12","o":1263.0,"h":1308.0,"l":1239.5,"c":1299.0,"v":18705.0,"dr":0.0326,"sa":0.595},{"date":"2020-08-13","o":1300.0,"h":1305.0,"l":1256.5,"c":1274.5,"v":20010.0,"dr":-0.0189,"sa":0.5955},{"date":"2020-08-14","o":1300.0,"h":1300.0,"l":1246.0,"c":1262.0,"v":15279.0,"dr":-0.0098,"sa":0.5952},{"date":"2020-08-18","o":1262.0,"h":1280.0,"l":1247.5,"c":1255.0,"v":15311.0,"dr":-0.0055,"sa":0.5952},{"date":"2020-08-19","o":1265.0,"h":1283.0,"l":1232.0,"c":1275.5,"v":15052.0,"dr":0.0163,"sa":0.5952},{"date":"2020-08-20","o":1300.0,"h":1330.0,"l":1300.0,"c":1328.0,"v":34012.0,"dr":0.0412,"sa":0.5962},{"date":"2020-08-21","o":1328.0,"h":1332.0,"l":1307.0,"c":1328.0,"v":19835.0,"dr":0.0,"sa":0.5962},{"date":"2020-08-24","o":1339.0,"h":1340.0,"l":1295.0,"c":1317.0,"v":21088.0,"dr":-0.0083,"sa":0.5958},{"date":"2020-08-25","o":1317.0,"h":1338.0,"l":1294.0,"c":1310.0,"v":17700.0,"dr":-0.0053,"sa":0.5958},{"date":"2020-08-26","o":1310.0,"h":1310.0,"l":1260.0,"c":1283.0,"v":14203.0,"dr":-0.0206,"sa":0.596},{"date":"2020-08-27","o":1283.0,"h":1283.0,"l":1180.0,"c":1246.5,"v":20299.0,"dr":-0.0284,"sa":0.5964},{"date":"2020-08-28","o":1250.0,"h":1300.0,"l":1248.0,"c":1296.5,"v":18628.0,"dr":0.0401,"sa":0.5974},{"date":"2020-08-31","o":1310.0,"h":1340.0,"l":1274.0,"c":1331.0,"v":18727.0,"dr":0.0266,"sa":0.5967},{"date":"2020-09-01","o":1331.0,"h":1331.0,"l":1280.0,"c":1302.5,"v":16113.0,"dr":-0.0214,"sa":0.5757},{"date":"2020-09-02","o":1340.0,"h":1349.0,"l":1300.0,"c":1323.5,"v":29550.0,"dr":0.0161,"sa":0.575},{"date":"2020-09-03","o":1330.0,"h":1340.0,"l":1240.0,"c":1244.0,"v":29787.0,"dr":-0.0601,"sa":0.5729},{"date":"2020-09-04","o":1261.0,"h":1292.0,"l":1210.0,"c":1266.5,"v":18137.0,"dr":0.0181,"sa":0.5711},{"date":"2020-09-07","o":1266.5,"h":1280.0,"l":1241.0,"c":1274.0,"v":3328.0,"dr":0.0059,"sa":0.571},{"date":"2020-09-08","o":1206.5,"h":1263.0,"l":1200.0,"c":1206.5,"v":11101.0,"dr":-0.053,"sa":0.5722},{"date":"2020-09-09","o":1201.0,"h":1273.0,"l":1199.5,"c":1261.0,"v":9785.0,"dr":0.0452,"sa":0.5737},{"date":"2020-09-10","o":1290.0,"h":1290.0,"l":1242.5,"c":1261.5,"v":59637.0,"dr":0.0004,"sa":0.5737},{"date":"2020-09-11","o":1265.0,"h":1290.0,"l":1262.0,"c":1282.0,"v":7958.0,"dr":0.0163,"sa":0.5719},{"date":"2020-09-14","o":1283.0,"h":1310.0,"l":1274.0,"c":1300.0,"v":8756.0,"dr":0.014,"sa":0.5719},{"date":"2020-09-15","o":1300.0,"h":1320.0,"l":1282.0,"c":1298.5,"v":15206.0,"dr":-0.0012,"sa":0.5709},{"date":"2020-09-16","o":1349.0,"h":1366.5,"l":1317.5,"c":1345.0,"v":18618.0,"dr":0.0358,"sa":0.5694},{"date":"2020-09-17","o":1345.0,"h":1345.0,"l":1293.5,"c":1310.0,"v":10069.0,"dr":-0.026,"sa":0.5701},{"date":"2020-09-18","o":1346.5,"h":1350.0,"l":1293.0,"c":1343.5,"v":4975.0,"dr":0.0256,"sa":0.569},{"date":"2020-09-21","o":1344.0,"h":1405.0,"l":1328.0,"c":1403.0,"v":13181.0,"dr":0.0443,"sa":0.5704},{"date":"2020-09-22","o":1400.0,"h":1460.0,"l":1370.0,"c":1455.0,"v":20109.0,"dr":0.0371,"sa":0.5703},{"date":"2020-09-23","o":1450.0,"h":1480.0,"l":1430.0,"c":1450.5,"v":14763.0,"dr":-0.0031,"sa":0.5621},{"date":"2020-09-24","o":1435.5,"h":1476.0,"l":1375.5,"c":1400.0,"v":20130.0,"dr":-0.0348,"sa":0.5622},{"date":"2020-09-25","o":1443.0,"h":1460.0,"l":1409.0,"c":1449.0,"v":10790.0,"dr":0.035,"sa":0.563},{"date":"2020-09-28","o":1455.0,"h":1500.0,"l":1455.0,"c":1500.0,"v":15291.0,"dr":0.0352,"sa":0.5627},{"date":"2020-09-29","o":1517.0,"h":1538.5,"l":1492.0,"c":1521.0,"v":16949.0,"dr":0.014,"sa":0.5561},{"date":"2020-09-30","o":1530.0,"h":1550.0,"l":1501.0,"c":1510.0,"v":14979.0,"dr":-0.0072,"sa":0.5545},{"date":"2020-10-01","o":1540.0,"h":1543.5,"l":1510.0,"c":1521.0,"v":11659.0,"dr":0.0073,"sa":0.5522},{"date":"2020-10-02","o":1530.0,"h":1550.0,"l":1500.0,"c":1542.0,"v":12554.0,"dr":0.0138,"sa":0.5516},{"date":"2020-10-05","o":1545.0,"h":1599.0,"l":1541.0,"c":1588.0,"v":11824.0,"dr":0.0298,"sa":0.5521},{"date":"2020-10-06","o":1587.5,"h":1616.0,"l":1546.5,"c":1590.0,"v":20717.0,"dr":0.0013,"sa":0.5516},{"date":"2020-10-07","o":1572.0,"h":1623.5,"l":1572.0,"c":1604.0,"v":28589.0,"dr":0.0088,"sa":0.5517},{"date":"2020-10-08","o":1651.0,"h":1651.0,"l":1617.0,"c":1643.0,"v":27964.0,"dr":0.0243,"sa":0.5511},{"date":"2020-10-09","o":1644.0,"h":1667.5,"l":1639.0,"c":1663.0,"v":40355.0,"dr":0.0122,"sa":0.5459},{"date":"2020-10-13","o":1700.0,"h":1735.0,"l":1675.0,"c":1735.0,"v":24307.0,"dr":0.0433,"sa":0.5463},{"date":"2020-10-14","o":1737.5,"h":1799.0,"l":1715.0,"c":1795.0,"v":18530.0,"dr":0.0346,"sa":0.5464},{"date":"2020-10-15","o":1765.0,"h":1857.0,"l":1742.0,"c":1854.5,"v":23876.0,"dr":0.0331,"sa":0.5471},{"date":"2020-10-16","o":1890.0,"h":1890.0,"l":1823.5,"c":1846.0,"v":43603.0,"dr":-0.0046,"sa":0.5447},{"date":"2020-10-19","o":1850.5,"h":1858.5,"l":1751.0,"c":1815.0,"v":66573.0,"dr":-0.0168,"sa":0.5442},{"date":"2020-10-20","o":1799.0,"h":1880.0,"l":1734.0,"c":1851.0,"v":24591.0,"dr":0.0198,"sa":0.5442},{"date":"2020-10-21","o":1851.0,"h":1970.0,"l":1850.0,"c":1950.0,"v":47570.0,"dr":0.0535,"sa":0.5449},{"date":"2020-10-22","o":1972.0,"h":2049.0,"l":1900.5,"c":2021.0,"v":31019.0,"dr":0.0364,"sa":0.5452},{"date":"2020-10-23","o":1800.0,"h":1820.0,"l":1692.0,"c":1772.5,"v":138068.0,"dr":-0.123,"sa":0.56},{"date":"2020-10-26","o":1707.0,"h":1710.0,"l":1565.0,"c":1568.0,"v":60454.0,"dr":-0.1154,"sa":0.5722},{"date":"2020-10-27","o":1560.0,"h":1566.5,"l":1495.0,"c":1515.0,"v":40325.0,"dr":-0.0338,"sa":0.5722},{"date":"2020-10-28","o":1500.0,"h":1500.0,"l":1409.5,"c":1417.0,"v":40275.0,"dr":-0.0647,"sa":0.5763},{"date":"2020-10-29","o":1425.0,"h":1430.0,"l":1380.0,"c":1425.0,"v":21211.0,"dr":0.0056,"sa":0.576},{"date":"2020-10-30","o":1423.0,"h":1428.0,"l":1358.5,"c":1367.0,"v":17804.0,"dr":-0.0407,"sa":0.5757},{"date":"2020-11-02","o":1375.0,"h":1400.0,"l":1330.0,"c":1390.0,"v":12931.0,"dr":0.0168,"sa":0.5758},{"date":"2020-11-03","o":1382.0,"h":1418.5,"l":1350.0,"c":1417.5,"v":17660.0,"dr":0.0198,"sa":0.5751},{"date":"2020-11-04","o":1416.5,"h":1428.0,"l":1387.0,"c":1393.0,"v":25855.0,"dr":-0.0173,"sa":0.5731},{"date":"2020-11-05","o":1425.0,"h":1425.0,"l":1370.0,"c":1395.0,"v":15414.0,"dr":0.0014,"sa":0.5712},{"date":"2020-11-06","o":1395.0,"h":1407.0,"l":1355.0,"c":1359.0,"v":8484.0,"dr":-0.0258,"sa":0.5705},{"date":"2020-11-09","o":1370.0,"h":1410.0,"l":1370.0,"c":1395.0,"v":12686.0,"dr":0.0265,"sa":0.5621},{"date":"2020-11-10","o":1394.0,"h":1394.0,"l":1331.5,"c":1355.0,"v":16239.0,"dr":-0.0287,"sa":0.5624},{"date":"2020-11-11","o":1355.0,"h":1430.0,"l":1348.0,"c":1430.0,"v":18135.0,"dr":0.0554,"sa":0.5564},{"date":"2020-11-12","o":1419.5,"h":1419.5,"l":1333.0,"c":1342.0,"v":25302.0,"dr":-0.0615,"sa":0.5587},{"date":"2020-11-13","o":1385.0,"h":1385.0,"l":1345.0,"c":1352.0,"v":11892.0,"dr":0.0075,"sa":0.5587},{"date":"2020-11-16","o":1390.0,"h":1395.0,"l":1359.5,"c":1360.0,"v":35342.0,"dr":0.0059,"sa":0.5573},{"date":"2020-11-17","o":1370.0,"h":1385.0,"l":1350.0,"c":1385.0,"v":21879.0,"dr":0.0184,"sa":0.5557},{"date":"2020-11-18","o":1385.0,"h":1392.0,"l":1354.0,"c":1374.0,"v":10654.0,"dr":-0.0079,"sa":0.5557},{"date":"2020-11-19","o":1375.0,"h":1381.0,"l":1350.0,"c":1381.0,"v":14733.0,"dr":0.0051,"sa":0.5511},{"date":"2020-11-20","o":1385.0,"h":1410.0,"l":1362.5,"c":1403.0,"v":7703.0,"dr":0.0159,"sa":0.551},{"date":"2020-11-24","o":1402.0,"h":1428.0,"l":1375.5,"c":1423.0,"v":22003.0,"dr":0.0143,"sa":0.5511},{"date":"2020-11-25","o":1425.0,"h":1447.0,"l":1400.0,"c":1414.0,"v":11764.0,"dr":-0.0063,"sa":0.5506},{"date":"2020-11-26","o":1420.0,"h":1441.5,"l":1400.0,"c":1439.0,"v":2847.0,"dr":0.0177,"sa":0.5508},{"date":"2020-11-27","o":1440.0,"h":1462.0,"l":1430.0,"c":1444.0,"v":14104.0,"dr":0.0035,"sa":0.5507},{"date":"2020-11-30","o":1443.5,"h":1444.0,"l":1414.0,"c":1440.0,"v":8389.0,"dr":-0.0028,"sa":0.5504},{"date":"2020-12-01","o":1438.0,"h":1501.0,"l":1438.0,"c":1482.0,"v":13752.0,"dr":0.0292,"sa":0.5509},{"date":"2020-12-02","o":1480.0,"h":1506.0,"l":1463.0,"c":1477.0,"v":108453.0,"dr":-0.0034,"sa":0.5508},{"date":"2020-12-03","o":1490.0,"h":1498.0,"l":1468.0,"c":1479.5,"v":14637.0,"dr":0.0017,"sa":0.5506},{"date":"2020-12-04","o":1490.5,"h":1521.0,"l":1484.5,"c":1495.0,"v":26236.0,"dr":0.0105,"sa":0.5506},{"date":"2020-12-09","o":1480.0,"h":1489.0,"l":1415.0,"c":1416.0,"v":14966.0,"dr":-0.0528,"sa":0.553},{"date":"2020-12-10","o":1418.5,"h":1440.0,"l":1408.0,"c":1419.0,"v":8795.0,"dr":0.0021,"sa":0.553},{"date":"2020-12-14","o":1430.0,"h":1465.0,"l":1417.0,"c":1455.5,"v":7238.0,"dr":0.0257,"sa":0.5532},{"date":"2020-12-15","o":1452.0,"h":1465.5,"l":1440.0,"c":1450.0,"v":5219.0,"dr":-0.0038,"sa":0.5532},{"date":"2020-12-16","o":1450.0,"h":1471.0,"l":1448.0,"c":1458.0,"v":7761.0,"dr":0.0055,"sa":0.5516},{"date":"2020-12-17","o":1460.0,"h":1483.0,"l":1420.0,"c":1425.0,"v":3939.0,"dr":-0.0226,"sa":0.5521},{"date":"2020-12-18","o":1425.0,"h":1454.5,"l":1384.0,"c":1393.5,"v":37744.0,"dr":-0.0221,"sa":0.5504},{"date":"2020-12-21","o":1349.5,"h":1349.5,"l":1280.0,"c":1305.5,"v":31064.0,"dr":-0.0632,"sa":0.5544},{"date":"2020-12-22","o":1308.0,"h":1320.0,"l":1287.5,"c":1291.5,"v":12449.0,"dr":-0.0107,"sa":0.5525},{"date":"2020-12-23","o":1291.0,"h":1349.0,"l":1288.0,"c":1343.5,"v":14297.0,"dr":0.0403,"sa":0.5537},{"date":"2020-12-28","o":1348.0,"h":1363.0,"l":1310.0,"c":1338.0,"v":32922.0,"dr":-0.0041,"sa":0.5518},{"date":"2020-12-29","o":1335.0,"h":1448.0,"l":1299.0,"c":1404.5,"v":13623.0,"dr":0.0497,"sa":0.5538},{"date":"2020-12-30","o":1405.0,"h":1425.0,"l":1380.0,"c":1397.5,"v":6102.0,"dr":-0.005,"sa":0.5538},{"date":"2021-01-04","o":1401.0,"h":1475.0,"l":1400.0,"c":1453.0,"v":15554.0,"dr":0.0397,"sa":0.5549},{"date":"2021-01-05","o":1460.0,"h":1507.0,"l":1415.0,"c":1499.5,"v":10328.0,"dr":0.032,"sa":0.5556},{"date":"2021-01-06","o":1494.0,"h":1539.0,"l":1460.0,"c":1518.0,"v":14567.0,"dr":0.0123,"sa":0.5552},{"date":"2021-01-07","o":1518.0,"h":1555.0,"l":1455.0,"c":1531.0,"v":9842.0,"dr":0.0086,"sa":0.5541},{"date":"2021-01-08","o":1550.0,"h":1600.0,"l":1533.0,"c":1549.0,"v":19812.0,"dr":0.0118,"sa":0.5529},{"date":"2021-01-11","o":1549.0,"h":1565.0,"l":1396.5,"c":1555.5,"v":16158.0,"dr":0.0042,"sa":0.5528},{"date":"2021-01-12","o":1560.0,"h":1628.0,"l":1538.5,"c":1585.0,"v":19859.0,"dr":0.019,"sa":0.5527},{"date":"2021-01-13","o":1589.0,"h":1790.0,"l":1585.0,"c":1721.5,"v":112270.0,"dr":0.0861,"sa":0.5589},{"date":"2021-01-14","o":1700.0,"h":1804.0,"l":1700.0,"c":1771.0,"v":34843.0,"dr":0.0288,"sa":0.5595},{"date":"2021-01-15","o":1770.0,"h":1780.0,"l":1715.0,"c":1739.0,"v":26953.0,"dr":-0.0181,"sa":0.5599},{"date":"2021-01-18","o":1739.0,"h":1739.0,"l":1533.0,"c":1689.0,"v":11732.0,"dr":-0.0288,"sa":0.5608},{"date":"2021-01-19","o":1690.0,"h":1749.5,"l":1689.0,"c":1738.5,"v":22210.0,"dr":0.0293,"sa":0.5602},{"date":"2021-01-20","o":1740.0,"h":1780.0,"l":1703.5,"c":1748.5,"v":13628.0,"dr":0.0058,"sa":0.5599},{"date":"2021-01-21","o":1745.5,"h":1850.0,"l":1740.0,"c":1839.0,"v":47230.0,"dr":0.0518,"sa":0.5617},{"date":"2021-01-22","o":1789.5,"h":1799.0,"l":1723.0,"c":1734.5,"v":28199.0,"dr":-0.0568,"sa":0.5649},{"date":"2021-01-25","o":1730.0,"h":1730.0,"l":1632.0,"c":1675.5,"v":24020.0,"dr":-0.034,"sa":0.5661},{"date":"2021-01-26","o":1675.5,"h":1705.0,"l":1616.5,"c":1678.5,"v":8052.0,"dr":0.0018,"sa":0.5655},{"date":"2021-01-27","o":1600.0,"h":1675.0,"l":1600.0,"c":1643.0,"v":7262.0,"dr":-0.0211,"sa":0.5657},{"date":"2021-01-28","o":1640.0,"h":1754.0,"l":1605.0,"c":1733.0,"v":10954.0,"dr":0.0548,"sa":0.5678},{"date":"2021-01-29","o":1730.0,"h":1759.0,"l":1700.0,"c":1703.0,"v":7112.0,"dr":-0.0173,"sa":0.5682},{"date":"2021-02-01","o":1670.5,"h":1762.0,"l":1670.5,"c":1750.0,"v":9921.0,"dr":0.0276,"sa":0.5686},{"date":"2021-02-02","o":1750.0,"h":1790.0,"l":1750.0,"c":1788.5,"v":10978.0,"dr":0.022,"sa":0.5687},{"date":"2021-02-03","o":1789.0,"h":1802.0,"l":1778.5,"c":1789.0,"v":7800.0,"dr":0.0003,"sa":0.5682},{"date":"2021-02-04","o":1790.0,"h":1820.0,"l":1770.5,"c":1805.0,"v":8371.0,"dr":0.0089,"sa":0.5679},{"date":"2021-02-05","o":1809.5,"h":1835.0,"l":1809.5,"c":1813.5,"v":7048.0,"dr":0.0047,"sa":0.5677},{"date":"2021-02-08","o":1790.0,"h":1835.0,"l":1765.5,"c":1828.5,"v":11574.0,"dr":0.0083,"sa":0.5653},{"date":"2021-02-09","o":1843.0,"h":1843.0,"l":1800.0,"c":1816.0,"v":4622.0,"dr":-0.0068,"sa":0.5613},{"date":"2021-02-10","o":1810.0,"h":1845.0,"l":1802.5,"c":1819.5,"v":9029.0,"dr":0.0019,"sa":0.5609},{"date":"2021-02-11","o":1816.0,"h":1849.0,"l":1781.5,"c":1842.5,"v":9201.0,"dr":0.0126,"sa":0.561},{"date":"2021-02-12","o":1844.0,"h":1893.0,"l":1821.5,"c":1853.5,"v":12788.0,"dr":0.006,"sa":0.561},{"date":"2021-02-17","o":1852.0,"h":1860.0,"l":1811.5,"c":1826.5,"v":9761.0,"dr":-0.0146,"sa":0.5612},{"date":"2021-02-18","o":1825.0,"h":1825.0,"l":1734.0,"c":1786.5,"v":9356.0,"dr":-0.0219,"sa":0.5613},{"date":"2021-02-19","o":1800.0,"h":1816.0,"l":1790.0,"c":1805.0,"v":11717.0,"dr":0.0104,"sa":0.5612},{"date":"2021-02-22","o":1804.0,"h":1805.0,"l":1721.0,"c":1725.5,"v":17408.0,"dr":-0.044,"sa":0.5628},{"date":"2021-02-23","o":1719.0,"h":1733.0,"l":1588.5,"c":1728.5,"v":9323.0,"dr":0.0017,"sa":0.5625},{"date":"2021-02-24","o":1690.0,"h":1820.0,"l":1690.0,"c":1817.5,"v":4330.0,"dr":0.0515,"sa":0.5647},{"date":"2021-02-25","o":1800.5,"h":1876.5,"l":1777.0,"c":1797.0,"v":5873.0,"dr":-0.0113,"sa":0.5645},{"date":"2021-02-26","o":1780.0,"h":1836.0,"l":1770.0,"c":1830.5,"v":4308.0,"dr":0.0186,"sa":0.5647},{"date":"2021-03-01","o":1830.0,"h":1880.0,"l":1773.5,"c":1877.5,"v":5750.0,"dr":0.0257,"sa":0.5649},{"date":"2021-03-02","o":1880.0,"h":1892.0,"l":1806.0,"c":1859.0,"v":20.0,"dr":-0.0099,"sa":0.5647},{"date":"2021-03-03","o":1846.5,"h":1859.0,"l":1787.0,"c":1818.0,"v":2.0,"dr":-0.0221,"sa":0.5652},{"date":"2021-03-04","o":1811.0,"h":1841.5,"l":1751.0,"c":1765.0,"v":2.0,"dr":-0.0292,"sa":0.566},{"date":"2021-03-05","o":1701.5,"h":1860.0,"l":1690.5,"c":1860.0,"v":6.0,"dr":0.0538,"sa":0.5682},{"date":"2021-03-08","o":1856.0,"h":1882.0,"l":1818.0,"c":1839.0,"v":10.0,"dr":-0.0113,"sa":0.5666},{"date":"2021-03-09","o":1839.0,"h":1940.0,"l":1755.0,"c":1932.0,"v":3.0,"dr":0.0506,"sa":0.5686},{"date":"2021-03-10","o":1893.5,"h":1980.0,"l":1873.5,"c":1893.0,"v":5.0,"dr":-0.0202,"sa":0.5681},{"date":"2021-03-11","o":1844.5,"h":1919.0,"l":1844.5,"c":1905.0,"v":2.0,"dr":0.0063,"sa":0.5674},{"date":"2021-03-12","o":1880.0,"h":1908.5,"l":1842.0,"c":1884.5,"v":2446.0,"dr":-0.0108,"sa":0.5607},{"date":"2021-03-15","o":1885.0,"h":1920.0,"l":1830.5,"c":1915.5,"v":4847.0,"dr":0.0164,"sa":0.5601},{"date":"2021-03-16","o":1942.0,"h":1986.0,"l":1940.5,"c":1954.5,"v":7225.0,"dr":0.0204,"sa":0.5601},{"date":"2021-03-17","o":1935.0,"h":1996.0,"l":1925.5,"c":1977.0,"v":6505.0,"dr":0.0115,"sa":0.5589},{"date":"2021-03-18","o":1956.0,"h":1995.0,"l":1920.0,"c":1925.5,"v":15862.0,"dr":-0.026,"sa":0.5589},{"date":"2021-03-19","o":1925.0,"h":1966.0,"l":1883.5,"c":1912.5,"v":4395.0,"dr":-0.0068,"sa":0.5584},{"date":"2021-03-22","o":1979.0,"h":2000.0,"l":1934.5,"c":1961.5,"v":35348.0,"dr":0.0256,"sa":0.5587},{"date":"2021-03-23","o":1961.0,"h":1970.0,"l":1884.0,"c":1894.5,"v":8254.0,"dr":-0.0342,"sa":0.5591},{"date":"2021-03-25","o":1885.0,"h":1885.0,"l":1777.0,"c":1845.0,"v":13.0,"dr":-0.0261,"sa":0.5592},{"date":"2021-03-26","o":1841.0,"h":1902.5,"l":1823.5,"c":1881.0,"v":11197.0,"dr":0.0195,"sa":0.5576},{"date":"2021-03-29","o":1875.0,"h":1895.5,"l":1765.5,"c":1865.0,"v":4610.0,"dr":-0.0085,"sa":0.5564},{"date":"2021-03-30","o":1860.0,"h":1880.0,"l":1822.5,"c":1868.0,"v":4918.0,"dr":0.0016,"sa":0.5442},{"date":"2021-03-31","o":1868.0,"h":1905.0,"l":1858.0,"c":1889.5,"v":3539.0,"dr":0.0115,"sa":0.5342},{"date":"2021-04-05","o":1892.0,"h":1981.0,"l":1892.0,"c":1971.5,"v":9659.0,"dr":0.0434,"sa":0.5339},{"date":"2021-04-06","o":1950.0,"h":1990.0,"l":1946.5,"c":1969.5,"v":20942.0,"dr":-0.001,"sa":0.5335},{"date":"2021-04-07","o":1998.0,"h":2014.0,"l":1970.0,"c":2005.0,"v":22372.0,"dr":0.018,"sa":0.533},{"date":"2021-04-08","o":2007.0,"h":2040.0,"l":2003.0,"c":2036.5,"v":20309.0,"dr":0.0157,"sa":0.5328},{"date":"2021-04-09","o":2045.0,"h":2070.0,"l":2034.5,"c":2067.0,"v":4687.0,"dr":0.015,"sa":0.5328},{"date":"2021-04-12","o":2070.0,"h":2070.0,"l":1994.5,"c":2003.0,"v":2266.0,"dr":-0.031,"sa":0.5233},{"date":"2021-04-13","o":1970.0,"h":1973.5,"l":1945.0,"c":1968.0,"v":5835.0,"dr":-0.0175,"sa":0.5237},{"date":"2021-04-14","o":1970.0,"h":1970.0,"l":1929.5,"c":1949.0,"v":6979.0,"dr":-0.0097,"sa":0.5239},{"date":"2021-04-15","o":1949.0,"h":1980.0,"l":1940.0,"c":1977.0,"v":8365.0,"dr":0.0144,"sa":0.5232},{"date":"2021-04-16","o":1977.0,"h":2000.0,"l":1961.0,"c":1969.0,"v":5814.0,"dr":-0.004,"sa":0.5198},{"date":"2021-04-19","o":1952.0,"h":1952.0,"l":1906.0,"c":1927.0,"v":3792.0,"dr":-0.0213,"sa":0.5176},{"date":"2021-04-20","o":1930.0,"h":1930.0,"l":1900.0,"c":1926.0,"v":3312.0,"dr":-0.0005,"sa":0.5175},{"date":"2021-04-21","o":1900.5,"h":1959.0,"l":1900.0,"c":1956.5,"v":8579.0,"dr":0.0158,"sa":0.506},{"date":"2021-04-22","o":1950.0,"h":1950.0,"l":1906.0,"c":1910.5,"v":13237.0,"dr":-0.0235,"sa":0.5067},{"date":"2021-04-23","o":1810.0,"h":1846.0,"l":1772.0,"c":1830.5,"v":42445.0,"dr":-0.0419,"sa":0.5063},{"date":"2021-04-26","o":1824.5,"h":1838.5,"l":1798.0,"c":1832.0,"v":6.0,"dr":0.0008,"sa":0.4989},{"date":"2021-04-27","o":1805.0,"h":1836.0,"l":1792.0,"c":1813.0,"v":18851.0,"dr":-0.0104,"sa":0.4915},{"date":"2021-04-28","o":1821.0,"h":1821.0,"l":1788.0,"c":1819.0,"v":26176.0,"dr":0.0033,"sa":0.4914},{"date":"2021-04-29","o":1822.0,"h":1853.0,"l":1817.5,"c":1844.5,"v":16889.0,"dr":0.014,"sa":0.4892},{"date":"2021-04-30","o":1835.0,"h":1852.0,"l":1807.0,"c":1816.5,"v":2.0,"dr":-0.0152,"sa":0.4894},{"date":"2021-05-03","o":1816.5,"h":1848.0,"l":1802.5,"c":1833.5,"v":45735.0,"dr":0.0094,"sa":0.4893},{"date":"2021-05-04","o":1789.5,"h":1832.0,"l":1775.0,"c":1824.0,"v":50866.0,"dr":-0.0052,"sa":0.4887},{"date":"2021-05-05","o":1821.5,"h":1865.0,"l":1812.0,"c":1816.5,"v":36301.0,"dr":-0.0041,"sa":0.4816},{"date":"2021-05-06","o":1812.0,"h":1830.0,"l":1790.0,"c":1815.0,"v":10492.0,"dr":-0.0008,"sa":0.4816},{"date":"2021-05-07","o":1820.0,"h":1839.5,"l":1816.0,"c":1834.5,"v":7353.0,"dr":0.0107,"sa":0.4813},{"date":"2021-05-10","o":1800.0,"h":1829.5,"l":1771.0,"c":1778.5,"v":19690.0,"dr":-0.0305,"sa":0.4799},{"date":"2021-05-11","o":1750.5,"h":1780.0,"l":1721.0,"c":1747.5,"v":14816.0,"dr":-0.0174,"sa":0.48},{"date":"2021-05-12","o":1735.0,"h":1744.0,"l":1691.5,"c":1700.0,"v":11287.0,"dr":-0.0272,"sa":0.4803},{"date":"2021-05-13","o":1732.5,"h":1738.0,"l":1701.0,"c":1732.5,"v":6979.0,"dr":0.0191,"sa":0.4803},{"date":"2021-05-14","o":1740.0,"h":1780.5,"l":1725.0,"c":1772.5,"v":6757.0,"dr":0.0231,"sa":0.478},{"date":"2021-05-17","o":1759.5,"h":1779.0,"l":1749.5,"c":1779.0,"v":2.0,"dr":0.0037,"sa":0.4731},{"date":"2021-05-18","o":1780.0,"h":1800.0,"l":1773.0,"c":1795.0,"v":1.0,"dr":0.009,"sa":0.4732},{"date":"2021-05-19","o":1769.0,"h":1810.5,"l":1734.5,"c":1799.0,"v":5.0,"dr":0.0022,"sa":0.4731},{"date":"2021-05-20","o":1827.0,"h":1855.0,"l":1810.0,"c":1843.0,"v":5.0,"dr":0.0245,"sa":0.4734},{"date":"2021-05-21","o":1884.0,"h":1884.0,"l":1852.0,"c":1857.5,"v":7.0,"dr":0.0079,"sa":0.4726},{"date":"2021-05-26","o":1859.0,"h":1890.0,"l":1858.0,"c":1876.5,"v":23192.0,"dr":0.0102,"sa":0.4726},{"date":"2021-05-27","o":1880.0,"h":1909.5,"l":1880.0,"c":1899.5,"v":10005.0,"dr":0.0123,"sa":0.4727},{"date":"2021-05-28","o":1902.5,"h":1902.5,"l":1870.0,"c":1880.0,"v":40.0,"dr":-0.0103,"sa":0.4728},{"date":"2021-05-31","o":1880.5,"h":1894.0,"l":1744.0,"c":1880.0,"v":3971.0,"dr":0.0,"sa":0.4726},{"date":"2021-06-01","o":1890.0,"h":1894.0,"l":1872.0,"c":1891.0,"v":11859.0,"dr":0.0059,"sa":0.4725},{"date":"2021-06-02","o":1895.0,"h":1926.0,"l":1887.0,"c":1924.0,"v":12207.0,"dr":0.0175,"sa":0.4727},{"date":"2021-06-03","o":1889.0,"h":1897.0,"l":1869.5,"c":1874.0,"v":15640.0,"dr":-0.026,"sa":0.4717},{"date":"2021-06-04","o":1887.0,"h":1928.0,"l":1887.0,"c":1919.5,"v":8858.0,"dr":0.0243,"sa":0.472},{"date":"2021-06-07","o":1910.0,"h":1943.0,"l":1886.5,"c":1910.0,"v":4662.0,"dr":-0.0049,"sa":0.472},{"date":"2021-06-08","o":1881.0,"h":1908.0,"l":1880.0,"c":1897.0,"v":4547.0,"dr":-0.0068,"sa":0.4721},{"date":"2021-06-09","o":1900.0,"h":1920.0,"l":1878.0,"c":1879.0,"v":5507.0,"dr":-0.0095,"sa":0.4709},{"date":"2021-06-10","o":1914.0,"h":1924.0,"l":1880.0,"c":1896.0,"v":10581.0,"dr":0.009,"sa":0.4709},{"date":"2021-06-11","o":1900.0,"h":1908.0,"l":1885.5,"c":1904.5,"v":3845.0,"dr":0.0045,"sa":0.4707},{"date":"2021-06-14","o":1908.0,"h":1910.0,"l":1883.5,"c":1907.5,"v":3536.0,"dr":0.0016,"sa":0.4707},{"date":"2021-06-15","o":1909.0,"h":1922.5,"l":1900.0,"c":1910.5,"v":4201.0,"dr":0.0016,"sa":0.4707},{"date":"2021-06-16","o":1911.5,"h":1920.0,"l":1881.0,"c":1901.5,"v":7904.0,"dr":-0.0047,"sa":0.4707},{"date":"2021-06-17","o":1902.0,"h":1922.5,"l":1888.0,"c":1913.5,"v":7948.0,"dr":0.0063,"sa":0.4703},{"date":"2021-06-18","o":1855.0,"h":1872.5,"l":1830.0,"c":1867.5,"v":15830.0,"dr":-0.024,"sa":0.4698},{"date":"2021-06-22","o":1867.5,"h":1890.0,"l":1843.0,"c":1881.5,"v":5119.0,"dr":0.0075,"sa":0.4694},{"date":"2021-06-23","o":1881.0,"h":1881.0,"l":1850.0,"c":1860.0,"v":6101.0,"dr":-0.0114,"sa":0.4694},{"date":"2021-06-24","o":1860.0,"h":1900.0,"l":1853.5,"c":1890.5,"v":35532.0,"dr":0.0164,"sa":0.4695},{"date":"2021-06-25","o":1892.5,"h":1925.0,"l":1890.0,"c":1910.0,"v":40179.0,"dr":0.0103,"sa":0.4605},{"date":"2021-06-28","o":1921.0,"h":1983.5,"l":1919.0,"c":1959.5,"v":19059.0,"dr":0.0259,"sa":0.4605},{"date":"2021-06-29","o":1924.0,"h":1937.5,"l":1898.5,"c":1927.5,"v":6361.0,"dr":-0.0163,"sa":0.4609},{"date":"2021-06-30","o":1904.0,"h":1930.0,"l":1882.5,"c":1926.0,"v":15494.0,"dr":-0.0008,"sa":0.46},{"date":"2021-07-01","o":1930.0,"h":1954.0,"l":1913.0,"c":1929.0,"v":8648.0,"dr":0.0016,"sa":0.46},{"date":"2021-07-02","o":1940.0,"h":1974.5,"l":1935.0,"c":1963.0,"v":12360.0,"dr":0.0176,"sa":0.4595},{"date":"2021-07-05","o":1962.0,"h":1990.0,"l":1956.0,"c":1979.5,"v":2492.0,"dr":0.0084,"sa":0.4593},{"date":"2021-07-06","o":1985.0,"h":1985.0,"l":1934.0,"c":1962.0,"v":4654.0,"dr":-0.0088,"sa":0.4594},{"date":"2021-07-07","o":1955.5,"h":1960.0,"l":1936.0,"c":1948.0,"v":6475.0,"dr":-0.0071,"sa":0.4585},{"date":"2021-07-08","o":1939.0,"h":1945.0,"l":1908.0,"c":1921.5,"v":11525.0,"dr":-0.0136,"sa":0.458},{"date":"2021-07-12","o":1950.0,"h":1995.0,"l":1931.0,"c":1946.5,"v":5072.0,"dr":0.013,"sa":0.4576},{"date":"2021-07-13","o":1965.0,"h":1978.0,"l":1947.0,"c":1960.0,"v":5221.0,"dr":0.0069,"sa":0.4571},{"date":"2021-07-14","o":1965.0,"h":1980.0,"l":1935.5,"c":1952.5,"v":4306.0,"dr":-0.0038,"sa":0.4542},{"date":"2021-07-15","o":1950.0,"h":1950.0,"l":1919.0,"c":1935.0,"v":6643.0,"dr":-0.009,"sa":0.4541},{"date":"2021-07-16","o":1970.0,"h":1980.0,"l":1930.0,"c":1935.0,"v":8655.0,"dr":0.0,"sa":0.4535},{"date":"2021-07-19","o":1919.0,"h":1948.5,"l":1901.0,"c":1941.0,"v":8793.0,"dr":0.0031,"sa":0.4509},{"date":"2021-07-20","o":1937.0,"h":1996.0,"l":1920.0,"c":1978.0,"v":5674.0,"dr":0.0191,"sa":0.4444},{"date":"2021-07-21","o":1980.0,"h":2015.0,"l":1968.5,"c":2014.5,"v":10594.0,"dr":0.0185,"sa":0.4447},{"date":"2021-07-22","o":2015.0,"h":2020.0,"l":1999.0,"c":2018.0,"v":8514.0,"dr":0.0017,"sa":0.4445},{"date":"2021-07-23","o":1930.5,"h":1931.5,"l":1883.0,"c":1911.0,"v":59652.0,"dr":-0.053,"sa":0.4476},{"date":"2021-07-26","o":1922.0,"h":1972.0,"l":1922.0,"c":1958.0,"v":10663.0,"dr":0.0246,"sa":0.4481},{"date":"2021-07-27","o":1915.5,"h":1935.0,"l":1895.0,"c":1925.0,"v":14106.0,"dr":-0.0169,"sa":0.4484},{"date":"2021-07-28","o":1942.0,"h":1952.0,"l":1919.0,"c":1930.0,"v":11391.0,"dr":0.0026,"sa":0.4482},{"date":"2021-07-29","o":1942.0,"h":1980.0,"l":1930.0,"c":1973.0,"v":17206.0,"dr":0.0223,"sa":0.4458},{"date":"2021-07-30","o":1958.0,"h":1961.5,"l":1940.0,"c":1950.5,"v":8430.0,"dr":-0.0114,"sa":0.4453},{"date":"2021-08-02","o":1970.0,"h":1988.0,"l":1950.0,"c":1951.0,"v":8699.0,"dr":0.0003,"sa":0.4451},{"date":"2021-08-03","o":1949.5,"h":1966.0,"l":1935.0,"c":1953.0,"v":8579.0,"dr":0.001,"sa":0.445},{"date":"2021-08-04","o":1950.0,"h":1964.0,"l":1930.0,"c":1938.5,"v":37877.0,"dr":-0.0074,"sa":0.4449},{"date":"2021-08-05","o":1945.5,"h":1946.0,"l":1916.0,"c":1929.0,"v":33039.0,"dr":-0.0049,"sa":0.4103},{"date":"2021-08-06","o":1950.0,"h":1950.0,"l":1916.0,"c":1919.0,"v":12215.0,"dr":-0.0052,"sa":0.4102},{"date":"2021-08-09","o":1950.0,"h":1950.0,"l":1914.5,"c":1920.0,"v":9620.0,"dr":0.0005,"sa":0.4102},{"date":"2021-08-10","o":1920.0,"h":1920.0,"l":1889.0,"c":1910.5,"v":46890.0,"dr":-0.0049,"sa":0.4096},{"date":"2021-08-11","o":1969.5,"h":1969.5,"l":1902.0,"c":1920.5,"v":7961.0,"dr":0.0052,"sa":0.4092},{"date":"2021-08-12","o":1920.0,"h":1920.0,"l":1865.0,"c":1871.5,"v":7485.0,"dr":-0.0255,"sa":0.41},{"date":"2021-08-13","o":1876.0,"h":1920.0,"l":1850.5,"c":1918.0,"v":6719.0,"dr":0.0248,"sa":0.4106},{"date":"2021-08-17","o":1888.5,"h":1903.0,"l":1844.5,"c":1873.5,"v":13880.0,"dr":-0.0232,"sa":0.4114},{"date":"2021-08-18","o":1850.5,"h":1887.0,"l":1850.5,"c":1852.0,"v":18385.0,"dr":-0.0115,"sa":0.4116},{"date":"2021-08-19","o":1859.5,"h":1886.5,"l":1816.5,"c":1879.0,"v":8935.0,"dr":0.0146,"sa":0.4118},{"date":"2021-08-20","o":1883.0,"h":1884.5,"l":1840.0,"c":1866.0,"v":14171.0,"dr":-0.0069,"sa":0.4117},{"date":"2021-08-23","o":1875.0,"h":1903.5,"l":1872.5,"c":1893.0,"v":10568.0,"dr":0.0145,"sa":0.4099},{"date":"2021-08-24","o":1909.0,"h":1909.5,"l":1875.0,"c":1896.5,"v":11670.0,"dr":0.0018,"sa":0.4097},{"date":"2021-08-25","o":1900.0,"h":1911.5,"l":1887.5,"c":1899.0,"v":14769.0,"dr":0.0013,"sa":0.4085},{"date":"2021-08-26","o":1907.0,"h":1907.0,"l":1875.0,"c":1886.0,"v":5183.0,"dr":-0.0068,"sa":0.4081},{"date":"2021-08-27","o":1886.0,"h":1920.0,"l":1870.0,"c":1919.5,"v":11222.0,"dr":0.0178,"sa":0.4082},{"date":"2021-08-30","o":1930.0,"h":1938.5,"l":1890.0,"c":1899.5,"v":9348.0,"dr":-0.0104,"sa":0.4084},{"date":"2021-08-31","o":1907.0,"h":1923.0,"l":1891.0,"c":1917.0,"v":8259.0,"dr":0.0092,"sa":0.4082},{"date":"2021-09-01","o":1917.0,"h":1920.5,"l":1896.5,"c":1907.0,"v":16700.0,"dr":-0.0052,"sa":0.4063},{"date":"2021-09-02","o":1906.0,"h":1915.0,"l":1880.0,"c":1905.0,"v":7315.0,"dr":-0.001,"sa":0.4063},{"date":"2021-09-03","o":1910.0,"h":1935.5,"l":1881.0,"c":1908.0,"v":3689.0,"dr":0.0016,"sa":0.4062},{"date":"2021-09-06","o":1910.0,"h":1913.0,"l":1880.0,"c":1896.0,"v":2637.0,"dr":-0.0063,"sa":0.4062},{"date":"2021-09-07","o":1893.0,"h":1924.0,"l":1892.0,"c":1913.5,"v":18700.0,"dr":0.0092,"sa":0.4057},{"date":"2021-09-08","o":1900.0,"h":1923.0,"l":1885.5,"c":1906.5,"v":11535.0,"dr":-0.0037,"sa":0.4046},{"date":"2021-09-09","o":1910.0,"h":1954.0,"l":1900.0,"c":1937.0,"v":9345.0,"dr":0.016,"sa":0.403},{"date":"2021-09-10","o":1960.5,"h":1999.5,"l":1960.0,"c":1984.0,"v":18929.0,"dr":0.0243,"sa":0.4029},{"date":"2021-09-13","o":1980.0,"h":2016.0,"l":1950.0,"c":1963.5,"v":7279.0,"dr":-0.0103,"sa":0.4024},{"date":"2021-09-14","o":1965.0,"h":1965.0,"l":1940.0,"c":1960.0,"v":8992.0,"dr":-0.0018,"sa":0.4021},{"date":"2021-09-15","o":1960.0,"h":1990.0,"l":1951.5,"c":1984.0,"v":10143.0,"dr":0.0122,"sa":0.3974},{"date":"2021-09-16","o":1979.0,"h":1990.0,"l":1943.0,"c":1981.0,"v":8383.0,"dr":-0.0015,"sa":0.3971},{"date":"2021-09-17","o":1955.5,"h":1975.0,"l":1940.0,"c":1967.0,"v":7949.0,"dr":-0.0071,"sa":0.3972},{"date":"2021-09-20","o":1910.5,"h":1959.0,"l":1910.5,"c":1939.0,"v":16455.0,"dr":-0.0142,"sa":0.3937},{"date":"2021-09-21","o":1939.0,"h":1984.5,"l":1937.0,"c":1966.0,"v":12780.0,"dr":0.0139,"sa":0.3915},{"date":"2021-09-22","o":1990.0,"h":2013.0,"l":1970.0,"c":2008.0,"v":11822.0,"dr":0.0214,"sa":0.392},{"date":"2021-09-23","o":2009.0,"h":2059.0,"l":2009.0,"c":2048.5,"v":14031.0,"dr":0.0202,"sa":0.3921},{"date":"2021-09-24","o":2035.0,"h":2086.0,"l":2035.0,"c":2076.5,"v":10157.0,"dr":0.0137,"sa":0.3921},{"date":"2021-09-27","o":2080.0,"h":2118.0,"l":2078.0,"c":2113.0,"v":10886.0,"dr":0.0176,"sa":0.3924},{"date":"2021-09-28","o":2100.0,"h":2113.0,"l":2085.0,"c":2094.5,"v":17393.0,"dr":-0.0088,"sa":0.3911},{"date":"2021-09-29","o":2094.0,"h":2094.0,"l":2060.5,"c":2084.0,"v":5591.0,"dr":-0.005,"sa":0.3901},{"date":"2021-09-30","o":2069.5,"h":2100.0,"l":2015.0,"c":2037.0,"v":7637.0,"dr":-0.0226,"sa":0.3902},{"date":"2021-10-01","o":2055.0,"h":2081.0,"l":2019.5,"c":2071.5,"v":9586.0,"dr":0.0169,"sa":0.3882},{"date":"2021-10-04","o":2075.0,"h":2103.0,"l":2040.0,"c":2045.5,"v":5399.0,"dr":-0.0126,"sa":0.3868},{"date":"2021-10-05","o":2100.0,"h":2119.5,"l":2018.0,"c":2063.0,"v":26368.0,"dr":0.0086,"sa":0.3869},{"date":"2021-10-06","o":2063.0,"h":2075.0,"l":2040.0,"c":2060.0,"v":3739.0,"dr":-0.0015,"sa":0.3851},{"date":"2021-10-07","o":2099.0,"h":2099.0,"l":2060.0,"c":2069.5,"v":10720.0,"dr":0.0046,"sa":0.3837},{"date":"2021-10-12","o":2071.0,"h":2071.0,"l":1987.5,"c":1996.0,"v":11099.0,"dr":-0.0355,"sa":0.384},{"date":"2021-10-13","o":1995.0,"h":2012.0,"l":1972.5,"c":2001.5,"v":8312.0,"dr":0.0028,"sa":0.3838},{"date":"2021-10-14","o":2002.5,"h":2087.5,"l":2002.5,"c":2078.5,"v":8320.0,"dr":0.0385,"sa":0.3855},{"date":"2021-10-15","o":2098.0,"h":2118.0,"l":2080.0,"c":2113.0,"v":8366.0,"dr":0.0166,"sa":0.3858},{"date":"2021-10-18","o":2105.0,"h":2127.5,"l":2099.5,"c":2118.5,"v":5393.0,"dr":0.0026,"sa":0.3856},{"date":"2021-10-19","o":2160.0,"h":2165.0,"l":2132.5,"c":2153.0,"v":6651.0,"dr":0.0163,"sa":0.3848},{"date":"2021-10-20","o":2160.0,"h":2185.0,"l":2153.0,"c":2169.5,"v":15228.0,"dr":0.0077,"sa":0.3849},{"date":"2021-10-21","o":2170.0,"h":2213.5,"l":2169.0,"c":2209.0,"v":21895.0,"dr":0.0182,"sa":0.3852},{"date":"2021-10-22","o":2065.0,"h":2065.0,"l":1975.0,"c":1988.0,"v":86159.0,"dr":-0.1,"sa":0.3977},{"date":"2021-10-25","o":2030.0,"h":2049.5,"l":1976.0,"c":1978.0,"v":42867.0,"dr":-0.005,"sa":0.3975},{"date":"2021-10-26","o":1952.0,"h":1959.0,"l":1921.0,"c":1951.0,"v":73802.0,"dr":-0.0137,"sa":0.3955},{"date":"2021-10-27","o":1955.0,"h":1965.0,"l":1934.0,"c":1944.5,"v":18257.0,"dr":-0.0033,"sa":0.3941},{"date":"2021-10-28","o":1945.0,"h":1996.0,"l":1944.0,"c":1989.0,"v":21086.0,"dr":0.0229,"sa":0.3934},{"date":"2021-10-29","o":2005.0,"h":2062.0,"l":1982.0,"c":2060.0,"v":43015.0,"dr":0.0357,"sa":0.3949},{"date":"2021-11-01","o":2075.0,"h":2130.0,"l":2060.0,"c":2126.5,"v":22074.0,"dr":0.0323,"sa":0.3958},{"date":"2021-11-02","o":2150.0,"h":2170.0,"l":2102.5,"c":2162.0,"v":23441.0,"dr":0.0167,"sa":0.3956},{"date":"2021-11-03","o":2190.0,"h":2190.0,"l":2148.5,"c":2164.5,"v":15604.0,"dr":0.0012,"sa":0.3921},{"date":"2021-11-04","o":2171.5,"h":2180.0,"l":2133.5,"c":2178.0,"v":21440.0,"dr":0.0062,"sa":0.3905},{"date":"2021-11-05","o":2200.0,"h":2241.0,"l":2187.5,"c":2198.0,"v":42171.0,"dr":0.0092,"sa":0.3704},{"date":"2021-11-08","o":2239.0,"h":2252.5,"l":2206.0,"c":2227.5,"v":15536.0,"dr":0.0134,"sa":0.3516},{"date":"2021-11-09","o":2230.0,"h":2234.0,"l":2162.5,"c":2175.0,"v":20567.0,"dr":-0.0236,"sa":0.3507},{"date":"2021-11-10","o":2150.5,"h":2184.0,"l":2136.0,"c":2152.0,"v":23220.0,"dr":-0.0106,"sa":0.3445},{"date":"2021-11-11","o":2190.0,"h":2250.0,"l":2100.0,"c":2164.0,"v":21817.0,"dr":0.0056,"sa":0.3445},{"date":"2021-11-12","o":2152.0,"h":2290.0,"l":2142.0,"c":2183.0,"v":18177.0,"dr":0.0088,"sa":0.3419},{"date":"2021-11-15","o":2200.0,"h":2200.0,"l":2093.0,"c":2109.0,"v":8004.0,"dr":-0.0339,"sa":0.3435},{"date":"2021-11-16","o":2109.0,"h":2157.0,"l":2090.0,"c":2151.0,"v":10061.0,"dr":0.0199,"sa":0.3435},{"date":"2021-11-17","o":2146.5,"h":2170.0,"l":2129.5,"c":2136.0,"v":11152.0,"dr":-0.007,"sa":0.3431},{"date":"2021-11-18","o":2151.0,"h":2151.0,"l":2085.0,"c":2111.5,"v":10406.0,"dr":-0.0115,"sa":0.3433},{"date":"2021-11-19","o":2076.0,"h":2148.0,"l":2076.0,"c":2127.0,"v":9926.0,"dr":0.0073,"sa":0.3423},{"date":"2021-11-23","o":2120.5,"h":2169.0,"l":2109.0,"c":2118.5,"v":11464.0,"dr":-0.004,"sa":0.3414},{"date":"2021-11-24","o":2109.0,"h":2151.0,"l":2050.0,"c":2134.5,"v":5971.0,"dr":0.0076,"sa":0.3401},{"date":"2021-11-25","o":2150.0,"h":2169.0,"l":2115.5,"c":2125.0,"v":3603.0,"dr":-0.0045,"sa":0.3359},{"date":"2021-11-26","o":2110.0,"h":2140.0,"l":2051.0,"c":2069.5,"v":20886.0,"dr":-0.0261,"sa":0.331},{"date":"2021-11-29","o":2073.0,"h":2131.0,"l":2039.5,"c":2100.5,"v":14780.0,"dr":0.015,"sa":0.3312},{"date":"2021-11-30","o":2071.5,"h":2128.0,"l":2071.5,"c":2099.0,"v":7957.0,"dr":-0.0007,"sa":0.3312},{"date":"2021-12-01","o":2108.5,"h":2150.0,"l":2094.0,"c":2139.5,"v":6171.0,"dr":0.0193,"sa":0.3313},{"date":"2021-12-02","o":2138.5,"h":2170.5,"l":2101.5,"c":2165.5,"v":15295.0,"dr":0.0122,"sa":0.3313},{"date":"2021-12-03","o":2191.0,"h":2191.0,"l":2133.0,"c":2140.0,"v":21711.0,"dr":-0.0118,"sa":0.3316},{"date":"2021-12-06","o":2131.0,"h":2241.0,"l":2130.5,"c":2240.0,"v":10051.0,"dr":0.0467,"sa":0.3343},{"date":"2021-12-07","o":2335.0,"h":2420.0,"l":2275.5,"c":2282.0,"v":40848.0,"dr":0.0188,"sa":0.3345},{"date":"2021-12-09","o":2247.5,"h":2247.5,"l":2114.0,"c":2131.0,"v":10305.0,"dr":-0.0662,"sa":0.3413},{"date":"2021-12-10","o":2135.0,"h":2157.5,"l":2092.5,"c":2106.0,"v":10082.0,"dr":-0.0117,"sa":0.3412},{"date":"2021-12-13","o":2199.5,"h":2199.5,"l":2030.5,"c":2044.5,"v":13004.0,"dr":-0.0292,"sa":0.3426},{"date":"2021-12-14","o":2025.0,"h":2057.0,"l":1985.0,"c":2001.5,"v":8627.0,"dr":-0.021,"sa":0.3433},{"date":"2021-12-15","o":2010.5,"h":2047.5,"l":1955.0,"c":1991.5,"v":4394.0,"dr":-0.005,"sa":0.3422},{"date":"2021-12-16","o":2002.0,"h":2065.0,"l":2002.0,"c":2057.5,"v":12020.0,"dr":0.0331,"sa":0.3437},{"date":"2021-12-17","o":2056.0,"h":2084.0,"l":2040.5,"c":2080.5,"v":5727.0,"dr":0.0112,"sa":0.3438},{"date":"2021-12-20","o":2079.0,"h":2079.0,"l":2020.0,"c":2035.5,"v":5500.0,"dr":-0.0216,"sa":0.3445},{"date":"2021-12-21","o":2065.0,"h":2115.0,"l":2057.0,"c":2110.0,"v":7533.0,"dr":0.0366,"sa":0.3419},{"date":"2021-12-22","o":2120.0,"h":2130.5,"l":2095.0,"c":2114.5,"v":3229.0,"dr":0.0021,"sa":0.3419},{"date":"2021-12-23","o":2190.0,"h":2190.0,"l":2093.0,"c":2098.0,"v":8104.0,"dr":-0.0078,"sa":0.3412},{"date":"2021-12-27","o":2040.5,"h":2122.0,"l":2040.5,"c":2053.5,"v":8579.0,"dr":-0.0212,"sa":0.3419},{"date":"2021-12-28","o":2095.0,"h":2095.0,"l":2034.5,"c":2055.0,"v":6026.0,"dr":0.0007,"sa":0.3419},{"date":"2021-12-29","o":2050.0,"h":2105.0,"l":2035.0,"c":2078.0,"v":3880.0,"dr":0.0112,"sa":0.3412},{"date":"2021-12-30","o":2080.0,"h":2115.0,"l":2050.0,"c":2100.0,"v":3133.0,"dr":0.0106,"sa":0.3404},{"date":"2022-01-03","o":2100.0,"h":2165.0,"l":2084.5,"c":2164.5,"v":5090.0,"dr":0.0307,"sa":0.3353},{"date":"2022-01-04","o":2179.5,"h":2227.0,"l":2154.5,"c":2196.5,"v":5247.0,"dr":0.0148,"sa":0.3353},{"date":"2022-01-05","o":2205.0,"h":2304.0,"l":2200.0,"c":2245.0,"v":14409.0,"dr":0.0221,"sa":0.3337},{"date":"2022-01-06","o":2250.0,"h":2298.0,"l":2235.5,"c":2268.0,"v":6520.0,"dr":0.0102,"sa":0.3338},{"date":"2022-01-07","o":2279.0,"h":2307.5,"l":2236.0,"c":2253.0,"v":6635.0,"dr":-0.0066,"sa":0.3305},{"date":"2022-01-10","o":2265.0,"h":2343.5,"l":2239.5,"c":2337.0,"v":12739.0,"dr":0.0373,"sa":0.3323},{"date":"2022-01-11","o":2405.0,"h":2405.0,"l":2314.5,"c":2363.0,"v":15090.0,"dr":0.0111,"sa":0.3303},{"date":"2022-01-12","o":2363.0,"h":2375.0,"l":2293.5,"c":2326.0,"v":10290.0,"dr":-0.0157,"sa":0.3294},{"date":"2022-01-13","o":2374.0,"h":2375.0,"l":2280.0,"c":2294.0,"v":9347.0,"dr":-0.0138,"sa":0.3296},{"date":"2022-01-14","o":2289.0,"h":2320.0,"l":2259.0,"c":2314.5,"v":3783.0,"dr":0.0089,"sa":0.3296},{"date":"2022-01-17","o":2314.5,"h":2360.0,"l":2314.0,"c":2343.0,"v":1947.0,"dr":0.0123,"sa":0.3296},{"date":"2022-01-18","o":2345.0,"h":2358.0,"l":2304.5,"c":2322.0,"v":7268.0,"dr":-0.009,"sa":0.3298},{"date":"2022-01-19","o":2322.0,"h":2327.5,"l":2262.5,"c":2312.0,"v":8335.0,"dr":-0.0043,"sa":0.3294},{"date":"2022-01-20","o":2295.0,"h":2359.5,"l":2288.5,"c":2340.0,"v":11074.0,"dr":0.0121,"sa":0.3185},{"date":"2022-01-21","o":2321.5,"h":2370.0,"l":2289.0,"c":2335.5,"v":8046.0,"dr":-0.0019,"sa":0.3173},{"date":"2022-01-24","o":2329.0,"h":2345.0,"l":2268.0,"c":2311.5,"v":19630.0,"dr":-0.0103,"sa":0.3169},{"date":"2022-01-25","o":2311.0,"h":2358.0,"l":2270.5,"c":2334.5,"v":6329.0,"dr":0.01,"sa":0.3156},{"date":"2022-01-26","o":2339.0,"h":2414.0,"l":2309.5,"c":2376.5,"v":8863.0,"dr":0.018,"sa":0.3148},{"date":"2022-01-27","o":2319.0,"h":2329.0,"l":2224.0,"c":2254.0,"v":22189.0,"dr":-0.0515,"sa":0.3192},{"date":"2022-01-28","o":2228.0,"h":2228.0,"l":2080.0,"c":2115.0,"v":18927.0,"dr":-0.0617,"sa":0.3213},{"date":"2022-01-31","o":2118.0,"h":2167.5,"l":2118.0,"c":2165.0,"v":22596.0,"dr":0.0236,"sa":0.3169},{"date":"2022-02-01","o":2170.0,"h":2200.0,"l":2165.0,"c":2175.5,"v":10995.0,"dr":0.0048,"sa":0.3149},{"date":"2022-02-02","o":2175.0,"h":2181.0,"l":2141.0,"c":2165.0,"v":14222.0,"dr":-0.0048,"sa":0.315},{"date":"2022-02-04","o":2142.0,"h":2142.0,"l":2090.0,"c":2109.0,"v":12686.0,"dr":-0.0259,"sa":0.3154},{"date":"2022-02-07","o":2120.0,"h":2141.0,"l":2099.5,"c":2130.0,"v":5005.0,"dr":0.01,"sa":0.3109},{"date":"2022-02-08","o":2100.0,"h":2130.0,"l":2089.0,"c":2101.5,"v":5601.0,"dr":-0.0134,"sa":0.3107},{"date":"2022-02-09","o":2140.0,"h":2142.0,"l":2102.5,"c":2137.0,"v":4689.0,"dr":0.0169,"sa":0.3099},{"date":"2022-02-10","o":2117.5,"h":2133.0,"l":2080.0,"c":2101.5,"v":3438.0,"dr":-0.0166,"sa":0.3097},{"date":"2022-02-11","o":2090.0,"h":2135.5,"l":2055.0,"c":2058.5,"v":2585.0,"dr":-0.0205,"sa":0.3104},{"date":"2022-02-14","o":2037.0,"h":2062.0,"l":2015.0,"c":2031.5,"v":5238.0,"dr":-0.0131,"sa":0.3106},{"date":"2022-02-15","o":2054.0,"h":2061.0,"l":2020.0,"c":2034.0,"v":8250.0,"dr":0.0012,"sa":0.3106},{"date":"2022-02-16","o":2042.0,"h":2065.5,"l":2007.0,"c":2034.5,"v":4477.0,"dr":0.0002,"sa":0.3105},{"date":"2022-02-17","o":2063.0,"h":2063.0,"l":1995.0,"c":2023.0,"v":2910.0,"dr":-0.0057,"sa":0.3105},{"date":"2022-02-18","o":1998.0,"h":1998.0,"l":1800.0,"c":1876.5,"v":13896.0,"dr":-0.0724,"sa":0.319},{"date":"2022-02-21","o":1896.0,"h":1896.0,"l":1780.0,"c":1822.0,"v":2040.0,"dr":-0.029,"sa":0.3201},{"date":"2022-02-22","o":1828.5,"h":1882.5,"l":1774.0,"c":1785.0,"v":41523.0,"dr":-0.0203,"sa":0.3207},{"date":"2022-02-23","o":1829.0,"h":1848.5,"l":1774.5,"c":1821.5,"v":10135.0,"dr":0.0204,"sa":0.321},{"date":"2022-02-24","o":1780.0,"h":1872.5,"l":1740.0,"c":1872.5,"v":20914.0,"dr":0.028,"sa":0.3214},{"date":"2022-02-25","o":1863.0,"h":1924.5,"l":1863.0,"c":1895.0,"v":10303.0,"dr":0.012,"sa":0.3214},{"date":"2022-03-02","o":1895.0,"h":1979.0,"l":1882.0,"c":1978.0,"v":6069.0,"dr":0.0438,"sa":0.3213},{"date":"2022-03-03","o":1967.0,"h":1974.0,"l":1911.5,"c":1936.0,"v":3027.0,"dr":-0.0212,"sa":0.322},{"date":"2022-03-04","o":1920.0,"h":1936.0,"l":1902.0,"c":1921.5,"v":2074.0,"dr":-0.0075,"sa":0.318},{"date":"2022-03-06","o":1907.0,"h":1940.0,"l":1833.0,"c":1846.5,"v":3054.0,"dr":-0.039,"sa":0.3203},{"date":"2022-03-07","o":1921.5,"h":1968.0,"l":1901.5,"c":1918.5,"v":5954.0,"dr":0.039,"sa":0.3221},{"date":"2022-03-08","o":1920.0,"h":1940.0,"l":1871.0,"c":1906.0,"v":3511.0,"dr":-0.0065,"sa":0.3211},{"date":"2022-03-09","o":1907.0,"h":1940.0,"l":1833.0,"c":1846.5,"v":3054.0,"dr":-0.0312,"sa":0.3225},{"date":"2022-03-10","o":1850.0,"h":1850.5,"l":1770.5,"c":1779.5,"v":3077.0,"dr":-0.0363,"sa":0.3238},{"date":"2022-03-11","o":1779.0,"h":1810.0,"l":1745.0,"c":1751.5,"v":3470.0,"dr":-0.0157,"sa":0.3229},{"date":"2022-03-14","o":1700.0,"h":1741.0,"l":1662.0,"c":1667.0,"v":4554.0,"dr":-0.0482,"sa":0.322},{"date":"2022-03-15","o":1667.0,"h":1703.5,"l":1658.0,"c":1700.5,"v":3358.0,"dr":0.0201,"sa":0.3224},{"date":"2022-03-16","o":1730.0,"h":1817.0,"l":1727.0,"c":1815.0,"v":3446.0,"dr":0.0673,"sa":0.3255},{"date":"2022-03-17","o":1854.0,"h":1854.0,"l":1815.0,"c":1834.0,"v":5568.0,"dr":0.0105,"sa":0.325},{"date":"2022-03-18","o":1840.0,"h":1865.5,"l":1839.5,"c":1861.0,"v":7622.0,"dr":0.0147,"sa":0.3253},{"date":"2022-03-21","o":1869.0,"h":1885.5,"l":1849.0,"c":1868.5,"v":2612.0,"dr":0.004,"sa":0.3251},{"date":"2022-03-22","o":1865.0,"h":1943.5,"l":1865.0,"c":1940.5,"v":2825.0,"dr":0.0385,"sa":0.327},{"date":"2022-03-23","o":1975.0,"h":1993.5,"l":1936.5,"c":1945.5,"v":9076.0,"dr":0.0026,"sa":0.3264},{"date":"2022-03-25","o":2049.5,"h":2084.0,"l":2042.5,"c":2069.0,"v":20287.0,"dr":0.0635,"sa":0.3323},{"date":"2022-03-28","o":2067.5,"h":2067.5,"l":1998.0,"c":2032.5,"v":7920.0,"dr":-0.0176,"sa":0.3317},{"date":"2022-03-29","o":2033.0,"h":2054.0,"l":1991.0,"c":2007.5,"v":4531.0,"dr":-0.0123,"sa":0.3319},{"date":"2022-03-30","o":2017.0,"h":2048.5,"l":1925.0,"c":1975.5,"v":2634.0,"dr":-0.0159,"sa":0.3313},{"date":"2022-03-31","o":1976.5,"h":1976.5,"l":1892.5,"c":1908.5,"v":5115.0,"dr":-0.0339,"sa":0.3313},{"date":"2022-04-01","o":1894.5,"h":1894.5,"l":1791.0,"c":1828.5,"v":6685.0,"dr":-0.0419,"sa":0.3329},{"date":"2022-04-04","o":1913.0,"h":1913.0,"l":1840.0,"c":1873.0,"v":9983.0,"dr":0.0243,"sa":0.3332},{"date":"2022-04-05","o":1889.0,"h":1889.0,"l":1824.5,"c":1830.0,"v":5027.0,"dr":-0.023,"sa":0.3339},{"date":"2022-04-06","o":1830.0,"h":1830.0,"l":1788.5,"c":1804.5,"v":5133.0,"dr":-0.0139,"sa":0.3342},{"date":"2022-04-07","o":1805.0,"h":1829.5,"l":1779.5,"c":1822.0,"v":7822.0,"dr":0.0097,"sa":0.3341},{"date":"2022-04-08","o":1820.0,"h":1820.0,"l":1781.5,"c":1794.5,"v":4537.0,"dr":-0.0151,"sa":0.3316},{"date":"2022-04-11","o":1750.0,"h":1810.0,"l":1738.0,"c":1783.5,"v":1780.0,"dr":-0.0061,"sa":0.3317},{"date":"2022-04-12","o":1796.0,"h":1829.0,"l":1772.0,"c":1775.5,"v":2240.0,"dr":-0.0045,"sa":0.3312},{"date":"2022-04-13","o":1780.0,"h":1802.0,"l":1770.0,"c":1795.5,"v":1785.0,"dr":0.0113,"sa":0.331},{"date":"2022-04-18","o":1778.0,"h":1781.5,"l":1745.0,"c":1757.5,"v":3753.0,"dr":-0.0212,"sa":0.3313},{"date":"2022-04-19","o":1750.0,"h":1838.0,"l":1750.0,"c":1833.5,"v":2953.0,"dr":0.0432,"sa":0.3328},{"date":"2022-04-20","o":1840.0,"h":1890.0,"l":1839.0,"c":1888.5,"v":4334.0,"dr":0.03,"sa":0.3337},{"date":"2022-04-21","o":1888.0,"h":1940.5,"l":1888.0,"c":1930.0,"v":2791.0,"dr":0.022,"sa":0.3342},{"date":"2022-04-22","o":1945.0,"h":1967.5,"l":1920.5,"c":1946.5,"v":3658.0,"dr":0.0085,"sa":0.334},{"date":"2022-04-25","o":1946.5,"h":1972.0,"l":1914.0,"c":1964.5,"v":3914.0,"dr":0.0092,"sa":0.3341},{"date":"2022-04-26","o":1968.0,"h":1968.0,"l":1919.0,"c":1949.5,"v":2817.0,"dr":-0.0076,"sa":0.3335},{"date":"2022-04-27","o":1948.0,"h":1975.0,"l":1890.5,"c":1902.0,"v":5190.0,"dr":-0.0244,"sa":0.3344},{"date":"2022-04-28","o":1890.0,"h":1951.5,"l":1890.0,"c":1937.5,"v":3669.0,"dr":0.0187,"sa":0.3346},{"date":"2022-04-29","o":1846.0,"h":1846.0,"l":1781.5,"c":1814.5,"v":13584.0,"dr":-0.0635,"sa":0.3398},{"date":"2022-05-02","o":1815.0,"h":1900.0,"l":1807.0,"c":1889.0,"v":2907.0,"dr":0.0411,"sa":0.3396},{"date":"2022-05-03","o":1892.0,"h":1896.0,"l":1860.0,"c":1876.5,"v":5501.0,"dr":-0.0066,"sa":0.3397},{"date":"2022-05-04","o":1860.5,"h":1909.5,"l":1842.0,"c":1905.0,"v":2972.0,"dr":0.0152,"sa":0.3399},{"date":"2022-05-05","o":1891.5,"h":1891.5,"l":1825.0,"c":1835.5,"v":2217.0,"dr":-0.0365,"sa":0.3418},{"date":"2022-05-06","o":1833.0,"h":1870.0,"l":1815.5,"c":1855.5,"v":2175.0,"dr":0.0109,"sa":0.3417},{"date":"2022-05-09","o":1854.5,"h":1856.5,"l":1780.0,"c":1781.0,"v":9497.0,"dr":-0.0402,"sa":0.3438},{"date":"2022-05-10","o":1824.0,"h":1864.0,"l":1794.5,"c":1846.0,"v":5218.0,"dr":0.0365,"sa":0.3456},{"date":"2022-05-11","o":1844.5,"h":1844.5,"l":1770.0,"c":1778.0,"v":6198.0,"dr":-0.0368,"sa":0.3475},{"date":"2022-05-12","o":1770.0,"h":1789.5,"l":1749.0,"c":1787.5,"v":5429.0,"dr":0.0053,"sa":0.3475},{"date":"2022-05-13","o":1807.0,"h":1862.0,"l":1804.0,"c":1855.5,"v":5526.0,"dr":0.038,"sa":0.3496},{"date":"2022-05-16","o":1825.5,"h":1860.0,"l":1805.0,"c":1836.5,"v":2963.0,"dr":-0.0102,"sa":0.3496},{"date":"2022-05-19","o":1780.5,"h":1802.0,"l":1750.0,"c":1772.0,"v":3449.0,"dr":-0.0351,"sa":0.35},{"date":"2022-05-20","o":1777.0,"h":1777.0,"l":1693.0,"c":1745.5,"v":6357.0,"dr":-0.015,"sa":0.3499},{"date":"2022-05-23","o":1751.5,"h":1770.0,"l":1732.5,"c":1770.0,"v":1771.0,"dr":0.014,"sa":0.3491},{"date":"2022-05-24","o":1749.0,"h":1789.0,"l":1736.0,"c":1788.5,"v":5689.0,"dr":0.0105,"sa":0.3487},{"date":"2022-05-26","o":1817.5,"h":1870.0,"l":1810.0,"c":1865.0,"v":3460.0,"dr":0.0428,"sa":0.3506},{"date":"2022-05-27","o":1867.5,"h":1896.0,"l":1867.5,"c":1887.0,"v":2523.0,"dr":0.0118,"sa":0.3507},{"date":"2022-05-30","o":1900.0,"h":1930.0,"l":1887.0,"c":1888.0,"v":506.0,"dr":0.0005,"sa":0.3506},{"date":"2022-05-31","o":1880.5,"h":1894.0,"l":1852.5,"c":1873.0,"v":2153.0,"dr":-0.0079,"sa":0.3507},{"date":"2022-06-01","o":1877.0,"h":1902.0,"l":1823.0,"c":1869.0,"v":2200.0,"dr":-0.0021,"sa":0.3499},{"date":"2022-06-02","o":1848.5,"h":1871.5,"l":1848.5,"c":1869.5,"v":1440.0,"dr":0.0003,"sa":0.3498},{"date":"2022-06-03","o":1848.5,"h":1848.5,"l":1813.0,"c":1821.0,"v":1286.0,"dr":-0.0259,"sa":0.3506},{"date":"2022-06-06","o":1830.5,"h":1849.5,"l":1800.0,"c":1812.5,"v":1890.0,"dr":-0.0047,"sa":0.3505},{"date":"2022-06-07","o":1815.0,"h":1840.5,"l":1806.5,"c":1820.0,"v":3890.0,"dr":0.0041,"sa":0.3503},{"date":"2022-06-08","o":1765.0,"h":1771.0,"l":1726.0,"c":1730.5,"v":12748.0,"dr":-0.0492,"sa":0.3538},{"date":"2022-06-09","o":1735.0,"h":1769.5,"l":1723.0,"c":1765.0,"v":6562.0,"dr":0.0199,"sa":0.3543},{"date":"2022-06-10","o":1746.0,"h":1791.0,"l":1730.5,"c":1785.5,"v":3687.0,"dr":0.0116,"sa":0.3541},{"date":"2022-06-13","o":1766.0,"h":1832.5,"l":1753.0,"c":1811.0,"v":9135.0,"dr":0.0143,"sa":0.3534},{"date":"2022-06-14","o":1821.0,"h":1825.5,"l":1793.0,"c":1823.5,"v":3930.0,"dr":0.0069,"sa":0.3526},{"date":"2022-06-15","o":1836.0,"h":1870.0,"l":1816.0,"c":1844.5,"v":4852.0,"dr":0.0115,"sa":0.3528},{"date":"2022-06-16","o":1796.5,"h":1814.0,"l":1780.0,"c":1808.0,"v":2140.0,"dr":-0.0198,"sa":0.3533},{"date":"2022-06-21","o":1818.0,"h":1838.0,"l":1804.0,"c":1819.0,"v":13028.0,"dr":0.0061,"sa":0.3532},{"date":"2022-06-22","o":1806.5,"h":1810.5,"l":1774.5,"c":1779.0,"v":7082.0,"dr":-0.022,"sa":0.3538},{"date":"2022-06-23","o":1782.5,"h":1791.5,"l":1740.0,"c":1775.5,"v":1434.0,"dr":-0.002,"sa":0.3537},{"date":"2022-06-24","o":1827.0,"h":1837.5,"l":1790.5,"c":1826.5,"v":2749.0,"dr":0.0287,"sa":0.3549},{"date":"2022-06-27","o":1827.0,"h":1886.0,"l":1820.0,"c":1883.5,"v":4537.0,"dr":0.0312,"sa":0.3563},{"date":"2022-06-28","o":1900.0,"h":1946.5,"l":1864.0,"c":1893.0,"v":6899.0,"dr":0.005,"sa":0.3563},{"date":"2022-06-29","o":1865.5,"h":1880.0,"l":1846.0,"c":1875.0,"v":3798.0,"dr":-0.0095,"sa":0.3563},{"date":"2022-06-30","o":1860.0,"h":1930.5,"l":1847.5,"c":1908.5,"v":3746.0,"dr":0.0179,"sa":0.3559},{"date":"2022-07-01","o":1868.5,"h":1872.5,"l":1816.0,"c":1837.0,"v":8275.0,"dr":-0.0375,"sa":0.3579},{"date":"2022-07-04","o":1878.0,"h":1963.0,"l":1878.0,"c":1949.0,"v":6880.0,"dr":0.061,"sa":0.3628},{"date":"2022-07-05","o":1961.0,"h":2043.0,"l":1891.0,"c":2018.0,"v":5997.0,"dr":0.0354,"sa":0.3641},{"date":"2022-07-06","o":2018.0,"h":2091.0,"l":1978.0,"c":2062.0,"v":5970.0,"dr":0.0218,"sa":0.3646},{"date":"2022-07-07","o":2100.0,"h":2264.0,"l":2087.0,"c":2259.5,"v":9750.0,"dr":0.0958,"sa":0.376},{"date":"2022-07-08","o":2258.0,"h":2295.0,"l":2181.5,"c":2290.5,"v":8357.0,"dr":0.0137,"sa":0.3759},{"date":"2022-07-11","o":2295.0,"h":2295.0,"l":2179.0,"c":2227.0,"v":6063.0,"dr":-0.0277,"sa":0.3769},{"date":"2022-07-12","o":2230.0,"h":2238.5,"l":2158.0,"c":2169.5,"v":13243.0,"dr":-0.0258,"sa":0.3779},{"date":"2022-07-13","o":2164.5,"h":2180.0,"l":2118.5,"c":2173.5,"v":2694.0,"dr":0.0018,"sa":0.3775},{"date":"2022-07-14","o":2148.5,"h":2260.0,"l":2143.5,"c":2229.5,"v":2633.0,"dr":0.0258,"sa":0.3783},{"date":"2022-07-15","o":2261.5,"h":2336.5,"l":2244.5,"c":2320.5,"v":5212.0,"dr":0.0408,"sa":0.3803},{"date":"2022-07-18","o":2340.0,"h":2363.0,"l":2317.5,"c":2359.5,"v":5081.0,"dr":0.0168,"sa":0.3805},{"date":"2022-07-19","o":2380.5,"h":2481.0,"l":2378.0,"c":2474.0,"v":5520.0,"dr":0.0485,"sa":0.3832},{"date":"2022-07-20","o":2483.5,"h":2542.0,"l":2450.0,"c":2535.5,"v":8706.0,"dr":0.0249,"sa":0.3837},{"date":"2022-07-21","o":2543.0,"h":2750.0,"l":2507.0,"c":2706.5,"v":11799.0,"dr":0.0674,"sa":0.3893},{"date":"2022-07-22","o":2717.0,"h":2717.0,"l":2519.5,"c":2541.5,"v":10559.0,"dr":-0.061,"sa":0.3943},{"date":"2022-07-25","o":2540.0,"h":2596.0,"l":2490.0,"c":2561.5,"v":5563.0,"dr":0.0079,"sa":0.3942},{"date":"2022-07-26","o":2577.0,"h":2635.5,"l":2562.0,"c":2596.0,"v":3830.0,"dr":0.0135,"sa":0.3944},{"date":"2022-07-27","o":2597.0,"h":2684.0,"l":2597.0,"c":2680.0,"v":5477.0,"dr":0.0324,"sa":0.3956},{"date":"2022-07-28","o":2626.5,"h":2657.0,"l":2440.0,"c":2500.5,"v":10354.0,"dr":-0.067,"sa":0.4011},{"date":"2022-07-29","o":2267.0,"h":2270.0,"l":2075.0,"c":2104.5,"v":30977.0,"dr":-0.1584,"sa":0.4313},{"date":"2022-08-01","o":2179.0,"h":2179.0,"l":2026.5,"c":2087.0,"v":13111.0,"dr":-0.0083,"sa":0.4314},{"date":"2022-08-02","o":2040.0,"h":2113.0,"l":2009.0,"c":2085.0,"v":12484.0,"dr":-0.001,"sa":0.4281},{"date":"2022-08-03","o":2070.5,"h":2124.0,"l":2036.0,"c":2115.0,"v":13017.0,"dr":0.0144,"sa":0.4276},{"date":"2022-08-04","o":2070.0,"h":2102.5,"l":2015.0,"c":2095.0,"v":12098.0,"dr":-0.0095,"sa":0.4274},{"date":"2022-08-05","o":2108.5,"h":2108.5,"l":2017.5,"c":2020.5,"v":19002.0,"dr":-0.0356,"sa":0.4289},{"date":"2022-08-08","o":2021.5,"h":2050.0,"l":1965.0,"c":2018.5,"v":12295.0,"dr":-0.001,"sa":0.4284},{"date":"2022-08-09","o":2001.5,"h":2026.0,"l":1982.0,"c":1996.5,"v":57867.0,"dr":-0.0109,"sa":0.4283},{"date":"2022-08-10","o":2000.0,"h":2050.0,"l":1988.0,"c":2045.0,"v":17827.0,"dr":0.0243,"sa":0.429},{"date":"2022-08-11","o":2075.5,"h":2088.5,"l":2032.5,"c":2039.5,"v":11399.0,"dr":-0.0027,"sa":0.429},{"date":"2022-08-12","o":2040.0,"h":2083.0,"l":2031.5,"c":2063.0,"v":7894.0,"dr":0.0115,"sa":0.4291},{"date":"2022-08-16","o":2072.0,"h":2072.0,"l":2030.5,"c":2045.0,"v":5904.0,"dr":-0.0087,"sa":0.4291},{"date":"2022-08-17","o":2045.0,"h":2075.0,"l":2000.0,"c":2051.5,"v":10239.0,"dr":0.0032,"sa":0.4291},{"date":"2022-08-18","o":2065.0,"h":2138.0,"l":2049.5,"c":2130.5,"v":9721.0,"dr":0.0385,"sa":0.4308},{"date":"2022-08-19","o":2109.5,"h":2146.0,"l":2085.0,"c":2138.0,"v":23442.0,"dr":0.0035,"sa":0.4307},{"date":"2022-08-22","o":2102.0,"h":2103.0,"l":2020.5,"c":2029.5,"v":21388.0,"dr":-0.0507,"sa":0.4338},{"date":"2022-08-23","o":2050.0,"h":2131.5,"l":2029.5,"c":2037.5,"v":10783.0,"dr":0.0039,"sa":0.433},{"date":"2022-08-24","o":2035.0,"h":2049.5,"l":2000.0,"c":2025.5,"v":9496.0,"dr":-0.0059,"sa":0.4324},{"date":"2022-08-25","o":2035.0,"h":2089.5,"l":2035.0,"c":2068.5,"v":7451.0,"dr":0.0212,"sa":0.4322},{"date":"2022-08-26","o":2035.0,"h":2077.0,"l":1965.0,"c":1976.0,"v":14710.0,"dr":-0.0447,"sa":0.4344},{"date":"2022-08-29","o":1970.0,"h":1970.0,"l":1916.0,"c":1942.0,"v":10304.0,"dr":-0.0172,"sa":0.4346},{"date":"2022-08-30","o":1910.0,"h":1941.0,"l":1900.0,"c":1910.5,"v":6142.0,"dr":-0.0162,"sa":0.4348},{"date":"2022-08-31","o":1911.0,"h":1915.0,"l":1875.0,"c":1895.0,"v":8000.0,"dr":-0.0081,"sa":0.4347},{"date":"2022-09-01","o":1865.0,"h":1867.5,"l":1839.0,"c":1842.5,"v":6771.0,"dr":-0.0277,"sa":0.4356},{"date":"2022-09-05","o":1840.0,"h":1880.0,"l":1805.0,"c":1819.5,"v":2152.0,"dr":-0.0125,"sa":0.4358},{"date":"2022-09-06","o":1799.0,"h":1799.0,"l":1730.0,"c":1738.5,"v":14989.0,"dr":-0.0445,"sa":0.438},{"date":"2022-09-07","o":1726.5,"h":1741.0,"l":1712.0,"c":1733.5,"v":7556.0,"dr":-0.0029,"sa":0.4377},{"date":"2022-09-08","o":1718.5,"h":1750.0,"l":1705.0,"c":1749.0,"v":7800.0,"dr":0.0089,"sa":0.4376},{"date":"2022-09-09","o":1770.5,"h":1795.0,"l":1765.0,"c":1770.0,"v":7499.0,"dr":0.012,"sa":0.4377},{"date":"2022-09-12","o":1780.0,"h":1793.0,"l":1746.0,"c":1772.5,"v":6011.0,"dr":0.0014,"sa":0.4377},{"date":"2022-09-13","o":1734.5,"h":1734.5,"l":1645.0,"c":1652.5,"v":19632.0,"dr":-0.0677,"sa":0.4429},{"date":"2022-09-14","o":1667.0,"h":1671.0,"l":1640.5,"c":1653.0,"v":6725.0,"dr":0.0003,"sa":0.4429},{"date":"2022-09-15","o":1654.5,"h":1718.0,"l":1650.5,"c":1702.0,"v":7350.0,"dr":0.0296,"sa":0.4438},{"date":"2022-09-16","o":1707.0,"h":1765.0,"l":1700.0,"c":1761.0,"v":8071.0,"dr":0.0347,"sa":0.4451},{"date":"2022-09-19","o":1751.0,"h":1792.0,"l":1737.0,"c":1790.0,"v":5301.0,"dr":0.0165,"sa":0.4454},{"date":"2022-09-20","o":1785.0,"h":1785.0,"l":1724.5,"c":1751.5,"v":2811.0,"dr":-0.0215,"sa":0.4456},{"date":"2022-09-21","o":1754.5,"h":1813.0,"l":1748.0,"c":1756.0,"v":3642.0,"dr":0.0026,"sa":0.445},{"date":"2022-09-22","o":1717.5,"h":1777.0,"l":1717.5,"c":1767.0,"v":5592.0,"dr":0.0063,"sa":0.4449},{"date":"2022-09-23","o":1752.0,"h":1756.5,"l":1695.0,"c":1721.0,"v":3660.0,"dr":-0.026,"sa":0.4456},{"date":"2022-09-26","o":1744.0,"h":1744.0,"l":1660.0,"c":1685.5,"v":2920.0,"dr":-0.0206,"sa":0.4459},{"date":"2022-09-27","o":1673.5,"h":1685.0,"l":1621.0,"c":1649.5,"v":5061.0,"dr":-0.0214,"sa":0.4464},{"date":"2022-09-28","o":1635.0,"h":1673.0,"l":1635.0,"c":1670.5,"v":4784.0,"dr":0.0127,"sa":0.4466},{"date":"2022-09-29","o":1642.0,"h":1642.0,"l":1601.0,"c":1619.5,"v":7422.0,"dr":-0.0305,"sa":0.4474},{"date":"2022-09-30","o":1613.0,"h":1634.0,"l":1600.0,"c":1609.5,"v":4907.0,"dr":-0.0062,"sa":0.4472},{"date":"2022-10-03","o":1641.0,"h":1684.0,"l":1636.5,"c":1675.0,"v":6700.0,"dr":0.0407,"sa":0.4485},{"date":"2022-10-05","o":1697.0,"h":1735.0,"l":1669.0,"c":1724.0,"v":6781.0,"dr":0.0293,"sa":0.4491},{"date":"2022-10-06","o":1720.0,"h":1720.0,"l":1663.5,"c":1673.5,"v":3353.0,"dr":-0.0293,"sa":0.4498},{"date":"2022-10-11","o":1549.0,"h":1561.5,"l":1516.5,"c":1526.5,"v":15078.0,"dr":-0.0878,"sa":0.4578},{"date":"2022-10-12","o":1540.0,"h":1572.0,"l":1530.0,"c":1563.5,"v":10642.0,"dr":0.0242,"sa":0.4584},{"date":"2022-10-13","o":1554.5,"h":1670.0,"l":1554.5,"c":1656.5,"v":4348.0,"dr":0.0595,"sa":0.4623},{"date":"2022-10-14","o":1644.5,"h":1660.5,"l":1612.5,"c":1614.5,"v":3867.0,"dr":-0.0254,"sa":0.4625},{"date":"2022-10-17","o":1650.0,"h":1656.5,"l":1617.0,"c":1631.0,"v":9507.0,"dr":0.0102,"sa":0.4623},{"date":"2022-10-18","o":1629.5,"h":1632.5,"l":1555.0,"c":1578.5,"v":10184.0,"dr":-0.0322,"sa":0.4632},{"date":"2022-10-19","o":1581.0,"h":1598.0,"l":1560.5,"c":1575.0,"v":2639.0,"dr":-0.0022,"sa":0.4631},{"date":"2022-10-20","o":1616.0,"h":1626.5,"l":1573.0,"c":1580.0,"v":3003.0,"dr":0.0032,"sa":0.4631},{"date":"2022-10-21","o":1590.0,"h":1644.0,"l":1582.0,"c":1630.5,"v":4908.0,"dr":0.032,"sa":0.4643},{"date":"2022-10-25","o":1669.0,"h":1687.5,"l":1660.0,"c":1672.0,"v":6284.0,"dr":0.0255,"sa":0.4636},{"date":"2022-10-26","o":1674.0,"h":1696.0,"l":1654.0,"c":1657.5,"v":15143.0,"dr":-0.0087,"sa":0.4637},{"date":"2022-10-27","o":1630.5,"h":1670.0,"l":1602.0,"c":1608.5,"v":5042.0,"dr":-0.0296,"sa":0.463},{"date":"2022-10-28","o":1746.5,"h":1791.0,"l":1722.5,"c":1778.0,"v":18859.0,"dr":0.1054,"sa":0.4747},{"date":"2022-10-31","o":1777.0,"h":1782.0,"l":1723.0,"c":1742.0,"v":6502.0,"dr":-0.0202,"sa":0.4751},{"date":"2022-11-01","o":1749.5,"h":1749.5,"l":1710.5,"c":1717.0,"v":5946.0,"dr":-0.0144,"sa":0.475},{"date":"2022-11-02","o":1745.5,"h":1745.5,"l":1650.5,"c":1662.0,"v":14648.0,"dr":-0.032,"sa":0.476},{"date":"2022-11-03","o":1660.0,"h":1704.5,"l":1660.0,"c":1675.5,"v":2774.0,"dr":0.0081,"sa":0.4757},{"date":"2022-11-04","o":1676.5,"h":1722.5,"l":1675.5,"c":1718.0,"v":3033.0,"dr":0.0254,"sa":0.4658},{"date":"2022-11-07","o":1720.5,"h":1749.5,"l":1685.5,"c":1715.0,"v":2775.0,"dr":-0.0017,"sa":0.4658},{"date":"2022-11-08","o":1725.0,"h":1760.0,"l":1705.0,"c":1733.5,"v":5542.0,"dr":0.0108,"sa":0.4657},{"date":"2022-11-09","o":1737.0,"h":1737.0,"l":1675.0,"c":1683.5,"v":3028.0,"dr":-0.0288,"sa":0.4666},{"date":"2022-11-10","o":1740.0,"h":1836.0,"l":1727.0,"c":1834.0,"v":19972.0,"dr":0.0894,"sa":0.4745},{"date":"2022-11-11","o":1830.0,"h":1897.0,"l":1753.5,"c":1881.5,"v":12942.0,"dr":0.0259,"sa":0.4739},{"date":"2022-11-14","o":1876.5,"h":1920.0,"l":1868.0,"c":1888.0,"v":9929.0,"dr":0.0035,"sa":0.4728},{"date":"2022-11-15","o":1935.0,"h":1963.5,"l":1905.5,"c":1955.0,"v":17599.0,"dr":0.0355,"sa":0.4739},{"date":"2022-11-16","o":1960.0,"h":1990.0,"l":1905.0,"c":1920.0,"v":11173.0,"dr":-0.0179,"sa":0.4742},{"date":"2022-11-17","o":1920.0,"h":2003.5,"l":1888.0,"c":1995.5,"v":10244.0,"dr":0.0393,"sa":0.4758},{"date":"2022-11-18","o":2012.5,"h":2042.0,"l":1957.0,"c":1999.5,"v":11463.0,"dr":0.002,"sa":0.4757},{"date":"2022-11-22","o":1969.0,"h":1980.0,"l":1905.0,"c":1976.0,"v":4615.0,"dr":-0.0118,"sa":0.4757},{"date":"2022-11-23","o":1951.0,"h":2005.0,"l":1928.5,"c":1939.0,"v":6873.0,"dr":-0.0187,"sa":0.4754},{"date":"2022-11-24","o":1988.0,"h":1990.0,"l":1910.0,"c":1920.5,"v":680.0,"dr":-0.0095,"sa":0.4754},{"date":"2022-11-25","o":1930.0,"h":1957.0,"l":1910.0,"c":1946.5,"v":2303.0,"dr":0.0135,"sa":0.4756},{"date":"2022-11-28","o":1933.5,"h":1933.5,"l":1838.5,"c":1846.5,"v":13203.0,"dr":-0.0514,"sa":0.4783},{"date":"2022-11-29","o":1870.0,"h":1876.5,"l":1845.0,"c":1863.0,"v":2850.0,"dr":0.0089,"sa":0.4772},{"date":"2022-11-30","o":1868.0,"h":1947.0,"l":1821.0,"c":1947.0,"v":17942.0,"dr":0.0451,"sa":0.4789},{"date":"2022-12-01","o":1969.0,"h":1980.0,"l":1921.0,"c":1940.0,"v":3059.0,"dr":-0.0036,"sa":0.4788},{"date":"2022-12-02","o":1924.5,"h":1924.5,"l":1869.0,"c":1920.0,"v":10192.0,"dr":-0.0103,"sa":0.4788},{"date":"2022-12-05","o":1929.5,"h":1947.0,"l":1900.0,"c":1913.5,"v":3393.0,"dr":-0.0034,"sa":0.4788},{"date":"2022-12-06","o":1866.0,"h":1970.5,"l":1866.0,"c":1950.0,"v":5025.0,"dr":0.0191,"sa":0.4791},{"date":"2022-12-07","o":1960.0,"h":1975.0,"l":1907.0,"c":1927.0,"v":5230.0,"dr":-0.0118,"sa":0.4792},{"date":"2022-12-12","o":1928.5,"h":1941.0,"l":1869.5,"c":1900.0,"v":4397.0,"dr":-0.014,"sa":0.4794},{"date":"2022-12-13","o":1944.5,"h":1987.0,"l":1884.0,"c":1908.5,"v":3223.0,"dr":0.0045,"sa":0.4787},{"date":"2022-12-14","o":1908.5,"h":1933.0,"l":1853.0,"c":1871.5,"v":3991.0,"dr":-0.0194,"sa":0.4789},{"date":"2022-12-15","o":1866.5,"h":1866.5,"l":1803.0,"c":1808.5,"v":5111.0,"dr":-0.0337,"sa":0.4801},{"date":"2022-12-16","o":1818.0,"h":1818.0,"l":1752.5,"c":1785.0,"v":3732.0,"dr":-0.013,"sa":0.4798},{"date":"2022-12-19","o":1785.0,"h":1800.0,"l":1767.0,"c":1769.0,"v":6229.0,"dr":-0.009,"sa":0.4797},{"date":"2022-12-20","o":1804.0,"h":1805.0,"l":1760.0,"c":1765.5,"v":164.0,"dr":-0.002,"sa":0.4796},{"date":"2022-12-21","o":1736.0,"h":1805.0,"l":1736.0,"c":1781.5,"v":6625.0,"dr":0.0091,"sa":0.4774},{"date":"2022-12-22","o":1780.0,"h":1784.0,"l":1705.0,"c":1741.5,"v":6741.0,"dr":-0.0225,"sa":0.4775},{"date":"2022-12-23","o":1745.0,"h":1760.0,"l":1725.0,"c":1743.0,"v":2373.0,"dr":0.0009,"sa":0.4729},{"date":"2022-12-26","o":1743.0,"h":1810.0,"l":1700.0,"c":1738.0,"v":990.0,"dr":-0.0029,"sa":0.4728},{"date":"2022-12-28","o":1770.0,"h":1797.0,"l":1746.5,"c":1775.0,"v":3442.0,"dr":0.0213,"sa":0.4724},{"date":"2022-12-29","o":1810.0,"h":1810.0,"l":1771.5,"c":1784.5,"v":1283.0,"dr":0.0054,"sa":0.472},{"date":"2022-12-30","o":1810.0,"h":1810.0,"l":1717.0,"c":1810.0,"v":2271.0,"dr":0.0143,"sa":0.4722},{"date":"2023-01-02","o":1815.0,"h":1880.0,"l":1780.0,"c":1875.0,"v":1388.0,"dr":0.0359,"sa":0.4724},{"date":"2023-01-03","o":1840.0,"h":1853.5,"l":1795.5,"c":1840.0,"v":12428.0,"dr":-0.0187,"sa":0.4726},{"date":"2023-01-04","o":1873.0,"h":1917.5,"l":1860.0,"c":1882.0,"v":7635.0,"dr":0.0228,"sa":0.4727},{"date":"2023-01-05","o":1903.0,"h":1905.0,"l":1870.0,"c":1883.0,"v":5656.0,"dr":0.0005,"sa":0.4712},{"date":"2023-01-06","o":1900.0,"h":1960.5,"l":1875.0,"c":1953.5,"v":5323.0,"dr":0.0374,"sa":0.4727},{"date":"2023-01-09","o":2000.0,"h":2010.0,"l":1938.0,"c":1965.0,"v":6061.0,"dr":0.0059,"sa":0.4727},{"date":"2023-01-10","o":1955.0,"h":1990.0,"l":1925.0,"c":1953.0,"v":3274.0,"dr":-0.0061,"sa":0.4722},{"date":"2023-01-11","o":1985.5,"h":1998.0,"l":1921.5,"c":1989.5,"v":4700.0,"dr":0.0187,"sa":0.4726},{"date":"2023-01-12","o":2001.5,"h":2088.0,"l":1998.0,"c":2075.0,"v":7540.0,"dr":0.043,"sa":0.4744},{"date":"2023-01-13","o":2100.0,"h":2101.0,"l":2060.0,"c":2089.0,"v":9709.0,"dr":0.0067,"sa":0.4743},{"date":"2023-01-16","o":2139.0,"h":2190.0,"l":1950.0,"c":2098.0,"v":17373.0,"dr":0.0043,"sa":0.4734},{"date":"2023-01-17","o":2098.0,"h":2193.0,"l":2080.5,"c":2107.0,"v":34772.0,"dr":0.0043,"sa":0.4732},{"date":"2023-01-18","o":2100.0,"h":2139.0,"l":2000.0,"c":2029.5,"v":9601.0,"dr":-0.0368,"sa":0.4741},{"date":"2023-01-19","o":2039.0,"h":2039.0,"l":1939.5,"c":1995.0,"v":4634.0,"dr":-0.017,"sa":0.4743},{"date":"2023-01-20","o":2020.0,"h":2114.5,"l":2020.0,"c":2109.5,"v":4654.0,"dr":0.0574,"sa":0.4777},{"date":"2023-01-23","o":2150.0,"h":2219.0,"l":2103.5,"c":2208.0,"v":22460.0,"dr":0.0467,"sa":0.4785},{"date":"2023-01-24","o":2194.0,"h":2203.5,"l":2157.0,"c":2168.0,"v":2160.0,"dr":-0.0181,"sa":0.4788},{"date":"2023-01-25","o":2150.0,"h":2185.0,"l":2110.0,"c":2170.0,"v":3735.0,"dr":0.0009,"sa":0.4785},{"date":"2023-01-26","o":2179.5,"h":2250.0,"l":2161.0,"c":2224.0,"v":44489.0,"dr":0.0249,"sa":0.4789},{"date":"2023-01-27","o":2024.0,"h":2090.0,"l":1989.0,"c":2079.5,"v":83101.0,"dr":-0.065,"sa":0.4833},{"date":"2023-01-30","o":2080.0,"h":2120.0,"l":2051.0,"c":2063.5,"v":14168.0,"dr":-0.0077,"sa":0.4832},{"date":"2023-01-31","o":2064.0,"h":2085.0,"l":2038.5,"c":2073.5,"v":18196.0,"dr":0.0048,"sa":0.4831},{"date":"2023-02-01","o":2080.0,"h":2150.0,"l":2060.0,"c":2148.0,"v":21093.0,"dr":0.0359,"sa":0.4844},{"date":"2023-02-02","o":2221.5,"h":2221.5,"l":2105.5,"c":2209.0,"v":52690.0,"dr":0.0284,"sa":0.4851},{"date":"2023-02-03","o":2207.0,"h":2288.5,"l":2157.0,"c":2209.5,"v":35295.0,"dr":0.0002,"sa":0.4851},{"date":"2023-02-06","o":2200.0,"h":2200.0,"l":2090.5,"c":2096.0,"v":12981.0,"dr":-0.0514,"sa":0.4877},{"date":"2023-02-07","o":2113.5,"h":2135.5,"l":2083.0,"c":2135.0,"v":8232.0,"dr":0.0186,"sa":0.488},{"date":"2023-02-08","o":2200.0,"h":2200.0,"l":2061.0,"c":2067.0,"v":15038.0,"dr":-0.0319,"sa":0.4887},{"date":"2023-02-09","o":2078.5,"h":2124.5,"l":2045.0,"c":2057.0,"v":6728.0,"dr":-0.0048,"sa":0.486},{"date":"2023-02-10","o":2054.0,"h":2081.5,"l":2029.0,"c":2055.0,"v":5323.0,"dr":-0.001,"sa":0.482},{"date":"2023-02-13","o":2109.5,"h":2119.0,"l":2042.5,"c":2116.0,"v":4497.0,"dr":0.0297,"sa":0.4824},{"date":"2023-02-14","o":2116.5,"h":2133.0,"l":2077.0,"c":2121.5,"v":7814.0,"dr":0.0026,"sa":0.4823},{"date":"2023-02-15","o":2123.5,"h":2127.0,"l":2080.0,"c":2119.5,"v":2911.0,"dr":-0.0009,"sa":0.4823},{"date":"2023-02-16","o":2130.0,"h":2132.0,"l":2075.0,"c":2083.0,"v":16958.0,"dr":-0.0172,"sa":0.4819},{"date":"2023-02-17","o":2130.0,"h":2130.0,"l":2022.0,"c":2043.0,"v":12569.0,"dr":-0.0192,"sa":0.4822},{"date":"2023-02-22","o":1933.0,"h":1985.0,"l":1870.0,"c":1880.0,"v":35047.0,"dr":-0.0798,"sa":0.4886},{"date":"2023-02-23","o":1889.0,"h":1927.5,"l":1866.0,"c":1885.5,"v":14978.0,"dr":0.0029,"sa":0.4884},{"date":"2023-02-24","o":1883.0,"h":1883.0,"l":1832.0,"c":1847.0,"v":9271.0,"dr":-0.0204,"sa":0.4885},{"date":"2023-02-27","o":1858.0,"h":1887.5,"l":1816.0,"c":1825.0,"v":21638.0,"dr":-0.0119,"sa":0.4882},{"date":"2023-02-28","o":1855.0,"h":1855.0,"l":1801.0,"c":1827.0,"v":37505.0,"dr":0.0011,"sa":0.488},{"date":"2023-03-01","o":1842.5,"h":1895.0,"l":1825.0,"c":1869.5,"v":7584.0,"dr":0.0233,"sa":0.4886},{"date":"2023-03-02","o":1865.0,"h":1965.0,"l":1865.0,"c":1959.5,"v":17396.0,"dr":0.0481,"sa":0.4909},{"date":"2023-03-03","o":1978.5,"h":1978.5,"l":1940.0,"c":1967.5,"v":23530.0,"dr":0.0041,"sa":0.4909},{"date":"2023-03-06","o":1999.0,"h":1999.0,"l":1936.0,"c":1944.0,"v":10051.0,"dr":-0.0119,"sa":0.4856},{"date":"2023-03-07","o":1955.0,"h":1957.5,"l":1900.0,"c":1914.5,"v":3949.0,"dr":-0.0152,"sa":0.485},{"date":"2023-03-08","o":1930.0,"h":1971.0,"l":1900.0,"c":1967.0,"v":7155.0,"dr":0.0274,"sa":0.4852},{"date":"2023-03-09","o":1980.0,"h":2080.0,"l":1970.5,"c":2042.0,"v":21231.0,"dr":0.0381,"sa":0.4863},{"date":"2023-03-10","o":2080.0,"h":2147.0,"l":2050.5,"c":2126.5,"v":15920.0,"dr":0.0414,"sa":0.4872},{"date":"2023-03-13","o":2150.0,"h":2150.0,"l":2091.0,"c":2133.0,"v":24024.0,"dr":0.0031,"sa":0.4871},{"date":"2023-03-14","o":2190.0,"h":2201.0,"l":2142.5,"c":2196.0,"v":11163.0,"dr":0.0295,"sa":0.486},{"date":"2023-03-15","o":2249.0,"h":2258.5,"l":2202.0,"c":2242.0,"v":34026.0,"dr":0.0209,"sa":0.4859},{"date":"2023-03-16","o":2322.0,"h":2420.0,"l":2322.0,"c":2411.0,"v":49798.0,"dr":0.0754,"sa":0.4915},{"date":"2023-03-17","o":2409.0,"h":2436.0,"l":2371.0,"c":2399.0,"v":25272.0,"dr":-0.005,"sa":0.4899},{"date":"2023-03-20","o":2394.0,"h":2394.0,"l":2310.0,"c":2349.5,"v":15097.0,"dr":-0.0206,"sa":0.4889},{"date":"2023-03-21","o":2328.5,"h":2328.5,"l":2235.0,"c":2274.0,"v":17269.0,"dr":-0.0321,"sa":0.49},{"date":"2023-03-22","o":2295.0,"h":2303.0,"l":2228.0,"c":2230.5,"v":5687.0,"dr":-0.0191,"sa":0.4893},{"date":"2023-03-23","o":2246.5,"h":2284.5,"l":2202.0,"c":2266.0,"v":3424.0,"dr":0.0159,"sa":0.4881},{"date":"2023-03-27","o":2265.0,"h":2321.5,"l":2250.0,"c":2291.0,"v":7119.0,"dr":0.011,"sa":0.4879},{"date":"2023-03-28","o":2245.0,"h":2290.0,"l":2243.0,"c":2281.0,"v":4931.0,"dr":-0.0044,"sa":0.4854},{"date":"2023-03-29","o":2369.5,"h":2525.0,"l":2355.5,"c":2493.0,"v":16226.0,"dr":0.0929,"sa":0.4935},{"date":"2023-03-30","o":2525.0,"h":2611.5,"l":2525.0,"c":2578.5,"v":20046.0,"dr":0.0343,"sa":0.4902},{"date":"2023-03-31","o":2578.0,"h":2664.0,"l":2578.0,"c":2651.5,"v":10586.0,"dr":0.0283,"sa":0.4909},{"date":"2023-04-03","o":2684.0,"h":2739.5,"l":2647.0,"c":2668.0,"v":10665.0,"dr":0.0062,"sa":0.4907},{"date":"2023-04-04","o":2712.5,"h":2780.0,"l":2681.5,"c":2697.5,"v":9300.0,"dr":0.0111,"sa":0.4908},{"date":"2023-04-05","o":2688.0,"h":2700.0,"l":2646.5,"c":2673.5,"v":13149.0,"dr":-0.0089,"sa":0.4896},{"date":"2023-04-10","o":2665.0,"h":2665.0,"l":2600.0,"c":2622.0,"v":12810.0,"dr":-0.0193,"sa":0.49},{"date":"2023-04-11","o":2647.0,"h":2670.5,"l":2577.5,"c":2585.5,"v":3078.0,"dr":-0.0139,"sa":0.4863},{"date":"2023-04-12","o":2585.0,"h":2601.0,"l":2548.0,"c":2558.0,"v":3300.0,"dr":-0.0106,"sa":0.4861},{"date":"2023-04-13","o":2560.0,"h":2610.5,"l":2554.0,"c":2593.0,"v":8068.0,"dr":0.0137,"sa":0.486},{"date":"2023-04-14","o":2595.0,"h":2608.5,"l":2546.5,"c":2574.5,"v":3581.0,"dr":-0.0071,"sa":0.4858},{"date":"2023-04-17","o":2583.5,"h":2648.5,"l":2581.5,"c":2634.5,"v":31623.0,"dr":0.0233,"sa":0.485},{"date":"2023-04-18","o":2650.0,"h":2717.0,"l":2618.5,"c":2711.5,"v":6895.0,"dr":0.0292,"sa":0.4838},{"date":"2023-04-19","o":2697.0,"h":2726.5,"l":2665.5,"c":2684.5,"v":4787.0,"dr":-0.01,"sa":0.4834},{"date":"2023-04-20","o":2664.0,"h":2720.0,"l":2640.0,"c":2702.0,"v":7649.0,"dr":0.0065,"sa":0.4828},{"date":"2023-04-21","o":2672.0,"h":2775.5,"l":2632.0,"c":2751.0,"v":7117.0,"dr":0.0181,"sa":0.4828},{"date":"2023-04-24","o":2779.5,"h":2779.5,"l":2660.0,"c":2740.5,"v":10048.0,"dr":-0.0038,"sa":0.4827},{"date":"2023-04-25","o":2740.0,"h":2818.0,"l":2668.5,"c":2701.5,"v":8587.0,"dr":-0.0142,"sa":0.4827},{"date":"2023-04-26","o":2736.0,"h":2765.5,"l":2640.5,"c":2724.0,"v":7047.0,"dr":0.0083,"sa":0.4827},{"date":"2023-04-27","o":2754.0,"h":2754.0,"l":2655.0,"c":2725.0,"v":24397.0,"dr":0.0004,"sa":0.4826},{"date":"2023-04-28","o":2958.5,"h":2958.5,"l":2791.0,"c":2825.0,"v":13791.0,"dr":0.0367,"sa":0.4838},{"date":"2023-05-02","o":2920.0,"h":2920.0,"l":2711.0,"c":2745.5,"v":7325.0,"dr":-0.0281,"sa":0.4842},{"date":"2023-05-03","o":2775.0,"h":2814.5,"l":2737.5,"c":2749.5,"v":6961.0,"dr":0.0015,"sa":0.4824},{"date":"2023-05-04","o":2776.0,"h":2847.5,"l":2740.0,"c":2796.0,"v":34859.0,"dr":0.0169,"sa":0.4818},{"date":"2023-05-05","o":2807.5,"h":2838.0,"l":2757.0,"c":2831.0,"v":26767.0,"dr":0.0125,"sa":0.4815},{"date":"2023-05-08","o":2822.0,"h":2822.0,"l":2776.5,"c":2817.0,"v":27266.0,"dr":-0.0049,"sa":0.4815},{"date":"2023-05-09","o":2774.0,"h":2778.5,"l":2718.5,"c":2720.5,"v":40326.0,"dr":-0.0343,"sa":0.4829},{"date":"2023-05-10","o":2720.5,"h":2720.5,"l":2650.0,"c":2705.0,"v":4740.0,"dr":-0.0057,"sa":0.4828},{"date":"2023-05-11","o":2640.5,"h":2653.0,"l":2613.0,"c":2620.0,"v":19751.0,"dr":-0.0314,"sa":0.4833},{"date":"2023-05-12","o":2639.0,"h":2720.0,"l":2601.5,"c":2719.0,"v":8095.0,"dr":0.0378,"sa":0.4843},{"date":"2023-05-15","o":2727.0,"h":2817.0,"l":2705.0,"c":2813.0,"v":5933.0,"dr":0.0346,"sa":0.4809},{"date":"2023-05-16","o":2806.5,"h":2869.5,"l":2797.0,"c":2835.5,"v":18266.0,"dr":0.008,"sa":0.4794},{"date":"2023-05-17","o":2753.5,"h":2813.5,"l":2753.5,"c":2795.0,"v":6306.0,"dr":-0.0143,"sa":0.4796},{"date":"2023-05-18","o":2842.0,"h":2946.5,"l":2832.0,"c":2936.0,"v":8071.0,"dr":0.0504,"sa":0.4818},{"date":"2023-05-19","o":2930.0,"h":2995.5,"l":2930.0,"c":2962.0,"v":27012.0,"dr":0.0089,"sa":0.4803},{"date":"2023-05-22","o":3000.0,"h":3000.0,"l":2930.5,"c":2990.5,"v":21842.0,"dr":0.0096,"sa":0.4803},{"date":"2023-05-23","o":2998.5,"h":2998.5,"l":2908.0,"c":2921.5,"v":7719.0,"dr":-0.0231,"sa":0.4791},{"date":"2023-05-24","o":2913.5,"h":2913.5,"l":2827.5,"c":2854.5,"v":4500.0,"dr":-0.0229,"sa":0.4785},{"date":"2023-05-29","o":2855.0,"h":2945.0,"l":2735.0,"c":2885.5,"v":9931.0,"dr":0.0109,"sa":0.477},{"date":"2023-05-30","o":2916.5,"h":2960.0,"l":2872.5,"c":2923.5,"v":13958.0,"dr":0.0132,"sa":0.4771},{"date":"2023-05-31","o":2935.0,"h":3160.5,"l":2930.0,"c":3117.0,"v":48848.0,"dr":0.0662,"sa":0.48},{"date":"2023-06-01","o":3103.0,"h":3143.0,"l":3064.0,"c":3100.5,"v":27632.0,"dr":-0.0053,"sa":0.4799},{"date":"2023-06-02","o":3110.5,"h":3110.5,"l":3038.5,"c":3103.0,"v":14452.0,"dr":0.0008,"sa":0.4784},{"date":"2023-06-05","o":3080.5,"h":3080.5,"l":2950.0,"c":2968.5,"v":29054.0,"dr":-0.0433,"sa":0.4803},{"date":"2023-06-06","o":3015.0,"h":3113.0,"l":3000.0,"c":3071.5,"v":14491.0,"dr":0.0347,"sa":0.4813},{"date":"2023-06-07","o":3044.0,"h":3108.0,"l":3044.0,"c":3087.0,"v":5654.0,"dr":0.005,"sa":0.4812},{"date":"2023-06-08","o":3092.0,"h":3185.0,"l":3092.0,"c":3167.0,"v":15097.0,"dr":0.0259,"sa":0.4801},{"date":"2023-06-09","o":3154.5,"h":3159.5,"l":3080.0,"c":3131.0,"v":12757.0,"dr":-0.0114,"sa":0.4802},{"date":"2023-06-12","o":3192.0,"h":3333.5,"l":3192.0,"c":3304.0,"v":25647.0,"dr":0.0553,"sa":0.4831},{"date":"2023-06-13","o":3363.5,"h":3406.0,"l":3326.0,"c":3383.5,"v":27251.0,"dr":0.0241,"sa":0.4835},{"date":"2023-06-14","o":3439.0,"h":3560.0,"l":3410.0,"c":3544.5,"v":35129.0,"dr":0.0476,"sa":0.4855},{"date":"2023-06-15","o":3560.0,"h":3670.0,"l":3560.0,"c":3641.5,"v":31031.0,"dr":0.0274,"sa":0.4861},{"date":"2023-06-16","o":3635.0,"h":3723.5,"l":3595.0,"c":3700.0,"v":24573.0,"dr":0.0161,"sa":0.4854},{"date":"2023-06-21","o":3515.5,"h":3515.5,"l":3317.5,"c":3346.0,"v":62633.0,"dr":-0.0957,"sa":0.4953},{"date":"2023-06-22","o":3352.0,"h":3352.0,"l":3269.5,"c":3346.0,"v":22545.0,"dr":0.0,"sa":0.4953},{"date":"2023-06-23","o":3360.5,"h":3432.0,"l":3360.5,"c":3428.5,"v":20478.0,"dr":0.0247,"sa":0.493},{"date":"2023-06-26","o":3460.0,"h":3486.5,"l":3388.0,"c":3424.0,"v":41942.0,"dr":-0.0013,"sa":0.4928},{"date":"2023-06-27","o":3424.0,"h":3490.0,"l":3381.5,"c":3472.0,"v":13796.0,"dr":0.014,"sa":0.4928},{"date":"2023-06-28","o":3470.0,"h":3470.0,"l":3373.0,"c":3378.5,"v":12605.0,"dr":-0.0269,"sa":0.4936},{"date":"2023-06-29","o":3298.0,"h":3372.0,"l":3293.5,"c":3336.0,"v":9238.0,"dr":-0.0126,"sa":0.4938},{"date":"2023-06-30","o":3355.0,"h":3426.0,"l":3355.0,"c":3423.5,"v":16504.0,"dr":0.0262,"sa":0.4943},{"date":"2023-07-03","o":3500.0,"h":3551.5,"l":3374.5,"c":3549.0,"v":12545.0,"dr":0.0367,"sa":0.4949},{"date":"2023-07-04","o":3550.0,"h":3550.0,"l":3480.0,"c":3545.5,"v":4501.0,"dr":-0.001,"sa":0.4949},{"date":"2023-07-05","o":3399.5,"h":3399.5,"l":3318.0,"c":3329.0,"v":28059.0,"dr":-0.0611,"sa":0.4985},{"date":"2023-07-06","o":3286.5,"h":3305.0,"l":3237.0,"c":3296.0,"v":18113.0,"dr":-0.0099,"sa":0.4986},{"date":"2023-07-07","o":3292.0,"h":3341.5,"l":3288.5,"c":3298.5,"v":9808.0,"dr":0.0008,"sa":0.4979},{"date":"2023-07-10","o":3328.0,"h":3384.5,"l":3290.0,"c":3358.0,"v":10671.0,"dr":0.018,"sa":0.4974},{"date":"2023-07-11","o":3390.0,"h":3442.5,"l":3363.0,"c":3428.0,"v":19254.0,"dr":0.0208,"sa":0.4977},{"date":"2023-07-12","o":3447.0,"h":3524.0,"l":3410.0,"c":3517.0,"v":18037.0,"dr":0.026,"sa":0.4981},{"date":"2023-07-13","o":3519.0,"h":3578.0,"l":3480.0,"c":3562.0,"v":10587.0,"dr":0.0128,"sa":0.4979},{"date":"2023-07-14","o":3561.0,"h":3614.0,"l":3557.0,"c":3571.5,"v":14515.0,"dr":0.0027,"sa":0.4963},{"date":"2023-07-17","o":3658.0,"h":3693.0,"l":3604.0,"c":3676.0,"v":9919.0,"dr":0.0293,"sa":0.4936},{"date":"2023-07-18","o":3694.0,"h":3694.0,"l":3595.0,"c":3657.0,"v":6192.0,"dr":-0.0052,"sa":0.4926},{"date":"2023-07-19","o":3679.0,"h":3679.0,"l":3621.5,"c":3644.5,"v":6980.0,"dr":-0.0034,"sa":0.4922},{"date":"2023-07-20","o":3606.0,"h":3644.0,"l":3521.0,"c":3542.0,"v":8886.0,"dr":-0.0281,"sa":0.4842},{"date":"2023-07-21","o":3545.0,"h":3660.0,"l":3533.5,"c":3643.5,"v":10019.0,"dr":0.0287,"sa":0.4848},{"date":"2023-07-24","o":3644.0,"h":3677.0,"l":3582.0,"c":3600.0,"v":10277.0,"dr":-0.0119,"sa":0.4841},{"date":"2023-07-25","o":3641.0,"h":3715.0,"l":3601.0,"c":3694.0,"v":10658.0,"dr":0.0261,"sa":0.4839},{"date":"2023-07-26","o":3708.0,"h":3740.0,"l":3670.5,"c":3735.0,"v":9539.0,"dr":0.0111,"sa":0.4839},{"date":"2023-07-27","o":3749.0,"h":3820.0,"l":3709.0,"c":3768.0,"v":28616.0,"dr":0.0088,"sa":0.4834},{"date":"2023-07-28","o":3835.5,"h":4040.0,"l":3835.5,"c":4030.0,"v":46129.0,"dr":0.0695,"sa":0.4865},{"date":"2023-07-31","o":3990.5,"h":4005.0,"l":3927.0,"c":3940.5,"v":14537.0,"dr":-0.0222,"sa":0.487},{"date":"2023-08-01","o":3950.0,"h":4031.5,"l":3912.0,"c":4019.0,"v":9807.0,"dr":0.0199,"sa":0.4851},{"date":"2023-08-02","o":3937.0,"h":3958.0,"l":3886.0,"c":3901.5,"v":13500.0,"dr":-0.0292,"sa":0.4856},{"date":"2023-08-03","o":1930.0,"h":1971.0,"l":1900.0,"c":1967.0,"v":7155.0,"dr":-0.4958,"sa":0.6923},{"date":"2023-08-04","o":4040.0,"h":4168.0,"l":4025.0,"c":4111.5,"v":13340.0,"dr":1.0902,"sa":1.2898},{"date":"2023-08-07","o":4167.0,"h":4221.0,"l":4141.0,"c":4199.5,"v":9372.0,"dr":0.0214,"sa":1.2899},{"date":"2023-08-08","o":4141.0,"h":4222.0,"l":4079.0,"c":4180.0,"v":14184.0,"dr":-0.0046,"sa":1.2899},{"date":"2023-08-09","o":4195.0,"h":4195.0,"l":4040.0,"c":4068.5,"v":12105.0,"dr":-0.0267,"sa":1.29},{"date":"2023-08-10","o":4101.0,"h":4188.0,"l":4101.0,"c":4150.0,"v":8700.0,"dr":0.02,"sa":1.2881},{"date":"2023-08-11","o":4199.0,"h":4208.5,"l":4080.0,"c":4181.0,"v":7492.0,"dr":0.0075,"sa":1.2777},{"date":"2023-08-14","o":4404.0,"h":4687.0,"l":4404.0,"c":4674.5,"v":10421.0,"dr":0.118,"sa":1.2825},{"date":"2023-08-15","o":4750.0,"h":4922.0,"l":4650.0,"c":4897.5,"v":12223.0,"dr":0.0477,"sa":1.2832},{"date":"2023-08-16","o":4850.0,"h":4950.0,"l":4800.0,"c":4848.0,"v":15780.0,"dr":-0.0101,"sa":1.2833},{"date":"2023-08-17","o":4764.0,"h":4877.0,"l":4695.5,"c":4828.0,"v":13254.0,"dr":-0.0041,"sa":1.2832},{"date":"2023-08-18","o":4856.0,"h":4895.5,"l":4792.0,"c":4888.0,"v":13632.0,"dr":0.0124,"sa":1.2826},{"date":"2023-08-22","o":4953.0,"h":5023.5,"l":4875.0,"c":4910.0,"v":7805.0,"dr":0.0045,"sa":1.2825},{"date":"2023-08-23","o":4955.0,"h":5115.0,"l":4955.0,"c":5093.0,"v":9014.0,"dr":0.0373,"sa":1.2828},{"date":"2023-08-24","o":5123.5,"h":5123.5,"l":4939.0,"c":4972.5,"v":5774.0,"dr":-0.0237,"sa":1.283},{"date":"2023-08-25","o":4979.0,"h":5150.0,"l":4957.0,"c":5127.5,"v":6673.0,"dr":0.0312,"sa":1.2832},{"date":"2023-08-28","o":5217.0,"h":5301.0,"l":5183.0,"c":5289.0,"v":6926.0,"dr":0.0315,"sa":1.2835},{"date":"2023-08-29","o":5315.0,"h":5537.5,"l":5315.0,"c":5505.5,"v":5834.0,"dr":0.0409,"sa":1.2839},{"date":"2023-08-30","o":5540.0,"h":5611.5,"l":5416.0,"c":5526.0,"v":8228.0,"dr":0.0037,"sa":1.2839},{"date":"2023-08-31","o":5540.0,"h":5563.5,"l":5403.0,"c":5475.0,"v":9569.0,"dr":-0.0092,"sa":1.2835},{"date":"2023-09-01","o":5637.0,"h":5700.0,"l":5526.0,"c":5616.0,"v":13344.0,"dr":0.0258,"sa":1.2837},{"date":"2023-09-04","o":5616.0,"h":5835.0,"l":5600.0,"c":5787.5,"v":4379.0,"dr":0.0305,"sa":1.2826},{"date":"2023-09-05","o":5683.0,"h":5683.0,"l":5544.0,"c":5563.0,"v":9897.0,"dr":-0.0388,"sa":1.2834},{"date":"2023-09-06","o":5560.0,"h":5644.0,"l":5477.0,"c":5616.5,"v":32077.0,"dr":0.0096,"sa":1.2834},{"date":"2023-09-07","o":5690.0,"h":5790.0,"l":5620.0,"c":5654.0,"v":52739.0,"dr":0.0067,"sa":1.2833},{"date":"2023-09-08","o":5650.0,"h":5695.0,"l":5560.0,"c":5600.5,"v":11500.0,"dr":-0.0095,"sa":1.2824},{"date":"2023-09-11","o":5655.0,"h":5695.0,"l":5532.5,"c":5673.0,"v":12234.0,"dr":0.0129,"sa":1.2822},{"date":"2023-09-12","o":5709.5,"h":5899.0,"l":5709.5,"c":5752.5,"v":11197.0,"dr":0.014,"sa":1.282},{"date":"2023-09-13","o":5700.0,"h":5789.5,"l":5661.5,"c":5720.5,"v":12622.0,"dr":-0.0056,"sa":1.2819},{"date":"2023-09-14","o":5678.0,"h":5764.5,"l":5678.0,"c":5721.0,"v":11279.0,"dr":0.0001,"sa":1.2815},{"date":"2023-09-15","o":5635.0,"h":5681.0,"l":5527.0,"c":5605.0,"v":8758.0,"dr":-0.0203,"sa":1.2816},{"date":"2023-09-18","o":5626.0,"h":5646.0,"l":5543.0,"c":5564.5,"v":6499.0,"dr":-0.0072,"sa":1.2807},{"date":"2023-09-19","o":5582.5,"h":5582.5,"l":5316.0,"c":5344.5,"v":59662.0,"dr":-0.0395,"sa":1.2815},{"date":"2023-09-20","o":5280.5,"h":5291.5,"l":5150.0,"c":5152.5,"v":12025.0,"dr":-0.0359,"sa":1.2822},{"date":"2023-09-21","o":5152.0,"h":5297.0,"l":5150.0,"c":5180.0,"v":8012.0,"dr":0.0053,"sa":1.2822},{"date":"2023-09-22","o":5173.5,"h":5202.0,"l":5133.0,"c":5150.5,"v":3452.0,"dr":-0.0057,"sa":1.2822},{"date":"2023-09-25","o":5150.0,"h":5203.0,"l":5088.5,"c":5190.0,"v":6528.0,"dr":0.0077,"sa":1.28},{"date":"2023-09-26","o":5244.0,"h":5328.5,"l":5209.5,"c":5236.0,"v":9905.0,"dr":0.0089,"sa":1.28},{"date":"2023-09-27","o":5203.5,"h":5500.0,"l":5203.5,"c":5481.0,"v":13109.0,"dr":0.0468,"sa":1.2804},{"date":"2023-09-28","o":5500.0,"h":5800.0,"l":5500.0,"c":5793.0,"v":49576.0,"dr":0.0569,"sa":1.2811},{"date":"2023-09-29","o":5792.0,"h":5952.0,"l":5705.0,"c":5852.0,"v":16092.0,"dr":0.0102,"sa":1.2811},{"date":"2023-10-02","o":5852.0,"h":5972.5,"l":5850.0,"c":5888.5,"v":10256.0,"dr":0.0062,"sa":1.2808},{"date":"2023-10-03","o":5970.0,"h":6015.5,"l":5970.0,"c":6014.0,"v":81.0,"dr":0.0213,"sa":1.2808},{"date":"2023-10-04","o":6251.5,"h":6509.0,"l":6162.0,"c":6512.0,"v":14249.0,"dr":0.0828,"sa":1.283},{"date":"2023-10-05","o":6500.0,"h":6934.0,"l":6155.0,"c":6404.0,"v":9943.0,"dr":-0.0166,"sa":1.2828},{"date":"2023-10-06","o":6368.0,"h":6526.5,"l":6155.0,"c":6104.5,"v":9803.0,"dr":-0.0468,"sa":1.2837},{"date":"2023-10-09","o":6110.0,"h":6460.0,"l":6000.0,"c":6339.0,"v":6784.0,"dr":0.0384,"sa":1.2837},{"date":"2023-10-10","o":6565.0,"h":7168.0,"l":6500.0,"c":6950.0,"v":15651.0,"dr":0.0964,"sa":1.2867},{"date":"2023-10-11","o":7000.0,"h":7183.0,"l":6491.5,"c":6819.5,"v":13232.0,"dr":-0.0188,"sa":1.2864},{"date":"2023-10-12","o":6950.0,"h":7200.0,"l":6908.5,"c":7009.5,"v":15482.0,"dr":0.0279,"sa":1.2865},{"date":"2023-10-17","o":7009.5,"h":7213.5,"l":6645.0,"c":6964.0,"v":19102.0,"dr":-0.0065,"sa":1.2862},{"date":"2023-10-18","o":6965.0,"h":7025.0,"l":6740.0,"c":6765.0,"v":9914.0,"dr":-0.0286,"sa":1.2865},{"date":"2023-10-19","o":7000.0,"h":7029.5,"l":6674.5,"c":6802.5,"v":11449.0,"dr":0.0055,"sa":1.286},{"date":"2023-10-20","o":7000.0,"h":7300.0,"l":6950.0,"c":7168.5,"v":13076.0,"dr":0.0538,"sa":1.2832},{"date":"2023-10-23","o":6500.0,"h":6977.0,"l":6003.5,"c":6296.5,"v":19163.0,"dr":-0.1216,"sa":1.2897},{"date":"2023-10-24","o":6490.0,"h":6706.5,"l":5902.0,"c":6236.5,"v":7446.0,"dr":-0.0095,"sa":1.2888},{"date":"2023-10-25","o":6236.0,"h":6236.0,"l":5500.0,"c":5939.5,"v":7376.0,"dr":-0.0476,"sa":1.2895},{"date":"2023-10-26","o":6200.0,"h":6200.0,"l":5590.0,"c":5740.0,"v":15299.0,"dr":-0.0336,"sa":1.2902},{"date":"2023-10-27","o":6027.0,"h":6327.0,"l":6000.0,"c":6023.5,"v":24264.0,"dr":0.0494,"sa":1.2902},{"date":"2023-10-30","o":6050.0,"h":6136.0,"l":5872.0,"c":6136.0,"v":11772.0,"dr":0.0187,"sa":1.2902},{"date":"2023-10-31","o":6095.0,"h":6615.5,"l":6084.0,"c":6407.5,"v":15844.0,"dr":0.0442,"sa":1.2907},{"date":"2023-11-01","o":6600.0,"h":6602.0,"l":6206.0,"c":6583.0,"v":11220.0,"dr":0.0274,"sa":1.2907},{"date":"2023-11-02","o":6583.0,"h":6742.0,"l":6520.0,"c":6655.5,"v":9809.0,"dr":0.011,"sa":1.2906},{"date":"2023-11-03","o":6700.0,"h":6730.0,"l":6377.0,"c":6599.5,"v":14208.0,"dr":-0.0084,"sa":1.2905},{"date":"2023-11-07","o":6508.0,"h":6850.0,"l":6480.0,"c":6658.0,"v":7519.0,"dr":0.0089,"sa":1.29},{"date":"2023-11-08","o":6700.0,"h":6710.0,"l":6210.5,"c":6433.5,"v":14195.0,"dr":-0.0337,"sa":1.287},{"date":"2023-11-09","o":6420.5,"h":6626.0,"l":6150.0,"c":6604.0,"v":10802.0,"dr":0.0265,"sa":1.2868},{"date":"2023-11-10","o":6579.0,"h":7000.0,"l":6291.0,"c":6827.0,"v":8970.0,"dr":0.0338,"sa":1.2869},{"date":"2023-11-13","o":6800.0,"h":7048.5,"l":6680.0,"c":6757.0,"v":4219.0,"dr":-0.0103,"sa":1.2864},{"date":"2023-11-14","o":6850.0,"h":6900.0,"l":6656.5,"c":6849.0,"v":5699.0,"dr":0.0136,"sa":1.2864},{"date":"2023-11-15","o":6973.0,"h":7149.0,"l":6876.0,"c":7125.5,"v":21380.0,"dr":0.0404,"sa":1.2867},{"date":"2023-11-16","o":7091.5,"h":7532.5,"l":7091.5,"c":7501.5,"v":32112.0,"dr":0.0528,"sa":1.2874},{"date":"2023-11-17","o":7491.0,"h":7682.0,"l":7281.0,"c":7630.5,"v":14113.0,"dr":0.0172,"sa":1.2874},{"date":"2023-11-21","o":7800.0,"h":8636.0,"l":7350.0,"c":7618.5,"v":12660.0,"dr":-0.0016,"sa":1.2869},{"date":"2023-11-22","o":7628.0,"h":8502.0,"l":7174.0,"c":7979.0,"v":15141.0,"dr":0.0473,"sa":1.285},{"date":"2023-11-23","o":8060.0,"h":9200.0,"l":8000.0,"c":8145.5,"v":5607.0,"dr":0.0209,"sa":1.2849},{"date":"2023-11-24","o":8398.0,"h":8666.0,"l":7500.0,"c":7783.0,"v":9777.0,"dr":-0.0445,"sa":1.286},{"date":"2023-11-27","o":8112.0,"h":8112.0,"l":7266.5,"c":7547.5,"v":12530.0,"dr":-0.0303,"sa":1.2863},{"date":"2023-11-28","o":7547.5,"h":7696.5,"l":7005.0,"c":7237.0,"v":8640.0,"dr":-0.0411,"sa":1.2869},{"date":"2023-11-29","o":7500.0,"h":7712.0,"l":7210.0,"c":7482.0,"v":9571.0,"dr":0.0339,"sa":1.2868},{"date":"2023-11-30","o":7688.5,"h":7688.5,"l":7117.0,"c":7479.5,"v":8793.0,"dr":-0.0003,"sa":1.2868},{"date":"2023-12-01","o":7525.0,"h":7995.5,"l":7335.0,"c":7825.0,"v":8821.0,"dr":0.0462,"sa":1.2872},{"date":"2023-12-04","o":7900.0,"h":8001.0,"l":7315.5,"c":7429.0,"v":9752.0,"dr":-0.0506,"sa":1.2883},{"date":"2023-12-05","o":7420.0,"h":7875.5,"l":7280.0,"c":7528.5,"v":8307.0,"dr":0.0134,"sa":1.2882},{"date":"2023-12-06","o":7700.0,"h":7900.0,"l":7557.0,"c":7746.5,"v":13281.0,"dr":0.029,"sa":1.2884},{"date":"2023-12-07","o":7900.0,"h":8532.0,"l":7600.0,"c":8411.5,"v":11042.0,"dr":0.0858,"sa":1.2893},{"date":"2023-12-11","o":8411.5,"h":9396.0,"l":8205.0,"c":8915.5,"v":8869.0,"dr":0.0599,"sa":1.2903},{"date":"2023-12-12","o":9290.0,"h":9290.0,"l":8814.0,"c":9102.0,"v":12248.0,"dr":0.0209,"sa":1.2899},{"date":"2023-12-13","o":9200.0,"h":10000.0,"l":8350.5,"c":9007.0,"v":11570.0,"dr":-0.0104,"sa":1.2899},{"date":"2023-12-14","o":9000.0,"h":9369.0,"l":8951.0,"c":9170.0,"v":15241.0,"dr":0.0181,"sa":1.2898},{"date":"2023-12-15","o":9171.0,"h":9542.0,"l":9016.0,"c":9100.0,"v":12546.0,"dr":-0.0076,"sa":1.2899},{"date":"2023-12-18","o":9150.0,"h":9262.5,"l":8555.0,"c":8692.5,"v":9774.0,"dr":-0.0448,"sa":1.291},{"date":"2023-12-19","o":8700.0,"h":8971.0,"l":8401.5,"c":8770.0,"v":6491.0,"dr":0.0089,"sa":1.2908},{"date":"2023-12-20","o":8770.0,"h":8987.5,"l":8637.0,"c":8654.0,"v":4416.0,"dr":-0.0132,"sa":1.2908},{"date":"2023-12-21","o":8654.0,"h":8986.5,"l":8500.0,"c":8902.0,"v":16090.0,"dr":0.0287,"sa":1.2909},{"date":"2023-12-22","o":8902.0,"h":9180.0,"l":8871.0,"c":8980.5,"v":4592.0,"dr":0.0088,"sa":1.2906},{"date":"2023-12-26","o":9101.0,"h":9400.0,"l":8953.0,"c":9071.0,"v":22269.0,"dr":0.0101,"sa":1.2899},{"date":"2023-12-27","o":9071.0,"h":9399.0,"l":8780.0,"c":8960.0,"v":14612.0,"dr":-0.0122,"sa":1.2899},{"date":"2023-12-28","o":8860.0,"h":9566.5,"l":8749.0,"c":9504.5,"v":20146.0,"dr":0.0608,"sa":1.2908},{"date":"2023-12-29","o":9521.0,"h":9988.0,"l":9300.0,"c":9802.5,"v":5512.0,"dr":0.0314,"sa":1.2909},{"date":"2024-01-02","o":9802.0,"h":9940.0,"l":9273.0,"c":9525.0,"v":14411.0,"dr":-0.0283,"sa":1.2915},{"date":"2024-01-03","o":9500.0,"h":9900.0,"l":9273.0,"c":9890.0,"v":14889.0,"dr":0.0383,"sa":1.2914},{"date":"2024-01-04","o":9870.0,"h":10196.0,"l":9447.5,"c":10192.5,"v":15387.0,"dr":0.0306,"sa":1.2916},{"date":"2024-01-05","o":10180.0,"h":10920.0,"l":10012.0,"c":10762.5,"v":11111.0,"dr":0.0559,"sa":1.2923},{"date":"2024-01-08","o":10800.0,"h":11800.0,"l":10703.5,"c":11597.0,"v":15962.0,"dr":0.0775,"sa":1.294},{"date":"2024-01-09","o":11500.0,"h":11947.5,"l":11480.0,"c":11524.0,"v":12808.0,"dr":-0.0063,"sa":1.2941},{"date":"2024-01-10","o":11657.0,"h":11750.0,"l":11200.0,"c":11287.0,"v":13047.0,"dr":-0.0206,"sa":1.2945},{"date":"2024-01-11","o":11320.0,"h":11500.0,"l":10820.0,"c":11137.0,"v":6070.0,"dr":-0.0133,"sa":1.2944},{"date":"2024-01-12","o":11330.0,"h":11600.0,"l":10454.5,"c":10707.5,"v":8932.0,"dr":-0.0386,"sa":1.295},{"date":"2024-01-15","o":10713.0,"h":11200.0,"l":10713.0,"c":11074.0,"v":3007.0,"dr":0.0342,"sa":1.2952},{"date":"2024-01-16","o":11098.0,"h":11449.5,"l":10771.0,"c":11386.5,"v":8865.0,"dr":0.0282,"sa":1.2953},{"date":"2024-01-17","o":11300.0,"h":11867.5,"l":11000.0,"c":11739.5,"v":11447.0,"dr":0.031,"sa":1.2952},{"date":"2024-01-18","o":11900.0,"h":12472.0,"l":11777.0,"c":11996.5,"v":8785.0,"dr":0.0219,"sa":1.2952},{"date":"2024-01-19","o":12005.0,"h":12773.0,"l":11926.5,"c":12692.0,"v":24105.0,"dr":0.058,"sa":1.296},{"date":"2024-01-22","o":12900.0,"h":13449.0,"l":12352.0,"c":12606.5,"v":26139.0,"dr":-0.0067,"sa":1.2961},{"date":"2024-01-23","o":12890.0,"h":12907.0,"l":12172.5,"c":12455.0,"v":10176.0,"dr":-0.012,"sa":1.2959},{"date":"2024-01-24","o":12800.0,"h":13200.0,"l":12315.0,"c":13010.0,"v":6896.0,"dr":0.0446,"sa":1.2963},{"date":"2024-01-25","o":13200.0,"h":13335.5,"l":12575.5,"c":12682.5,"v":16021.0,"dr":-0.0252,"sa":1.2968},{"date":"2024-01-26","o":12048.5,"h":12048.5,"l":10727.5,"c":10855.0,"v":72144.0,"dr":-0.1441,"sa":1.3059},{"date":"2024-01-29","o":10850.0,"h":11069.5,"l":10700.0,"c":11000.0,"v":37921.0,"dr":0.0134,"sa":1.3051},{"date":"2024-01-30","o":10900.0,"h":11247.0,"l":10803.0,"c":10936.5,"v":13136.0,"dr":-0.0058,"sa":1.3049},{"date":"2024-01-31","o":10961.0,"h":10961.0,"l":10501.0,"c":10814.5,"v":26113.0,"dr":-0.0112,"sa":1.3042},{"date":"2024-02-01","o":11095.0,"h":11240.0,"l":10659.0,"c":11129.5,"v":10697.0,"dr":0.0291,"sa":1.3038},{"date":"2024-02-02","o":11213.0,"h":11262.0,"l":10760.0,"c":10965.5,"v":16077.0,"dr":-0.0147,"sa":1.3037},{"date":"2024-02-05","o":10965.0,"h":11214.0,"l":10920.0,"c":11109.5,"v":17292.0,"dr":0.0131,"sa":1.3037},{"date":"2024-02-06","o":11190.0,"h":11190.0,"l":10626.5,"c":10702.5,"v":16957.0,"dr":-0.0366,"sa":1.3044},{"date":"2024-02-07","o":10700.0,"h":11013.0,"l":10657.5,"c":10855.5,"v":10837.0,"dr":0.0143,"sa":1.3023},{"date":"2024-02-08","o":10800.0,"h":10958.5,"l":10584.0,"c":10672.5,"v":12504.0,"dr":-0.0169,"sa":1.3024},{"date":"2024-02-09","o":10502.0,"h":10968.0,"l":10502.0,"c":10706.5,"v":11535.0,"dr":0.0032,"sa":1.3024},{"date":"2024-02-14","o":10921.0,"h":10921.0,"l":10236.0,"c":10351.5,"v":12497.0,"dr":-0.0332,"sa":1.3029},{"date":"2024-02-15","o":10572.0,"h":11000.0,"l":10215.0,"c":10352.5,"v":20397.0,"dr":0.0001,"sa":1.3027},{"date":"2024-02-16","o":10350.0,"h":10350.0,"l":9550.0,"c":9709.5,"v":12474.0,"dr":-0.0621,"sa":1.3047},{"date":"2024-02-19","o":9715.0,"h":10000.0,"l":9377.0,"c":9830.0,"v":6092.0,"dr":0.0124,"sa":1.3033},{"date":"2024-02-20","o":9836.0,"h":10500.0,"l":9750.0,"c":10034.5,"v":10454.0,"dr":0.0208,"sa":1.3033},{"date":"2024-02-21","o":10037.0,"h":10101.5,"l":9613.0,"c":9620.0,"v":10660.0,"dr":-0.0413,"sa":1.3036},{"date":"2024-02-22","o":9850.0,"h":10100.0,"l":9336.0,"c":9445.0,"v":11886.0,"dr":-0.0182,"sa":1.3038},{"date":"2024-02-23","o":9500.0,"h":9675.5,"l":9284.0,"c":9655.0,"v":8843.0,"dr":0.0222,"sa":1.3039},{"date":"2024-02-26","o":9655.0,"h":10167.5,"l":9374.0,"c":9451.0,"v":7844.0,"dr":-0.0211,"sa":1.304},{"date":"2024-02-27","o":9450.0,"h":9500.0,"l":9283.5,"c":9318.0,"v":5123.0,"dr":-0.0141,"sa":1.3042},{"date":"2024-02-28","o":9317.0,"h":9400.0,"l":8962.5,"c":9030.0,"v":6846.0,"dr":-0.0309,"sa":1.3048},{"date":"2024-02-29","o":8970.0,"h":9290.5,"l":8970.0,"c":9174.5,"v":9428.0,"dr":0.016,"sa":1.3045},{"date":"2024-03-01","o":9297.0,"h":9741.0,"l":9180.0,"c":9627.0,"v":18852.0,"dr":0.0493,"sa":1.3049},{"date":"2024-03-04","o":9900.0,"h":9925.0,"l":9284.0,"c":9871.0,"v":14343.0,"dr":0.0253,"sa":1.3019},{"date":"2024-03-05","o":9955.0,"h":9955.0,"l":8909.5,"c":8934.0,"v":14831.0,"dr":-0.0949,"sa":1.3061},{"date":"2024-03-06","o":8980.0,"h":9320.0,"l":8843.5,"c":9059.5,"v":8840.0,"dr":0.014,"sa":1.3058},{"date":"2024-03-07","o":9081.0,"h":9567.0,"l":9081.0,"c":9512.0,"v":9649.0,"dr":0.0499,"sa":1.3062},{"date":"2024-03-08","o":9530.0,"h":10000.0,"l":9139.0,"c":9247.0,"v":13580.0,"dr":-0.0279,"sa":1.3067},{"date":"2024-03-11","o":9290.0,"h":9296.0,"l":9100.0,"c":9200.0,"v":10221.0,"dr":-0.0051,"sa":1.3067},{"date":"2024-03-12","o":9200.0,"h":9938.0,"l":9200.0,"c":9698.0,"v":8822.0,"dr":0.0541,"sa":1.3069},{"date":"2024-03-13","o":9700.0,"h":9825.0,"l":9114.0,"c":9130.5,"v":9590.0,"dr":-0.0585,"sa":1.3087},{"date":"2024-03-14","o":9100.0,"h":9189.5,"l":9000.0,"c":9093.0,"v":4015.0,"dr":-0.0041,"sa":1.3086},{"date":"2024-03-15","o":9090.0,"h":9234.0,"l":9000.5,"c":9185.5,"v":9849.0,"dr":0.0102,"sa":1.3083},{"date":"2024-03-18","o":9200.0,"h":9292.5,"l":8900.0,"c":9179.0,"v":5843.0,"dr":-0.0007,"sa":1.3082},{"date":"2024-03-19","o":9145.0,"h":9145.0,"l":8905.0,"c":9133.5,"v":14031.0,"dr":-0.005,"sa":1.308},{"date":"2024-03-20","o":9100.0,"h":9306.0,"l":9070.0,"c":9236.0,"v":8329.0,"dr":0.0112,"sa":1.3076},{"date":"2024-03-21","o":9433.0,"h":9630.0,"l":9282.5,"c":9351.5,"v":11006.0,"dr":0.0125,"sa":1.3076},{"date":"2024-03-22","o":9400.0,"h":9407.5,"l":9226.5,"c":9320.0,"v":13131.0,"dr":-0.0034,"sa":1.3075},{"date":"2024-03-25","o":9290.0,"h":9290.0,"l":8980.5,"c":9054.5,"v":9462.0,"dr":-0.0285,"sa":1.3079},{"date":"2024-03-26","o":9100.0,"h":9286.5,"l":9056.0,"c":9239.0,"v":9699.0,"dr":0.0204,"sa":1.3062},{"date":"2024-03-27","o":9253.0,"h":9581.0,"l":9253.0,"c":9496.0,"v":9341.0,"dr":0.0278,"sa":1.3063},{"date":"2024-04-03","o":9145.0,"h":9199.0,"l":8620.0,"c":8673.5,"v":24351.0,"dr":-0.0866,"sa":1.3095},{"date":"2024-04-04","o":8762.0,"h":8822.0,"l":8380.0,"c":8380.0,"v":23347.0,"dr":-0.0338,"sa":1.3095},{"date":"2024-04-05","o":8300.0,"h":8300.0,"l":7941.0,"c":8098.5,"v":18591.0,"dr":-0.0336,"sa":1.3099},{"date":"2024-04-08","o":8106.0,"h":8250.0,"l":7839.0,"c":7874.0,"v":14114.0,"dr":-0.0277,"sa":1.3103},{"date":"2024-04-09","o":7870.0,"h":8010.0,"l":7700.5,"c":7991.0,"v":17244.0,"dr":0.0149,"sa":1.3104},{"date":"2024-04-10","o":7977.5,"h":7977.5,"l":7725.0,"c":7750.0,"v":19673.0,"dr":-0.0302,"sa":1.3109},{"date":"2024-04-11","o":7760.0,"h":7900.0,"l":7760.0,"c":7865.0,"v":10732.0,"dr":0.0148,"sa":1.3081},{"date":"2024-04-12","o":7684.5,"h":7692.5,"l":7461.0,"c":7519.0,"v":11492.0,"dr":-0.044,"sa":1.3088},{"date":"2024-04-15","o":7501.0,"h":7899.0,"l":7501.0,"c":7818.5,"v":10852.0,"dr":0.0398,"sa":1.309},{"date":"2024-04-16","o":7735.0,"h":7877.0,"l":7684.0,"c":7782.0,"v":8292.0,"dr":-0.0047,"sa":1.3091},{"date":"2024-04-17","o":7813.5,"h":7813.5,"l":7513.0,"c":7589.5,"v":9209.0,"dr":-0.0247,"sa":1.3095},{"date":"2024-04-18","o":7575.0,"h":7575.0,"l":7383.5,"c":7467.5,"v":6516.0,"dr":-0.0161,"sa":1.3096},{"date":"2024-04-19","o":7450.0,"h":7461.5,"l":7300.0,"c":7332.5,"v":8572.0,"dr":-0.0181,"sa":1.3096},{"date":"2024-04-22","o":7440.0,"h":7440.0,"l":7224.0,"c":7289.0,"v":9842.0,"dr":-0.0059,"sa":1.3095},{"date":"2024-04-23","o":7303.0,"h":7370.0,"l":7223.0,"c":7232.5,"v":11554.0,"dr":-0.0078,"sa":1.3094},{"date":"2024-04-24","o":7495.0,"h":7495.0,"l":7250.0,"c":7290.5,"v":191916.0,"dr":0.008,"sa":1.3094},{"date":"2024-04-25","o":7300.0,"h":7633.0,"l":7300.0,"c":7629.0,"v":23639.0,"dr":0.0464,"sa":1.3099},{"date":"2024-04-26","o":7217.0,"h":7217.0,"l":6741.5,"c":6935.0,"v":109604.0,"dr":-0.091,"sa":1.3135},{"date":"2024-04-29","o":6930.0,"h":6930.0,"l":6737.5,"c":6865.0,"v":39445.0,"dr":-0.0101,"sa":1.3134},{"date":"2024-04-30","o":6849.0,"h":6850.0,"l":6661.5,"c":6679.0,"v":28353.0,"dr":-0.0271,"sa":1.3137},{"date":"2024-05-02","o":6679.0,"h":6830.0,"l":6607.0,"c":6819.5,"v":29023.0,"dr":0.021,"sa":1.3138},{"date":"2024-05-03","o":6990.0,"h":7000.0,"l":6870.5,"c":6924.5,"v":64812.0,"dr":0.0154,"sa":1.3138},{"date":"2024-05-06","o":6945.0,"h":6985.0,"l":6765.5,"c":6881.0,"v":27086.0,"dr":-0.0063,"sa":1.3138},{"date":"2024-05-07","o":6940.0,"h":6987.0,"l":6730.0,"c":6744.0,"v":29370.0,"dr":-0.0199,"sa":1.3139},{"date":"2024-05-08","o":6637.0,"h":6637.0,"l":6427.5,"c":6481.5,"v":32723.0,"dr":-0.0389,"sa":1.3147},{"date":"2024-05-09","o":6490.0,"h":6581.5,"l":6475.0,"c":6547.0,"v":19286.0,"dr":0.0101,"sa":1.3147},{"date":"2024-05-10","o":6600.0,"h":6602.0,"l":6457.0,"c":6473.5,"v":22818.0,"dr":-0.0112,"sa":1.3144},{"date":"2024-05-13","o":6581.0,"h":6725.0,"l":6561.0,"c":6576.5,"v":47396.0,"dr":0.0159,"sa":1.314},{"date":"2024-05-14","o":6735.0,"h":6765.0,"l":6600.0,"c":6741.0,"v":28021.0,"dr":0.025,"sa":1.3141},{"date":"2024-05-15","o":6789.0,"h":6855.5,"l":6740.0,"c":6833.0,"v":31094.0,"dr":0.0136,"sa":1.3141},{"date":"2024-05-16","o":6920.0,"h":7074.0,"l":6910.0,"c":7044.0,"v":52962.0,"dr":0.0309,"sa":1.3143},{"date":"2024-05-17","o":7040.0,"h":7119.0,"l":6970.5,"c":7033.5,"v":41657.0,"dr":-0.0015,"sa":1.3143},{"date":"2024-05-20","o":7080.0,"h":7340.0,"l":7061.5,"c":7330.0,"v":51571.0,"dr":0.0422,"sa":1.3142},{"date":"2024-05-21","o":7350.0,"h":7605.0,"l":7271.5,"c":7596.0,"v":24626.0,"dr":0.0363,"sa":1.3144},{"date":"2024-05-22","o":7620.0,"h":7973.5,"l":7620.0,"c":7837.0,"v":63439.0,"dr":0.0317,"sa":1.3141},{"date":"2024-05-23","o":7829.0,"h":7930.0,"l":7459.5,"c":7578.0,"v":47926.0,"dr":-0.033,"sa":1.3144},{"date":"2024-05-24","o":7617.5,"h":7790.0,"l":7465.0,"c":7570.0,"v":21984.0,"dr":-0.0011,"sa":1.3141},{"date":"2024-05-27","o":7590.0,"h":7830.0,"l":7400.5,"c":7812.5,"v":11967.0,"dr":0.032,"sa":1.3143},{"date":"2024-05-28","o":7874.5,"h":7874.5,"l":7560.0,"c":7720.5,"v":27706.0,"dr":-0.0118,"sa":1.3143},{"date":"2024-05-29","o":7635.0,"h":7635.0,"l":7300.0,"c":7340.0,"v":16911.0,"dr":-0.0493,"sa":1.3147},{"date":"2024-05-30","o":7345.0,"h":7396.5,"l":7000.0,"c":7370.0,"v":29570.0,"dr":0.0041,"sa":1.3147},{"date":"2024-05-31","o":7497.0,"h":7742.0,"l":7339.0,"c":7698.5,"v":19537.0,"dr":0.0446,"sa":1.3153},{"date":"2024-06-03","o":7650.0,"h":7897.5,"l":7591.0,"c":7834.5,"v":21693.0,"dr":0.0177,"sa":1.315},{"date":"2024-06-04","o":7860.0,"h":8149.5,"l":7788.0,"c":7850.0,"v":34895.0,"dr":0.002,"sa":1.3147},{"date":"2024-06-05","o":7960.0,"h":8200.0,"l":7900.0,"c":8026.5,"v":19041.0,"dr":0.0225,"sa":1.3148},{"date":"2024-06-06","o":8050.0,"h":8123.5,"l":7879.5,"c":7917.0,"v":37986.0,"dr":-0.0136,"sa":1.3149},{"date":"2024-06-07","o":8000.0,"h":8089.0,"l":7918.0,"c":8085.0,"v":28189.0,"dr":0.0212,"sa":1.3136},{"date":"2024-06-10","o":8100.0,"h":8166.5,"l":7945.0,"c":8060.5,"v":23482.0,"dr":-0.003,"sa":1.3136},{"date":"2024-06-11","o":8099.0,"h":8100.0,"l":7906.0,"c":8100.0,"v":22908.0,"dr":0.0049,"sa":1.3136},{"date":"2024-06-12","o":8102.0,"h":8399.0,"l":7880.0,"c":7981.5,"v":37879.0,"dr":-0.0146,"sa":1.3128},{"date":"2024-06-13","o":7854.0,"h":7854.0,"l":7475.0,"c":7782.0,"v":23890.0,"dr":-0.025,"sa":1.3129},{"date":"2024-06-14","o":7978.0,"h":7978.0,"l":7631.5,"c":7729.0,"v":14595.0,"dr":-0.0068,"sa":1.313},{"date":"2024-06-18","o":7750.0,"h":8065.0,"l":7750.0,"c":7782.5,"v":37371.0,"dr":0.0069,"sa":1.3128},{"date":"2024-06-19","o":7830.0,"h":7999.0,"l":7800.0,"c":7928.0,"v":6887.0,"dr":0.0187,"sa":1.3128},{"date":"2024-06-24","o":7965.0,"h":8200.0,"l":7950.5,"c":8056.5,"v":15826.0,"dr":0.0162,"sa":1.3119},{"date":"2024-06-25","o":8020.0,"h":8119.5,"l":8007.0,"c":8095.0,"v":23879.0,"dr":0.0048,"sa":1.3118},{"date":"2024-06-26","o":8076.5,"h":8219.0,"l":8000.0,"c":8188.0,"v":55991.0,"dr":0.0115,"sa":1.3111},{"date":"2024-06-27","o":8187.0,"h":8292.0,"l":8150.0,"c":8234.0,"v":15259.0,"dr":0.0056,"sa":1.3109},{"date":"2024-06-28","o":8234.0,"h":8455.5,"l":8234.0,"c":8390.0,"v":29450.0,"dr":0.0189,"sa":1.311},{"date":"2024-07-01","o":8397.0,"h":8700.0,"l":8397.0,"c":8700.0,"v":38364.0,"dr":0.0369,"sa":1.3073},{"date":"2024-07-02","o":8740.0,"h":8999.0,"l":8715.5,"c":8884.0,"v":17739.0,"dr":0.0211,"sa":1.3074},{"date":"2024-07-03","o":9000.0,"h":9066.0,"l":8600.0,"c":8759.0,"v":16798.0,"dr":-0.0141,"sa":1.3074},{"date":"2024-07-04","o":8760.0,"h":9000.0,"l":8450.0,"c":8865.5,"v":8132.0,"dr":0.0122,"sa":1.3074},{"date":"2024-07-05","o":8999.5,"h":9015.5,"l":8764.0,"c":8941.5,"v":64639.0,"dr":0.0086,"sa":1.3074},{"date":"2024-07-08","o":9315.0,"h":9468.0,"l":9200.0,"c":9451.5,"v":73640.0,"dr":0.057,"sa":1.3079},{"date":"2024-07-10","o":9700.0,"h":9700.0,"l":9370.0,"c":9690.0,"v":49008.0,"dr":0.0252,"sa":1.3079},{"date":"2024-07-11","o":9690.0,"h":9690.0,"l":9300.0,"c":9500.0,"v":56270.0,"dr":-0.0196,"sa":1.3081},{"date":"2024-07-12","o":9610.0,"h":10175.0,"l":9610.0,"c":9890.0,"v":68295.0,"dr":0.0411,"sa":1.3082},{"date":"2024-07-15","o":9540.0,"h":9640.0,"l":8960.0,"c":9030.0,"v":36829.0,"dr":-0.087,"sa":1.3115},{"date":"2024-07-16","o":8780.0,"h":8900.0,"l":8510.0,"c":8830.0,"v":45564.0,"dr":-0.0221,"sa":1.3101},{"date":"2024-07-17","o":9270.0,"h":9520.0,"l":8930.0,"c":9050.0,"v":34938.0,"dr":0.0249,"sa":1.3101},{"date":"2024-07-18","o":9200.0,"h":9610.0,"l":9120.0,"c":9270.0,"v":37008.0,"dr":0.0243,"sa":1.3102},{"date":"2024-07-19","o":9000.0,"h":9000.0,"l":8700.0,"c":8760.0,"v":37467.0,"dr":-0.055,"sa":1.3116},{"date":"2024-07-22","o":8940.0,"h":8940.0,"l":8730.0,"c":8900.0,"v":19720.0,"dr":0.016,"sa":1.3116},{"date":"2024-07-23","o":8850.0,"h":8890.0,"l":8760.0,"c":8810.0,"v":11349.0,"dr":-0.0101,"sa":1.3115},{"date":"2024-07-24","o":8790.0,"h":8790.0,"l":8490.0,"c":8510.0,"v":17043.0,"dr":-0.0341,"sa":1.3121},{"date":"2024-07-25","o":8460.0,"h":8540.0,"l":8240.0,"c":8270.0,"v":19300.0,"dr":-0.0282,"sa":1.3126},{"date":"2024-07-26","o":8230.0,"h":8410.0,"l":8170.0,"c":8250.0,"v":11105.0,"dr":-0.0024,"sa":1.3124},{"date":"2024-07-29","o":8210.0,"h":8330.0,"l":7950.0,"c":7960.0,"v":18704.0,"dr":-0.0352,"sa":1.313},{"date":"2024-07-30","o":7910.0,"h":7950.0,"l":7580.0,"c":7610.0,"v":14803.0,"dr":-0.044,"sa":1.3139},{"date":"2024-07-31","o":7620.0,"h":7950.0,"l":7620.0,"c":7900.0,"v":29269.0,"dr":0.0381,"sa":1.3139},{"date":"2024-08-01","o":7940.0,"h":7960.0,"l":7570.0,"c":7620.0,"v":56778.0,"dr":-0.0354,"sa":1.3143},{"date":"2024-08-02","o":5620.0,"h":5720.0,"l":5360.0,"c":5720.0,"v":726404.0,"dr":-0.2493,"sa":1.3387},{"date":"2024-08-05","o":5340.0,"h":5490.0,"l":5250.0,"c":5420.0,"v":243642.0,"dr":-0.0524,"sa":1.3398},{"date":"2024-08-06","o":5500.0,"h":5500.0,"l":5220.0,"c":5330.0,"v":134924.0,"dr":-0.0166,"sa":1.3399},{"date":"2024-08-07","o":5370.0,"h":5390.0,"l":5020.0,"c":5070.0,"v":77547.0,"dr":-0.0488,"sa":1.341},{"date":"2024-08-08","o":5100.0,"h":5400.0,"l":5020.0,"c":5360.0,"v":56390.0,"dr":0.0572,"sa":1.3404},{"date":"2024-08-09","o":5330.0,"h":5330.0,"l":5040.0,"c":5120.0,"v":77629.0,"dr":-0.0448,"sa":1.3411},{"date":"2024-08-12","o":5130.0,"h":5130.0,"l":4920.0,"c":4980.0,"v":107105.0,"dr":-0.0273,"sa":1.3413},{"date":"2024-08-13","o":5100.0,"h":5210.0,"l":5030.0,"c":5190.0,"v":93761.0,"dr":0.0422,"sa":1.3415},{"date":"2024-08-14","o":5130.0,"h":5140.0,"l":5010.0,"c":5060.0,"v":51099.0,"dr":-0.025,"sa":1.2444},{"date":"2024-08-15","o":5190.0,"h":5330.0,"l":5080.0,"c":5260.0,"v":64689.0,"dr":0.0395,"sa":0.6041},{"date":"2024-08-16","o":5380.0,"h":5420.0,"l":5260.0,"c":5380.0,"v":42424.0,"dr":0.0228,"sa":0.6042},{"date":"2024-08-19","o":5400.0,"h":5620.0,"l":5380.0,"c":5540.0,"v":77328.0,"dr":0.0297,"sa":0.6048},{"date":"2024-08-20","o":5500.0,"h":5500.0,"l":5380.0,"c":5450.0,"v":32660.0,"dr":-0.0162,"sa":0.6044},{"date":"2024-08-21","o":5460.0,"h":5540.0,"l":5440.0,"c":5500.0,"v":51333.0,"dr":0.0092,"sa":0.6041},{"date":"2024-08-22","o":5430.0,"h":5430.0,"l":5160.0,"c":5200.0,"v":63123.0,"dr":-0.0545,"sa":0.6067},{"date":"2024-08-23","o":5200.0,"h":5390.0,"l":5200.0,"c":5290.0,"v":56033.0,"dr":0.0173,"sa":0.5956},{"date":"2024-08-26","o":5300.0,"h":5300.0,"l":5150.0,"c":5220.0,"v":26804.0,"dr":-0.0132,"sa":0.594},{"date":"2024-08-27","o":5210.0,"h":5250.0,"l":5140.0,"c":5210.0,"v":139298.0,"dr":-0.0019,"sa":0.5939},{"date":"2024-08-28","o":5190.0,"h":5190.0,"l":5040.0,"c":5070.0,"v":71261.0,"dr":-0.0269,"sa":0.5945},{"date":"2024-08-29","o":5150.0,"h":5320.0,"l":5130.0,"c":5200.0,"v":53976.0,"dr":0.0256,"sa":0.5949},{"date":"2024-08-30","o":5530.0,"h":5730.0,"l":5490.0,"c":5710.0,"v":156784.0,"dr":0.0981,"sa":0.6028},{"date":"2024-09-02","o":5830.0,"h":5840.0,"l":5670.0,"c":5830.0,"v":23892.0,"dr":0.021,"sa":0.602},{"date":"2024-09-03","o":5570.0,"h":5570.0,"l":5230.0,"c":5260.0,"v":186479.0,"dr":-0.0978,"sa":0.6096},{"date":"2024-09-04","o":5260.0,"h":5260.0,"l":5000.0,"c":5050.0,"v":184338.0,"dr":-0.0399,"sa":0.6102},{"date":"2024-09-05","o":5050.0,"h":5150.0,"l":4920.0,"c":4950.0,"v":73866.0,"dr":-0.0198,"sa":0.6098},{"date":"2024-09-06","o":4990.0,"h":5000.0,"l":4700.0,"c":4765.0,"v":74176.0,"dr":-0.0374,"sa":0.6096},{"date":"2024-09-09","o":4780.0,"h":4920.0,"l":4715.0,"c":4735.0,"v":32870.0,"dr":-0.0063,"sa":0.6096},{"date":"2024-09-10","o":4750.0,"h":4755.0,"l":4600.0,"c":4760.0,"v":177505.0,"dr":0.0053,"sa":0.6096},{"date":"2024-09-11","o":4780.0,"h":4930.0,"l":4625.0,"c":4900.0,"v":70816.0,"dr":0.0294,"sa":0.6097},{"date":"2024-09-12","o":4855.0,"h":4920.0,"l":4700.0,"c":4845.0,"v":226007.0,"dr":-0.0112,"sa":0.6091},{"date":"2024-09-13","o":4900.0,"h":4985.0,"l":4885.0,"c":4940.0,"v":46082.0,"dr":0.0196,"sa":0.6081},{"date":"2024-09-16","o":5100.0,"h":5250.0,"l":4980.0,"c":5210.0,"v":125987.0,"dr":0.0547,"sa":0.6105},{"date":"2024-09-17","o":5340.0,"h":5630.0,"l":5300.0,"c":5340.0,"v":306138.0,"dr":0.025,"sa":0.611},{"date":"2024-09-18","o":5400.0,"h":5400.0,"l":5120.0,"c":5140.0,"v":132635.0,"dr":-0.0375,"sa":0.6121},{"date":"2024-09-19","o":5190.0,"h":5310.0,"l":5160.0,"c":5170.0,"v":108057.0,"dr":0.0058,"sa":0.612},{"date":"2024-09-20","o":5110.0,"h":5620.0,"l":4960.0,"c":5380.0,"v":245775.0,"dr":0.0406,"sa":0.6131},{"date":"2024-09-23","o":5410.0,"h":5610.0,"l":5410.0,"c":5540.0,"v":236187.0,"dr":0.0297,"sa":0.6138},{"date":"2024-09-24","o":5720.0,"h":5720.0,"l":5500.0,"c":5560.0,"v":186695.0,"dr":0.0036,"sa":0.6138},{"date":"2024-09-25","o":5660.0,"h":6000.0,"l":5660.0,"c":5800.0,"v":216049.0,"dr":0.0432,"sa":0.6149},{"date":"2024-09-26","o":5990.0,"h":5990.0,"l":5690.0,"c":5890.0,"v":111472.0,"dr":0.0155,"sa":0.615},{"date":"2024-09-27","o":5950.0,"h":6070.0,"l":5820.0,"c":5870.0,"v":64776.0,"dr":-0.0034,"sa":0.6137},{"date":"2024-09-30","o":5860.0,"h":5860.0,"l":5690.0,"c":5790.0,"v":80227.0,"dr":-0.0136,"sa":0.6127},{"date":"2024-10-01","o":5800.0,"h":5800.0,"l":5510.0,"c":5640.0,"v":59161.0,"dr":-0.0259,"sa":0.6133},{"date":"2024-10-02","o":5700.0,"h":5770.0,"l":5550.0,"c":5550.0,"v":47489.0,"dr":-0.016,"sa":0.6135},{"date":"2024-10-03","o":5580.0,"h":5630.0,"l":5420.0,"c":5480.0,"v":44154.0,"dr":-0.0126,"sa":0.6136},{"date":"2024-10-04","o":5510.0,"h":5600.0,"l":5460.0,"c":5550.0,"v":141319.0,"dr":0.0128,"sa":0.6137},{"date":"2024-10-07","o":5540.0,"h":5560.0,"l":5390.0,"c":5480.0,"v":38620.0,"dr":-0.0126,"sa":0.6121},{"date":"2024-10-08","o":5460.0,"h":5690.0,"l":5390.0,"c":5680.0,"v":71494.0,"dr":0.0365,"sa":0.6106},{"date":"2024-10-09","o":5720.0,"h":5720.0,"l":5530.0,"c":5610.0,"v":54338.0,"dr":-0.0123,"sa":0.6107},{"date":"2024-10-10","o":5600.0,"h":5660.0,"l":5450.0,"c":5490.0,"v":79684.0,"dr":-0.0214,"sa":0.611},{"date":"2024-10-14","o":5720.0,"h":5720.0,"l":5460.0,"c":5530.0,"v":51895.0,"dr":0.0073,"sa":0.6107},{"date":"2024-10-15","o":5550.0,"h":5550.0,"l":5290.0,"c":5350.0,"v":67755.0,"dr":-0.0325,"sa":0.606},{"date":"2024-10-16","o":5240.0,"h":5340.0,"l":5100.0,"c":5330.0,"v":56792.0,"dr":-0.0037,"sa":0.6057},{"date":"2024-10-17","o":5350.0,"h":5430.0,"l":5330.0,"c":5380.0,"v":44172.0,"dr":0.0094,"sa":0.604},{"date":"2024-10-18","o":5320.0,"h":5470.0,"l":5320.0,"c":5430.0,"v":23943.0,"dr":0.0093,"sa":0.6028},{"date":"2024-10-21","o":5430.0,"h":5480.0,"l":5320.0,"c":5460.0,"v":51952.0,"dr":0.0055,"sa":0.5951},{"date":"2024-10-22","o":5490.0,"h":5490.0,"l":5300.0,"c":5340.0,"v":60676.0,"dr":-0.022,"sa":0.5952},{"date":"2024-10-23","o":5400.0,"h":5400.0,"l":5130.0,"c":5190.0,"v":33605.0,"dr":-0.0281,"sa":0.5952},{"date":"2024-10-24","o":5250.0,"h":5280.0,"l":5190.0,"c":5280.0,"v":30965.0,"dr":0.0173,"sa":0.5954},{"date":"2024-10-25","o":5400.0,"h":5510.0,"l":5290.0,"c":5300.0,"v":150517.0,"dr":0.0038,"sa":0.5947},{"date":"2024-10-28","o":5310.0,"h":5420.0,"l":5290.0,"c":5300.0,"v":149114.0,"dr":0.0,"sa":0.5947},{"date":"2024-10-29","o":5430.0,"h":5430.0,"l":5170.0,"c":5310.0,"v":67725.0,"dr":0.0019,"sa":0.5922},{"date":"2024-10-30","o":5210.0,"h":5340.0,"l":5150.0,"c":5190.0,"v":85261.0,"dr":-0.0226,"sa":0.58},{"date":"2024-10-31","o":5200.0,"h":5200.0,"l":4955.0,"c":4980.0,"v":118294.0,"dr":-0.0405,"sa":0.5814},{"date":"2024-11-01","o":5200.0,"h":5510.0,"l":5200.0,"c":5440.0,"v":379851.0,"dr":0.0924,"sa":0.5867},{"date":"2024-11-04","o":5590.0,"h":5590.0,"l":5200.0,"c":5310.0,"v":78557.0,"dr":-0.0239,"sa":0.5863},{"date":"2024-11-05","o":5300.0,"h":5560.0,"l":5220.0,"c":5490.0,"v":47199.0,"dr":0.0339,"sa":0.5852},{"date":"2024-11-06","o":5690.0,"h":5850.0,"l":5650.0,"c":5800.0,"v":135276.0,"dr":0.0565,"sa":0.5876},{"date":"2024-11-07","o":5900.0,"h":6120.0,"l":5860.0,"c":6110.0,"v":508909.0,"dr":0.0534,"sa":0.5883},{"date":"2024-11-08","o":5980.0,"h":6120.0,"l":5950.0,"c":5960.0,"v":166083.0,"dr":-0.0245,"sa":0.5882},{"date":"2024-11-11","o":5980.0,"h":6060.0,"l":5730.0,"c":5830.0,"v":58017.0,"dr":-0.0218,"sa":0.5886},{"date":"2024-11-12","o":5830.0,"h":5830.0,"l":5500.0,"c":5650.0,"v":66258.0,"dr":-0.0309,"sa":0.5893},{"date":"2024-11-13","o":5630.0,"h":5820.0,"l":5520.0,"c":5800.0,"v":127049.0,"dr":0.0265,"sa":0.5898},{"date":"2024-11-14","o":5800.0,"h":5900.0,"l":5720.0,"c":5760.0,"v":43255.0,"dr":-0.0069,"sa":0.5889},{"date":"2024-11-15","o":5760.0,"h":5760.0,"l":5510.0,"c":5610.0,"v":32227.0,"dr":-0.026,"sa":0.5889},{"date":"2024-11-19","o":5590.0,"h":5590.0,"l":5360.0,"c":5400.0,"v":82072.0,"dr":-0.0374,"sa":0.5891},{"date":"2024-11-20","o":5400.0,"h":5410.0,"l":5210.0,"c":5260.0,"v":28992.0,"dr":-0.0259,"sa":0.5896},{"date":"2024-11-21","o":5270.0,"h":5520.0,"l":5250.0,"c":5480.0,"v":47984.0,"dr":0.0418,"sa":0.5909},{"date":"2024-11-22","o":5470.0,"h":5500.0,"l":5390.0,"c":5450.0,"v":48072.0,"dr":-0.0055,"sa":0.5895},{"date":"2024-11-25","o":5450.0,"h":5650.0,"l":5450.0,"c":5590.0,"v":46007.0,"dr":0.0257,"sa":0.5877},{"date":"2024-11-26","o":5630.0,"h":5630.0,"l":5290.0,"c":5310.0,"v":75300.0,"dr":-0.0501,"sa":0.5895},{"date":"2024-11-27","o":5300.0,"h":5300.0,"l":5100.0,"c":5210.0,"v":54027.0,"dr":-0.0188,"sa":0.5898},{"date":"2024-11-28","o":5250.0,"h":5300.0,"l":5180.0,"c":5220.0,"v":9108.0,"dr":0.0019,"sa":0.5878},{"date":"2024-11-29","o":5290.0,"h":5380.0,"l":5230.0,"c":5350.0,"v":33885.0,"dr":0.0249,"sa":0.588},{"date":"2024-12-02","o":5450.0,"h":5590.0,"l":5140.0,"c":5210.0,"v":294447.0,"dr":-0.0262,"sa":0.5869},{"date":"2024-12-03","o":5230.0,"h":5250.0,"l":4925.0,"c":4985.0,"v":161683.0,"dr":-0.0432,"sa":0.5877},{"date":"2024-12-04","o":5070.0,"h":5070.0,"l":4825.0,"c":4890.0,"v":120426.0,"dr":-0.0191,"sa":0.5866},{"date":"2024-12-05","o":4965.0,"h":4965.0,"l":4520.0,"c":4570.0,"v":701136.0,"dr":-0.0654,"sa":0.5891},{"date":"2024-12-06","o":4600.0,"h":4620.0,"l":4450.0,"c":4480.0,"v":193011.0,"dr":-0.0197,"sa":0.5894},{"date":"2024-12-09","o":4540.0,"h":4540.0,"l":4425.0,"c":4460.0,"v":108558.0,"dr":-0.0045,"sa":0.5875},{"date":"2024-12-10","o":4450.0,"h":4490.0,"l":4305.0,"c":4335.0,"v":144766.0,"dr":-0.028,"sa":0.586},{"date":"2024-12-11","o":4450.0,"h":4450.0,"l":4280.0,"c":4310.0,"v":173065.0,"dr":-0.0058,"sa":0.5858},{"date":"2024-12-12","o":4330.0,"h":4485.0,"l":4250.0,"c":4440.0,"v":107123.0,"dr":0.0302,"sa":0.5859},{"date":"2024-12-13","o":4510.0,"h":4515.0,"l":4390.0,"c":4455.0,"v":88006.0,"dr":0.0034,"sa":0.5793},{"date":"2024-12-16","o":4500.0,"h":4720.0,"l":4400.0,"c":4710.0,"v":105105.0,"dr":0.0572,"sa":0.579},{"date":"2024-12-17","o":4690.0,"h":4735.0,"l":4600.0,"c":4695.0,"v":103126.0,"dr":-0.0032,"sa":0.5786},{"date":"2024-12-18","o":4770.0,"h":4870.0,"l":4590.0,"c":4625.0,"v":112708.0,"dr":-0.0149,"sa":0.5787},{"date":"2024-12-19","o":4650.0,"h":4650.0,"l":4400.0,"c":4400.0,"v":295926.0,"dr":-0.0486,"sa":0.5802},{"date":"2024-12-20","o":4400.0,"h":4590.0,"l":4320.0,"c":4530.0,"v":96525.0,"dr":0.0295,"sa":0.581},{"date":"2024-12-23","o":4530.0,"h":4735.0,"l":4530.0,"c":4715.0,"v":92913.0,"dr":0.0408,"sa":0.581},{"date":"2024-12-24","o":4790.0,"h":4815.0,"l":4710.0,"c":4770.0,"v":38988.0,"dr":0.0117,"sa":0.5811},{"date":"2024-12-26","o":4800.0,"h":4905.0,"l":4715.0,"c":4890.0,"v":79167.0,"dr":0.0252,"sa":0.5816},{"date":"2024-12-27","o":4890.0,"h":4960.0,"l":4730.0,"c":4840.0,"v":41039.0,"dr":-0.0102,"sa":0.5808},{"date":"2024-12-30","o":4835.0,"h":4835.0,"l":4665.0,"c":4735.0,"v":60726.0,"dr":-0.0217,"sa":0.5811},{"date":"2025-01-02","o":4840.0,"h":4885.0,"l":4715.0,"c":4760.0,"v":89064.0,"dr":0.0053,"sa":0.581},{"date":"2025-01-03","o":4780.0,"h":4890.0,"l":4715.0,"c":4865.0,"v":119631.0,"dr":0.0221,"sa":0.5814},{"date":"2025-01-06","o":4900.0,"h":4975.0,"l":4730.0,"c":4725.0,"v":129626.0,"dr":-0.0288,"sa":0.5786},{"date":"2025-01-07","o":4750.0,"h":4835.0,"l":4720.0,"c":4805.0,"v":131421.0,"dr":0.0169,"sa":0.578},{"date":"2025-01-08","o":4850.0,"h":4850.0,"l":4675.0,"c":4735.0,"v":34594.0,"dr":-0.0146,"sa":0.5775},{"date":"2025-01-09","o":4735.0,"h":4800.0,"l":4620.0,"c":4730.0,"v":9043.0,"dr":-0.0011,"sa":0.5761},{"date":"2025-01-10","o":4705.0,"h":4705.0,"l":4520.0,"c":4600.0,"v":89566.0,"dr":-0.0275,"sa":0.5757},{"date":"2025-01-13","o":4520.0,"h":4575.0,"l":4450.0,"c":4575.0,"v":54345.0,"dr":-0.0054,"sa":0.5727},{"date":"2025-01-14","o":4650.0,"h":4650.0,"l":4490.0,"c":4540.0,"v":125218.0,"dr":-0.0077,"sa":0.567},{"date":"2025-01-15","o":4550.0,"h":4690.0,"l":4550.0,"c":4660.0,"v":75634.0,"dr":0.0264,"sa":0.5678},{"date":"2025-01-16","o":4700.0,"h":4770.0,"l":4615.0,"c":4695.0,"v":35023.0,"dr":0.0075,"sa":0.5676},{"date":"2025-01-17","o":4945.0,"h":5130.0,"l":4945.0,"c":5070.0,"v":335631.0,"dr":0.0799,"sa":0.5735},{"date":"2025-01-20","o":5090.0,"h":5300.0,"l":5090.0,"c":5280.0,"v":50187.0,"dr":0.0414,"sa":0.574},{"date":"2025-01-21","o":5290.0,"h":5360.0,"l":5160.0,"c":5220.0,"v":69469.0,"dr":-0.0114,"sa":0.5729},{"date":"2025-01-22","o":5170.0,"h":5290.0,"l":5130.0,"c":5250.0,"v":92457.0,"dr":0.0057,"sa":0.5722},{"date":"2025-01-23","o":5200.0,"h":5210.0,"l":5060.0,"c":5100.0,"v":29870.0,"dr":-0.0286,"sa":0.5718},{"date":"2025-01-24","o":5100.0,"h":5110.0,"l":4785.0,"c":4910.0,"v":109645.0,"dr":-0.0373,"sa":0.5723},{"date":"2025-01-27","o":4850.0,"h":4930.0,"l":4725.0,"c":4750.0,"v":55440.0,"dr":-0.0326,"sa":0.5698},{"date":"2025-01-28","o":4730.0,"h":4825.0,"l":4640.0,"c":4680.0,"v":94747.0,"dr":-0.0147,"sa":0.5699},{"date":"2025-01-29","o":4720.0,"h":4730.0,"l":4630.0,"c":4660.0,"v":59786.0,"dr":-0.0043,"sa":0.5698},{"date":"2025-01-30","o":4665.0,"h":4750.0,"l":4575.0,"c":4735.0,"v":277946.0,"dr":0.0161,"sa":0.5681},{"date":"2025-01-31","o":4790.0,"h":4815.0,"l":4615.0,"c":4635.0,"v":141965.0,"dr":-0.0211,"sa":0.568},{"date":"2025-02-03","o":4560.0,"h":4700.0,"l":4435.0,"c":4650.0,"v":76686.0,"dr":0.0032,"sa":0.5501},{"date":"2025-02-04","o":4700.0,"h":4700.0,"l":4550.0,"c":4640.0,"v":105409.0,"dr":-0.0022,"sa":0.5499},{"date":"2025-02-05","o":4640.0,"h":4760.0,"l":4560.0,"c":4735.0,"v":151274.0,"dr":0.0205,"sa":0.5504},{"date":"2025-02-06","o":4760.0,"h":4760.0,"l":4600.0,"c":4625.0,"v":85323.0,"dr":-0.0232,"sa":0.5507},{"date":"2025-02-07","o":4600.0,"h":4690.0,"l":4570.0,"c":4570.0,"v":28746.0,"dr":-0.0119,"sa":0.5499},{"date":"2025-02-10","o":4580.0,"h":4820.0,"l":4580.0,"c":4730.0,"v":76952.0,"dr":0.035,"sa":0.551},{"date":"2025-02-11","o":4720.0,"h":5220.0,"l":4685.0,"c":5020.0,"v":219321.0,"dr":0.0613,"sa":0.5545},{"date":"2025-02-12","o":5260.0,"h":5340.0,"l":5000.0,"c":5320.0,"v":199300.0,"dr":0.0598,"sa":0.5569},{"date":"2025-02-13","o":5340.0,"h":5920.0,"l":5340.0,"c":5830.0,"v":816760.0,"dr":0.0959,"sa":0.5653},{"date":"2025-02-14","o":5830.0,"h":6030.0,"l":5460.0,"c":5580.0,"v":366136.0,"dr":-0.0429,"sa":0.5666},{"date":"2025-02-17","o":5600.0,"h":5820.0,"l":5410.0,"c":5740.0,"v":41826.0,"dr":0.0287,"sa":0.5674},{"date":"2025-02-18","o":5890.0,"h":6490.0,"l":5890.0,"c":6480.0,"v":691664.0,"dr":0.1289,"sa":0.5814},{"date":"2025-02-19","o":6430.0,"h":6430.0,"l":6160.0,"c":6300.0,"v":367645.0,"dr":-0.0278,"sa":0.582},{"date":"2025-02-20","o":6200.0,"h":6300.0,"l":5940.0,"c":6280.0,"v":369699.0,"dr":-0.0032,"sa":0.5788},{"date":"2025-02-21","o":6300.0,"h":6350.0,"l":6020.0,"c":6040.0,"v":126497.0,"dr":-0.0382,"sa":0.5798},{"date":"2025-02-24","o":6030.0,"h":6040.0,"l":5740.0,"c":5930.0,"v":84430.0,"dr":-0.0182,"sa":0.5796},{"date":"2025-02-25","o":5820.0,"h":5880.0,"l":5540.0,"c":5600.0,"v":139883.0,"dr":-0.0556,"sa":0.5808},{"date":"2025-02-26","o":5580.0,"h":5790.0,"l":5580.0,"c":5700.0,"v":55437.0,"dr":0.0179,"sa":0.5809},{"date":"2025-02-27","o":5760.0,"h":5960.0,"l":5650.0,"c":5800.0,"v":52473.0,"dr":0.0175,"sa":0.5807},{"date":"2025-02-28","o":5820.0,"h":6000.0,"l":5540.0,"c":5810.0,"v":59512.0,"dr":0.0017,"sa":0.5804},{"date":"2025-03-05","o":5330.0,"h":5330.0,"l":4960.0,"c":5110.0,"v":331697.0,"dr":-0.1205,"sa":0.5923},{"date":"2025-03-06","o":5080.0,"h":5230.0,"l":4965.0,"c":5140.0,"v":86513.0,"dr":0.0059,"sa":0.5917},{"date":"2025-03-07","o":5190.0,"h":5220.0,"l":4915.0,"c":5030.0,"v":77340.0,"dr":-0.0214,"sa":0.5917},{"date":"2025-03-10","o":5050.0,"h":5050.0,"l":4810.0,"c":4900.0,"v":69787.0,"dr":-0.0258,"sa":0.59},{"date":"2025-03-11","o":4895.0,"h":4920.0,"l":4735.0,"c":4885.0,"v":112390.0,"dr":-0.0031,"sa":0.5894},{"date":"2025-03-12","o":5110.0,"h":5170.0,"l":4965.0,"c":5070.0,"v":58817.0,"dr":0.0379,"sa":0.5833},{"date":"2025-03-13","o":5820.0,"h":5980.0,"l":5790.0,"c":5840.0,"v":531084.0,"dr":0.1519,"sa":0.603},{"date":"2025-03-14","o":5850.0,"h":6000.0,"l":5790.0,"c":5960.0,"v":162571.0,"dr":0.0205,"sa":0.6012},{"date":"2025-03-17","o":6230.0,"h":6540.0,"l":6230.0,"c":6440.0,"v":480902.0,"dr":0.0805,"sa":0.6061},{"date":"2025-03-18","o":6440.0,"h":6790.0,"l":6440.0,"c":6710.0,"v":184862.0,"dr":0.0419,"sa":0.6076},{"date":"2025-03-19","o":6390.0,"h":6420.0,"l":6200.0,"c":6220.0,"v":134910.0,"dr":-0.073,"sa":0.6094},{"date":"2025-03-20","o":6230.0,"h":6230.0,"l":6100.0,"c":6150.0,"v":38113.0,"dr":-0.0113,"sa":0.6067},{"date":"2025-03-21","o":6180.0,"h":6380.0,"l":6130.0,"c":6220.0,"v":42037.0,"dr":0.0114,"sa":0.6069},{"date":"2025-03-25","o":6240.0,"h":6380.0,"l":6220.0,"c":6300.0,"v":94101.0,"dr":0.0129,"sa":0.6069},{"date":"2025-03-26","o":6110.0,"h":6190.0,"l":6040.0,"c":6090.0,"v":35167.0,"dr":-0.0333,"sa":0.6078},{"date":"2025-03-27","o":5990.0,"h":6150.0,"l":5900.0,"c":6140.0,"v":31587.0,"dr":0.0082,"sa":0.6078},{"date":"2025-03-28","o":6090.0,"h":6090.0,"l":5860.0,"c":5910.0,"v":25971.0,"dr":-0.0375,"sa":0.6088},{"date":"2025-03-31","o":5860.0,"h":5990.0,"l":5800.0,"c":5950.0,"v":46631.0,"dr":0.0068,"sa":0.6087},{"date":"2025-04-01","o":5940.0,"h":5940.0,"l":5710.0,"c":5780.0,"v":58040.0,"dr":-0.0286,"sa":0.6093},{"date":"2025-04-03","o":5710.0,"h":6280.0,"l":5510.0,"c":5930.0,"v":367734.0,"dr":0.026,"sa":0.6093},{"date":"2025-04-04","o":5890.0,"h":5890.0,"l":5260.0,"c":5330.0,"v":140517.0,"dr":-0.1012,"sa":0.6171},{"date":"2025-04-07","o":5280.0,"h":5570.0,"l":5120.0,"c":5320.0,"v":133465.0,"dr":-0.0019,"sa":0.6164},{"date":"2025-04-08","o":5500.0,"h":5530.0,"l":4855.0,"c":5000.0,"v":168855.0,"dr":-0.0602,"sa":0.6133},{"date":"2025-04-09","o":5020.0,"h":5810.0,"l":5020.0,"c":5680.0,"v":140117.0,"dr":0.136,"sa":0.6277},{"date":"2025-04-10","o":5410.0,"h":5570.0,"l":5230.0,"c":5440.0,"v":220175.0,"dr":-0.0423,"sa":0.6282},{"date":"2025-04-11","o":5150.0,"h":5310.0,"l":4960.0,"c":5290.0,"v":466856.0,"dr":-0.0276,"sa":0.6282},{"date":"2025-04-14","o":5150.0,"h":5180.0,"l":4895.0,"c":5120.0,"v":87699.0,"dr":-0.0321,"sa":0.6288},{"date":"2025-04-15","o":5060.0,"h":5080.0,"l":4920.0,"c":4930.0,"v":52529.0,"dr":-0.0371,"sa":0.6291},{"date":"2025-04-16","o":4790.0,"h":4790.0,"l":4425.0,"c":4560.0,"v":70281.0,"dr":-0.0751,"sa":0.6333},{"date":"2025-04-21","o":4500.0,"h":4500.0,"l":4065.0,"c":4240.0,"v":180323.0,"dr":-0.0702,"sa":0.6356},{"date":"2025-04-22","o":4300.0,"h":4520.0,"l":4300.0,"c":4520.0,"v":69658.0,"dr":0.066,"sa":0.6378},{"date":"2025-04-23","o":4740.0,"h":5000.0,"l":4740.0,"c":4860.0,"v":129385.0,"dr":0.0752,"sa":0.6424},{"date":"2025-04-24","o":4955.0,"h":5190.0,"l":4955.0,"c":5160.0,"v":360247.0,"dr":0.0617,"sa":0.645},{"date":"2025-04-25","o":4910.0,"h":4910.0,"l":4685.0,"c":4830.0,"v":163417.0,"dr":-0.064,"sa":0.6479},{"date":"2025-04-28","o":4885.0,"h":5040.0,"l":4765.0,"c":4905.0,"v":116699.0,"dr":0.0155,"sa":0.6479},{"date":"2025-04-29","o":4900.0,"h":4970.0,"l":4820.0,"c":4840.0,"v":43357.0,"dr":-0.0133,"sa":0.648},{"date":"2025-04-30","o":4710.0,"h":4830.0,"l":4655.0,"c":4820.0,"v":57600.0,"dr":-0.0041,"sa":0.648},{"date":"2025-05-05","o":4800.0,"h":4945.0,"l":4800.0,"c":4930.0,"v":44199.0,"dr":0.0228,"sa":0.6483},{"date":"2025-05-06","o":4840.0,"h":4885.0,"l":4790.0,"c":4850.0,"v":62001.0,"dr":-0.0162,"sa":0.6468},{"date":"2025-05-07","o":4785.0,"h":4820.0,"l":4620.0,"c":4770.0,"v":48975.0,"dr":-0.0165,"sa":0.6406},{"date":"2025-05-08","o":4785.0,"h":4910.0,"l":4760.0,"c":4865.0,"v":76421.0,"dr":0.0199,"sa":0.6409},{"date":"2025-05-09","o":4895.0,"h":4975.0,"l":4770.0,"c":4960.0,"v":71256.0,"dr":0.0195,"sa":0.6407},{"date":"2025-05-12","o":5090.0,"h":5230.0,"l":5030.0,"c":5100.0,"v":438651.0,"dr":0.0282,"sa":0.6409},{"date":"2025-05-13","o":5120.0,"h":5280.0,"l":5120.0,"c":5200.0,"v":161279.0,"dr":0.0196,"sa":0.6411},{"date":"2025-05-14","o":5060.0,"h":5060.0,"l":4955.0,"c":4985.0,"v":142568.0,"dr":-0.0413,"sa":0.6423},{"date":"2025-05-15","o":4970.0,"h":5020.0,"l":4920.0,"c":5020.0,"v":62041.0,"dr":0.007,"sa":0.6421},{"date":"2025-05-16","o":5000.0,"h":5100.0,"l":5000.0,"c":5070.0,"v":35862.0,"dr":0.01,"sa":0.641},{"date":"2025-05-19","o":5030.0,"h":5030.0,"l":4910.0,"c":4990.0,"v":33183.0,"dr":-0.0158,"sa":0.6411},{"date":"2025-05-20","o":4975.0,"h":5000.0,"l":4910.0,"c":4975.0,"v":19359.0,"dr":-0.003,"sa":0.641},{"date":"2025-05-21","o":4995.0,"h":5050.0,"l":4790.0,"c":4835.0,"v":131571.0,"dr":-0.0281,"sa":0.6414},{"date":"2025-05-22","o":4810.0,"h":4860.0,"l":4750.0,"c":4800.0,"v":18264.0,"dr":-0.0072,"sa":0.6409},{"date":"2025-05-23","o":4695.0,"h":4700.0,"l":4610.0,"c":4655.0,"v":51022.0,"dr":-0.0302,"sa":0.6415},{"date":"2025-05-26","o":4685.0,"h":4755.0,"l":4570.0,"c":4695.0,"v":3373.0,"dr":0.0086,"sa":0.6408},{"date":"2025-05-27","o":4705.0,"h":4840.0,"l":4700.0,"c":4805.0,"v":46462.0,"dr":0.0234,"sa":0.6412},{"date":"2025-05-28","o":4805.0,"h":4845.0,"l":4785.0,"c":4800.0,"v":18751.0,"dr":-0.001,"sa":0.6398},{"date":"2025-05-29","o":4780.0,"h":4845.0,"l":4755.0,"c":4840.0,"v":128807.0,"dr":0.0083,"sa":0.6387},{"date":"2025-05-30","o":4780.0,"h":4820.0,"l":4675.0,"c":4720.0,"v":338844.0,"dr":-0.0248,"sa":0.6383},{"date":"2025-06-02","o":4720.0,"h":4740.0,"l":4640.0,"c":4735.0,"v":33771.0,"dr":0.0032,"sa":0.6376},{"date":"2025-06-03","o":4725.0,"h":4875.0,"l":4700.0,"c":4850.0,"v":26888.0,"dr":0.0243,"sa":0.6381},{"date":"2025-06-04","o":4840.0,"h":4905.0,"l":4785.0,"c":4885.0,"v":604878.0,"dr":0.0072,"sa":0.6373},{"date":"2025-06-05","o":4865.0,"h":4935.0,"l":4745.0,"c":4780.0,"v":25594.0,"dr":-0.0215,"sa":0.6375},{"date":"2025-06-06","o":4845.0,"h":4885.0,"l":4785.0,"c":4825.0,"v":54677.0,"dr":0.0094,"sa":0.6357},{"date":"2025-06-09","o":4900.0,"h":5020.0,"l":4900.0,"c":4910.0,"v":36529.0,"dr":0.0176,"sa":0.636},{"date":"2025-06-10","o":4890.0,"h":5360.0,"l":4865.0,"c":5260.0,"v":87213.0,"dr":0.0713,"sa":0.6385},{"date":"2025-06-11","o":5070.0,"h":5080.0,"l":4865.0,"c":4960.0,"v":590670.0,"dr":-0.057,"sa":0.6407},{"date":"2025-06-12","o":4930.0,"h":5030.0,"l":4870.0,"c":4930.0,"v":129564.0,"dr":-0.006,"sa":0.6407},{"date":"2025-06-13","o":5000.0,"h":5000.0,"l":4785.0,"c":4825.0,"v":524110.0,"dr":-0.0213,"sa":0.6406},{"date":"2025-06-17","o":4970.0,"h":5090.0,"l":4890.0,"c":4890.0,"v":74853.0,"dr":0.0135,"sa":0.6406},{"date":"2025-06-18","o":4945.0,"h":5050.0,"l":4915.0,"c":5030.0,"v":404659.0,"dr":0.0286,"sa":0.6409},{"date":"2025-06-19","o":5050.0,"h":5190.0,"l":5040.0,"c":5120.0,"v":81844.0,"dr":0.0179,"sa":0.6412},{"date":"2025-06-23","o":5120.0,"h":5120.0,"l":4880.0,"c":5050.0,"v":76229.0,"dr":-0.0137,"sa":0.6413},{"date":"2025-06-24","o":5140.0,"h":5390.0,"l":5140.0,"c":5360.0,"v":541545.0,"dr":0.0614,"sa":0.6442},{"date":"2025-06-25","o":5380.0,"h":5380.0,"l":5270.0,"c":5330.0,"v":76992.0,"dr":-0.0056,"sa":0.6437},{"date":"2025-06-26","o":5350.0,"h":5430.0,"l":5350.0,"c":5410.0,"v":51245.0,"dr":0.015,"sa":0.6439},{"date":"2025-06-27","o":5520.0,"h":5630.0,"l":5380.0,"c":5470.0,"v":356570.0,"dr":0.0111,"sa":0.6439},{"date":"2025-06-30","o":5400.0,"h":5470.0,"l":5330.0,"c":5450.0,"v":64303.0,"dr":-0.0037,"sa":0.6437},{"date":"2025-07-01","o":5450.0,"h":5680.0,"l":5410.0,"c":5670.0,"v":172658.0,"dr":0.0404,"sa":0.6447},{"date":"2025-07-02","o":5360.0,"h":5550.0,"l":5330.0,"c":5440.0,"v":311953.0,"dr":-0.0406,"sa":0.646},{"date":"2025-07-03","o":5500.0,"h":5590.0,"l":5500.0,"c":5560.0,"v":36900.0,"dr":0.0221,"sa":0.6463},{"date":"2025-07-04","o":5600.0,"h":5630.0,"l":5450.0,"c":5600.0,"v":24749.0,"dr":0.0072,"sa":0.6463},{"date":"2025-07-07","o":5590.0,"h":5650.0,"l":5530.0,"c":5640.0,"v":57787.0,"dr":0.0071,"sa":0.646},{"date":"2025-07-08","o":5810.0,"h":5990.0,"l":5810.0,"c":5930.0,"v":214682.0,"dr":0.0514,"sa":0.647},{"date":"2025-07-10","o":5920.0,"h":6100.0,"l":5920.0,"c":6060.0,"v":91983.0,"dr":0.0219,"sa":0.6471},{"date":"2025-07-11","o":5970.0,"h":6030.0,"l":5900.0,"c":5980.0,"v":57100.0,"dr":-0.0132,"sa":0.647},{"date":"2025-07-14","o":5890.0,"h":6070.0,"l":5810.0,"c":6040.0,"v":51713.0,"dr":0.01,"sa":0.647},{"date":"2025-07-15","o":6050.0,"h":6140.0,"l":5840.0,"c":5870.0,"v":94510.0,"dr":-0.0281,"sa":0.6475},{"date":"2025-07-16","o":5820.0,"h":5820.0,"l":5630.0,"c":5770.0,"v":491128.0,"dr":-0.017,"sa":0.6451},{"date":"2025-07-17","o":5710.0,"h":5890.0,"l":5710.0,"c":5850.0,"v":387959.0,"dr":0.0139,"sa":0.6447},{"date":"2025-07-18","o":5900.0,"h":6060.0,"l":5900.0,"c":5970.0,"v":119654.0,"dr":0.0205,"sa":0.6448},{"date":"2025-07-21","o":6030.0,"h":6110.0,"l":5940.0,"c":5940.0,"v":116401.0,"dr":-0.005,"sa":0.6435},{"date":"2025-07-22","o":5940.0,"h":6030.0,"l":5820.0,"c":5890.0,"v":266641.0,"dr":-0.0084,"sa":0.6377},{"date":"2025-07-23","o":5890.0,"h":5970.0,"l":5840.0,"c":5950.0,"v":90899.0,"dr":0.0102,"sa":0.6374},{"date":"2025-07-24","o":5870.0,"h":5870.0,"l":5740.0,"c":5780.0,"v":195039.0,"dr":-0.0286,"sa":0.6375},{"date":"2025-07-25","o":5500.0,"h":5500.0,"l":5200.0,"c":5360.0,"v":495206.0,"dr":-0.0727,"sa":0.641},{"date":"2025-07-28","o":5330.0,"h":5470.0,"l":5330.0,"c":5360.0,"v":127246.0,"dr":0.0,"sa":0.6388},{"date":"2025-07-29","o":5350.0,"h":5420.0,"l":5250.0,"c":5280.0,"v":476402.0,"dr":-0.0149,"sa":0.6387},{"date":"2025-07-30","o":5270.0,"h":5370.0,"l":5230.0,"c":5370.0,"v":516360.0,"dr":0.017,"sa":0.6389},{"date":"2025-07-31","o":5370.0,"h":5450.0,"l":5310.0,"c":5360.0,"v":134760.0,"dr":-0.0019,"sa":0.638},{"date":"2025-08-01","o":5320.0,"h":5340.0,"l":5150.0,"c":5280.0,"v":118226.0,"dr":-0.0149,"sa":0.6376},{"date":"2025-08-04","o":5350.0,"h":5360.0,"l":5060.0,"c":5280.0,"v":142466.0,"dr":0.0,"sa":0.6376},{"date":"2025-08-05","o":5310.0,"h":5570.0,"l":5310.0,"c":5450.0,"v":193314.0,"dr":0.0322,"sa":0.6375},{"date":"2025-08-06","o":5450.0,"h":5480.0,"l":5300.0,"c":5440.0,"v":57528.0,"dr":-0.0018,"sa":0.636},{"date":"2025-08-07","o":5380.0,"h":5470.0,"l":5230.0,"c":5260.0,"v":176186.0,"dr":-0.0331,"sa":0.6357},{"date":"2025-08-08","o":5330.0,"h":5350.0,"l":5220.0,"c":5350.0,"v":70881.0,"dr":0.0171,"sa":0.635},{"date":"2025-08-11","o":5460.0,"h":5760.0,"l":5440.0,"c":5470.0,"v":207744.0,"dr":0.0224,"sa":0.5842},{"date":"2025-08-12","o":5560.0,"h":5790.0,"l":5490.0,"c":5780.0,"v":172737.0,"dr":0.0567,"sa":0.5845},{"date":"2025-08-13","o":5790.0,"h":5900.0,"l":5640.0,"c":5850.0,"v":119859.0,"dr":0.0121,"sa":0.5844},{"date":"2025-08-14","o":5850.0,"h":6310.0,"l":5800.0,"c":6220.0,"v":407888.0,"dr":0.0632,"sa":0.5855},{"date":"2025-08-18","o":6200.0,"h":6450.0,"l":6020.0,"c":6160.0,"v":573345.0,"dr":-0.0096,"sa":0.5829},{"date":"2025-08-19","o":6290.0,"h":6900.0,"l":6290.0,"c":6570.0,"v":491115.0,"dr":0.0666,"sa":0.5847},{"date":"2025-08-20","o":6420.0,"h":6420.0,"l":6070.0,"c":6190.0,"v":220454.0,"dr":-0.0578,"sa":0.587},{"date":"2025-08-21","o":6100.0,"h":6220.0,"l":5990.0,"c":6220.0,"v":104844.0,"dr":0.0048,"sa":0.5856},{"date":"2025-08-22","o":6220.0,"h":6710.0,"l":6220.0,"c":6600.0,"v":177572.0,"dr":0.0611,"sa":0.5881},{"date":"2025-08-25","o":6750.0,"h":6900.0,"l":6630.0,"c":6690.0,"v":156261.0,"dr":0.0136,"sa":0.587},{"date":"2025-08-26","o":6670.0,"h":6690.0,"l":6520.0,"c":6600.0,"v":107888.0,"dr":-0.0135,"sa":0.5868},{"date":"2025-08-27","o":6510.0,"h":6850.0,"l":6510.0,"c":6720.0,"v":128037.0,"dr":0.0182,"sa":0.5863},{"date":"2025-08-28","o":6810.0,"h":6830.0,"l":6600.0,"c":6730.0,"v":74283.0,"dr":0.0015,"sa":0.5861},{"date":"2025-08-29","o":6700.0,"h":6700.0,"l":6480.0,"c":6620.0,"v":41525.0,"dr":-0.0163,"sa":0.5863},{"date":"2025-09-01","o":6770.0,"h":6770.0,"l":6500.0,"c":6630.0,"v":13715.0,"dr":0.0015,"sa":0.5836},{"date":"2025-09-02","o":6640.0,"h":6640.0,"l":6500.0,"c":6630.0,"v":94050.0,"dr":0.0,"sa":0.5834},{"date":"2025-09-03","o":6600.0,"h":6600.0,"l":6460.0,"c":6560.0,"v":72957.0,"dr":-0.0106,"sa":0.5833},{"date":"2025-09-04","o":6490.0,"h":6790.0,"l":6490.0,"c":6770.0,"v":44703.0,"dr":0.032,"sa":0.5841},{"date":"2025-09-05","o":6740.0,"h":6860.0,"l":6690.0,"c":6800.0,"v":45765.0,"dr":0.0044,"sa":0.5834},{"date":"2025-09-08","o":6950.0,"h":7215.0,"l":6950.0,"c":7035.0,"v":66661.0,"dr":0.0346,"sa":0.5838},{"date":"2025-09-09","o":7050.0,"h":7135.0,"l":6950.0,"c":6990.0,"v":31254.0,"dr":-0.0064,"sa":0.5758},{"date":"2025-09-10","o":6975.0,"h":7140.0,"l":6915.0,"c":7110.0,"v":50709.0,"dr":0.0172,"sa":0.5757},{"date":"2025-09-11","o":7110.0,"h":7190.0,"l":7035.0,"c":7140.0,"v":117215.0,"dr":0.0042,"sa":0.567},{"date":"2025-09-12","o":7140.0,"h":7150.0,"l":7045.0,"c":7110.0,"v":43924.0,"dr":-0.0042,"sa":0.5655},{"date":"2025-09-15","o":7100.0,"h":7535.0,"l":7100.0,"c":7430.0,"v":79819.0,"dr":0.045,"sa":0.5667},{"date":"2025-09-16","o":7430.0,"h":7490.0,"l":7295.0,"c":7480.0,"v":66549.0,"dr":0.0067,"sa":0.5653},{"date":"2025-09-17","o":7420.0,"h":7510.0,"l":7285.0,"c":7475.0,"v":90174.0,"dr":-0.0007,"sa":0.5653},{"date":"2025-09-18","o":9180.0,"h":9840.0,"l":8700.0,"c":9490.0,"v":737397.0,"dr":0.2696,"sa":0.6252},{"date":"2025-09-19","o":9400.0,"h":9510.0,"l":9045.0,"c":9240.0,"v":370478.0,"dr":-0.0263,"sa":0.6254},{"date":"2025-09-22","o":9130.0,"h":9130.0,"l":8235.0,"c":8280.0,"v":105038.0,"dr":-0.1039,"sa":0.6343},{"date":"2025-09-23","o":8170.0,"h":8400.0,"l":7910.0,"c":8290.0,"v":77608.0,"dr":0.0012,"sa":0.6341},{"date":"2025-09-24","o":8270.0,"h":8825.0,"l":8080.0,"c":8680.0,"v":275352.0,"dr":0.047,"sa":0.6335},{"date":"2025-09-25","o":8600.0,"h":9595.0,"l":8600.0,"c":9535.0,"v":255924.0,"dr":0.0985,"sa":0.6404},{"date":"2025-09-26","o":9730.0,"h":10530.0,"l":9640.0,"c":10420.0,"v":378584.0,"dr":0.0928,"sa":0.6453},{"date":"2025-09-29","o":10340.0,"h":10390.0,"l":9910.0,"c":10310.0,"v":227879.0,"dr":-0.0106,"sa":0.6454},{"date":"2025-09-30","o":10310.0,"h":10360.0,"l":9830.0,"c":10290.0,"v":198503.0,"dr":-0.0019,"sa":0.6444},{"date":"2025-10-01","o":10490.0,"h":11350.0,"l":10380.0,"c":11250.0,"v":161165.0,"dr":0.0933,"sa":0.6501},{"date":"2025-10-02","o":10810.0,"h":11680.0,"l":10810.0,"c":11540.0,"v":142461.0,"dr":0.0258,"sa":0.6505},{"date":"2025-10-03","o":11750.0,"h":11870.0,"l":11130.0,"c":11200.0,"v":120352.0,"dr":-0.0295,"sa":0.6501},{"date":"2025-10-06","o":11400.0,"h":11800.0,"l":11050.0,"c":11100.0,"v":84027.0,"dr":-0.0089,"sa":0.6501},{"date":"2025-10-07","o":11070.0,"h":11650.0,"l":11070.0,"c":11570.0,"v":83681.0,"dr":0.0423,"sa":0.6513},{"date":"2025-10-08","o":11380.0,"h":11790.0,"l":11180.0,"c":11590.0,"v":175954.0,"dr":0.0017,"sa":0.651},{"date":"2025-10-09","o":11700.0,"h":11810.0,"l":10920.0,"c":10920.0,"v":83706.0,"dr":-0.0578,"sa":0.6533},{"date":"2025-10-13","o":10650.0,"h":10760.0,"l":10060.0,"c":10610.0,"v":48169.0,"dr":-0.0284,"sa":0.6538},{"date":"2025-10-14","o":10300.0,"h":10820.0,"l":9935.0,"c":10500.0,"v":104934.0,"dr":-0.0104,"sa":0.6537},{"date":"2025-10-15","o":10530.0,"h":10920.0,"l":10360.0,"c":10860.0,"v":131520.0,"dr":0.0343,"sa":0.6544},{"date":"2025-10-16","o":10850.0,"h":11070.0,"l":10720.0,"c":10930.0,"v":60492.0,"dr":0.0064,"sa":0.6542},{"date":"2025-10-17","o":10630.0,"h":11520.0,"l":10630.0,"c":11380.0,"v":113593.0,"dr":0.0412,"sa":0.6544},{"date":"2025-10-20","o":11540.0,"h":12000.0,"l":11540.0,"c":11920.0,"v":32775.0,"dr":0.0475,"sa":0.6557},{"date":"2025-10-21","o":11860.0,"h":12330.0,"l":11720.0,"c":12230.0,"v":65850.0,"dr":0.026,"sa":0.6556},{"date":"2025-10-22","o":12200.0,"h":12200.0,"l":11630.0,"c":11850.0,"v":133060.0,"dr":-0.0311,"sa":0.6565},{"date":"2025-10-23","o":11780.0,"h":11900.0,"l":11640.0,"c":11770.0,"v":70048.0,"dr":-0.0068,"sa":0.6556},{"date":"2025-10-24","o":12010.0,"h":13000.0,"l":11770.0,"c":12000.0,"v":273118.0,"dr":0.0195,"sa":0.6557},{"date":"2025-10-27","o":11080.0,"h":11590.0,"l":10530.0,"c":11540.0,"v":76701.0,"dr":-0.0383,"sa":0.6571},{"date":"2025-10-28","o":11750.0,"h":12620.0,"l":11750.0,"c":12320.0,"v":134237.0,"dr":0.0676,"sa":0.6601},{"date":"2025-10-29","o":12390.0,"h":12480.0,"l":12090.0,"c":12250.0,"v":88066.0,"dr":-0.0057,"sa":0.6602},{"date":"2025-10-30","o":12130.0,"h":12320.0,"l":11960.0,"c":11960.0,"v":55056.0,"dr":-0.0237,"sa":0.6603},{"date":"2025-10-31","o":12130.0,"h":12200.0,"l":11910.0,"c":12050.0,"v":42033.0,"dr":0.0075,"sa":0.6595},{"date":"2025-11-03","o":12050.0,"h":12390.0,"l":11730.0,"c":12070.0,"v":60340.0,"dr":0.0017,"sa":0.6594},{"date":"2025-11-04","o":11900.0,"h":11900.0,"l":11220.0,"c":11350.0,"v":126895.0,"dr":-0.0597,"sa":0.6624},{"date":"2025-11-05","o":11110.0,"h":11540.0,"l":11060.0,"c":11530.0,"v":108161.0,"dr":0.0159,"sa":0.6625},{"date":"2025-11-06","o":11530.0,"h":11630.0,"l":11040.0,"c":11280.0,"v":60153.0,"dr":-0.0217,"sa":0.663},{"date":"2025-11-07","o":11280.0,"h":11400.0,"l":10970.0,"c":11130.0,"v":42227.0,"dr":-0.0133,"sa":0.6627},{"date":"2025-11-10","o":11130.0,"h":11580.0,"l":11130.0,"c":11350.0,"v":44697.0,"dr":0.0198,"sa":0.6614},{"date":"2025-11-11","o":11350.0,"h":11350.0,"l":11090.0,"c":11250.0,"v":48677.0,"dr":-0.0088,"sa":0.6556},{"date":"2025-11-12","o":11250.0,"h":11320.0,"l":10990.0,"c":11210.0,"v":40176.0,"dr":-0.0036,"sa":0.655},{"date":"2025-11-13","o":11200.0,"h":11200.0,"l":10510.0,"c":10590.0,"v":63652.0,"dr":-0.0553,"sa":0.657},{"date":"2025-11-14","o":10390.0,"h":10730.0,"l":10000.0,"c":10650.0,"v":193990.0,"dr":0.0057,"sa":0.6548},{"date":"2025-11-17","o":10650.0,"h":10650.0,"l":10200.0,"c":10230.0,"v":37057.0,"dr":-0.0394,"sa":0.6543},{"date":"2025-11-18","o":10250.0,"h":10250.0,"l":9965.0,"c":10150.0,"v":41712.0,"dr":-0.0078,"sa":0.6538},{"date":"2025-11-19","o":10140.0,"h":10470.0,"l":9865.0,"c":10310.0,"v":42048.0,"dr":0.0158,"sa":0.6534},{"date":"2025-11-21","o":10100.0,"h":10490.0,"l":9895.0,"c":10380.0,"v":44973.0,"dr":0.0068,"sa":0.6525},{"date":"2025-11-25","o":10700.0,"h":10960.0,"l":10530.0,"c":10920.0,"v":37274.0,"dr":0.052,"sa":0.654},{"date":"2025-11-26","o":11000.0,"h":11380.0,"l":10920.0,"c":11320.0,"v":66346.0,"dr":0.0366,"sa":0.6547},{"date":"2025-11-27","o":11400.0,"h":11500.0,"l":10950.0,"c":11220.0,"v":7217.0,"dr":-0.0088,"sa":0.6542},{"date":"2025-11-28","o":11220.0,"h":12400.0,"l":10840.0,"c":12320.0,"v":132269.0,"dr":0.098,"sa":0.6596},{"date":"2025-12-01","o":12160.0,"h":12200.0,"l":11950.0,"c":12090.0,"v":99257.0,"dr":-0.0187,"sa":0.6593},{"date":"2025-12-02","o":12100.0,"h":13180.0,"l":12100.0,"c":13170.0,"v":218669.0,"dr":0.0893,"sa":0.6638},{"date":"2025-12-03","o":13150.0,"h":13350.0,"l":12760.0,"c":13080.0,"v":55597.0,"dr":-0.0068,"sa":0.6638},{"date":"2025-12-04","o":13150.0,"h":13190.0,"l":12220.0,"c":12260.0,"v":58813.0,"dr":-0.0627,"sa":0.6668},{"date":"2025-12-05","o":12300.0,"h":12850.0,"l":12110.0,"c":12660.0,"v":49393.0,"dr":0.0326,"sa":0.6652},{"date":"2025-12-09","o":12630.0,"h":12630.0,"l":12000.0,"c":12080.0,"v":26494.0,"dr":-0.0458,"sa":0.6667},{"date":"2025-12-10","o":12150.0,"h":12280.0,"l":11720.0,"c":12280.0,"v":22289.0,"dr":0.0166,"sa":0.6668},{"date":"2025-12-11","o":12400.0,"h":12400.0,"l":11750.0,"c":11880.0,"v":29410.0,"dr":-0.0326,"sa":0.6675},{"date":"2025-12-12","o":11940.0,"h":12060.0,"l":11450.0,"c":11550.0,"v":34718.0,"dr":-0.0278,"sa":0.6676},{"date":"2025-12-15","o":11100.0,"h":11660.0,"l":11100.0,"c":11590.0,"v":30718.0,"dr":0.0035,"sa":0.6659},{"date":"2025-12-16","o":11560.0,"h":11670.0,"l":11420.0,"c":11510.0,"v":107316.0,"dr":-0.0069,"sa":0.6656},{"date":"2025-12-17","o":11560.0,"h":11700.0,"l":11220.0,"c":11300.0,"v":38366.0,"dr":-0.0182,"sa":0.6623},{"date":"2025-12-18","o":11300.0,"h":11640.0,"l":11040.0,"c":11240.0,"v":16064.0,"dr":-0.0053,"sa":0.6619},{"date":"2025-12-19","o":11200.0,"h":11630.0,"l":11200.0,"c":11530.0,"v":21047.0,"dr":0.0258,"sa":0.6622},{"date":"2025-12-22","o":11540.0,"h":11800.0,"l":11230.0,"c":11320.0,"v":23599.0,"dr":-0.0182,"sa":0.6618},{"date":"2025-12-23","o":11370.0,"h":11370.0,"l":11050.0,"c":11100.0,"v":32756.0,"dr":-0.0194,"sa":0.6621},{"date":"2025-12-24","o":11000.0,"h":11020.0,"l":10670.0,"c":11060.0,"v":13149.0,"dr":-0.0036,"sa":0.6617},{"date":"2025-12-26","o":11100.0,"h":11300.0,"l":10280.0,"c":11060.0,"v":12737.0,"dr":0.0,"sa":0.6617},{"date":"2025-12-29","o":11060.0,"h":11230.0,"l":10870.0,"c":11140.0,"v":15584.0,"dr":0.0072,"sa":0.6596},{"date":"2025-12-30","o":11250.0,"h":11710.0,"l":11240.0,"c":11380.0,"v":30185.0,"dr":0.0215,"sa":0.6598},{"date":"2026-01-02","o":11400.0,"h":12250.0,"l":11400.0,"c":12220.0,"v":58959.0,"dr":0.0738,"sa":0.6631},{"date":"2026-01-05","o":12700.0,"h":12920.0,"l":12100.0,"c":12120.0,"v":105128.0,"dr":-0.0082,"sa":0.6611},{"date":"2026-01-06","o":12600.0,"h":12600.0,"l":11990.0,"c":12340.0,"v":32275.0,"dr":0.0182,"sa":0.6607},{"date":"2026-01-07","o":12340.0,"h":13680.0,"l":12200.0,"c":13050.0,"v":234805.0,"dr":0.0575,"sa":0.6619},{"date":"2026-01-08","o":13050.0,"h":13300.0,"l":12460.0,"c":12640.0,"v":74682.0,"dr":-0.0314,"sa":0.6628},{"date":"2026-01-09","o":12850.0,"h":13950.0,"l":12780.0,"c":13920.0,"v":122509.0,"dr":0.1013,"sa":0.6695},{"date":"2026-01-12","o":13750.0,"h":13860.0,"l":13430.0,"c":13550.0,"v":73246.0,"dr":-0.0266,"sa":0.6701},{"date":"2026-01-13","o":14100.0,"h":14750.0,"l":13840.0,"c":14700.0,"v":105962.0,"dr":0.0849,"sa":0.6743},{"date":"2026-01-14","o":14730.0,"h":15100.0,"l":14420.0,"c":14710.0,"v":163852.0,"dr":0.0007,"sa":0.6743},{"date":"2026-01-15","o":14700.0,"h":15290.0,"l":14500.0,"c":14720.0,"v":101981.0,"dr":0.0007,"sa":0.6741},{"date":"2026-01-16","o":14100.0,"h":15170.0,"l":14100.0,"c":14460.0,"v":45993.0,"dr":-0.0177,"sa":0.6736},{"date":"2026-01-19","o":14560.0,"h":14740.0,"l":13820.0,"c":14290.0,"v":9675.0,"dr":-0.0118,"sa":0.6738},{"date":"2026-01-20","o":14190.0,"h":15190.0,"l":14080.0,"c":14700.0,"v":78952.0,"dr":0.0287,"sa":0.6739},{"date":"2026-01-21","o":15200.0,"h":16470.0,"l":15110.0,"c":16330.0,"v":319247.0,"dr":0.1109,"sa":0.682},{"date":"2026-01-22","o":16440.0,"h":16450.0,"l":15980.0,"c":16340.0,"v":142832.0,"dr":0.0006,"sa":0.6812},{"date":"2026-01-23","o":15580.0,"h":15580.0,"l":13480.0,"c":13530.0,"v":751553.0,"dr":-0.172,"sa":0.704},{"date":"2026-01-26","o":13300.0,"h":13410.0,"l":12800.0,"c":12850.0,"v":266036.0,"dr":-0.0503,"sa":0.7061},{"date":"2026-01-27","o":13200.0,"h":13480.0,"l":13050.0,"c":13230.0,"v":209338.0,"dr":0.0296,"sa":0.7062},{"date":"2026-01-28","o":13800.0,"h":14870.0,"l":13800.0,"c":14790.0,"v":409616.0,"dr":0.1179,"sa":0.7151},{"date":"2026-01-29","o":14660.0,"h":14660.0,"l":14200.0,"c":14520.0,"v":147053.0,"dr":-0.0183,"sa":0.7116},{"date":"2026-01-30","o":14520.0,"h":14910.0,"l":13940.0,"c":13910.0,"v":69764.0,"dr":-0.042,"sa":0.7123},{"date":"2026-02-02","o":14000.0,"h":14870.0,"l":13690.0,"c":14700.0,"v":118852.0,"dr":0.0568,"sa":0.714},{"date":"2026-02-03","o":15300.0,"h":15330.0,"l":14490.0,"c":14660.0,"v":226993.0,"dr":-0.0027,"sa":0.714},{"date":"2026-02-04","o":14700.0,"h":14990.0,"l":14060.0,"c":14760.0,"v":276007.0,"dr":0.0068,"sa":0.7132},{"date":"2026-02-05","o":14140.0,"h":15220.0,"l":14090.0,"c":14640.0,"v":104754.0,"dr":-0.0081,"sa":0.7121},{"date":"2026-02-06","o":14750.0,"h":15400.0,"l":14650.0,"c":15020.0,"v":90514.0,"dr":0.026,"sa":0.7113},{"date":"2026-02-09","o":15200.0,"h":15200.0,"l":14170.0,"c":15010.0,"v":99252.0,"dr":-0.0007,"sa":0.7111},{"date":"2026-02-10","o":15010.0,"h":15010.0,"l":13830.0,"c":13840.0,"v":88034.0,"dr":-0.0779,"sa":0.7159},{"date":"2026-02-11","o":14000.0,"h":14590.0,"l":13800.0,"c":14030.0,"v":86395.0,"dr":0.0137,"sa":0.7159},{"date":"2026-02-12","o":14050.0,"h":14380.0,"l":13640.0,"c":13650.0,"v":56295.0,"dr":-0.0271,"sa":0.7161},{"date":"2026-02-13","o":13690.0,"h":14020.0,"l":13220.0,"c":13730.0,"v":57151.0,"dr":0.0059,"sa":0.7161},{"date":"2026-02-18","o":13490.0,"h":13780.0,"l":13130.0,"c":13110.0,"v":46571.0,"dr":-0.0452,"sa":0.7178},{"date":"2026-02-19","o":13100.0,"h":13210.0,"l":12680.0,"c":12890.0,"v":46069.0,"dr":-0.0168,"sa":0.718},{"date":"2026-02-20","o":12800.0,"h":12910.0,"l":12450.0,"c":12780.0,"v":49882.0,"dr":-0.0085,"sa":0.7176},{"date":"2026-02-23","o":12530.0,"h":12810.0,"l":12450.0,"c":12470.0,"v":17946.0,"dr":-0.0243,"sa":0.718},{"date":"2026-02-24","o":12780.0,"h":13450.0,"l":12630.0,"c":13320.0,"v":101208.0,"dr":0.0682,"sa":0.7201},{"date":"2026-02-25","o":13400.0,"h":13800.0,"l":13200.0,"c":13780.0,"v":23466.0,"dr":0.0345,"sa":0.7185},{"date":"2026-02-26","o":13810.0,"h":14000.0,"l":13150.0,"c":13380.0,"v":30082.0,"dr":-0.029,"sa":0.7172},{"date":"2026-02-27","o":13370.0,"h":13820.0,"l":13160.0,"c":13290.0,"v":77353.0,"dr":-0.0067,"sa":0.7115},{"date":"2026-03-02","o":13110.0,"h":13440.0,"l":12920.0,"c":13190.0,"v":115608.0,"dr":-0.0075,"sa":0.71},{"date":"2026-03-03","o":12900.0,"h":12920.0,"l":12430.0,"c":12860.0,"v":76414.0,"dr":-0.025,"sa":0.7102},{"date":"2026-03-04","o":12860.0,"h":13520.0,"l":12710.0,"c":13460.0,"v":54637.0,"dr":0.0467,"sa":0.7004},{"date":"2026-03-05","o":13370.0,"h":13610.0,"l":13130.0,"c":13310.0,"v":47976.0,"dr":-0.0111,"sa":0.6998},{"date":"2026-03-06","o":13360.0,"h":13450.0,"l":13070.0,"c":13090.0,"v":14775.0,"dr":-0.0165,"sa":0.7001},{"date":"2026-03-09","o":12450.0,"h":13470.0,"l":12450.0,"c":13380.0,"v":44889.0,"dr":0.0222,"sa":0.699},{"date":"2026-03-10","o":13460.0,"h":14030.0,"l":13460.0,"c":13670.0,"v":98460.0,"dr":0.0217,"sa":0.6989},{"date":"2026-03-11","o":13820.0,"h":14260.0,"l":13790.0,"c":13970.0,"v":31002.0,"dr":0.0219,"sa":0.6965},{"date":"2026-03-12","o":13940.0,"h":13940.0,"l":13150.0,"c":13190.0,"v":60777.0,"dr":-0.0558,"sa":0.699},{"date":"2026-03-13","o":13480.0,"h":13600.0,"l":13230.0,"c":13420.0,"v":42497.0,"dr":0.0174,"sa":0.699},{"date":"2026-03-16","o":13950.0,"h":14370.0,"l":13420.0,"c":13450.0,"v":133831.0,"dr":0.0022,"sa":0.699},{"date":"2026-03-17","o":13320.0,"h":13330.0,"l":12890.0,"c":12940.0,"v":44771.0,"dr":-0.0379,"sa":0.689},{"date":"2026-03-18","o":13120.0,"h":13410.0,"l":12960.0,"c":13190.0,"v":12378.0,"dr":0.0193,"sa":0.6891},{"date":"2026-03-19","o":12970.0,"h":13620.0,"l":12870.0,"c":13520.0,"v":27909.0,"dr":0.025,"sa":0.6889},{"date":"2026-03-20","o":13890.0,"h":13890.0,"l":12830.0,"c":12940.0,"v":63719.0,"dr":-0.0429,"sa":0.6899},{"date":"2026-03-23","o":13130.0,"h":13260.0,"l":12760.0,"c":12860.0,"v":15863.0,"dr":-0.0062,"sa":0.69},{"date":"2026-03-25","o":13480.0,"h":13900.0,"l":13280.0,"c":13640.0,"v":52810.0,"dr":0.0607,"sa":0.6914},{"date":"2026-03-26","o":13430.0,"h":13460.0,"l":12720.0,"c":12760.0,"v":61103.0,"dr":-0.0645,"sa":0.679},{"date":"2026-03-27","o":12710.0,"h":12800.0,"l":12430.0,"c":12730.0,"v":23388.0,"dr":-0.0024,"sa":0.6788},{"date":"2026-03-30","o":12800.0,"h":12940.0,"l":12040.0,"c":12190.0,"v":35714.0,"dr":-0.0424,"sa":0.676},{"date":"2026-03-31","o":12450.0,"h":13050.0,"l":12300.0,"c":13030.0,"v":72314.0,"dr":0.0689,"sa":0.6781},{"date":"2026-04-01","o":13460.0,"h":14400.0,"l":13460.0,"c":14230.0,"v":102414.0,"dr":0.0921,"sa":0.6795},{"date":"2026-04-06","o":15120.0,"h":15550.0,"l":14780.0,"c":15060.0,"v":124129.0,"dr":0.0583,"sa":0.6814},{"date":"2026-04-07","o":15260.0,"h":15800.0,"l":15230.0,"c":15710.0,"v":198636.0,"dr":0.0432,"sa":0.6825},{"date":"2026-04-08","o":16220.0,"h":17460.0,"l":16120.0,"c":17380.0,"v":184893.0,"dr":0.1063,"sa":0.69},{"date":"2026-04-09","o":17360.0,"h":18320.0,"l":17290.0,"c":18180.0,"v":154487.0,"dr":0.046,"sa":0.6901},{"date":"2026-04-10","o":18120.0,"h":18680.0,"l":17900.0,"c":18380.0,"v":92889.0,"dr":0.011,"sa":0.6902},{"date":"2026-04-13","o":18450.0,"h":19250.0,"l":18450.0,"c":19070.0,"v":77847.0,"dr":0.0375,"sa":0.6896},{"date":"2026-04-14","o":18670.0,"h":18840.0,"l":18170.0,"c":18730.0,"v":159146.0,"dr":-0.0178,"sa":0.69},{"date":"2026-04-15","o":18590.0,"h":19300.0,"l":18480.0,"c":18860.0,"v":97303.0,"dr":0.0069,"sa":0.6891},{"date":"2026-04-16","o":18860.0,"h":19930.0,"l":18750.0,"c":19850.0,"v":113846.0,"dr":0.0525,"sa":0.6904},{"date":"2026-04-17","o":19950.0,"h":20400.0,"l":19750.0,"c":19990.0,"v":390269.0,"dr":0.0071,"sa":0.682},{"date":"2026-04-20","o":20050.0,"h":20050.0,"l":19070.0,"c":19260.0,"v":96848.0,"dr":-0.0365,"sa":0.6833},{"date":"2026-04-21","o":19260.0,"h":19890.0,"l":19260.0,"c":19400.0,"v":89205.0,"dr":0.0073,"sa":0.68},{"date":"2026-04-22","o":20000.0,"h":20090.0,"l":19130.0,"c":19230.0,"v":122898.0,"dr":-0.0088,"sa":0.6676},{"date":"2026-04-23","o":19410.0,"h":20160.0,"l":19350.0,"c":19720.0,"v":80052.0,"dr":0.0255,"sa":0.6662},{"date":"2026-04-24","o":24610.0,"h":25200.0,"l":23730.0,"c":24550.0,"v":556286.0,"dr":0.2449,"sa":0.7068},{"date":"2026-04-27","o":25100.0,"h":26180.0,"l":24800.0,"c":25800.0,"v":278973.0,"dr":0.0509,"sa":0.7071},{"date":"2026-04-28","o":25680.0,"h":25680.0,"l":24450.0,"c":25360.0,"v":82309.0,"dr":-0.0171,"sa":0.7061},{"date":"2026-04-29","o":26020.0,"h":28280.0,"l":25900.0,"c":28280.0,"v":127434.0,"dr":0.1151,"sa":0.7094},{"date":"2026-04-30","o":28300.0,"h":28420.0,"l":27180.0,"c":28300.0,"v":95629.0,"dr":0.0007,"sa":0.705},{"date":"2026-05-04","o":29640.0,"h":29880.0,"l":28560.0,"c":28580.0,"v":141578.0,"dr":0.0099,"sa":0.7027},{"date":"2026-05-05","o":29900.0,"h":32900.0,"l":29900.0,"c":32500.0,"v":249616.0,"dr":0.1372,"sa":0.7113},{"date":"2026-05-06","o":32800.0,"h":33600.0,"l":31540.0,"c":33100.0,"v":163186.0,"dr":0.0185,"sa":0.7093},{"date":"2026-05-07","o":32980.0,"h":33940.0,"l":32280.0,"c":32500.0,"v":134626.0,"dr":-0.0181,"sa":0.7061},{"date":"2026-05-08","o":33280.0,"h":38960.0,"l":33280.0,"c":37100.0,"v":207960.0,"dr":0.1415,"sa":0.7185},{"date":"2026-05-11","o":38200.0,"h":39300.0,"l":36920.0,"c":38200.0,"v":154499.0,"dr":0.0296,"sa":0.7184},{"date":"2026-05-12","o":36760.0,"h":37860.0,"l":34100.0,"c":35500.0,"v":120220.0,"dr":-0.0707,"sa":0.7227},{"date":"2026-05-13","o":36160.0,"h":36500.0,"l":34480.0,"c":35660.0,"v":357648.0,"dr":0.0045,"sa":0.7226},{"date":"2026-05-14","o":33940.0,"h":35200.0,"l":33580.0,"c":34320.0,"v":112191.0,"dr":-0.0376,"sa":0.7237},{"date":"2026-05-15","o":33600.0,"h":33600.0,"l":31800.0,"c":32320.0,"v":85649.0,"dr":-0.0583,"sa":0.7264},{"date":"2026-05-18","o":33780.0,"h":34300.0,"l":30900.0,"c":32140.0,"v":380037.0,"dr":-0.0056,"sa":0.7264},{"date":"2026-05-19","o":31920.0,"h":33700.0,"l":30440.0,"c":33080.0,"v":179088.0,"dr":0.0292,"sa":0.7266},{"date":"2026-05-20","o":34200.0,"h":36380.0,"l":34200.0,"c":35380.0,"v":124045.0,"dr":0.0695,"sa":0.7289},{"date":"2026-05-21","o":34640.0,"h":35300.0,"l":33640.0,"c":35060.0,"v":78797.0,"dr":-0.009,"sa":0.729},{"date":"2026-05-22","o":35260.0,"h":36380.0,"l":34920.0,"c":35620.0,"v":48985.0,"dr":0.016,"sa":0.7273},{"date":"2026-05-26","o":35920.0,"h":37280.0,"l":34840.0,"c":36760.0,"v":137186.0,"dr":0.032,"sa":0.7277},{"date":"2026-05-27","o":36580.0,"h":36720.0,"l":34780.0,"c":36120.0,"v":78725.0,"dr":-0.0174,"sa":0.7282},{"date":"2026-05-28","o":36120.0,"h":36340.0,"l":34500.0,"c":35760.0,"v":117259.0,"dr":-0.01,"sa":0.728},{"date":"2026-05-29","o":35840.0,"h":37400.0,"l":33700.0,"c":34100.0,"v":78676.0,"dr":-0.0464,"sa":0.73},{"date":"2026-06-01","o":33000.0,"h":33680.0,"l":31500.0,"c":32660.0,"v":163024.0,"dr":-0.0422,"sa":0.7309},{"date":"2026-06-02","o":31680.0,"h":32720.0,"l":31100.0,"c":32380.0,"v":76918.0,"dr":-0.0086,"sa":0.7309},{"date":"2026-06-03","o":34060.0,"h":35400.0,"l":33480.0,"c":34200.0,"v":96043.0,"dr":0.0562,"sa":0.7314},{"date":"2026-06-04","o":33040.0,"h":34220.0,"l":32520.0,"c":33720.0,"v":44536.0,"dr":-0.014,"sa":0.7318},{"date":"2026-06-05","o":33680.0,"h":33680.0,"l":29700.0,"c":29860.0,"v":168902.0,"dr":-0.1145,"sa":0.7419},{"date":"2026-06-08","o":31540.0,"h":34160.0,"l":31540.0,"c":33560.0,"v":425922.0,"dr":0.1239,"sa":0.7508},{"date":"2026-06-09","o":34240.0,"h":34760.0,"l":30260.0,"c":32620.0,"v":546587.0,"dr":-0.028,"sa":0.7517},{"date":"2026-06-10","o":32580.0,"h":33740.0,"l":31640.0,"c":32380.0,"v":140572.0,"dr":-0.0074,"sa":0.7511},{"date":"2026-06-11","o":33500.0,"h":35600.0,"l":33100.0,"c":35000.0,"v":168605.0,"dr":0.0809,"sa":0.7546},{"date":"2026-06-12","o":35260.0,"h":38200.0,"l":34500.0,"c":37320.0,"v":90658.0,"dr":0.0663,"sa":0.7566},{"date":"2026-06-16","o":37320.0,"h":38360.0,"l":35140.0,"c":35120.0,"v":124375.0,"dr":-0.0589,"sa":0.7597},{"date":"2026-06-17","o":35980.0,"h":37500.0,"l":35320.0,"c":36440.0,"v":88508.0,"dr":0.0376,"sa":0.7596},{"date":"2026-06-18","o":38340.0,"h":40800.0,"l":38340.0,"c":40400.0,"v":200393.0,"dr":0.1087,"sa":0.766},{"date":"2026-06-19","o":40300.0,"h":42880.0,"l":40300.0,"c":41200.0,"v":14295.0,"dr":0.0198,"sa":0.7661},{"date":"2026-06-22","o":42900.0,"h":43080.0,"l":41380.0,"c":43060.0,"v":62871.0,"dr":0.0451,"sa":0.7644},{"date":"2026-06-23","o":41000.0,"h":42440.0,"l":39160.0,"c":41080.0,"v":91211.0,"dr":-0.046,"sa":0.7635},{"date":"2026-06-24","o":41500.0,"h":42300.0,"l":39800.0,"c":40880.0,"v":81435.0,"dr":-0.0049,"sa":0.7635},{"date":"2026-06-25","o":43200.0,"h":43660.0,"l":38980.0,"c":40800.0,"v":85944.0,"dr":-0.002,"sa":0.763},{"date":"2026-06-26","o":40120.0,"h":40620.0,"l":38900.0,"c":39600.0,"v":51479.0,"dr":-0.0294,"sa":0.7639},{"date":"2026-06-29","o":39340.0,"h":40840.0,"l":36920.0,"c":40840.0,"v":94455.0,"dr":0.0313,"sa":0.764},{"date":"2026-06-30","o":42000.0,"h":44340.0,"l":41220.0,"c":43620.0,"v":80552.0,"dr":0.0681,"sa":0.7662},{"date":"2026-07-01","o":42100.0,"h":42720.0,"l":39760.0,"c":39940.0,"v":72680.0,"dr":-0.0844,"sa":0.7716},{"date":"2026-07-02","o":40000.0,"h":41140.0,"l":37020.0,"c":37900.0,"v":74489.0,"dr":-0.0511,"sa":0.7722},{"date":"2026-07-03","o":38000.0,"h":38980.0,"l":36820.0,"c":38360.0,"v":7366.0,"dr":0.0121,"sa":0.7721},{"date":"2026-07-06","o":38500.0,"h":39880.0,"l":38320.0,"c":38440.0,"v":48764.0,"dr":0.0021,"sa":0.7721},{"date":"2026-07-07","o":40000.0,"h":40000.0,"l":34100.0,"c":34800.0,"v":87946.0,"dr":-0.0947,"sa":0.779},{"date":"2026-07-08","o":34200.0,"h":34840.0,"l":32920.0,"c":34840.0,"v":91320.0,"dr":0.0011,"sa":0.779},{"date":"2026-07-10","o":34400.0,"h":34640.0,"l":33820.0,"c":34400.0,"v":47236.0,"dr":-0.0126,"sa":0.7786},{"date":"2026-07-13","o":32880.0,"h":33220.0,"l":31960.0,"c":32380.0,"v":73962.0,"dr":-0.0587,"sa":0.78},{"date":"2026-07-14","o":33600.0,"h":34060.0,"l":32300.0,"c":33600.0,"v":56317.0,"dr":0.0377,"sa":0.7804},{"date":"2026-07-15","o":33840.0,"h":33840.0,"l":31060.0,"c":32240.0,"v":43159.0,"dr":-0.0405,"sa":0.7819},{"date":"2026-07-16","o":31600.0,"h":31600.0,"l":29900.0,"c":30460.0,"v":85867.0,"dr":-0.0552,"sa":0.7845},{"date":"2026-07-17","o":29460.0,"h":30900.0,"l":28140.0,"c":29940.0,"v":96663.0,"dr":-0.0171,"sa":0.7837},{"date":"2026-07-20","o":30800.0,"h":31740.0,"l":30460.0,"c":30500.0,"v":75268.0,"dr":0.0187,"sa":0.7836},{"date":"2026-07-21","o":31960.0,"h":33360.0,"l":31900.0,"c":33180.0,"v":85235.0,"dr":0.0879,"sa":0.7874},{"date":"2026-07-22","o":32520.0,"h":33580.0,"l":32280.0,"c":32280.0,"v":38416.0,"dr":-0.0271,"sa":0.7882},{"date":"2026-07-23","o":31720.0,"h":32860.0,"l":31420.0,"c":31880.0,"v":78664.0,"dr":-0.0124,"sa":0.7876},{"date":"2026-07-24","o":32020.0,"h":32220.0,"l":29320.0,"c":29480.0,"v":146506.0,"dr":-0.0753,"sa":0.7916},{"date":"2026-07-27","o":29780.0,"h":30300.0,"l":27840.0,"c":29280.0,"v":195322.0,"dr":-0.0068,"sa":0.7918},{"date":"2026-07-28","o":27940.0,"h":29000.0,"l":26640.0,"c":27640.0,"v":51542.0,"dr":-0.056,"sa":0.7942}]