[{"date":"2018-06-01","o":61.67,"h":63.33,"l":61.67,"c":62.5,"v":7440.0,"dr":0.0187,"sa":0.4457},{"date":"2018-06-04","o":63.5,"h":65.0,"l":63.33,"c":63.83,"v":16200.0,"dr":0.0213,"sa":0.4436},{"date":"2018-06-05","o":63.83,"h":65.33,"l":63.33,"c":63.75,"v":13080.0,"dr":-0.0013,"sa":0.4432},{"date":"2018-06-06","o":63.75,"h":67.5,"l":63.75,"c":66.08,"v":236400.0,"dr":0.0365,"sa":0.442},{"date":"2018-06-07","o":63.67,"h":63.67,"l":60.0,"c":60.25,"v":225960.0,"dr":-0.0882,"sa":0.4512},{"date":"2018-06-08","o":60.62,"h":61.67,"l":60.17,"c":61.67,"v":17160.0,"dr":0.0236,"sa":0.4502},{"date":"2018-06-11","o":65.0,"h":65.0,"l":63.67,"c":64.67,"v":202920.0,"dr":0.0486,"sa":0.4526},{"date":"2018-06-12","o":64.83,"h":65.17,"l":64.83,"c":65.17,"v":6960.0,"dr":0.0077,"sa":0.452},{"date":"2018-06-13","o":61.92,"h":64.67,"l":61.92,"c":64.06,"v":6360.0,"dr":-0.017,"sa":0.452},{"date":"2018-06-14","o":67.5,"h":72.5,"l":67.5,"c":72.5,"v":20640.0,"dr":0.1318,"sa":0.4696},{"date":"2018-06-15","o":70.83,"h":73.33,"l":69.17,"c":73.32,"v":49080.0,"dr":0.0113,"sa":0.4694},{"date":"2018-06-18","o":71.67,"h":71.67,"l":67.5,"c":68.11,"v":6720.0,"dr":-0.0711,"sa":0.4751},{"date":"2018-06-19","o":66.67,"h":70.83,"l":66.0,"c":70.83,"v":47520.0,"dr":0.0399,"sa":0.4766},{"date":"2018-06-21","o":69.17,"h":70.92,"l":67.5,"c":68.17,"v":6480.0,"dr":-0.0376,"sa":0.4782},{"date":"2018-06-22","o":68.17,"h":68.17,"l":66.67,"c":66.67,"v":18960.0,"dr":-0.022,"sa":0.4788},{"date":"2018-06-25","o":65.17,"h":65.17,"l":63.37,"c":64.09,"v":8880.0,"dr":-0.0387,"sa":0.4805},{"date":"2018-06-26","o":68.0,"h":68.0,"l":67.53,"c":67.53,"v":7560.0,"dr":0.0537,"sa":0.4833},{"date":"2018-06-27","o":68.0,"h":68.0,"l":66.45,"c":66.45,"v":3600.0,"dr":-0.016,"sa":0.4836},{"date":"2018-06-28","o":66.45,"h":67.5,"l":66.45,"c":67.5,"v":4680.0,"dr":0.0158,"sa":0.4837},{"date":"2018-06-29","o":70.33,"h":70.33,"l":70.33,"c":70.33,"v":480.0,"dr":0.0419,"sa":0.4853},{"date":"2018-07-02","o":70.5,"h":71.67,"l":69.67,"c":69.67,"v":9600.0,"dr":-0.0094,"sa":0.4854},{"date":"2018-07-03","o":70.0,"h":70.0,"l":69.83,"c":70.0,"v":4920.0,"dr":0.0047,"sa":0.481},{"date":"2018-07-04","o":70.0,"h":70.83,"l":70.0,"c":70.42,"v":3360.0,"dr":0.006,"sa":0.4809},{"date":"2018-07-05","o":70.5,"h":72.25,"l":70.17,"c":71.92,"v":19440.0,"dr":0.0213,"sa":0.4804},{"date":"2018-07-06","o":72.58,"h":74.67,"l":72.58,"c":74.67,"v":6120.0,"dr":0.0382,"sa":0.4795},{"date":"2018-07-10","o":72.5,"h":72.5,"l":70.58,"c":71.67,"v":5640.0,"dr":-0.0402,"sa":0.4808},{"date":"2018-07-11","o":71.67,"h":71.67,"l":70.0,"c":70.42,"v":3600.0,"dr":-0.0174,"sa":0.4812},{"date":"2018-07-12","o":70.83,"h":73.33,"l":70.83,"c":73.33,"v":3360.0,"dr":0.0413,"sa":0.4828},{"date":"2018-07-13","o":73.35,"h":75.0,"l":73.35,"c":74.5,"v":11520.0,"dr":0.016,"sa":0.4826},{"date":"2018-07-16","o":75.83,"h":79.0,"l":75.17,"c":78.64,"v":38880.0,"dr":0.0556,"sa":0.4853},{"date":"2018-07-17","o":78.67,"h":83.33,"l":78.67,"c":82.8,"v":15960.0,"dr":0.0529,"sa":0.4878},{"date":"2018-07-18","o":82.92,"h":87.5,"l":82.92,"c":84.0,"v":18240.0,"dr":0.0145,"sa":0.4879},{"date":"2018-07-19","o":86.0,"h":86.5,"l":84.17,"c":86.48,"v":11880.0,"dr":0.0295,"sa":0.4884},{"date":"2018-07-20","o":87.33,"h":88.33,"l":86.5,"c":86.52,"v":8880.0,"dr":0.0005,"sa":0.4878},{"date":"2018-07-23","o":86.17,"h":86.17,"l":81.67,"c":83.18,"v":36840.0,"dr":-0.0386,"sa":0.4896},{"date":"2018-07-24","o":83.33,"h":83.33,"l":80.0,"c":80.17,"v":19560.0,"dr":-0.0362,"sa":0.4909},{"date":"2018-07-25","o":80.0,"h":84.17,"l":80.0,"c":83.33,"v":8640.0,"dr":0.0394,"sa":0.4896},{"date":"2018-07-26","o":83.17,"h":84.17,"l":82.33,"c":83.33,"v":3600.0,"dr":0.0,"sa":0.4896},{"date":"2018-07-27","o":82.36,"h":82.36,"l":82.36,"c":82.36,"v":1320.0,"dr":-0.0116,"sa":0.4898},{"date":"2018-07-30","o":80.0,"h":80.0,"l":78.33,"c":79.5,"v":99240.0,"dr":-0.0347,"sa":0.4913},{"date":"2018-07-31","o":80.0,"h":80.83,"l":78.33,"c":80.0,"v":29040.0,"dr":0.0063,"sa":0.4912},{"date":"2018-08-01","o":83.33,"h":83.33,"l":79.5,"c":79.92,"v":16560.0,"dr":-0.001,"sa":0.4895},{"date":"2018-08-02","o":79.92,"h":80.0,"l":78.6,"c":78.6,"v":5280.0,"dr":-0.0165,"sa":0.4895},{"date":"2018-08-03","o":78.6,"h":79.67,"l":76.67,"c":78.78,"v":20400.0,"dr":0.0023,"sa":0.4893},{"date":"2018-08-06","o":79.17,"h":80.0,"l":79.17,"c":79.98,"v":5280.0,"dr":0.0152,"sa":0.4885},{"date":"2018-08-07","o":80.0,"h":80.33,"l":78.2,"c":79.67,"v":20280.0,"dr":-0.0039,"sa":0.4884},{"date":"2018-08-08","o":80.33,"h":81.08,"l":79.67,"c":79.94,"v":4320.0,"dr":0.0034,"sa":0.4884},{"date":"2018-08-09","o":85.83,"h":91.67,"l":85.83,"c":90.75,"v":316200.0,"dr":0.1352,"sa":0.5058},{"date":"2018-08-10","o":90.0,"h":91.58,"l":89.67,"c":91.08,"v":6360.0,"dr":0.0036,"sa":0.5053},{"date":"2018-08-13","o":92.5,"h":92.5,"l":90.0,"c":91.58,"v":11760.0,"dr":0.0055,"sa":0.5049},{"date":"2018-08-14","o":91.67,"h":91.67,"l":89.62,"c":90.76,"v":5280.0,"dr":-0.009,"sa":0.505},{"date":"2018-08-15","o":87.5,"h":87.5,"l":86.61,"c":87.33,"v":14400.0,"dr":-0.0378,"sa":0.5063},{"date":"2018-08-16","o":88.33,"h":88.33,"l":84.5,"c":85.0,"v":18720.0,"dr":-0.0267,"sa":0.5071},{"date":"2018-08-17","o":83.33,"h":85.0,"l":80.5,"c":81.1,"v":76680.0,"dr":-0.0459,"sa":0.501},{"date":"2018-08-21","o":83.33,"h":83.33,"l":81.67,"c":83.18,"v":10440.0,"dr":0.0256,"sa":0.5005},{"date":"2018-08-22","o":83.5,"h":86.67,"l":83.5,"c":86.67,"v":10080.0,"dr":0.042,"sa":0.5018},{"date":"2018-08-23","o":89.17,"h":90.0,"l":87.08,"c":89.55,"v":11040.0,"dr":0.0332,"sa":0.5021},{"date":"2018-08-24","o":89.55,"h":95.33,"l":89.55,"c":94.9,"v":39840.0,"dr":0.0597,"sa":0.5024},{"date":"2018-08-27","o":93.33,"h":98.33,"l":93.33,"c":97.67,"v":18000.0,"dr":0.0292,"sa":0.503},{"date":"2018-08-28","o":96.75,"h":100.83,"l":96.67,"c":99.17,"v":70080.0,"dr":0.0154,"sa":0.5024},{"date":"2018-08-29","o":100.0,"h":108.33,"l":98.33,"c":107.83,"v":24840.0,"dr":0.0873,"sa":0.5078},{"date":"2018-08-30","o":110.0,"h":116.67,"l":107.5,"c":110.33,"v":19680.0,"dr":0.0232,"sa":0.506},{"date":"2018-08-31","o":116.67,"h":116.67,"l":105.83,"c":107.17,"v":22680.0,"dr":-0.0286,"sa":0.5065},{"date":"2018-09-03","o":110.0,"h":115.0,"l":109.83,"c":110.0,"v":4200.0,"dr":0.0264,"sa":0.5066},{"date":"2018-09-04","o":112.5,"h":114.0,"l":111.25,"c":113.17,"v":37680.0,"dr":0.0288,"sa":0.5065},{"date":"2018-09-05","o":106.97,"h":107.33,"l":104.17,"c":106.65,"v":10920.0,"dr":-0.0576,"sa":0.5104},{"date":"2018-09-06","o":105.0,"h":105.83,"l":100.42,"c":103.32,"v":14400.0,"dr":-0.0312,"sa":0.5116},{"date":"2018-09-07","o":101.67,"h":105.0,"l":101.25,"c":101.33,"v":15240.0,"dr":-0.0193,"sa":0.5121},{"date":"2018-09-10","o":102.0,"h":102.5,"l":98.33,"c":98.33,"v":6480.0,"dr":-0.0296,"sa":0.5127},{"date":"2018-09-11","o":102.5,"h":102.83,"l":100.08,"c":102.5,"v":18480.0,"dr":0.0424,"sa":0.5141},{"date":"2018-09-12","o":102.5,"h":102.5,"l":98.33,"c":101.67,"v":10320.0,"dr":-0.0081,"sa":0.5139},{"date":"2018-09-13","o":104.17,"h":108.33,"l":104.17,"c":106.67,"v":2040.0,"dr":0.0492,"sa":0.5137},{"date":"2018-09-14","o":111.67,"h":111.67,"l":107.17,"c":109.17,"v":10080.0,"dr":0.0234,"sa":0.5135},{"date":"2018-09-17","o":110.0,"h":110.0,"l":104.17,"c":107.5,"v":13560.0,"dr":-0.0153,"sa":0.513},{"date":"2018-09-18","o":108.33,"h":110.83,"l":106.67,"c":106.67,"v":12480.0,"dr":-0.0077,"sa":0.5128},{"date":"2018-09-19","o":106.67,"h":106.67,"l":102.5,"c":103.33,"v":12960.0,"dr":-0.0313,"sa":0.514},{"date":"2018-09-20","o":104.17,"h":104.17,"l":100.0,"c":104.17,"v":12480.0,"dr":0.0081,"sa":0.514},{"date":"2018-09-21","o":103.67,"h":103.67,"l":100.83,"c":101.5,"v":6240.0,"dr":-0.0256,"sa":0.5148},{"date":"2018-09-24","o":101.67,"h":104.0,"l":101.67,"c":104.0,"v":6960.0,"dr":0.0246,"sa":0.5104},{"date":"2018-09-25","o":105.0,"h":105.83,"l":101.0,"c":102.09,"v":59280.0,"dr":-0.0184,"sa":0.5109},{"date":"2018-09-26","o":105.0,"h":108.33,"l":105.0,"c":106.33,"v":16080.0,"dr":0.0415,"sa":0.5122},{"date":"2018-09-27","o":108.35,"h":114.17,"l":108.33,"c":113.33,"v":18240.0,"dr":0.0658,"sa":0.5157},{"date":"2018-09-28","o":115.83,"h":120.0,"l":115.0,"c":118.33,"v":30600.0,"dr":0.0441,"sa":0.5166},{"date":"2018-10-01","o":120.0,"h":122.33,"l":109.5,"c":109.5,"v":16680.0,"dr":-0.0746,"sa":0.5221},{"date":"2018-10-02","o":109.5,"h":113.33,"l":109.5,"c":112.33,"v":26640.0,"dr":0.0258,"sa":0.5225},{"date":"2018-10-03","o":113.67,"h":113.67,"l":110.83,"c":111.67,"v":7200.0,"dr":-0.0059,"sa":0.5226},{"date":"2018-10-04","o":110.0,"h":110.17,"l":107.5,"c":109.5,"v":2760.0,"dr":-0.0194,"sa":0.5231},{"date":"2018-10-05","o":110.0,"h":111.0,"l":105.0,"c":105.83,"v":27360.0,"dr":-0.0335,"sa":0.5235},{"date":"2018-10-08","o":107.5,"h":108.33,"l":103.33,"c":105.83,"v":19440.0,"dr":0.0,"sa":0.5229},{"date":"2018-10-09","o":106.08,"h":106.08,"l":103.5,"c":105.0,"v":23160.0,"dr":-0.0078,"sa":0.523},{"date":"2018-10-10","o":100.67,"h":100.85,"l":98.38,"c":98.75,"v":9480.0,"dr":-0.0595,"sa":0.5268},{"date":"2018-10-11","o":96.7,"h":96.7,"l":91.67,"c":93.68,"v":14160.0,"dr":-0.0513,"sa":0.5286},{"date":"2018-10-12","o":95.83,"h":95.83,"l":90.33,"c":92.33,"v":14280.0,"dr":-0.0144,"sa":0.5288},{"date":"2018-10-16","o":94.17,"h":94.17,"l":92.08,"c":93.33,"v":6720.0,"dr":0.0108,"sa":0.5284},{"date":"2018-10-17","o":96.0,"h":96.0,"l":94.17,"c":96.0,"v":3360.0,"dr":0.0286,"sa":0.5285},{"date":"2018-10-18","o":91.83,"h":92.0,"l":91.67,"c":91.67,"v":960.0,"dr":-0.0451,"sa":0.5307},{"date":"2018-10-19","o":91.75,"h":93.33,"l":91.75,"c":93.33,"v":3720.0,"dr":0.0181,"sa":0.5308},{"date":"2018-10-22","o":91.67,"h":95.0,"l":91.67,"c":94.5,"v":2880.0,"dr":0.0125,"sa":0.5309},{"date":"2018-10-23","o":91.67,"h":93.33,"l":91.67,"c":93.33,"v":2520.0,"dr":-0.0124,"sa":0.5311},{"date":"2018-10-24","o":91.67,"h":92.0,"l":90.0,"c":91.67,"v":3960.0,"dr":-0.0178,"sa":0.5315},{"date":"2018-10-25","o":91.67,"h":93.33,"l":90.83,"c":93.33,"v":12000.0,"dr":0.0181,"sa":0.5316},{"date":"2018-10-26","o":89.17,"h":92.5,"l":89.17,"c":91.67,"v":1200.0,"dr":-0.0178,"sa":0.5216},{"date":"2018-10-29","o":91.63,"h":91.67,"l":89.17,"c":89.17,"v":5760.0,"dr":-0.0273,"sa":0.5226},{"date":"2018-10-30","o":93.62,"h":95.92,"l":93.6,"c":95.67,"v":11280.0,"dr":0.0729,"sa":0.5244},{"date":"2018-10-31","o":98.33,"h":100.0,"l":97.88,"c":98.33,"v":4800.0,"dr":0.0278,"sa":0.5243},{"date":"2018-11-01","o":97.33,"h":103.33,"l":97.33,"c":103.33,"v":7440.0,"dr":0.0508,"sa":0.5259},{"date":"2018-11-02","o":103.33,"h":107.5,"l":103.33,"c":105.0,"v":26520.0,"dr":0.0162,"sa":0.526},{"date":"2018-11-05","o":105.0,"h":106.0,"l":103.33,"c":106.0,"v":8400.0,"dr":0.0095,"sa":0.523},{"date":"2018-11-06","o":106.67,"h":106.67,"l":101.67,"c":101.67,"v":3480.0,"dr":-0.0408,"sa":0.525},{"date":"2018-11-07","o":101.67,"h":103.33,"l":101.5,"c":103.33,"v":9120.0,"dr":0.0163,"sa":0.5245},{"date":"2018-11-08","o":104.17,"h":104.17,"l":99.0,"c":99.0,"v":5280.0,"dr":-0.0419,"sa":0.5248},{"date":"2018-11-09","o":98.1,"h":98.1,"l":98.1,"c":98.1,"v":600.0,"dr":-0.0091,"sa":0.5245},{"date":"2018-11-12","o":99.08,"h":99.08,"l":95.0,"c":96.33,"v":1320.0,"dr":-0.018,"sa":0.525},{"date":"2018-11-13","o":98.33,"h":99.83,"l":96.5,"c":96.5,"v":1560.0,"dr":0.0018,"sa":0.5248},{"date":"2018-11-14","o":100.0,"h":101.68,"l":99.17,"c":101.0,"v":23280.0,"dr":0.0466,"sa":0.5262},{"date":"2018-11-15","o":101.33,"h":101.67,"l":101.0,"c":101.67,"v":10320.0,"dr":0.0066,"sa":0.5255},{"date":"2018-11-16","o":103.17,"h":103.33,"l":100.67,"c":103.33,"v":6840.0,"dr":0.0163,"sa":0.5088},{"date":"2018-11-20","o":100.83,"h":100.83,"l":95.0,"c":95.0,"v":12840.0,"dr":-0.0806,"sa":0.5158},{"date":"2018-11-21","o":95.92,"h":97.5,"l":95.83,"c":97.5,"v":9000.0,"dr":0.0263,"sa":0.515},{"date":"2018-11-22","o":98.33,"h":100.83,"l":96.67,"c":96.67,"v":960.0,"dr":-0.0085,"sa":0.5149},{"date":"2018-11-23","o":96.67,"h":98.33,"l":96.67,"c":96.67,"v":840.0,"dr":0.0,"sa":0.5149},{"date":"2018-11-26","o":101.67,"h":104.75,"l":101.67,"c":102.0,"v":17160.0,"dr":0.0551,"sa":0.5173},{"date":"2018-11-27","o":105.83,"h":106.67,"l":103.33,"c":105.23,"v":19680.0,"dr":0.0317,"sa":0.5172},{"date":"2018-11-28","o":106.67,"h":110.83,"l":105.83,"c":110.83,"v":10680.0,"dr":0.0532,"sa":0.5192},{"date":"2018-11-29","o":108.33,"h":110.83,"l":108.33,"c":110.83,"v":480.0,"dr":0.0,"sa":0.5191},{"date":"2018-12-03","o":110.83,"h":114.92,"l":108.33,"c":112.5,"v":15120.0,"dr":0.0151,"sa":0.5192},{"date":"2018-12-07","o":110.0,"h":110.83,"l":108.77,"c":108.77,"v":6240.0,"dr":-0.0332,"sa":0.5205},{"date":"2018-12-10","o":108.77,"h":113.32,"l":108.77,"c":112.25,"v":15360.0,"dr":0.032,"sa":0.5202},{"date":"2018-12-11","o":108.33,"h":113.93,"l":108.33,"c":110.0,"v":13920.0,"dr":-0.02,"sa":0.5198},{"date":"2018-12-12","o":111.67,"h":114.17,"l":111.67,"c":112.5,"v":13320.0,"dr":0.0227,"sa":0.5201},{"date":"2018-12-13","o":112.5,"h":112.5,"l":107.3,"c":108.33,"v":5760.0,"dr":-0.0371,"sa":0.5216},{"date":"2018-12-14","o":108.17,"h":108.17,"l":105.0,"c":106.54,"v":3480.0,"dr":-0.0165,"sa":0.5218},{"date":"2018-12-17","o":111.87,"h":111.87,"l":100.0,"c":100.0,"v":5040.0,"dr":-0.0614,"sa":0.5257},{"date":"2018-12-18","o":103.33,"h":103.33,"l":98.33,"c":100.0,"v":6600.0,"dr":0.0,"sa":0.5255},{"date":"2018-12-19","o":104.17,"h":108.33,"l":104.0,"c":108.33,"v":1440.0,"dr":0.0833,"sa":0.5314},{"date":"2018-12-20","o":100.5,"h":102.5,"l":98.0,"c":98.0,"v":26880.0,"dr":-0.0954,"sa":0.5407},{"date":"2018-12-21","o":102.9,"h":102.9,"l":95.0,"c":95.0,"v":9240.0,"dr":-0.0306,"sa":0.5413},{"date":"2018-12-26","o":86.67,"h":91.33,"l":85.0,"c":90.0,"v":12000.0,"dr":-0.0526,"sa":0.5443},{"date":"2018-12-27","o":92.5,"h":98.0,"l":90.0,"c":95.5,"v":9240.0,"dr":0.0611,"sa":0.5451},{"date":"2018-12-28","o":95.5,"h":95.5,"l":91.3,"c":94.44,"v":5520.0,"dr":-0.0111,"sa":0.5452},{"date":"2019-01-02","o":95.0,"h":98.33,"l":94.02,"c":94.02,"v":1800.0,"dr":-0.0044,"sa":0.5379},{"date":"2019-01-03","o":91.7,"h":96.67,"l":91.67,"c":96.67,"v":3000.0,"dr":0.0282,"sa":0.5382},{"date":"2019-01-04","o":98.33,"h":100.83,"l":98.33,"c":99.38,"v":5160.0,"dr":0.028,"sa":0.5387},{"date":"2019-01-07","o":100.0,"h":104.17,"l":100.0,"c":103.32,"v":3000.0,"dr":0.0396,"sa":0.539},{"date":"2019-01-08","o":103.42,"h":103.42,"l":100.0,"c":102.5,"v":3840.0,"dr":-0.0079,"sa":0.5391},{"date":"2019-01-09","o":102.5,"h":107.83,"l":101.67,"c":107.67,"v":12960.0,"dr":0.0504,"sa":0.5398},{"date":"2019-01-10","o":107.33,"h":108.33,"l":105.83,"c":105.83,"v":4560.0,"dr":-0.0171,"sa":0.5399},{"date":"2019-01-11","o":105.83,"h":108.33,"l":105.0,"c":106.33,"v":6600.0,"dr":0.0047,"sa":0.5397},{"date":"2019-01-14","o":106.33,"h":108.33,"l":106.08,"c":106.08,"v":2280.0,"dr":-0.0024,"sa":0.5394},{"date":"2019-01-15","o":108.33,"h":109.17,"l":107.5,"c":107.5,"v":3120.0,"dr":0.0134,"sa":0.5394},{"date":"2019-01-16","o":106.67,"h":108.33,"l":106.67,"c":108.33,"v":3240.0,"dr":0.0077,"sa":0.5394},{"date":"2019-01-17","o":108.33,"h":110.0,"l":108.17,"c":108.43,"v":3960.0,"dr":0.0009,"sa":0.5392},{"date":"2019-01-18","o":111.67,"h":111.67,"l":110.0,"c":110.0,"v":14160.0,"dr":0.0145,"sa":0.5392},{"date":"2019-01-21","o":110.0,"h":110.83,"l":110.0,"c":110.83,"v":840.0,"dr":0.0075,"sa":0.5392},{"date":"2019-01-22","o":109.67,"h":109.67,"l":102.83,"c":102.9,"v":7080.0,"dr":-0.0716,"sa":0.5445},{"date":"2019-01-23","o":103.33,"h":106.67,"l":103.0,"c":103.0,"v":5760.0,"dr":0.001,"sa":0.5426},{"date":"2019-01-24","o":101.67,"h":105.83,"l":101.67,"c":105.0,"v":6840.0,"dr":0.0194,"sa":0.5425},{"date":"2019-01-25","o":105.0,"h":106.67,"l":105.0,"c":105.83,"v":2040.0,"dr":0.0079,"sa":0.5425},{"date":"2019-01-28","o":105.83,"h":109.17,"l":105.0,"c":109.17,"v":960.0,"dr":0.0316,"sa":0.5432},{"date":"2019-01-29","o":109.17,"h":110.5,"l":107.5,"c":110.5,"v":3480.0,"dr":0.0122,"sa":0.5431},{"date":"2019-01-30","o":110.83,"h":115.0,"l":110.83,"c":115.0,"v":8280.0,"dr":0.0407,"sa":0.5438},{"date":"2019-01-31","o":113.33,"h":113.33,"l":110.0,"c":113.33,"v":15720.0,"dr":-0.0145,"sa":0.5434},{"date":"2019-02-01","o":111.67,"h":116.67,"l":111.67,"c":113.33,"v":8280.0,"dr":0.0,"sa":0.5434},{"date":"2019-02-04","o":113.33,"h":113.33,"l":111.67,"c":113.33,"v":4200.0,"dr":0.0,"sa":0.5434},{"date":"2019-02-05","o":115.0,"h":115.83,"l":113.33,"c":113.33,"v":3960.0,"dr":0.0,"sa":0.5431},{"date":"2019-02-06","o":112.5,"h":113.33,"l":112.5,"c":112.92,"v":13080.0,"dr":-0.0036,"sa":0.5431},{"date":"2019-02-07","o":111.67,"h":113.33,"l":111.67,"c":113.33,"v":6360.0,"dr":0.0036,"sa":0.5414},{"date":"2019-02-08","o":110.0,"h":110.83,"l":108.33,"c":108.33,"v":2280.0,"dr":-0.0441,"sa":0.543},{"date":"2019-02-11","o":108.42,"h":113.33,"l":108.42,"c":113.33,"v":4800.0,"dr":0.0462,"sa":0.5447},{"date":"2019-02-12","o":113.33,"h":116.17,"l":113.33,"c":116.17,"v":12840.0,"dr":0.0251,"sa":0.5451},{"date":"2019-02-13","o":114.17,"h":116.67,"l":113.33,"c":114.17,"v":14520.0,"dr":-0.0172,"sa":0.5421},{"date":"2019-02-14","o":113.33,"h":116.17,"l":113.33,"c":115.05,"v":7440.0,"dr":0.0077,"sa":0.5421},{"date":"2019-02-15","o":114.17,"h":117.33,"l":114.17,"c":116.68,"v":24240.0,"dr":0.0142,"sa":0.5418},{"date":"2019-02-18","o":117.5,"h":117.5,"l":116.67,"c":116.67,"v":960.0,"dr":-0.0001,"sa":0.541},{"date":"2019-02-19","o":117.5,"h":121.67,"l":117.5,"c":120.83,"v":3960.0,"dr":0.0357,"sa":0.5404},{"date":"2019-02-20","o":122.5,"h":126.67,"l":121.67,"c":122.08,"v":13440.0,"dr":0.0103,"sa":0.5402},{"date":"2019-02-21","o":120.75,"h":121.33,"l":120.5,"c":120.72,"v":8760.0,"dr":-0.0111,"sa":0.5397},{"date":"2019-02-22","o":122.08,"h":123.32,"l":122.08,"c":122.5,"v":5280.0,"dr":0.0147,"sa":0.5398},{"date":"2019-02-25","o":122.5,"h":125.0,"l":122.5,"c":122.67,"v":9000.0,"dr":0.0014,"sa":0.5398},{"date":"2019-02-26","o":122.08,"h":122.08,"l":116.67,"c":120.67,"v":6960.0,"dr":-0.0163,"sa":0.5401},{"date":"2019-02-27","o":126.68,"h":145.0,"l":126.68,"c":140.43,"v":199200.0,"dr":0.1638,"sa":0.5578},{"date":"2019-02-28","o":140.5,"h":149.83,"l":140.5,"c":148.33,"v":48000.0,"dr":0.0563,"sa":0.5603},{"date":"2019-03-01","o":148.5,"h":154.92,"l":148.5,"c":150.98,"v":21960.0,"dr":0.0179,"sa":0.5602},{"date":"2019-03-06","o":156.67,"h":158.17,"l":154.3,"c":158.17,"v":19080.0,"dr":0.0476,"sa":0.5618},{"date":"2019-03-07","o":158.33,"h":165.83,"l":156.67,"c":160.0,"v":14520.0,"dr":0.0116,"sa":0.5618},{"date":"2019-03-08","o":160.5,"h":160.5,"l":150.17,"c":155.0,"v":7680.0,"dr":-0.0312,"sa":0.5628},{"date":"2019-03-11","o":158.33,"h":166.5,"l":158.33,"c":166.42,"v":11400.0,"dr":0.0737,"sa":0.5667},{"date":"2019-03-12","o":166.67,"h":168.33,"l":165.33,"c":166.67,"v":19800.0,"dr":0.0015,"sa":0.5663},{"date":"2019-03-13","o":171.67,"h":178.33,"l":171.67,"c":174.32,"v":67440.0,"dr":0.0459,"sa":0.5677},{"date":"2019-03-14","o":174.5,"h":174.5,"l":167.5,"c":168.0,"v":18720.0,"dr":-0.0363,"sa":0.5684},{"date":"2019-03-15","o":168.15,"h":168.15,"l":156.67,"c":164.17,"v":52800.0,"dr":-0.0228,"sa":0.568},{"date":"2019-03-18","o":164.17,"h":166.67,"l":159.17,"c":162.5,"v":11880.0,"dr":-0.0102,"sa":0.5682},{"date":"2019-03-19","o":164.17,"h":164.17,"l":162.5,"c":162.5,"v":7080.0,"dr":0.0,"sa":0.568},{"date":"2019-03-20","o":166.67,"h":170.83,"l":166.67,"c":170.48,"v":6360.0,"dr":0.0491,"sa":0.5697},{"date":"2019-03-21","o":170.83,"h":176.67,"l":167.0,"c":173.92,"v":11040.0,"dr":0.0202,"sa":0.5679},{"date":"2019-03-22","o":173.92,"h":175.87,"l":173.33,"c":175.0,"v":6360.0,"dr":0.0062,"sa":0.5678},{"date":"2019-03-25","o":175.0,"h":175.0,"l":174.17,"c":174.99,"v":4680.0,"dr":-0.0001,"sa":0.5678},{"date":"2019-03-26","o":176.67,"h":178.33,"l":175.0,"c":175.0,"v":9720.0,"dr":0.0001,"sa":0.5678},{"date":"2019-03-27","o":173.33,"h":183.33,"l":173.33,"c":178.5,"v":10200.0,"dr":0.02,"sa":0.568},{"date":"2019-03-28","o":180.17,"h":184.17,"l":180.0,"c":180.83,"v":12360.0,"dr":0.0131,"sa":0.5674},{"date":"2019-03-29","o":183.33,"h":187.5,"l":183.33,"c":186.75,"v":7080.0,"dr":0.0327,"sa":0.5681},{"date":"2019-04-01","o":187.5,"h":191.67,"l":184.67,"c":184.73,"v":22560.0,"dr":-0.0108,"sa":0.5655},{"date":"2019-04-03","o":188.33,"h":190.0,"l":183.33,"c":185.94,"v":13560.0,"dr":0.0066,"sa":0.5647},{"date":"2019-04-04","o":188.33,"h":188.33,"l":178.08,"c":185.0,"v":69720.0,"dr":-0.0051,"sa":0.5635},{"date":"2019-04-05","o":185.0,"h":186.67,"l":183.33,"c":185.0,"v":8640.0,"dr":0.0,"sa":0.5632},{"date":"2019-04-08","o":185.0,"h":185.0,"l":181.67,"c":181.68,"v":14880.0,"dr":-0.0179,"sa":0.5635},{"date":"2019-04-09","o":183.33,"h":186.67,"l":183.33,"c":183.46,"v":7560.0,"dr":0.0098,"sa":0.5635},{"date":"2019-04-10","o":183.5,"h":185.38,"l":183.33,"c":185.38,"v":9720.0,"dr":0.0105,"sa":0.5615},{"date":"2019-04-11","o":182.96,"h":182.96,"l":180.0,"c":180.0,"v":6360.0,"dr":-0.029,"sa":0.5621},{"date":"2019-04-12","o":180.83,"h":181.67,"l":178.33,"c":178.33,"v":4440.0,"dr":-0.0093,"sa":0.5622},{"date":"2019-04-15","o":180.0,"h":180.0,"l":176.67,"c":179.67,"v":8760.0,"dr":0.0075,"sa":0.5607},{"date":"2019-04-16","o":179.75,"h":180.0,"l":178.33,"c":179.0,"v":3000.0,"dr":-0.0037,"sa":0.5606},{"date":"2019-04-17","o":176.67,"h":176.67,"l":170.32,"c":174.49,"v":3120.0,"dr":-0.0252,"sa":0.5608},{"date":"2019-04-22","o":173.0,"h":177.5,"l":173.0,"c":173.33,"v":6840.0,"dr":-0.0066,"sa":0.5609},{"date":"2019-04-23","o":174.17,"h":176.91,"l":174.17,"c":175.43,"v":8400.0,"dr":0.0121,"sa":0.5598},{"date":"2019-04-24","o":175.0,"h":181.5,"l":175.0,"c":181.5,"v":7800.0,"dr":0.0346,"sa":0.5606},{"date":"2019-04-25","o":183.33,"h":185.83,"l":179.83,"c":183.88,"v":14040.0,"dr":0.0131,"sa":0.5606},{"date":"2019-04-26","o":184.19,"h":191.67,"l":184.19,"c":190.17,"v":12240.0,"dr":0.0342,"sa":0.5605},{"date":"2019-04-29","o":190.83,"h":190.83,"l":180.53,"c":183.59,"v":2400.0,"dr":-0.0346,"sa":0.5604},{"date":"2019-04-30","o":181.83,"h":181.83,"l":178.77,"c":179.18,"v":2760.0,"dr":-0.024,"sa":0.5611},{"date":"2019-05-02","o":182.75,"h":183.31,"l":180.75,"c":181.07,"v":41520.0,"dr":0.0105,"sa":0.5607},{"date":"2019-05-03","o":190.12,"h":218.49,"l":190.12,"c":215.86,"v":77520.0,"dr":0.1921,"sa":0.5896},{"date":"2019-05-06","o":216.67,"h":216.67,"l":211.17,"c":213.7,"v":34320.0,"dr":-0.01,"sa":0.5896},{"date":"2019-05-07","o":208.33,"h":208.33,"l":202.83,"c":204.42,"v":39840.0,"dr":-0.0434,"sa":0.5903},{"date":"2019-05-08","o":204.42,"h":208.27,"l":203.33,"c":204.17,"v":37920.0,"dr":-0.0012,"sa":0.5902},{"date":"2019-05-09","o":204.17,"h":210.0,"l":203.17,"c":206.63,"v":26520.0,"dr":0.012,"sa":0.5902},{"date":"2019-05-10","o":209.83,"h":210.67,"l":204.17,"c":209.49,"v":21360.0,"dr":0.0138,"sa":0.59},{"date":"2019-05-13","o":207.11,"h":208.33,"l":206.0,"c":206.01,"v":10080.0,"dr":-0.0166,"sa":0.5902},{"date":"2019-05-14","o":207.5,"h":213.33,"l":207.5,"c":211.92,"v":30360.0,"dr":0.0287,"sa":0.5868},{"date":"2019-05-15","o":216.5,"h":220.0,"l":215.88,"c":216.37,"v":36600.0,"dr":0.021,"sa":0.5868},{"date":"2019-05-16","o":221.67,"h":224.67,"l":221.67,"c":222.33,"v":29760.0,"dr":0.0275,"sa":0.586},{"date":"2019-05-17","o":218.33,"h":224.17,"l":216.67,"c":218.33,"v":21120.0,"dr":-0.018,"sa":0.5829},{"date":"2019-05-20","o":223.33,"h":223.33,"l":215.67,"c":216.68,"v":10680.0,"dr":-0.0076,"sa":0.5813},{"date":"2019-05-21","o":219.98,"h":219.98,"l":214.67,"c":215.0,"v":21840.0,"dr":-0.0078,"sa":0.581},{"date":"2019-05-22","o":218.03,"h":219.83,"l":213.33,"c":213.75,"v":26760.0,"dr":-0.0058,"sa":0.5811},{"date":"2019-05-23","o":213.75,"h":219.17,"l":213.75,"c":219.17,"v":55440.0,"dr":0.0254,"sa":0.5812},{"date":"2019-05-24","o":219.67,"h":225.0,"l":219.67,"c":224.42,"v":13320.0,"dr":0.024,"sa":0.5814},{"date":"2019-05-27","o":229.98,"h":229.98,"l":225.0,"c":229.09,"v":6360.0,"dr":0.0208,"sa":0.5815},{"date":"2019-05-28","o":231.5,"h":231.5,"l":223.81,"c":224.11,"v":21120.0,"dr":-0.0217,"sa":0.5822},{"date":"2019-05-29","o":224.97,"h":224.97,"l":212.97,"c":213.38,"v":9600.0,"dr":-0.0479,"sa":0.5816},{"date":"2019-05-30","o":216.88,"h":220.0,"l":215.57,"c":216.79,"v":8280.0,"dr":0.016,"sa":0.5794},{"date":"2019-05-31","o":213.33,"h":217.83,"l":211.67,"c":214.17,"v":6840.0,"dr":-0.0121,"sa":0.5789},{"date":"2019-06-03","o":215.0,"h":218.55,"l":213.33,"c":213.33,"v":9480.0,"dr":-0.0039,"sa":0.5789},{"date":"2019-06-04","o":208.18,"h":208.18,"l":205.0,"c":205.25,"v":11640.0,"dr":-0.0379,"sa":0.5788},{"date":"2019-06-05","o":205.25,"h":212.67,"l":205.25,"c":212.4,"v":6720.0,"dr":0.0348,"sa":0.5793},{"date":"2019-06-06","o":216.33,"h":221.82,"l":216.33,"c":218.33,"v":24120.0,"dr":0.0279,"sa":0.5779},{"date":"2019-06-07","o":225.0,"h":232.28,"l":225.0,"c":227.31,"v":14880.0,"dr":0.0411,"sa":0.5788},{"date":"2019-06-10","o":232.46,"h":237.4,"l":230.16,"c":230.53,"v":34320.0,"dr":0.0142,"sa":0.5758},{"date":"2019-06-11","o":239.62,"h":239.62,"l":225.83,"c":226.69,"v":121320.0,"dr":-0.0167,"sa":0.5762},{"date":"2019-06-12","o":226.68,"h":231.66,"l":226.68,"c":227.02,"v":22080.0,"dr":0.0015,"sa":0.5757},{"date":"2019-06-13","o":227.0,"h":232.5,"l":227.0,"c":231.07,"v":11640.0,"dr":0.0178,"sa":0.5756},{"date":"2019-06-14","o":229.17,"h":229.17,"l":225.11,"c":228.81,"v":14400.0,"dr":-0.0098,"sa":0.5756},{"date":"2019-06-18","o":233.33,"h":233.33,"l":226.63,"c":227.2,"v":9600.0,"dr":-0.007,"sa":0.5757},{"date":"2019-06-19","o":228.0,"h":234.12,"l":225.03,"c":233.01,"v":7440.0,"dr":0.0256,"sa":0.5753},{"date":"2019-06-21","o":230.83,"h":232.76,"l":225.83,"c":225.86,"v":12600.0,"dr":-0.0307,"sa":0.5687},{"date":"2019-06-24","o":224.5,"h":224.5,"l":219.98,"c":220.92,"v":5760.0,"dr":-0.0219,"sa":0.5691},{"date":"2019-06-25","o":219.82,"h":219.82,"l":216.67,"c":217.27,"v":21840.0,"dr":-0.0165,"sa":0.5679},{"date":"2019-06-26","o":219.5,"h":220.0,"l":216.67,"c":217.5,"v":8160.0,"dr":0.0011,"sa":0.5679},{"date":"2019-06-27","o":219.32,"h":220.75,"l":217.26,"c":218.86,"v":14760.0,"dr":0.0063,"sa":0.5674},{"date":"2019-06-28","o":216.7,"h":218.86,"l":215.0,"c":218.86,"v":18960.0,"dr":0.0,"sa":0.5531},{"date":"2019-07-01","o":221.82,"h":221.95,"l":216.83,"c":218.33,"v":39720.0,"dr":-0.0024,"sa":0.5531},{"date":"2019-07-02","o":219.62,"h":223.58,"l":219.62,"c":221.28,"v":18840.0,"dr":0.0135,"sa":0.5479},{"date":"2019-07-03","o":217.59,"h":222.5,"l":217.33,"c":220.0,"v":41520.0,"dr":-0.0058,"sa":0.5469},{"date":"2019-07-04","o":226.67,"h":226.67,"l":225.0,"c":225.83,"v":2640.0,"dr":0.0265,"sa":0.5456},{"date":"2019-07-05","o":221.67,"h":226.12,"l":220.83,"c":224.27,"v":18120.0,"dr":-0.0069,"sa":0.5451},{"date":"2019-07-10","o":224.17,"h":224.17,"l":217.5,"c":220.74,"v":28920.0,"dr":-0.0157,"sa":0.5437},{"date":"2019-07-11","o":218.64,"h":223.04,"l":218.33,"c":220.12,"v":17040.0,"dr":-0.0028,"sa":0.5416},{"date":"2019-07-12","o":220.5,"h":225.52,"l":220.0,"c":225.52,"v":13920.0,"dr":0.0245,"sa":0.5415},{"date":"2019-07-15","o":225.66,"h":230.55,"l":224.83,"c":228.85,"v":15120.0,"dr":0.0148,"sa":0.5415},{"date":"2019-07-16","o":230.0,"h":230.0,"l":225.42,"c":227.23,"v":8040.0,"dr":-0.0071,"sa":0.5404},{"date":"2019-07-17","o":223.42,"h":230.17,"l":223.42,"c":225.07,"v":3720.0,"dr":-0.0095,"sa":0.5404},{"date":"2019-07-18","o":226.37,"h":230.83,"l":224.92,"c":230.33,"v":18720.0,"dr":0.0234,"sa":0.5407},{"date":"2019-07-19","o":231.5,"h":232.38,"l":223.41,"c":223.41,"v":8040.0,"dr":-0.03,"sa":0.5419},{"date":"2019-07-22","o":225.0,"h":227.17,"l":223.95,"c":226.92,"v":120960.0,"dr":0.0157,"sa":0.5417},{"date":"2019-07-23","o":225.53,"h":225.53,"l":222.83,"c":224.58,"v":6720.0,"dr":-0.0103,"sa":0.5409},{"date":"2019-07-24","o":225.37,"h":235.96,"l":225.37,"c":235.77,"v":14640.0,"dr":0.0498,"sa":0.5409},{"date":"2019-07-25","o":238.13,"h":240.34,"l":235.73,"c":235.97,"v":42360.0,"dr":0.0008,"sa":0.5404},{"date":"2019-07-26","o":236.0,"h":239.67,"l":235.42,"c":238.02,"v":21960.0,"dr":0.0087,"sa":0.5392},{"date":"2019-07-29","o":238.0,"h":239.33,"l":236.83,"c":238.33,"v":17520.0,"dr":0.0013,"sa":0.5391},{"date":"2019-07-30","o":235.83,"h":235.83,"l":231.25,"c":232.11,"v":13560.0,"dr":-0.0261,"sa":0.5377},{"date":"2019-07-31","o":230.45,"h":232.52,"l":228.02,"c":228.82,"v":18480.0,"dr":-0.0142,"sa":0.5358},{"date":"2019-08-01","o":237.87,"h":239.42,"l":230.9,"c":234.95,"v":13920.0,"dr":0.0268,"sa":0.5362},{"date":"2019-08-02","o":234.2,"h":234.2,"l":229.09,"c":230.23,"v":23760.0,"dr":-0.0201,"sa":0.5362},{"date":"2019-08-05","o":225.0,"h":228.33,"l":215.24,"c":219.48,"v":26400.0,"dr":-0.0467,"sa":0.5386},{"date":"2019-08-06","o":223.33,"h":228.5,"l":223.33,"c":228.21,"v":15120.0,"dr":0.0398,"sa":0.538},{"date":"2019-08-07","o":228.33,"h":234.42,"l":227.5,"c":234.23,"v":34800.0,"dr":0.0264,"sa":0.5369},{"date":"2019-08-08","o":250.0,"h":263.3,"l":249.78,"c":258.35,"v":94800.0,"dr":0.103,"sa":0.5447},{"date":"2019-08-09","o":260.55,"h":264.17,"l":256.67,"c":263.21,"v":32400.0,"dr":0.0188,"sa":0.5449},{"date":"2019-08-12","o":255.0,"h":304.17,"l":250.0,"c":283.33,"v":68040.0,"dr":0.0764,"sa":0.5492},{"date":"2019-08-13","o":288.42,"h":325.0,"l":288.42,"c":313.04,"v":32160.0,"dr":0.1049,"sa":0.5567},{"date":"2019-08-14","o":310.0,"h":317.96,"l":297.88,"c":316.92,"v":26040.0,"dr":0.0124,"sa":0.5567},{"date":"2019-08-15","o":296.67,"h":300.17,"l":294.17,"c":295.36,"v":15120.0,"dr":-0.068,"sa":0.5616},{"date":"2019-08-16","o":299.16,"h":308.23,"l":294.15,"c":300.0,"v":18120.0,"dr":0.0157,"sa":0.5612},{"date":"2019-08-20","o":300.0,"h":300.0,"l":282.48,"c":283.67,"v":10800.0,"dr":-0.0544,"sa":0.5644},{"date":"2019-08-21","o":286.67,"h":293.33,"l":286.67,"c":290.17,"v":18000.0,"dr":0.0229,"sa":0.5646},{"date":"2019-08-22","o":299.15,"h":299.15,"l":282.67,"c":287.37,"v":7560.0,"dr":-0.0096,"sa":0.5647},{"date":"2019-08-23","o":296.58,"h":296.58,"l":273.74,"c":276.81,"v":48840.0,"dr":-0.0367,"sa":0.5663},{"date":"2019-08-26","o":275.83,"h":283.57,"l":275.83,"c":278.13,"v":154800.0,"dr":0.0048,"sa":0.5512},{"date":"2019-08-27","o":283.67,"h":285.85,"l":278.5,"c":284.21,"v":13320.0,"dr":0.0219,"sa":0.5514},{"date":"2019-08-28","o":291.87,"h":291.87,"l":283.12,"c":291.4,"v":14280.0,"dr":0.0253,"sa":0.5518},{"date":"2019-08-29","o":291.4,"h":299.83,"l":283.33,"c":288.85,"v":34920.0,"dr":-0.0088,"sa":0.5518},{"date":"2019-08-30","o":295.0,"h":321.67,"l":292.8,"c":316.11,"v":30720.0,"dr":0.0944,"sa":0.5573},{"date":"2019-09-02","o":316.0,"h":316.0,"l":286.67,"c":301.67,"v":5160.0,"dr":-0.0457,"sa":0.5587},{"date":"2019-09-03","o":301.67,"h":316.67,"l":284.77,"c":293.33,"v":22800.0,"dr":-0.0276,"sa":0.5573},{"date":"2019-09-04","o":300.0,"h":300.83,"l":295.6,"c":297.52,"v":19560.0,"dr":0.0143,"sa":0.557},{"date":"2019-09-05","o":308.0,"h":317.97,"l":305.83,"c":315.49,"v":19680.0,"dr":0.0604,"sa":0.5585},{"date":"2019-09-06","o":311.17,"h":316.67,"l":311.17,"c":316.37,"v":13800.0,"dr":0.0028,"sa":0.5578},{"date":"2019-09-09","o":314.89,"h":314.89,"l":293.73,"c":303.08,"v":12360.0,"dr":-0.042,"sa":0.5572},{"date":"2019-09-10","o":290.0,"h":303.33,"l":285.1,"c":303.33,"v":25920.0,"dr":0.0008,"sa":0.5567},{"date":"2019-09-11","o":303.5,"h":325.0,"l":303.5,"c":313.02,"v":24960.0,"dr":0.0319,"sa":0.5573},{"date":"2019-09-12","o":325.0,"h":330.18,"l":315.0,"c":329.24,"v":22920.0,"dr":0.0518,"sa":0.5531},{"date":"2019-09-13","o":331.67,"h":348.11,"l":331.28,"c":342.58,"v":13440.0,"dr":0.0405,"sa":0.554},{"date":"2019-09-16","o":334.01,"h":341.08,"l":323.33,"c":323.6,"v":14280.0,"dr":-0.0554,"sa":0.5563},{"date":"2019-09-17","o":326.67,"h":333.88,"l":313.67,"c":323.66,"v":13320.0,"dr":0.0002,"sa":0.5559},{"date":"2019-09-18","o":323.67,"h":323.67,"l":308.33,"c":316.68,"v":30240.0,"dr":-0.0216,"sa":0.556},{"date":"2019-09-19","o":324.98,"h":325.0,"l":316.28,"c":316.28,"v":5880.0,"dr":-0.0013,"sa":0.5525},{"date":"2019-09-20","o":323.33,"h":323.33,"l":310.83,"c":313.59,"v":14640.0,"dr":-0.0085,"sa":0.5514},{"date":"2019-09-23","o":315.0,"h":316.36,"l":300.0,"c":301.67,"v":3960.0,"dr":-0.038,"sa":0.5526},{"date":"2019-09-24","o":308.33,"h":308.33,"l":289.85,"c":294.15,"v":8640.0,"dr":-0.0249,"sa":0.5523},{"date":"2019-09-25","o":293.32,"h":297.99,"l":293.32,"c":297.33,"v":19080.0,"dr":0.0108,"sa":0.5511},{"date":"2019-09-26","o":297.5,"h":297.5,"l":289.73,"c":290.25,"v":7320.0,"dr":-0.0238,"sa":0.5517},{"date":"2019-09-27","o":291.35,"h":291.59,"l":280.0,"c":284.67,"v":3360.0,"dr":-0.0192,"sa":0.5504},{"date":"2019-09-30","o":284.83,"h":292.38,"l":283.33,"c":292.35,"v":19080.0,"dr":0.027,"sa":0.5505},{"date":"2019-10-01","o":293.32,"h":310.4,"l":293.32,"c":308.33,"v":8640.0,"dr":0.0547,"sa":0.5524},{"date":"2019-10-02","o":304.17,"h":308.33,"l":300.0,"c":302.44,"v":5040.0,"dr":-0.0191,"sa":0.5528},{"date":"2019-10-03","o":302.45,"h":305.0,"l":300.0,"c":304.17,"v":14880.0,"dr":0.0057,"sa":0.5516},{"date":"2019-10-04","o":307.33,"h":315.0,"l":303.33,"c":313.49,"v":23520.0,"dr":0.0306,"sa":0.5522},{"date":"2019-10-07","o":311.38,"h":311.38,"l":300.79,"c":301.46,"v":11040.0,"dr":-0.0384,"sa":0.5531},{"date":"2019-10-08","o":301.67,"h":301.67,"l":292.5,"c":295.26,"v":15720.0,"dr":-0.0206,"sa":0.5533},{"date":"2019-10-09","o":293.75,"h":302.6,"l":293.67,"c":300.34,"v":5160.0,"dr":0.0172,"sa":0.5529},{"date":"2019-10-10","o":300.33,"h":308.33,"l":300.33,"c":304.32,"v":40320.0,"dr":0.0133,"sa":0.5518},{"date":"2019-10-11","o":313.33,"h":321.5,"l":308.33,"c":320.05,"v":53280.0,"dr":0.0517,"sa":0.5504},{"date":"2019-10-15","o":321.65,"h":329.67,"l":321.65,"c":324.66,"v":19320.0,"dr":0.0144,"sa":0.5491},{"date":"2019-10-16","o":333.33,"h":333.33,"l":313.33,"c":319.84,"v":18120.0,"dr":-0.0148,"sa":0.5436},{"date":"2019-10-17","o":325.0,"h":339.68,"l":320.0,"c":335.49,"v":14520.0,"dr":0.0489,"sa":0.545},{"date":"2019-10-18","o":335.0,"h":340.13,"l":332.17,"c":333.35,"v":25800.0,"dr":-0.0064,"sa":0.545},{"date":"2019-10-21","o":333.32,"h":342.0,"l":333.32,"c":339.38,"v":25680.0,"dr":0.0181,"sa":0.5446},{"date":"2019-10-22","o":345.0,"h":359.23,"l":344.8,"c":355.89,"v":28200.0,"dr":0.0486,"sa":0.545},{"date":"2019-10-23","o":366.65,"h":383.33,"l":337.23,"c":347.01,"v":23280.0,"dr":-0.025,"sa":0.5458},{"date":"2019-10-24","o":348.33,"h":366.67,"l":345.0,"c":365.83,"v":17640.0,"dr":0.0542,"sa":0.5478},{"date":"2019-10-25","o":383.33,"h":387.5,"l":367.01,"c":368.07,"v":58200.0,"dr":0.0061,"sa":0.5439},{"date":"2019-10-28","o":374.75,"h":382.59,"l":368.07,"c":368.64,"v":12000.0,"dr":0.0015,"sa":0.5409},{"date":"2019-10-29","o":369.83,"h":369.83,"l":342.05,"c":344.08,"v":19320.0,"dr":-0.0666,"sa":0.5454},{"date":"2019-10-30","o":343.33,"h":357.11,"l":335.0,"c":357.11,"v":15840.0,"dr":0.0379,"sa":0.5463},{"date":"2019-10-31","o":357.5,"h":361.93,"l":342.15,"c":351.83,"v":36480.0,"dr":-0.0148,"sa":0.5462},{"date":"2019-11-01","o":348.33,"h":348.33,"l":326.27,"c":327.37,"v":84720.0,"dr":-0.0695,"sa":0.549},{"date":"2019-11-04","o":329.17,"h":334.99,"l":311.07,"c":315.42,"v":76560.0,"dr":-0.0365,"sa":0.5505},{"date":"2019-11-05","o":315.83,"h":322.27,"l":312.25,"c":319.02,"v":66360.0,"dr":0.0114,"sa":0.5505},{"date":"2019-11-06","o":322.5,"h":332.28,"l":318.42,"c":319.62,"v":31320.0,"dr":0.0019,"sa":0.5502},{"date":"2019-11-07","o":319.48,"h":326.87,"l":318.33,"c":322.42,"v":22200.0,"dr":0.0088,"sa":0.5497},{"date":"2019-11-08","o":333.33,"h":333.33,"l":321.67,"c":324.49,"v":16680.0,"dr":0.0064,"sa":0.5496},{"date":"2019-11-11","o":324.17,"h":325.83,"l":316.67,"c":318.32,"v":11640.0,"dr":-0.019,"sa":0.5496},{"date":"2019-11-12","o":316.17,"h":319.17,"l":313.5,"c":319.17,"v":9720.0,"dr":0.0027,"sa":0.5487},{"date":"2019-11-13","o":319.17,"h":334.32,"l":319.17,"c":327.23,"v":70800.0,"dr":0.0253,"sa":0.5449},{"date":"2019-11-14","o":328.33,"h":341.67,"l":328.33,"c":338.94,"v":30720.0,"dr":0.0358,"sa":0.5452},{"date":"2019-11-15","o":350.0,"h":351.74,"l":339.58,"c":349.73,"v":25320.0,"dr":0.0318,"sa":0.544},{"date":"2019-11-19","o":349.83,"h":349.83,"l":326.23,"c":339.49,"v":9240.0,"dr":-0.0293,"sa":0.545},{"date":"2019-11-20","o":339.67,"h":342.62,"l":335.0,"c":341.67,"v":12720.0,"dr":0.0064,"sa":0.545},{"date":"2019-11-21","o":345.0,"h":351.92,"l":341.67,"c":351.33,"v":31680.0,"dr":0.0283,"sa":0.5435},{"date":"2019-11-22","o":358.33,"h":358.33,"l":346.48,"c":355.38,"v":8280.0,"dr":0.0115,"sa":0.5434},{"date":"2019-11-25","o":355.0,"h":362.17,"l":355.0,"c":361.62,"v":27720.0,"dr":0.0176,"sa":0.5415},{"date":"2019-11-26","o":366.67,"h":366.67,"l":352.67,"c":354.81,"v":12360.0,"dr":-0.0188,"sa":0.5418},{"date":"2019-11-27","o":350.0,"h":359.4,"l":350.0,"c":358.58,"v":19800.0,"dr":0.0106,"sa":0.5413},{"date":"2019-11-28","o":350.0,"h":363.33,"l":350.0,"c":362.03,"v":7680.0,"dr":0.0096,"sa":0.5413},{"date":"2019-11-29","o":364.83,"h":366.67,"l":357.5,"c":363.33,"v":10080.0,"dr":0.0036,"sa":0.5398},{"date":"2019-12-02","o":368.33,"h":368.33,"l":343.33,"c":364.85,"v":12360.0,"dr":0.0042,"sa":0.5398},{"date":"2019-12-03","o":366.67,"h":366.67,"l":353.33,"c":355.0,"v":58560.0,"dr":-0.027,"sa":0.5406},{"date":"2019-12-04","o":350.0,"h":364.5,"l":350.0,"c":364.42,"v":15720.0,"dr":0.0265,"sa":0.5341},{"date":"2019-12-05","o":365.0,"h":382.5,"l":365.0,"c":380.96,"v":18000.0,"dr":0.0454,"sa":0.5352},{"date":"2019-12-06","o":383.33,"h":395.83,"l":381.67,"c":385.21,"v":20400.0,"dr":0.0112,"sa":0.535},{"date":"2019-12-09","o":383.33,"h":390.0,"l":373.62,"c":373.83,"v":27480.0,"dr":-0.0295,"sa":0.5361},{"date":"2019-12-10","o":373.83,"h":377.6,"l":362.95,"c":367.25,"v":9480.0,"dr":-0.0176,"sa":0.5344},{"date":"2019-12-11","o":366.67,"h":369.13,"l":356.67,"c":363.28,"v":4320.0,"dr":-0.0108,"sa":0.534},{"date":"2019-12-12","o":359.17,"h":370.82,"l":352.09,"c":356.97,"v":11040.0,"dr":-0.0174,"sa":0.5323},{"date":"2019-12-13","o":357.67,"h":362.2,"l":349.17,"c":352.07,"v":26400.0,"dr":-0.0137,"sa":0.5326},{"date":"2019-12-16","o":353.33,"h":369.64,"l":353.33,"c":368.83,"v":16680.0,"dr":0.0476,"sa":0.5342},{"date":"2019-12-17","o":369.0,"h":378.18,"l":359.17,"c":365.66,"v":6000.0,"dr":-0.0086,"sa":0.533},{"date":"2019-12-18","o":374.05,"h":374.05,"l":352.67,"c":355.25,"v":9000.0,"dr":-0.0285,"sa":0.5334},{"date":"2019-12-19","o":355.25,"h":359.15,"l":354.17,"c":355.77,"v":11040.0,"dr":0.0015,"sa":0.5328},{"date":"2019-12-20","o":355.75,"h":358.58,"l":348.42,"c":357.37,"v":13200.0,"dr":0.0045,"sa":0.5325},{"date":"2019-12-23","o":358.52,"h":363.83,"l":356.39,"c":359.96,"v":13080.0,"dr":0.0072,"sa":0.5309},{"date":"2019-12-26","o":362.5,"h":363.62,"l":360.0,"c":362.71,"v":23160.0,"dr":0.0076,"sa":0.5304},{"date":"2019-12-27","o":365.0,"h":371.05,"l":360.0,"c":367.58,"v":20880.0,"dr":0.0134,"sa":0.5262},{"date":"2019-12-30","o":370.0,"h":370.33,"l":357.58,"c":360.85,"v":11400.0,"dr":-0.0183,"sa":0.5267},{"date":"2020-01-02","o":366.67,"h":384.82,"l":366.67,"c":382.33,"v":23760.0,"dr":0.0595,"sa":0.5237},{"date":"2020-01-03","o":391.67,"h":391.67,"l":381.23,"c":387.02,"v":15240.0,"dr":0.0123,"sa":0.5138},{"date":"2020-01-06","o":402.5,"h":402.5,"l":383.4,"c":389.17,"v":8880.0,"dr":0.0056,"sa":0.5125},{"date":"2020-01-07","o":391.67,"h":408.2,"l":390.29,"c":406.86,"v":21840.0,"dr":0.0455,"sa":0.5106},{"date":"2020-01-08","o":400.0,"h":413.33,"l":400.0,"c":410.44,"v":12840.0,"dr":0.0088,"sa":0.5077},{"date":"2020-01-09","o":410.83,"h":425.0,"l":410.83,"c":420.82,"v":11760.0,"dr":0.0253,"sa":0.5077},{"date":"2020-01-10","o":420.82,"h":445.0,"l":420.82,"c":442.19,"v":40080.0,"dr":0.0508,"sa":0.5095},{"date":"2020-01-13","o":443.33,"h":468.21,"l":441.67,"c":462.12,"v":31200.0,"dr":0.0451,"sa":0.5105},{"date":"2020-01-14","o":463.33,"h":476.87,"l":437.62,"c":441.43,"v":36000.0,"dr":-0.0448,"sa":0.5127},{"date":"2020-01-15","o":447.42,"h":447.43,"l":435.83,"c":446.67,"v":23280.0,"dr":0.0119,"sa":0.5116},{"date":"2020-01-16","o":453.33,"h":453.33,"l":444.75,"c":450.0,"v":13920.0,"dr":0.0075,"sa":0.5114},{"date":"2020-01-17","o":457.5,"h":457.5,"l":451.67,"c":452.23,"v":13440.0,"dr":0.005,"sa":0.5095},{"date":"2020-01-20","o":458.32,"h":468.33,"l":458.32,"c":464.66,"v":6240.0,"dr":0.0275,"sa":0.5094},{"date":"2020-01-21","o":448.33,"h":448.33,"l":436.74,"c":443.17,"v":25920.0,"dr":-0.0462,"sa":0.5121},{"date":"2020-01-22","o":443.17,"h":459.46,"l":443.17,"c":454.59,"v":7560.0,"dr":0.0258,"sa":0.5124},{"date":"2020-01-23","o":459.25,"h":463.77,"l":446.47,"c":462.37,"v":12720.0,"dr":0.0171,"sa":0.5125},{"date":"2020-01-24","o":463.33,"h":475.0,"l":455.0,"c":455.04,"v":14160.0,"dr":-0.0159,"sa":0.513},{"date":"2020-01-27","o":461.7,"h":461.7,"l":446.67,"c":458.34,"v":10320.0,"dr":0.0073,"sa":0.513},{"date":"2020-01-28","o":460.0,"h":477.3,"l":460.0,"c":476.44,"v":15360.0,"dr":0.0395,"sa":0.514},{"date":"2020-01-29","o":477.3,"h":488.33,"l":469.35,"c":471.44,"v":12840.0,"dr":-0.0105,"sa":0.5142},{"date":"2020-01-30","o":477.51,"h":477.51,"l":464.22,"c":470.5,"v":16560.0,"dr":-0.002,"sa":0.5083},{"date":"2020-01-31","o":474.83,"h":475.08,"l":468.33,"c":473.26,"v":6120.0,"dr":0.0059,"sa":0.5083},{"date":"2020-02-03","o":473.25,"h":479.94,"l":468.33,"c":473.48,"v":10680.0,"dr":0.0005,"sa":0.5082},{"date":"2020-02-04","o":478.42,"h":500.0,"l":478.42,"c":499.08,"v":26280.0,"dr":0.0541,"sa":0.5104},{"date":"2020-02-05","o":500.0,"h":515.0,"l":475.65,"c":477.57,"v":31560.0,"dr":-0.0431,"sa":0.5122},{"date":"2020-02-06","o":483.33,"h":493.33,"l":469.02,"c":478.05,"v":13080.0,"dr":0.001,"sa":0.5122},{"date":"2020-02-07","o":478.33,"h":478.63,"l":451.67,"c":454.32,"v":33960.0,"dr":-0.0496,"sa":0.5141},{"date":"2020-02-10","o":454.58,"h":462.58,"l":450.01,"c":459.98,"v":13320.0,"dr":0.0125,"sa":0.5137},{"date":"2020-02-11","o":452.5,"h":466.6,"l":428.33,"c":458.5,"v":22080.0,"dr":-0.0032,"sa":0.5138},{"date":"2020-02-12","o":460.0,"h":480.39,"l":459.17,"c":479.16,"v":14160.0,"dr":0.0451,"sa":0.5152},{"date":"2020-02-13","o":499.83,"h":499.83,"l":476.67,"c":498.61,"v":22800.0,"dr":0.0406,"sa":0.5163},{"date":"2020-02-14","o":478.33,"h":506.92,"l":478.33,"c":503.33,"v":32040.0,"dr":0.0095,"sa":0.5162},{"date":"2020-02-17","o":515.33,"h":525.67,"l":503.33,"c":505.0,"v":5640.0,"dr":0.0033,"sa":0.5162},{"date":"2020-02-18","o":510.0,"h":520.0,"l":495.94,"c":495.94,"v":19920.0,"dr":-0.0179,"sa":0.5143},{"date":"2020-02-19","o":508.33,"h":508.33,"l":502.34,"c":506.33,"v":12240.0,"dr":0.021,"sa":0.513},{"date":"2020-02-20","o":524.92,"h":524.92,"l":493.75,"c":497.31,"v":30480.0,"dr":-0.0178,"sa":0.5132},{"date":"2020-02-21","o":491.67,"h":503.17,"l":484.43,"c":492.67,"v":19440.0,"dr":-0.0093,"sa":0.5129},{"date":"2020-02-26","o":430.0,"h":455.0,"l":412.58,"c":423.91,"v":48120.0,"dr":-0.1396,"sa":0.5333},{"date":"2020-02-27","o":420.0,"h":425.33,"l":403.33,"c":415.5,"v":35520.0,"dr":-0.0198,"sa":0.5338},{"date":"2020-02-28","o":395.0,"h":412.69,"l":395.0,"c":410.0,"v":37920.0,"dr":-0.0132,"sa":0.5341},{"date":"2020-03-02","o":416.67,"h":443.33,"l":416.67,"c":435.05,"v":40560.0,"dr":0.0611,"sa":0.5361},{"date":"2020-03-03","o":456.23,"h":456.23,"l":420.98,"c":427.86,"v":36360.0,"dr":-0.0165,"sa":0.5366},{"date":"2020-03-04","o":444.52,"h":449.58,"l":439.0,"c":443.33,"v":37680.0,"dr":0.0362,"sa":0.5372},{"date":"2020-03-05","o":446.65,"h":446.65,"l":424.22,"c":426.33,"v":14760.0,"dr":-0.0383,"sa":0.5389},{"date":"2020-03-06","o":416.67,"h":417.5,"l":403.33,"c":405.64,"v":17520.0,"dr":-0.0485,"sa":0.5416},{"date":"2020-03-09","o":366.67,"h":410.0,"l":366.67,"c":388.6,"v":46440.0,"dr":-0.042,"sa":0.5432},{"date":"2020-03-10","o":400.0,"h":420.72,"l":387.5,"c":419.94,"v":27360.0,"dr":0.0806,"sa":0.5249},{"date":"2020-03-11","o":408.33,"h":408.33,"l":392.5,"c":400.0,"v":18840.0,"dr":-0.0475,"sa":0.525},{"date":"2020-03-12","o":390.0,"h":390.0,"l":355.37,"c":366.38,"v":23400.0,"dr":-0.084,"sa":0.5322},{"date":"2020-03-13","o":387.5,"h":394.92,"l":370.0,"c":386.75,"v":29400.0,"dr":0.0556,"sa":0.5329},{"date":"2020-03-16","o":351.67,"h":379.68,"l":346.81,"c":353.33,"v":28320.0,"dr":-0.0864,"sa":0.5405},{"date":"2020-03-17","o":328.33,"h":366.67,"l":323.4,"c":361.4,"v":25680.0,"dr":0.0228,"sa":0.5397},{"date":"2020-03-18","o":361.67,"h":363.33,"l":316.67,"c":320.05,"v":22560.0,"dr":-0.1144,"sa":0.548},{"date":"2020-03-19","o":333.71,"h":353.17,"l":333.71,"c":350.71,"v":45960.0,"dr":0.0958,"sa":0.5558},{"date":"2020-03-20","o":362.67,"h":391.67,"l":346.85,"c":360.83,"v":25440.0,"dr":0.0289,"sa":0.5547},{"date":"2020-03-25","o":368.33,"h":374.21,"l":353.84,"c":360.85,"v":43200.0,"dr":0.0001,"sa":0.5533},{"date":"2020-03-26","o":361.67,"h":361.67,"l":330.36,"c":339.88,"v":24360.0,"dr":-0.0581,"sa":0.5561},{"date":"2020-03-27","o":329.85,"h":348.33,"l":329.85,"c":344.2,"v":13200.0,"dr":0.0127,"sa":0.556},{"date":"2020-03-30","o":349.99,"h":350.0,"l":340.1,"c":345.02,"v":17280.0,"dr":0.0024,"sa":0.556},{"date":"2020-04-01","o":325.0,"h":335.0,"l":319.75,"c":329.12,"v":33240.0,"dr":-0.0461,"sa":0.5564},{"date":"2020-04-02","o":338.0,"h":341.22,"l":330.69,"c":339.72,"v":16920.0,"dr":0.0322,"sa":0.5569},{"date":"2020-04-03","o":337.47,"h":343.05,"l":330.0,"c":339.12,"v":26880.0,"dr":-0.0018,"sa":0.5569},{"date":"2020-04-06","o":349.33,"h":381.67,"l":349.33,"c":379.43,"v":44760.0,"dr":0.1189,"sa":0.5687},{"date":"2020-04-07","o":410.0,"h":412.77,"l":385.95,"c":391.99,"v":54000.0,"dr":0.0331,"sa":0.5695},{"date":"2020-04-08","o":400.33,"h":429.52,"l":400.0,"c":428.47,"v":43680.0,"dr":0.0931,"sa":0.5762},{"date":"2020-04-13","o":426.32,"h":465.0,"l":416.53,"c":463.02,"v":55320.0,"dr":0.0806,"sa":0.5812},{"date":"2020-04-14","o":483.33,"h":538.6,"l":483.33,"c":507.23,"v":93000.0,"dr":0.0955,"sa":0.5876},{"date":"2020-04-15","o":506.67,"h":550.0,"l":490.28,"c":548.11,"v":103560.0,"dr":0.0806,"sa":0.5923},{"date":"2020-04-16","o":566.63,"h":572.77,"l":510.4,"c":526.95,"v":92640.0,"dr":-0.0386,"sa":0.5939},{"date":"2020-04-17","o":542.72,"h":550.0,"l":499.67,"c":514.41,"v":65040.0,"dr":-0.0238,"sa":0.5945},{"date":"2020-04-20","o":533.17,"h":536.22,"l":517.58,"c":530.23,"v":38040.0,"dr":0.0308,"sa":0.595},{"date":"2020-04-21","o":529.17,"h":529.17,"l":504.62,"c":521.96,"v":75720.0,"dr":-0.0156,"sa":0.595},{"date":"2020-04-22","o":531.84,"h":567.5,"l":525.0,"c":561.1,"v":44520.0,"dr":0.075,"sa":0.5991},{"date":"2020-04-23","o":576.44,"h":579.66,"l":550.0,"c":555.56,"v":91200.0,"dr":-0.0099,"sa":0.5992},{"date":"2020-04-24","o":545.29,"h":555.0,"l":501.67,"c":527.06,"v":104640.0,"dr":-0.0513,"sa":0.6009},{"date":"2020-04-27","o":538.32,"h":572.5,"l":538.32,"c":565.32,"v":68040.0,"dr":0.0726,"sa":0.6045},{"date":"2020-04-28","o":566.75,"h":597.97,"l":553.33,"c":587.72,"v":60240.0,"dr":0.0396,"sa":0.6055},{"date":"2020-04-29","o":583.87,"h":583.87,"l":541.54,"c":553.24,"v":192840.0,"dr":-0.0587,"sa":0.6088},{"date":"2020-04-30","o":563.33,"h":573.25,"l":544.7,"c":555.51,"v":51360.0,"dr":0.0041,"sa":0.608},{"date":"2020-05-04","o":570.0,"h":586.83,"l":566.67,"c":574.81,"v":80640.0,"dr":0.0347,"sa":0.6086},{"date":"2020-05-05","o":592.72,"h":628.92,"l":585.08,"c":617.83,"v":71280.0,"dr":0.0748,"sa":0.6125},{"date":"2020-05-06","o":746.67,"h":775.58,"l":719.17,"c":730.6,"v":381840.0,"dr":0.1825,"sa":0.6369},{"date":"2020-05-07","o":736.67,"h":761.67,"l":732.52,"c":760.97,"v":116640.0,"dr":0.0416,"sa":0.6378},{"date":"2020-05-08","o":766.67,"h":786.05,"l":761.0,"c":762.83,"v":78840.0,"dr":0.0024,"sa":0.6372},{"date":"2020-05-11","o":785.0,"h":785.0,"l":768.33,"c":769.17,"v":111360.0,"dr":0.0083,"sa":0.6359},{"date":"2020-05-12","o":769.17,"h":796.5,"l":751.7,"c":772.22,"v":82680.0,"dr":0.004,"sa":0.6352},{"date":"2020-05-13","o":800.0,"h":811.23,"l":769.78,"c":808.07,"v":62400.0,"dr":0.0464,"sa":0.6364},{"date":"2020-05-14","o":783.33,"h":802.43,"l":778.48,"c":795.07,"v":61560.0,"dr":-0.0161,"sa":0.609},{"date":"2020-05-15","o":800.0,"h":808.33,"l":778.25,"c":784.99,"v":83400.0,"dr":-0.0127,"sa":0.6091},{"date":"2020-05-18","o":790.16,"h":805.25,"l":768.84,"c":792.3,"v":54840.0,"dr":0.0093,"sa":0.6071},{"date":"2020-05-19","o":800.0,"h":816.67,"l":795.0,"c":796.7,"v":54600.0,"dr":0.0056,"sa":0.607},{"date":"2020-05-20","o":802.55,"h":830.0,"l":802.55,"c":821.08,"v":39840.0,"dr":0.0306,"sa":0.6075},{"date":"2020-05-21","o":828.33,"h":828.64,"l":800.01,"c":809.17,"v":34920.0,"dr":-0.0145,"sa":0.6078},{"date":"2020-05-22","o":809.67,"h":817.5,"l":785.02,"c":807.32,"v":41640.0,"dr":-0.0023,"sa":0.6074},{"date":"2020-05-26","o":826.6,"h":826.6,"l":781.22,"c":800.0,"v":38640.0,"dr":-0.0091,"sa":0.6072},{"date":"2020-05-27","o":766.67,"h":766.67,"l":725.0,"c":765.5,"v":129480.0,"dr":-0.0431,"sa":0.609},{"date":"2020-05-28","o":766.67,"h":791.67,"l":766.67,"c":788.33,"v":55680.0,"dr":0.0298,"sa":0.6091},{"date":"2020-05-29","o":800.0,"h":814.17,"l":783.33,"c":812.7,"v":63600.0,"dr":0.0309,"sa":0.6091},{"date":"2020-06-01","o":810.83,"h":821.65,"l":800.0,"c":813.76,"v":74400.0,"dr":0.0013,"sa":0.609},{"date":"2020-06-02","o":816.67,"h":833.33,"l":805.26,"c":829.99,"v":135840.0,"dr":0.0199,"sa":0.609},{"date":"2020-06-03","o":833.35,"h":840.83,"l":816.67,"c":825.23,"v":36960.0,"dr":-0.0057,"sa":0.609},{"date":"2020-06-04","o":833.33,"h":848.17,"l":783.33,"c":816.78,"v":46560.0,"dr":-0.0102,"sa":0.6089},{"date":"2020-06-05","o":833.33,"h":865.0,"l":821.67,"c":860.25,"v":54960.0,"dr":0.0532,"sa":0.6105},{"date":"2020-06-08","o":848.28,"h":848.28,"l":818.33,"c":833.24,"v":85920.0,"dr":-0.0314,"sa":0.6114},{"date":"2020-06-09","o":837.0,"h":864.67,"l":836.83,"c":846.19,"v":21000.0,"dr":0.0155,"sa":0.6109},{"date":"2020-06-10","o":861.65,"h":866.67,"l":850.0,"c":866.67,"v":29520.0,"dr":0.0242,"sa":0.6087},{"date":"2020-06-11","o":866.57,"h":875.05,"l":809.25,"c":819.39,"v":106920.0,"dr":-0.0546,"sa":0.6117},{"date":"2020-06-12","o":841.67,"h":853.81,"l":816.67,"c":835.42,"v":46080.0,"dr":0.0196,"sa":0.6116},{"date":"2020-06-16","o":866.67,"h":895.83,"l":850.92,"c":883.2,"v":75480.0,"dr":0.0572,"sa":0.6136},{"date":"2020-06-17","o":883.5,"h":899.17,"l":841.67,"c":850.17,"v":35160.0,"dr":-0.0374,"sa":0.6136},{"date":"2020-06-18","o":850.0,"h":868.31,"l":833.33,"c":852.38,"v":59520.0,"dr":0.0026,"sa":0.6129},{"date":"2020-06-19","o":866.67,"h":898.33,"l":848.67,"c":898.33,"v":21720.0,"dr":0.0539,"sa":0.6144},{"date":"2020-06-22","o":898.33,"h":924.98,"l":880.0,"c":921.67,"v":50040.0,"dr":0.026,"sa":0.6137},{"date":"2020-06-23","o":923.08,"h":923.17,"l":883.33,"c":895.59,"v":61320.0,"dr":-0.0283,"sa":0.6146},{"date":"2020-06-24","o":900.0,"h":900.0,"l":854.5,"c":873.58,"v":58080.0,"dr":-0.0246,"sa":0.615},{"date":"2020-06-25","o":873.32,"h":884.17,"l":850.0,"c":881.25,"v":41160.0,"dr":0.0088,"sa":0.615},{"date":"2020-06-26","o":888.33,"h":891.67,"l":869.17,"c":882.33,"v":43680.0,"dr":0.0012,"sa":0.6149},{"date":"2020-06-29","o":881.67,"h":881.67,"l":853.33,"c":862.47,"v":28800.0,"dr":-0.0225,"sa":0.6153},{"date":"2020-06-30","o":862.77,"h":886.55,"l":853.34,"c":867.33,"v":20280.0,"dr":0.0056,"sa":0.6152},{"date":"2020-07-01","o":874.98,"h":886.67,"l":861.68,"c":884.72,"v":21840.0,"dr":0.0201,"sa":0.6151},{"date":"2020-07-02","o":895.02,"h":925.0,"l":895.02,"c":915.78,"v":47160.0,"dr":0.0351,"sa":0.6146},{"date":"2020-07-03","o":931.67,"h":933.33,"l":916.67,"c":929.17,"v":12480.0,"dr":0.0146,"sa":0.614},{"date":"2020-07-06","o":935.91,"h":955.0,"l":898.33,"c":899.18,"v":53400.0,"dr":-0.0323,"sa":0.6148},{"date":"2020-07-07","o":916.67,"h":929.29,"l":913.33,"c":927.12,"v":32640.0,"dr":0.0311,"sa":0.6153},{"date":"2020-07-08","o":935.0,"h":940.0,"l":916.67,"c":928.49,"v":40800.0,"dr":0.0015,"sa":0.6153},{"date":"2020-07-13","o":955.02,"h":973.98,"l":916.67,"c":921.71,"v":53400.0,"dr":-0.0073,"sa":0.6154},{"date":"2020-07-14","o":918.07,"h":925.0,"l":883.33,"c":917.34,"v":46920.0,"dr":-0.0047,"sa":0.6155},{"date":"2020-07-15","o":934.04,"h":934.04,"l":898.33,"c":926.57,"v":39480.0,"dr":0.0101,"sa":0.6154},{"date":"2020-07-16","o":900.08,"h":923.41,"l":895.83,"c":918.55,"v":22320.0,"dr":-0.0087,"sa":0.6155},{"date":"2020-07-17","o":917.5,"h":957.33,"l":905.0,"c":955.98,"v":27480.0,"dr":0.0407,"sa":0.6161},{"date":"2020-07-20","o":958.33,"h":1033.19,"l":958.33,"c":1026.03,"v":62040.0,"dr":0.0733,"sa":0.6196},{"date":"2020-07-21","o":1066.5,"h":1066.5,"l":1008.33,"c":1010.96,"v":52680.0,"dr":-0.0147,"sa":0.6195},{"date":"2020-07-22","o":1033.33,"h":1050.0,"l":975.67,"c":995.41,"v":45240.0,"dr":-0.0154,"sa":0.6199},{"date":"2020-07-23","o":1000.0,"h":1003.53,"l":935.53,"c":947.44,"v":65040.0,"dr":-0.0482,"sa":0.6221},{"date":"2020-07-24","o":933.32,"h":975.5,"l":909.76,"c":967.67,"v":76440.0,"dr":0.0214,"sa":0.6222},{"date":"2020-07-27","o":1000.0,"h":1055.01,"l":970.0,"c":1047.92,"v":86640.0,"dr":0.0829,"sa":0.6267},{"date":"2020-07-28","o":1016.87,"h":1049.82,"l":1016.87,"c":1042.41,"v":68640.0,"dr":-0.0053,"sa":0.6266},{"date":"2020-07-29","o":1051.87,"h":1083.33,"l":1051.87,"c":1081.16,"v":75960.0,"dr":0.0372,"sa":0.6271},{"date":"2020-07-30","o":1083.33,"h":1145.33,"l":1070.83,"c":1125.93,"v":130140.0,"dr":0.0414,"sa":0.6269},{"date":"2020-07-31","o":1141.67,"h":1175.0,"l":1113.33,"c":1167.85,"v":137760.0,"dr":0.0372,"sa":0.6276},{"date":"2020-08-03","o":1216.67,"h":1250.0,"l":1183.33,"c":1209.17,"v":142320.0,"dr":0.0354,"sa":0.628},{"date":"2020-08-04","o":1206.65,"h":1206.65,"l":1083.33,"c":1191.67,"v":141360.0,"dr":-0.0145,"sa":0.6269},{"date":"2020-08-05","o":1191.67,"h":1252.4,"l":1187.0,"c":1247.29,"v":77040.0,"dr":0.0467,"sa":0.6281},{"date":"2020-08-06","o":1266.5,"h":1266.5,"l":1216.67,"c":1258.07,"v":96240.0,"dr":0.0086,"sa":0.6281},{"date":"2020-08-07","o":1268.49,"h":1308.63,"l":1242.0,"c":1271.62,"v":163740.0,"dr":0.0108,"sa":0.6281},{"date":"2020-08-10","o":1249.83,"h":1249.83,"l":1175.0,"c":1212.95,"v":244920.0,"dr":-0.0461,"sa":0.6295},{"date":"2020-08-11","o":1214.17,"h":1233.33,"l":1183.33,"c":1193.04,"v":102240.0,"dr":-0.0164,"sa":0.6296},{"date":"2020-08-12","o":1208.33,"h":1228.33,"l":1196.67,"c":1203.69,"v":93480.0,"dr":0.0089,"sa":0.6293},{"date":"2020-08-13","o":1217.5,"h":1259.17,"l":1216.68,"c":1253.32,"v":70320.0,"dr":0.0412,"sa":0.6296},{"date":"2020-08-14","o":1261.67,"h":1261.67,"l":1220.83,"c":1224.85,"v":77640.0,"dr":-0.0227,"sa":0.628},{"date":"2020-08-18","o":1263.32,"h":1303.33,"l":1258.33,"c":1303.18,"v":88020.0,"dr":0.064,"sa":0.6297},{"date":"2020-08-19","o":1303.18,"h":1333.33,"l":1279.45,"c":1332.18,"v":76020.0,"dr":0.0223,"sa":0.6295},{"date":"2020-08-20","o":1333.33,"h":1366.67,"l":1332.18,"c":1363.57,"v":35700.0,"dr":0.0236,"sa":0.6225},{"date":"2020-08-21","o":1362.5,"h":1366.65,"l":1333.33,"c":1362.5,"v":40020.0,"dr":-0.0008,"sa":0.6224},{"date":"2020-08-24","o":1366.83,"h":1379.17,"l":1277.32,"c":1343.43,"v":44520.0,"dr":-0.014,"sa":0.6189},{"date":"2020-08-25","o":1345.08,"h":1363.02,"l":1326.09,"c":1333.61,"v":50640.0,"dr":-0.0073,"sa":0.6112},{"date":"2020-08-26","o":1344.92,"h":1361.67,"l":1300.0,"c":1307.93,"v":58080.0,"dr":-0.0193,"sa":0.6117},{"date":"2020-08-27","o":1308.17,"h":1308.33,"l":1254.18,"c":1260.88,"v":81420.0,"dr":-0.036,"sa":0.6086},{"date":"2020-08-28","o":1255.0,"h":1283.33,"l":1235.0,"c":1249.51,"v":48000.0,"dr":-0.009,"sa":0.6088},{"date":"2020-08-31","o":1248.07,"h":1257.58,"l":1176.0,"c":1252.79,"v":62460.0,"dr":0.0026,"sa":0.6057},{"date":"2020-09-01","o":1280.0,"h":1322.26,"l":1264.0,"c":1281.55,"v":390480.0,"dr":0.023,"sa":0.6057},{"date":"2020-09-02","o":1291.67,"h":1298.72,"l":1237.5,"c":1254.43,"v":429180.0,"dr":-0.0212,"sa":0.6061},{"date":"2020-09-03","o":1229.8,"h":1229.8,"l":1089.17,"c":1122.75,"v":575820.0,"dr":-0.105,"sa":0.6148},{"date":"2020-09-04","o":1099.67,"h":1141.67,"l":1005.63,"c":1133.72,"v":553740.0,"dr":0.0098,"sa":0.6148},{"date":"2020-09-07","o":1164.17,"h":1164.17,"l":1136.67,"c":1143.32,"v":17460.0,"dr":0.0085,"sa":0.6146},{"date":"2020-09-08","o":1051.63,"h":1115.0,"l":1050.0,"c":1051.63,"v":533040.0,"dr":-0.0802,"sa":0.6204},{"date":"2020-09-09","o":1058.34,"h":1131.43,"l":1058.33,"c":1118.39,"v":793020.0,"dr":0.0635,"sa":0.6229},{"date":"2020-09-10","o":1133.33,"h":1173.13,"l":1114.17,"c":1116.62,"v":750660.0,"dr":-0.0016,"sa":0.6166},{"date":"2020-09-11","o":1116.63,"h":1136.49,"l":1095.95,"c":1114.45,"v":505920.0,"dr":-0.0019,"sa":0.6145},{"date":"2020-09-14","o":1133.33,"h":1150.0,"l":1112.65,"c":1131.34,"v":601440.0,"dr":0.0152,"sa":0.6136},{"date":"2020-09-15","o":1133.25,"h":1133.25,"l":1093.33,"c":1115.56,"v":44940.0,"dr":-0.0139,"sa":0.6139},{"date":"2020-09-16","o":1131.67,"h":1153.33,"l":1101.67,"c":1110.0,"v":49320.0,"dr":-0.005,"sa":0.6116},{"date":"2020-09-17","o":1083.33,"h":1091.65,"l":1045.01,"c":1056.25,"v":452280.0,"dr":-0.0484,"sa":0.6139},{"date":"2020-09-18","o":1061.72,"h":1133.33,"l":1061.72,"c":1130.83,"v":29880.0,"dr":0.0706,"sa":0.6155},{"date":"2020-09-21","o":1125.0,"h":1185.0,"l":1101.67,"c":1176.67,"v":48960.0,"dr":0.0405,"sa":0.6164},{"date":"2020-09-22","o":1173.22,"h":1300.0,"l":1173.22,"c":1285.7,"v":600600.0,"dr":0.0927,"sa":0.622},{"date":"2020-09-23","o":1285.65,"h":1300.0,"l":1241.67,"c":1278.33,"v":530940.0,"dr":-0.0057,"sa":0.6204},{"date":"2020-09-24","o":1250.0,"h":1278.33,"l":1208.33,"c":1243.33,"v":372240.0,"dr":-0.0274,"sa":0.6204},{"date":"2020-09-25","o":1225.0,"h":1299.67,"l":1225.0,"c":1296.67,"v":42780.0,"dr":0.0429,"sa":0.6184},{"date":"2020-09-28","o":1310.0,"h":1323.33,"l":1285.0,"c":1323.33,"v":61200.0,"dr":0.0206,"sa":0.6185},{"date":"2020-09-29","o":1313.32,"h":1330.0,"l":1300.0,"c":1330.0,"v":378780.0,"dr":0.005,"sa":0.6179},{"date":"2020-09-30","o":1333.33,"h":1358.32,"l":1313.33,"c":1318.32,"v":47220.0,"dr":-0.0088,"sa":0.618},{"date":"2020-10-01","o":1333.36,"h":1365.83,"l":1333.33,"c":1365.0,"v":42300.0,"dr":0.0354,"sa":0.6185},{"date":"2020-10-02","o":1349.83,"h":1358.33,"l":1316.67,"c":1358.15,"v":70380.0,"dr":-0.005,"sa":0.617},{"date":"2020-10-05","o":1353.33,"h":1383.33,"l":1353.33,"c":1383.0,"v":64800.0,"dr":0.0183,"sa":0.6163},{"date":"2020-10-06","o":1398.33,"h":1413.32,"l":1375.0,"c":1379.17,"v":75060.0,"dr":-0.0028,"sa":0.6163},{"date":"2020-10-07","o":1388.35,"h":1445.0,"l":1388.35,"c":1440.0,"v":57360.0,"dr":0.0441,"sa":0.6167},{"date":"2020-10-08","o":1452.92,"h":1491.67,"l":1452.92,"c":1473.33,"v":58740.0,"dr":0.0231,"sa":0.6163},{"date":"2020-10-09","o":1483.33,"h":1563.33,"l":1483.33,"c":1544.51,"v":442920.0,"dr":0.0483,"sa":0.6174},{"date":"2020-10-13","o":1566.67,"h":1700.0,"l":1566.67,"c":1666.67,"v":196020.0,"dr":0.0791,"sa":0.6197},{"date":"2020-10-14","o":1683.47,"h":1710.67,"l":1633.34,"c":1708.33,"v":88740.0,"dr":0.025,"sa":0.6194},{"date":"2020-10-15","o":1700.0,"h":1785.24,"l":1666.68,"c":1779.17,"v":407160.0,"dr":0.0415,"sa":0.6203},{"date":"2020-10-16","o":1783.33,"h":1839.14,"l":1766.67,"c":1783.33,"v":83760.0,"dr":0.0023,"sa":0.6199},{"date":"2020-10-19","o":1800.01,"h":1816.43,"l":1749.61,"c":1766.67,"v":53160.0,"dr":-0.0093,"sa":0.6184},{"date":"2020-10-20","o":1801.97,"h":1936.67,"l":1800.01,"c":1916.67,"v":85440.0,"dr":0.0849,"sa":0.6225},{"date":"2020-10-21","o":1925.83,"h":2016.67,"l":1897.72,"c":1941.68,"v":125640.0,"dr":0.013,"sa":0.6225},{"date":"2020-10-22","o":2075.0,"h":2075.0,"l":1915.0,"c":1999.5,"v":132308.0,"dr":0.0298,"sa":0.6228},{"date":"2020-10-23","o":2034.5,"h":2035.0,"l":1900.75,"c":2010.75,"v":116374.0,"dr":0.0056,"sa":0.6213},{"date":"2020-10-26","o":2024.0,"h":2024.0,"l":1760.0,"c":1800.0,"v":119464.0,"dr":-0.1048,"sa":0.6315},{"date":"2020-10-27","o":1817.5,"h":1850.0,"l":1744.5,"c":1772.5,"v":58712.0,"dr":-0.0153,"sa":0.6315},{"date":"2020-10-28","o":1737.5,"h":1750.0,"l":1645.0,"c":1689.0,"v":131104.0,"dr":-0.0471,"sa":0.6325},{"date":"2020-10-29","o":1651.25,"h":1799.5,"l":1650.5,"c":1799.5,"v":54104.0,"dr":0.0654,"sa":0.635},{"date":"2020-10-30","o":1675.0,"h":1675.0,"l":1550.0,"c":1557.75,"v":103892.0,"dr":-0.1343,"sa":0.6506},{"date":"2020-11-02","o":1553.75,"h":1610.0,"l":1503.0,"c":1525.0,"v":102304.0,"dr":-0.021,"sa":0.6498},{"date":"2020-11-03","o":1525.75,"h":1613.5,"l":1525.75,"c":1604.5,"v":84898.0,"dr":0.0521,"sa":0.6506},{"date":"2020-11-04","o":1663.5,"h":1720.0,"l":1627.5,"c":1672.0,"v":109720.0,"dr":0.0421,"sa":0.6498},{"date":"2020-11-05","o":1750.0,"h":1849.5,"l":1726.5,"c":1843.5,"v":124702.0,"dr":0.1026,"sa":0.6568},{"date":"2020-11-06","o":1846.0,"h":1882.25,"l":1740.0,"c":1852.0,"v":61140.0,"dr":0.0046,"sa":0.6568},{"date":"2020-11-09","o":1824.5,"h":1824.5,"l":1651.25,"c":1715.0,"v":161562.0,"dr":-0.074,"sa":0.6577},{"date":"2020-11-10","o":1685.0,"h":1685.0,"l":1525.0,"c":1555.0,"v":429922.0,"dr":-0.0933,"sa":0.6646},{"date":"2020-11-11","o":1600.0,"h":1690.0,"l":1575.0,"c":1630.0,"v":178578.0,"dr":0.0482,"sa":0.6655},{"date":"2020-11-12","o":1650.0,"h":1682.0,"l":1615.0,"c":1618.5,"v":80134.0,"dr":-0.0071,"sa":0.6613},{"date":"2020-11-13","o":1650.0,"h":1667.5,"l":1600.0,"c":1600.0,"v":62924.0,"dr":-0.0114,"sa":0.6601},{"date":"2020-11-16","o":1600.0,"h":1636.75,"l":1575.0,"c":1583.25,"v":239074.0,"dr":-0.0105,"sa":0.6603},{"date":"2020-11-17","o":1585.0,"h":1670.0,"l":1585.0,"c":1630.0,"v":250430.0,"dr":0.0295,"sa":0.6606},{"date":"2020-11-18","o":1649.5,"h":1692.75,"l":1615.0,"c":1657.5,"v":258854.0,"dr":0.0169,"sa":0.6607},{"date":"2020-11-19","o":1693.5,"h":1764.0,"l":1660.5,"c":1743.5,"v":267010.0,"dr":0.0519,"sa":0.6622},{"date":"2020-11-20","o":1757.5,"h":1828.5,"l":1740.0,"c":1819.5,"v":240856.0,"dr":0.0436,"sa":0.6626},{"date":"2020-11-24","o":1850.0,"h":1873.5,"l":1752.75,"c":1800.0,"v":274606.0,"dr":-0.0107,"sa":0.6629},{"date":"2020-11-25","o":1837.0,"h":1860.0,"l":1803.0,"c":1836.5,"v":65826.0,"dr":0.0203,"sa":0.6628},{"date":"2020-11-26","o":1851.25,"h":1862.5,"l":1825.75,"c":1850.0,"v":13830.0,"dr":0.0074,"sa":0.6622},{"date":"2020-11-27","o":1860.0,"h":1907.5,"l":1849.0,"c":1898.5,"v":58704.0,"dr":0.0262,"sa":0.662},{"date":"2020-11-30","o":1900.0,"h":1935.0,"l":1830.0,"c":1932.5,"v":125040.0,"dr":0.0179,"sa":0.661},{"date":"2020-12-01","o":1950.5,"h":1990.0,"l":1885.0,"c":1910.0,"v":63872.0,"dr":-0.0116,"sa":0.6613},{"date":"2020-12-02","o":1910.0,"h":1910.0,"l":1850.0,"c":1863.0,"v":58218.0,"dr":-0.0246,"sa":0.6618},{"date":"2020-12-03","o":1895.0,"h":1927.5,"l":1875.0,"c":1889.5,"v":38400.0,"dr":0.0142,"sa":0.6618},{"date":"2020-12-04","o":1890.0,"h":1924.5,"l":1862.5,"c":1875.0,"v":92222.0,"dr":-0.0077,"sa":0.6619},{"date":"2020-12-09","o":1939.0,"h":1960.0,"l":1810.0,"c":1812.5,"v":69820.0,"dr":-0.0333,"sa":0.6626},{"date":"2020-12-10","o":1817.5,"h":1890.0,"l":1793.25,"c":1864.25,"v":45310.0,"dr":0.0286,"sa":0.663},{"date":"2020-12-14","o":1935.0,"h":1947.5,"l":1877.5,"c":1919.75,"v":50780.0,"dr":0.0298,"sa":0.6633},{"date":"2020-12-15","o":1934.5,"h":2005.0,"l":1934.5,"c":1989.0,"v":60158.0,"dr":0.0361,"sa":0.6639},{"date":"2020-12-16","o":1985.5,"h":2025.0,"l":1950.0,"c":1963.75,"v":39488.0,"dr":-0.0127,"sa":0.6642},{"date":"2020-12-17","o":1966.5,"h":2014.5,"l":1966.5,"c":1997.5,"v":35192.0,"dr":0.0172,"sa":0.6634},{"date":"2020-12-18","o":2010.0,"h":2039.75,"l":1997.0,"c":2036.0,"v":39436.0,"dr":0.0193,"sa":0.6632},{"date":"2020-12-21","o":2035.0,"h":2065.0,"l":1945.0,"c":1995.25,"v":43260.0,"dr":-0.02,"sa":0.6627},{"date":"2020-12-22","o":2000.5,"h":2049.0,"l":2000.5,"c":2022.25,"v":38192.0,"dr":0.0135,"sa":0.6627},{"date":"2020-12-23","o":2029.5,"h":2060.0,"l":1990.0,"c":2009.0,"v":42932.0,"dr":-0.0066,"sa":0.6619},{"date":"2020-12-28","o":2016.0,"h":2050.0,"l":1933.0,"c":1994.75,"v":39464.0,"dr":-0.0071,"sa":0.6615},{"date":"2020-12-29","o":2000.5,"h":2024.5,"l":1950.0,"c":1981.0,"v":61954.0,"dr":-0.0069,"sa":0.6614},{"date":"2020-12-30","o":2000.0,"h":2060.0,"l":1987.5,"c":2044.0,"v":28186.0,"dr":0.0318,"sa":0.6614},{"date":"2021-01-04","o":2043.0,"h":2090.0,"l":1939.0,"c":2027.25,"v":59946.0,"dr":-0.0082,"sa":0.6612},{"date":"2021-01-05","o":2026.5,"h":2090.0,"l":1975.25,"c":2047.25,"v":55150.0,"dr":0.0099,"sa":0.66},{"date":"2021-01-06","o":2046.0,"h":2046.0,"l":1955.0,"c":1973.25,"v":56028.0,"dr":-0.0361,"sa":0.6613},{"date":"2021-01-07","o":1988.0,"h":2018.0,"l":1960.5,"c":1997.0,"v":71608.0,"dr":0.012,"sa":0.6603},{"date":"2021-01-08","o":2000.5,"h":2160.0,"l":2000.0,"c":2132.5,"v":76282.0,"dr":0.0679,"sa":0.663},{"date":"2021-01-11","o":2133.5,"h":2250.0,"l":2055.0,"c":2231.25,"v":84880.0,"dr":0.0463,"sa":0.6641},{"date":"2021-01-12","o":2237.5,"h":2307.5,"l":2231.5,"c":2302.0,"v":51514.0,"dr":0.0317,"sa":0.6645},{"date":"2021-01-13","o":2298.5,"h":2308.0,"l":2190.0,"c":2274.75,"v":53692.0,"dr":-0.0118,"sa":0.6648},{"date":"2021-01-14","o":2282.5,"h":2370.0,"l":2282.5,"c":2334.0,"v":104198.0,"dr":0.026,"sa":0.665},{"date":"2021-01-15","o":2352.5,"h":2397.25,"l":2265.25,"c":2327.75,"v":76380.0,"dr":-0.0027,"sa":0.6646},{"date":"2021-01-18","o":2347.5,"h":2400.0,"l":2320.0,"c":2379.5,"v":16276.0,"dr":0.0222,"sa":0.6628},{"date":"2021-01-19","o":2382.5,"h":2420.0,"l":2350.5,"c":2408.5,"v":50296.0,"dr":0.0122,"sa":0.6628},{"date":"2021-01-20","o":2425.0,"h":2494.25,"l":2400.0,"c":2474.5,"v":82888.0,"dr":0.0274,"sa":0.663},{"date":"2021-01-21","o":2510.5,"h":2572.0,"l":2394.0,"c":2454.25,"v":62770.0,"dr":-0.0082,"sa":0.6622},{"date":"2021-01-22","o":2455.0,"h":2500.0,"l":2402.5,"c":2498.0,"v":39112.0,"dr":0.0178,"sa":0.6622},{"date":"2021-01-25","o":2549.5,"h":2552.5,"l":2355.0,"c":2396.75,"v":90458.0,"dr":-0.0405,"sa":0.6638},{"date":"2021-01-26","o":2425.0,"h":2450.0,"l":2292.5,"c":2300.0,"v":120146.0,"dr":-0.0404,"sa":0.6641},{"date":"2021-01-27","o":2325.5,"h":2349.5,"l":2195.0,"c":2255.25,"v":121852.0,"dr":-0.0195,"sa":0.6636},{"date":"2021-01-28","o":2210.0,"h":2364.0,"l":2210.0,"c":2357.0,"v":73056.0,"dr":0.0451,"sa":0.6626},{"date":"2021-01-29","o":2357.0,"h":2364.5,"l":2243.0,"c":2275.0,"v":74694.0,"dr":-0.0348,"sa":0.664},{"date":"2021-02-01","o":2301.0,"h":2442.5,"l":2275.0,"c":2434.75,"v":80566.0,"dr":0.0702,"sa":0.6669},{"date":"2021-02-02","o":2437.5,"h":2495.0,"l":2387.0,"c":2455.5,"v":76028.0,"dr":0.0085,"sa":0.6669},{"date":"2021-02-03","o":2495.0,"h":2499.5,"l":2425.0,"c":2434.5,"v":45816.0,"dr":-0.0086,"sa":0.6668},{"date":"2021-02-04","o":2440.0,"h":2486.5,"l":2397.25,"c":2462.25,"v":33202.0,"dr":0.0114,"sa":0.6646},{"date":"2021-02-05","o":2499.0,"h":2520.0,"l":2455.0,"c":2484.5,"v":43910.0,"dr":0.009,"sa":0.6644},{"date":"2021-02-08","o":2469.25,"h":2524.5,"l":2410.0,"c":2461.25,"v":65904.0,"dr":-0.0094,"sa":0.6645},{"date":"2021-02-09","o":2465.0,"h":2465.0,"l":2415.0,"c":2417.5,"v":57364.0,"dr":-0.0178,"sa":0.6646},{"date":"2021-02-10","o":2440.0,"h":2490.5,"l":2415.0,"c":2488.75,"v":38336.0,"dr":0.0295,"sa":0.665},{"date":"2021-02-11","o":2491.5,"h":2509.5,"l":2430.0,"c":2467.5,"v":34926.0,"dr":-0.0085,"sa":0.6644},{"date":"2021-02-12","o":2465.0,"h":2499.5,"l":2389.25,"c":2445.75,"v":21596.0,"dr":-0.0088,"sa":0.6644},{"date":"2021-02-17","o":2445.0,"h":2445.0,"l":2285.0,"c":2344.5,"v":60526.0,"dr":-0.0414,"sa":0.6661},{"date":"2021-02-18","o":2349.5,"h":2349.5,"l":2210.0,"c":2290.75,"v":51498.0,"dr":-0.0229,"sa":0.6668},{"date":"2021-02-19","o":2295.0,"h":2350.0,"l":2275.0,"c":2285.25,"v":27948.0,"dr":-0.0024,"sa":0.6668},{"date":"2021-02-22","o":2284.0,"h":2284.0,"l":2107.5,"c":2164.0,"v":51808.0,"dr":-0.0531,"sa":0.6679},{"date":"2021-02-23","o":2100.0,"h":2100.0,"l":1955.0,"c":2075.5,"v":105254.0,"dr":-0.0409,"sa":0.6677},{"date":"2021-02-24","o":2095.0,"h":2150.0,"l":2036.25,"c":2099.25,"v":89158.0,"dr":0.0114,"sa":0.6677},{"date":"2021-02-25","o":2090.0,"h":2126.25,"l":2004.5,"c":2020.5,"v":72036.0,"dr":-0.0375,"sa":0.6668},{"date":"2021-02-26","o":2020.5,"h":2057.0,"l":1962.75,"c":2045.75,"v":59878.0,"dr":0.0125,"sa":0.6668},{"date":"2021-03-01","o":2080.5,"h":2159.0,"l":2077.25,"c":2151.5,"v":89820.0,"dr":0.0517,"sa":0.6682},{"date":"2021-03-02","o":2130.0,"h":2130.0,"l":2025.5,"c":2074.0,"v":2.0,"dr":-0.036,"sa":0.6685},{"date":"2021-03-03","o":2097.0,"h":2097.0,"l":1920.5,"c":1950.0,"v":10.0,"dr":-0.0598,"sa":0.6709},{"date":"2021-03-04","o":1953.0,"h":1999.0,"l":1800.0,"c":1849.5,"v":6.0,"dr":-0.0515,"sa":0.6734},{"date":"2021-03-05","o":1846.5,"h":1894.0,"l":1716.25,"c":1858.5,"v":2.0,"dr":0.0049,"sa":0.6734},{"date":"2021-03-08","o":1858.5,"h":1937.25,"l":1740.0,"c":1755.0,"v":4.0,"dr":-0.0557,"sa":0.6758},{"date":"2021-03-09","o":1775.0,"h":1870.5,"l":1775.0,"c":1860.0,"v":4.0,"dr":0.0598,"sa":0.6778},{"date":"2021-03-10","o":1887.25,"h":1960.0,"l":1792.0,"c":1820.0,"v":20.0,"dr":-0.0215,"sa":0.6779},{"date":"2021-03-11","o":1865.0,"h":1988.75,"l":1862.0,"c":1980.5,"v":8.0,"dr":0.0882,"sa":0.6827},{"date":"2021-03-12","o":1964.0,"h":1965.25,"l":1895.5,"c":1943.75,"v":66602.0,"dr":-0.0186,"sa":0.6672},{"date":"2021-03-15","o":1943.75,"h":1987.5,"l":1920.0,"c":1984.5,"v":346976.0,"dr":0.021,"sa":0.6668},{"date":"2021-03-16","o":1997.5,"h":2025.0,"l":1919.0,"c":1949.75,"v":288792.0,"dr":-0.0175,"sa":0.667},{"date":"2021-03-17","o":1909.5,"h":1972.5,"l":1893.0,"c":1942.75,"v":297068.0,"dr":-0.0036,"sa":0.6649},{"date":"2021-03-18","o":1875.0,"h":1902.75,"l":1813.5,"c":1822.75,"v":437790.0,"dr":-0.0618,"sa":0.668},{"date":"2021-03-19","o":1830.0,"h":1868.75,"l":1785.0,"c":1817.25,"v":383818.0,"dr":-0.003,"sa":0.6674},{"date":"2021-03-22","o":1827.5,"h":1882.5,"l":1826.0,"c":1846.0,"v":367756.0,"dr":0.0158,"sa":0.666},{"date":"2021-03-23","o":1847.5,"h":1887.0,"l":1805.0,"c":1811.0,"v":402824.0,"dr":-0.019,"sa":0.6642},{"date":"2021-03-25","o":1774.5,"h":1774.5,"l":1675.0,"c":1740.0,"v":46.0,"dr":-0.0392,"sa":0.664},{"date":"2021-03-26","o":1758.5,"h":1797.5,"l":1686.5,"c":1728.25,"v":39798.0,"dr":-0.0068,"sa":0.6599},{"date":"2021-03-29","o":1729.5,"h":1729.5,"l":1607.5,"c":1706.5,"v":41604.0,"dr":-0.0126,"sa":0.658},{"date":"2021-03-30","o":1700.0,"h":1761.0,"l":1685.0,"c":1753.0,"v":32210.0,"dr":0.0272,"sa":0.652},{"date":"2021-03-31","o":1787.5,"h":1851.5,"l":1786.5,"c":1838.0,"v":75658.0,"dr":0.0485,"sa":0.6515},{"date":"2021-04-05","o":1850.5,"h":1867.5,"l":1802.5,"c":1862.75,"v":79122.0,"dr":0.0135,"sa":0.6447},{"date":"2021-04-06","o":1887.5,"h":1959.0,"l":1881.0,"c":1953.25,"v":82406.0,"dr":0.0486,"sa":0.6459},{"date":"2021-04-07","o":1950.5,"h":1955.75,"l":1920.75,"c":1949.75,"v":71606.0,"dr":-0.0018,"sa":0.6342},{"date":"2021-04-08","o":1983.5,"h":2012.5,"l":1966.5,"c":2010.25,"v":85788.0,"dr":0.031,"sa":0.6285},{"date":"2021-04-09","o":1987.5,"h":2010.0,"l":1950.0,"c":2003.0,"v":36260.0,"dr":-0.0036,"sa":0.6282},{"date":"2021-04-12","o":2000.0,"h":2002.5,"l":1971.75,"c":1992.0,"v":16648.0,"dr":-0.0055,"sa":0.6283},{"date":"2021-04-13","o":2013.0,"h":2032.25,"l":2001.5,"c":2016.25,"v":41282.0,"dr":0.0122,"sa":0.6249},{"date":"2021-04-14","o":2030.25,"h":2048.0,"l":1935.25,"c":1948.0,"v":45980.0,"dr":-0.0338,"sa":0.6262},{"date":"2021-04-15","o":2002.5,"h":2030.0,"l":1999.0,"c":2024.0,"v":51656.0,"dr":0.039,"sa":0.627},{"date":"2021-04-16","o":2024.0,"h":2047.5,"l":2000.0,"c":2007.25,"v":43678.0,"dr":-0.0083,"sa":0.6249},{"date":"2021-04-19","o":2000.0,"h":2010.0,"l":1930.0,"c":1984.75,"v":60522.0,"dr":-0.0112,"sa":0.6247},{"date":"2021-04-20","o":1994.0,"h":1994.0,"l":1907.25,"c":1957.75,"v":47258.0,"dr":-0.0136,"sa":0.625},{"date":"2021-04-21","o":1958.0,"h":2022.5,"l":1950.75,"c":2014.75,"v":53012.0,"dr":0.0291,"sa":0.6153},{"date":"2021-04-22","o":2014.75,"h":2041.0,"l":1975.25,"c":1989.5,"v":59086.0,"dr":-0.0125,"sa":0.6151},{"date":"2021-04-23","o":2000.0,"h":2062.25,"l":2000.0,"c":2045.0,"v":37232.0,"dr":0.0279,"sa":0.6094},{"date":"2021-04-26","o":2044.25,"h":2099.0,"l":2005.0,"c":2097.5,"v":20.0,"dr":0.0257,"sa":0.6052},{"date":"2021-04-27","o":2100.0,"h":2133.25,"l":2081.0,"c":2095.5,"v":56064.0,"dr":-0.001,"sa":0.5987},{"date":"2021-04-28","o":2100.0,"h":2135.0,"l":2088.5,"c":2122.5,"v":38386.0,"dr":0.0129,"sa":0.594},{"date":"2021-04-29","o":2118.25,"h":2120.0,"l":2071.5,"c":2084.25,"v":40066.0,"dr":-0.018,"sa":0.5928},{"date":"2021-04-30","o":2089.25,"h":2108.0,"l":2050.0,"c":2059.0,"v":2.0,"dr":-0.0121,"sa":0.5924},{"date":"2021-05-03","o":2060.0,"h":2124.75,"l":2060.0,"c":2083.5,"v":36426.0,"dr":0.0119,"sa":0.5919},{"date":"2021-05-04","o":2014.75,"h":2030.0,"l":1970.25,"c":2017.5,"v":90312.0,"dr":-0.0317,"sa":0.5927},{"date":"2021-05-05","o":2045.5,"h":2075.25,"l":2020.0,"c":2023.75,"v":57584.0,"dr":0.0031,"sa":0.5887},{"date":"2021-05-06","o":1969.5,"h":1976.5,"l":1886.75,"c":1913.0,"v":124488.0,"dr":-0.0547,"sa":0.5916},{"date":"2021-05-07","o":1964.0,"h":1995.0,"l":1943.0,"c":1958.0,"v":43130.0,"dr":0.0235,"sa":0.589},{"date":"2021-05-10","o":1918.5,"h":1918.5,"l":1828.25,"c":1833.25,"v":122670.0,"dr":-0.0637,"sa":0.5893},{"date":"2021-05-11","o":1838.5,"h":1852.5,"l":1800.75,"c":1819.25,"v":99384.0,"dr":-0.0076,"sa":0.5885},{"date":"2021-05-12","o":1777.5,"h":1777.5,"l":1710.0,"c":1721.25,"v":120762.0,"dr":-0.0539,"sa":0.588},{"date":"2021-05-13","o":1722.5,"h":1744.0,"l":1675.0,"c":1730.75,"v":97734.0,"dr":0.0055,"sa":0.588},{"date":"2021-05-14","o":1740.5,"h":1767.5,"l":1725.5,"c":1758.5,"v":73356.0,"dr":0.016,"sa":0.5873},{"date":"2021-05-17","o":1767.0,"h":1807.5,"l":1750.0,"c":1793.0,"v":2.0,"dr":0.0196,"sa":0.5833},{"date":"2021-05-18","o":1823.75,"h":1862.75,"l":1800.25,"c":1824.5,"v":22.0,"dr":0.0176,"sa":0.5556},{"date":"2021-05-19","o":1786.0,"h":1816.5,"l":1751.25,"c":1810.0,"v":2.0,"dr":-0.0079,"sa":0.5545},{"date":"2021-05-20","o":1839.25,"h":1885.0,"l":1839.0,"c":1883.0,"v":22.0,"dr":0.0403,"sa":0.5556},{"date":"2021-05-21","o":1910.0,"h":1910.0,"l":1862.5,"c":1896.0,"v":12.0,"dr":0.0069,"sa":0.5556},{"date":"2021-05-26","o":1907.5,"h":1939.75,"l":1879.75,"c":1901.0,"v":256708.0,"dr":0.0026,"sa":0.5556},{"date":"2021-05-27","o":1898.25,"h":1900.0,"l":1857.5,"c":1876.75,"v":52972.0,"dr":-0.0128,"sa":0.5543},{"date":"2021-05-28","o":1891.75,"h":1899.5,"l":1870.0,"c":1880.0,"v":2.0,"dr":0.0017,"sa":0.5539},{"date":"2021-05-31","o":1873.0,"h":1895.0,"l":1775.0,"c":1890.0,"v":13032.0,"dr":0.0053,"sa":0.5536},{"date":"2021-06-01","o":1900.5,"h":1911.0,"l":1856.0,"c":1903.0,"v":63352.0,"dr":0.0069,"sa":0.5536},{"date":"2021-06-02","o":1905.0,"h":1910.0,"l":1870.0,"c":1906.75,"v":49212.0,"dr":0.002,"sa":0.5536},{"date":"2021-06-03","o":1876.25,"h":1885.5,"l":1834.5,"c":1842.0,"v":50122.0,"dr":-0.034,"sa":0.5543},{"date":"2021-06-04","o":1846.75,"h":1870.0,"l":1831.5,"c":1838.0,"v":54640.0,"dr":-0.0022,"sa":0.554},{"date":"2021-06-07","o":1802.5,"h":1850.0,"l":1800.0,"c":1842.25,"v":69334.0,"dr":0.0023,"sa":0.554},{"date":"2021-06-08","o":1845.0,"h":1850.0,"l":1803.0,"c":1822.5,"v":90124.0,"dr":-0.0107,"sa":0.554},{"date":"2021-06-09","o":1825.0,"h":1859.5,"l":1818.0,"c":1821.0,"v":48374.0,"dr":-0.0008,"sa":0.552},{"date":"2021-06-10","o":1865.5,"h":1901.75,"l":1852.25,"c":1898.0,"v":124908.0,"dr":0.0423,"sa":0.5528},{"date":"2021-06-11","o":1912.5,"h":1944.25,"l":1905.5,"c":1918.5,"v":94716.0,"dr":0.0108,"sa":0.5522},{"date":"2021-06-14","o":1922.5,"h":1967.25,"l":1919.0,"c":1963.75,"v":74588.0,"dr":0.0236,"sa":0.5525},{"date":"2021-06-15","o":1971.25,"h":1987.5,"l":1929.0,"c":1930.75,"v":51206.0,"dr":-0.0168,"sa":0.5527},{"date":"2021-06-16","o":1941.5,"h":1980.0,"l":1930.5,"c":1974.5,"v":48734.0,"dr":0.0227,"sa":0.5529},{"date":"2021-06-17","o":1974.0,"h":2049.5,"l":1970.0,"c":2044.25,"v":94612.0,"dr":0.0353,"sa":0.5536},{"date":"2021-06-18","o":2045.0,"h":2062.5,"l":2027.25,"c":2038.75,"v":47326.0,"dr":-0.0027,"sa":0.5514},{"date":"2021-06-22","o":2067.5,"h":2122.5,"l":2050.0,"c":2107.75,"v":90616.0,"dr":0.0338,"sa":0.5511},{"date":"2021-06-23","o":2122.25,"h":2153.5,"l":2102.5,"c":2149.75,"v":60100.0,"dr":0.0199,"sa":0.5512},{"date":"2021-06-24","o":2165.0,"h":2192.5,"l":2152.0,"c":2156.5,"v":90944.0,"dr":0.0031,"sa":0.5508},{"date":"2021-06-25","o":2172.5,"h":2229.75,"l":2160.0,"c":2185.25,"v":81576.0,"dr":0.0133,"sa":0.5477},{"date":"2021-06-28","o":2204.75,"h":2240.0,"l":2200.75,"c":2224.25,"v":65482.0,"dr":0.0178,"sa":0.5477},{"date":"2021-06-29","o":2230.0,"h":2243.5,"l":2185.5,"c":2240.5,"v":113326.0,"dr":0.0073,"sa":0.5451},{"date":"2021-06-30","o":2230.0,"h":2237.5,"l":2209.5,"c":2223.0,"v":46068.0,"dr":-0.0078,"sa":0.5436},{"date":"2021-07-01","o":2221.25,"h":2221.75,"l":2163.25,"c":2202.0,"v":67016.0,"dr":-0.0094,"sa":0.5438},{"date":"2021-07-02","o":2207.0,"h":2237.0,"l":2206.5,"c":2230.75,"v":36436.0,"dr":0.0131,"sa":0.5416},{"date":"2021-07-05","o":2237.5,"h":2243.5,"l":2219.0,"c":2230.75,"v":9220.0,"dr":0.0,"sa":0.5412},{"date":"2021-07-06","o":2239.5,"h":2274.5,"l":2218.25,"c":2250.5,"v":51188.0,"dr":0.0089,"sa":0.5402},{"date":"2021-07-07","o":2250.5,"h":2263.75,"l":2218.0,"c":2229.5,"v":28880.0,"dr":-0.0093,"sa":0.5396},{"date":"2021-07-08","o":2200.0,"h":2221.0,"l":2162.75,"c":2206.75,"v":51926.0,"dr":-0.0102,"sa":0.5398},{"date":"2021-07-12","o":2207.5,"h":2245.0,"l":2162.5,"c":2177.75,"v":45322.0,"dr":-0.0131,"sa":0.5401},{"date":"2021-07-13","o":2178.5,"h":2254.75,"l":2177.5,"c":2223.0,"v":36984.0,"dr":0.0208,"sa":0.5397},{"date":"2021-07-14","o":2225.0,"h":2248.5,"l":2164.5,"c":2171.25,"v":25902.0,"dr":-0.0233,"sa":0.5404},{"date":"2021-07-15","o":2167.5,"h":2200.0,"l":2150.5,"c":2184.75,"v":62936.0,"dr":0.0062,"sa":0.5401},{"date":"2021-07-16","o":2185.5,"h":2230.5,"l":2183.0,"c":2209.0,"v":39582.0,"dr":0.0111,"sa":0.5393},{"date":"2021-07-19","o":2189.75,"h":2235.0,"l":2125.5,"c":2217.5,"v":43298.0,"dr":0.0038,"sa":0.5392},{"date":"2021-07-20","o":2215.0,"h":2310.0,"l":2184.0,"c":2308.0,"v":44082.0,"dr":0.0408,"sa":0.5392},{"date":"2021-07-21","o":2310.75,"h":2320.0,"l":2258.0,"c":2312.75,"v":37430.0,"dr":0.0021,"sa":0.5385},{"date":"2021-07-22","o":2325.25,"h":2399.0,"l":2325.25,"c":2386.0,"v":43592.0,"dr":0.0317,"sa":0.5392},{"date":"2021-07-23","o":2385.5,"h":2431.5,"l":2385.0,"c":2421.75,"v":33968.0,"dr":0.015,"sa":0.5392},{"date":"2021-07-26","o":2425.0,"h":2433.5,"l":2375.0,"c":2377.5,"v":34220.0,"dr":-0.0183,"sa":0.5396},{"date":"2021-07-27","o":2385.25,"h":2385.25,"l":2302.0,"c":2369.5,"v":27986.0,"dr":-0.0034,"sa":0.5396},{"date":"2021-07-28","o":2395.0,"h":2464.0,"l":2395.0,"c":2461.25,"v":59432.0,"dr":0.0387,"sa":0.5406},{"date":"2021-07-29","o":2466.0,"h":2481.0,"l":2402.75,"c":2467.0,"v":23200.0,"dr":0.0023,"sa":0.5393},{"date":"2021-07-30","o":2425.0,"h":2425.0,"l":2360.0,"c":2365.0,"v":35880.0,"dr":-0.0413,"sa":0.5368},{"date":"2021-08-02","o":2398.0,"h":2424.0,"l":2335.0,"c":2352.25,"v":54514.0,"dr":-0.0054,"sa":0.5366},{"date":"2021-08-03","o":2375.0,"h":2378.0,"l":2315.0,"c":2367.25,"v":36342.0,"dr":0.0064,"sa":0.5362},{"date":"2021-08-04","o":2367.5,"h":2387.5,"l":2330.25,"c":2342.75,"v":48580.0,"dr":-0.0103,"sa":0.5338},{"date":"2021-08-05","o":2445.25,"h":2687.5,"l":2445.25,"c":2670.75,"v":300436.0,"dr":0.14,"sa":0.5506},{"date":"2021-08-06","o":2639.5,"h":2647.0,"l":2578.0,"c":2586.0,"v":57264.0,"dr":-0.0317,"sa":0.5462},{"date":"2021-08-09","o":2586.0,"h":2625.0,"l":2569.0,"c":2595.25,"v":50060.0,"dr":0.0036,"sa":0.5461},{"date":"2021-08-10","o":2701.75,"h":2762.0,"l":2650.0,"c":2755.5,"v":91068.0,"dr":0.0617,"sa":0.5481},{"date":"2021-08-11","o":2756.25,"h":2799.5,"l":2698.75,"c":2779.25,"v":44758.0,"dr":0.0086,"sa":0.5469},{"date":"2021-08-12","o":2777.5,"h":2782.25,"l":2668.0,"c":2687.75,"v":33560.0,"dr":-0.0329,"sa":0.5471},{"date":"2021-08-13","o":2687.5,"h":2760.0,"l":2685.0,"c":2748.75,"v":29434.0,"dr":0.0227,"sa":0.5465},{"date":"2021-08-17","o":2630.0,"h":2647.5,"l":2564.5,"c":2605.75,"v":37576.0,"dr":-0.052,"sa":0.5491},{"date":"2021-08-18","o":2587.5,"h":2660.5,"l":2587.5,"c":2633.75,"v":24066.0,"dr":0.0107,"sa":0.5474},{"date":"2021-08-19","o":2640.0,"h":2679.5,"l":2592.5,"c":2627.25,"v":51762.0,"dr":-0.0025,"sa":0.5474},{"date":"2021-08-20","o":2630.0,"h":2684.25,"l":2630.0,"c":2665.5,"v":19114.0,"dr":0.0146,"sa":0.5475},{"date":"2021-08-23","o":2675.5,"h":2700.0,"l":2625.5,"c":2675.0,"v":22444.0,"dr":0.0036,"sa":0.5452},{"date":"2021-08-24","o":2687.5,"h":2725.0,"l":2685.0,"c":2706.0,"v":21520.0,"dr":0.0116,"sa":0.5449},{"date":"2021-08-25","o":2730.0,"h":2749.0,"l":2700.0,"c":2743.5,"v":70944.0,"dr":0.0139,"sa":0.545},{"date":"2021-08-26","o":2747.5,"h":2750.0,"l":2694.5,"c":2712.25,"v":24330.0,"dr":-0.0114,"sa":0.5439},{"date":"2021-08-27","o":2725.0,"h":2780.0,"l":2693.0,"c":2751.0,"v":32298.0,"dr":0.0143,"sa":0.5433},{"date":"2021-08-30","o":2751.5,"h":2799.25,"l":2710.0,"c":2744.75,"v":35992.0,"dr":-0.0023,"sa":0.54},{"date":"2021-08-31","o":2744.0,"h":2785.0,"l":2711.25,"c":2760.0,"v":40404.0,"dr":0.0056,"sa":0.5397},{"date":"2021-09-01","o":2785.5,"h":2824.75,"l":2779.5,"c":2801.25,"v":37396.0,"dr":0.0149,"sa":0.5394},{"date":"2021-09-02","o":2815.0,"h":2913.0,"l":2815.0,"c":2853.0,"v":36626.0,"dr":0.0185,"sa":0.5396},{"date":"2021-09-03","o":2860.0,"h":2920.0,"l":2860.0,"c":2866.5,"v":19206.0,"dr":0.0047,"sa":0.5393},{"date":"2021-09-06","o":2867.0,"h":2885.0,"l":2810.25,"c":2878.25,"v":19456.0,"dr":0.0041,"sa":0.5392},{"date":"2021-09-07","o":2880.0,"h":2917.0,"l":2828.75,"c":2896.0,"v":37300.0,"dr":0.0062,"sa":0.5387},{"date":"2021-09-08","o":2850.0,"h":2890.0,"l":2788.25,"c":2811.0,"v":38132.0,"dr":-0.0294,"sa":0.5383},{"date":"2021-09-09","o":2830.0,"h":2873.25,"l":2815.0,"c":2845.0,"v":42754.0,"dr":0.0121,"sa":0.5382},{"date":"2021-09-10","o":2860.25,"h":2897.5,"l":2806.75,"c":2817.75,"v":24464.0,"dr":-0.0096,"sa":0.5384},{"date":"2021-09-13","o":2799.0,"h":2799.0,"l":2651.25,"c":2754.25,"v":39314.0,"dr":-0.0225,"sa":0.5387},{"date":"2021-09-14","o":2755.5,"h":2789.25,"l":2725.0,"c":2763.0,"v":25446.0,"dr":0.0032,"sa":0.5381},{"date":"2021-09-15","o":2763.5,"h":2835.0,"l":2729.75,"c":2829.0,"v":25318.0,"dr":0.0239,"sa":0.5273},{"date":"2021-09-16","o":2800.0,"h":2853.5,"l":2770.0,"c":2828.0,"v":17808.0,"dr":-0.0004,"sa":0.5272},{"date":"2021-09-17","o":2835.0,"h":2867.5,"l":2833.75,"c":2842.5,"v":24844.0,"dr":0.0051,"sa":0.5272},{"date":"2021-09-20","o":2800.0,"h":2839.5,"l":2724.75,"c":2775.0,"v":39288.0,"dr":-0.0237,"sa":0.5211},{"date":"2021-09-21","o":2775.25,"h":2874.75,"l":2775.25,"c":2863.25,"v":41608.0,"dr":0.0318,"sa":0.5185},{"date":"2021-09-22","o":2863.5,"h":2965.0,"l":2811.25,"c":2956.25,"v":27590.0,"dr":0.0325,"sa":0.5192},{"date":"2021-09-23","o":2969.0,"h":2999.75,"l":2932.5,"c":2981.25,"v":20656.0,"dr":0.0085,"sa":0.5192},{"date":"2021-09-24","o":2941.5,"h":3000.0,"l":2893.5,"c":2997.5,"v":33300.0,"dr":0.0055,"sa":0.5191},{"date":"2021-09-27","o":2915.0,"h":2915.0,"l":2825.5,"c":2850.5,"v":49328.0,"dr":-0.049,"sa":0.5215},{"date":"2021-09-28","o":2789.0,"h":2789.0,"l":2690.25,"c":2735.0,"v":72014.0,"dr":-0.0405,"sa":0.5234},{"date":"2021-09-29","o":2762.5,"h":2790.0,"l":2670.0,"c":2697.75,"v":42458.0,"dr":-0.0136,"sa":0.521},{"date":"2021-09-30","o":2694.25,"h":2747.5,"l":2670.0,"c":2687.25,"v":35814.0,"dr":-0.0039,"sa":0.5168},{"date":"2021-10-01","o":2692.5,"h":2710.75,"l":2644.75,"c":2682.75,"v":39894.0,"dr":-0.0017,"sa":0.5155},{"date":"2021-10-04","o":2665.5,"h":2670.0,"l":2541.5,"c":2554.25,"v":74200.0,"dr":-0.0479,"sa":0.5103},{"date":"2021-10-05","o":2560.5,"h":2565.0,"l":2501.5,"c":2509.5,"v":47984.0,"dr":-0.0175,"sa":0.5107},{"date":"2021-10-06","o":2500.0,"h":2500.0,"l":2435.5,"c":2471.75,"v":38604.0,"dr":-0.015,"sa":0.5101},{"date":"2021-10-07","o":2500.0,"h":2535.5,"l":2477.0,"c":2497.0,"v":92000.0,"dr":0.0102,"sa":0.5086},{"date":"2021-10-12","o":2398.5,"h":2425.0,"l":2334.5,"c":2337.75,"v":99856.0,"dr":-0.0638,"sa":0.5126},{"date":"2021-10-13","o":2362.5,"h":2460.0,"l":2357.5,"c":2446.25,"v":80504.0,"dr":0.0464,"sa":0.5145},{"date":"2021-10-14","o":2470.0,"h":2477.25,"l":2435.5,"c":2470.75,"v":135044.0,"dr":0.01,"sa":0.5144},{"date":"2021-10-15","o":2481.25,"h":2549.75,"l":2481.25,"c":2538.75,"v":70384.0,"dr":0.0275,"sa":0.514},{"date":"2021-10-18","o":2550.0,"h":2617.75,"l":2525.0,"c":2596.25,"v":113752.0,"dr":0.0226,"sa":0.5143},{"date":"2021-10-19","o":2624.5,"h":2639.75,"l":2575.0,"c":2592.25,"v":100772.0,"dr":-0.0015,"sa":0.5141},{"date":"2021-10-20","o":2600.0,"h":2637.5,"l":2585.0,"c":2621.0,"v":38456.0,"dr":0.0111,"sa":0.5141},{"date":"2021-10-21","o":2613.75,"h":2635.0,"l":2595.0,"c":2615.5,"v":51378.0,"dr":-0.0021,"sa":0.5125},{"date":"2021-10-22","o":2595.0,"h":2595.0,"l":2503.5,"c":2517.5,"v":84606.0,"dr":-0.0375,"sa":0.5137},{"date":"2021-10-25","o":2560.5,"h":2617.0,"l":2558.5,"c":2563.5,"v":51880.0,"dr":0.0183,"sa":0.5119},{"date":"2021-10-26","o":2565.0,"h":2593.75,"l":2528.75,"c":2590.25,"v":48106.0,"dr":0.0104,"sa":0.5061},{"date":"2021-10-27","o":2590.0,"h":2590.0,"l":2529.0,"c":2531.0,"v":48388.0,"dr":-0.0229,"sa":0.5062},{"date":"2021-10-28","o":2532.5,"h":2620.0,"l":2525.0,"c":2614.0,"v":55756.0,"dr":0.0328,"sa":0.5056},{"date":"2021-10-29","o":2614.0,"h":2614.0,"l":2550.25,"c":2584.75,"v":36924.0,"dr":-0.0112,"sa":0.5058},{"date":"2021-11-01","o":2604.0,"h":2671.0,"l":2580.0,"c":2667.5,"v":104678.0,"dr":0.032,"sa":0.5066},{"date":"2021-11-02","o":2700.0,"h":2742.5,"l":2642.25,"c":2738.75,"v":108996.0,"dr":0.0267,"sa":0.5003},{"date":"2021-11-03","o":2752.25,"h":2784.0,"l":2737.5,"c":2749.75,"v":92054.0,"dr":0.004,"sa":0.5002},{"date":"2021-11-04","o":2760.0,"h":2829.25,"l":2760.0,"c":2803.5,"v":101072.0,"dr":0.0195,"sa":0.4997},{"date":"2021-11-05","o":2914.5,"h":2984.0,"l":2900.0,"c":2933.5,"v":124144.0,"dr":0.0464,"sa":0.5017},{"date":"2021-11-08","o":2950.0,"h":3000.0,"l":2901.0,"c":2976.0,"v":96598.0,"dr":0.0145,"sa":0.4902},{"date":"2021-11-09","o":2982.5,"h":3050.0,"l":2982.5,"c":3009.75,"v":76528.0,"dr":0.0113,"sa":0.49},{"date":"2021-11-10","o":3015.0,"h":3015.0,"l":2790.5,"c":2825.5,"v":99492.0,"dr":-0.0612,"sa":0.4916},{"date":"2021-11-11","o":2932.5,"h":2932.5,"l":2811.75,"c":2828.5,"v":64168.0,"dr":0.0011,"sa":0.4876},{"date":"2021-11-12","o":2835.0,"h":2907.25,"l":2813.5,"c":2874.25,"v":43566.0,"dr":0.0162,"sa":0.4681},{"date":"2021-11-15","o":2875.0,"h":2920.0,"l":2823.5,"c":2863.25,"v":52100.0,"dr":-0.0038,"sa":0.4675},{"date":"2021-11-16","o":2719.5,"h":2719.5,"l":2645.0,"c":2708.5,"v":110906.0,"dr":-0.054,"sa":0.4684},{"date":"2021-11-17","o":2717.5,"h":2744.25,"l":2631.25,"c":2643.75,"v":48996.0,"dr":-0.0239,"sa":0.4674},{"date":"2021-11-18","o":2704.0,"h":2704.0,"l":2538.5,"c":2582.0,"v":94798.0,"dr":-0.0234,"sa":0.4571},{"date":"2021-11-19","o":2588.0,"h":2624.5,"l":2503.5,"c":2517.25,"v":66006.0,"dr":-0.0251,"sa":0.4579},{"date":"2021-11-23","o":2400.0,"h":2423.75,"l":2300.0,"c":2310.5,"v":160772.0,"dr":-0.0821,"sa":0.4593},{"date":"2021-11-24","o":2340.0,"h":2363.5,"l":2287.5,"c":2298.0,"v":154286.0,"dr":-0.0054,"sa":0.4494},{"date":"2021-11-25","o":2301.5,"h":2365.0,"l":2300.0,"c":2356.75,"v":25706.0,"dr":0.0256,"sa":0.4476},{"date":"2021-11-26","o":2350.0,"h":2360.0,"l":2217.75,"c":2264.25,"v":52902.0,"dr":-0.0392,"sa":0.4494},{"date":"2021-11-29","o":2307.5,"h":2343.5,"l":2150.0,"c":2180.0,"v":102860.0,"dr":-0.0372,"sa":0.4509},{"date":"2021-11-30","o":2180.0,"h":2204.5,"l":2118.75,"c":2128.75,"v":85240.0,"dr":-0.0235,"sa":0.4514},{"date":"2021-12-01","o":2135.25,"h":2197.25,"l":2025.0,"c":2064.25,"v":183538.0,"dr":-0.0303,"sa":0.4517},{"date":"2021-12-02","o":2060.0,"h":2065.0,"l":1975.0,"c":2044.25,"v":241128.0,"dr":-0.0097,"sa":0.4515},{"date":"2021-12-03","o":2050.0,"h":2099.5,"l":1910.5,"c":1926.75,"v":185862.0,"dr":-0.0575,"sa":0.4525},{"date":"2021-12-06","o":1932.5,"h":2046.25,"l":1862.5,"c":2020.75,"v":188962.0,"dr":0.0488,"sa":0.453},{"date":"2021-12-07","o":2116.75,"h":2167.5,"l":2112.5,"c":2154.75,"v":229752.0,"dr":0.0663,"sa":0.4576},{"date":"2021-12-09","o":2200.5,"h":2219.5,"l":2008.25,"c":2016.0,"v":108008.0,"dr":-0.0644,"sa":0.4618},{"date":"2021-12-10","o":2040.0,"h":2074.75,"l":1961.75,"c":1999.25,"v":110690.0,"dr":-0.0083,"sa":0.4619},{"date":"2021-12-13","o":2000.0,"h":2047.0,"l":1934.75,"c":1990.75,"v":69800.0,"dr":-0.0043,"sa":0.4612},{"date":"2021-12-14","o":2009.5,"h":2025.0,"l":1957.5,"c":2022.75,"v":37322.0,"dr":0.0161,"sa":0.4611},{"date":"2021-12-15","o":2022.75,"h":2022.75,"l":1949.0,"c":1975.0,"v":80518.0,"dr":-0.0236,"sa":0.4616},{"date":"2021-12-16","o":2035.25,"h":2105.0,"l":1972.5,"c":1984.25,"v":56850.0,"dr":0.0047,"sa":0.4609},{"date":"2021-12-17","o":1992.5,"h":2054.0,"l":1950.0,"c":2034.0,"v":48724.0,"dr":0.0251,"sa":0.4614},{"date":"2021-12-20","o":2025.0,"h":2070.0,"l":1967.75,"c":2061.5,"v":44782.0,"dr":0.0135,"sa":0.4615},{"date":"2021-12-21","o":2103.75,"h":2144.0,"l":2040.0,"c":2134.75,"v":86974.0,"dr":0.0355,"sa":0.4615},{"date":"2021-12-22","o":2141.0,"h":2162.0,"l":2059.25,"c":2143.25,"v":64260.0,"dr":0.004,"sa":0.4607},{"date":"2021-12-23","o":2143.5,"h":2167.5,"l":2135.0,"c":2151.25,"v":55728.0,"dr":0.0037,"sa":0.4598},{"date":"2021-12-27","o":2154.0,"h":2217.5,"l":2138.5,"c":2152.0,"v":73434.0,"dr":0.0003,"sa":0.4584},{"date":"2021-12-28","o":2176.0,"h":2199.25,"l":2155.75,"c":2170.5,"v":80568.0,"dr":0.0086,"sa":0.4583},{"date":"2021-12-29","o":2175.0,"h":2240.5,"l":2160.0,"c":2216.5,"v":49838.0,"dr":0.0212,"sa":0.4584},{"date":"2021-12-30","o":2219.5,"h":2296.75,"l":2216.5,"c":2281.25,"v":40194.0,"dr":0.0292,"sa":0.4589},{"date":"2022-01-03","o":2297.5,"h":2330.0,"l":2197.25,"c":2262.5,"v":59034.0,"dr":-0.0082,"sa":0.4585},{"date":"2022-01-04","o":2295.0,"h":2300.0,"l":2102.5,"c":2109.75,"v":90678.0,"dr":-0.0675,"sa":0.4634},{"date":"2022-01-05","o":2109.5,"h":2109.5,"l":1957.5,"c":1957.5,"v":123380.0,"dr":-0.0722,"sa":0.4691},{"date":"2022-01-06","o":1967.5,"h":2032.5,"l":1935.0,"c":2029.5,"v":75288.0,"dr":0.0368,"sa":0.4704},{"date":"2022-01-07","o":2000.0,"h":2020.25,"l":1890.0,"c":1913.75,"v":180102.0,"dr":-0.057,"sa":0.4739},{"date":"2022-01-10","o":1875.75,"h":1875.75,"l":1765.25,"c":1833.0,"v":189930.0,"dr":-0.0422,"sa":0.4747},{"date":"2022-01-11","o":1867.5,"h":2052.0,"l":1852.0,"c":2049.5,"v":202284.0,"dr":0.1181,"sa":0.4891},{"date":"2022-01-12","o":2075.5,"h":2111.75,"l":2011.5,"c":2102.25,"v":86760.0,"dr":0.0257,"sa":0.4897},{"date":"2022-01-13","o":2099.75,"h":2115.0,"l":1998.25,"c":2000.25,"v":67546.0,"dr":-0.0485,"sa":0.4908},{"date":"2022-01-14","o":1985.0,"h":1987.75,"l":1920.0,"c":1958.25,"v":69904.0,"dr":-0.021,"sa":0.4911},{"date":"2022-01-17","o":1967.5,"h":2000.0,"l":1967.5,"c":1994.0,"v":14494.0,"dr":0.0183,"sa":0.4867},{"date":"2022-01-18","o":1951.75,"h":2028.25,"l":1900.5,"c":1955.0,"v":61080.0,"dr":-0.0196,"sa":0.4849},{"date":"2022-01-19","o":1961.5,"h":1990.0,"l":1897.0,"c":1914.5,"v":84486.0,"dr":-0.0207,"sa":0.4843},{"date":"2022-01-20","o":1925.75,"h":2075.0,"l":1910.5,"c":2064.0,"v":111754.0,"dr":0.0781,"sa":0.4905},{"date":"2022-01-21","o":2034.5,"h":2060.0,"l":1966.25,"c":1978.5,"v":81096.0,"dr":-0.0414,"sa":0.4915},{"date":"2022-01-24","o":1882.75,"h":1925.0,"l":1820.75,"c":1901.75,"v":252004.0,"dr":-0.0388,"sa":0.493},{"date":"2022-01-25","o":1914.5,"h":1997.5,"l":1860.5,"c":1972.75,"v":67614.0,"dr":0.0373,"sa":0.494},{"date":"2022-01-26","o":1968.0,"h":2000.0,"l":1915.0,"c":1923.0,"v":62928.0,"dr":-0.0252,"sa":0.4944},{"date":"2022-01-27","o":1923.0,"h":2003.75,"l":1915.0,"c":1924.0,"v":105808.0,"dr":0.0005,"sa":0.4936},{"date":"2022-01-28","o":1927.5,"h":1954.0,"l":1808.75,"c":1909.5,"v":86930.0,"dr":-0.0075,"sa":0.4936},{"date":"2022-01-31","o":1950.5,"h":2113.5,"l":1936.0,"c":2074.75,"v":124812.0,"dr":0.0865,"sa":0.5009},{"date":"2022-02-01","o":2100.0,"h":2145.0,"l":2053.25,"c":2064.25,"v":86444.0,"dr":-0.0051,"sa":0.4993},{"date":"2022-02-02","o":2105.0,"h":2157.25,"l":1980.5,"c":1987.75,"v":65840.0,"dr":-0.0371,"sa":0.499},{"date":"2022-02-04","o":1875.0,"h":1928.5,"l":1825.25,"c":1913.75,"v":62536.0,"dr":-0.0372,"sa":0.5},{"date":"2022-02-07","o":1935.0,"h":1977.5,"l":1895.0,"c":1929.5,"v":39208.0,"dr":0.0082,"sa":0.498},{"date":"2022-02-08","o":1929.75,"h":1929.75,"l":1858.5,"c":1886.75,"v":81392.0,"dr":-0.0222,"sa":0.4973},{"date":"2022-02-09","o":1935.0,"h":1997.5,"l":1913.75,"c":1992.75,"v":57122.0,"dr":0.0562,"sa":0.4955},{"date":"2022-02-10","o":1978.0,"h":2049.5,"l":1915.0,"c":2044.75,"v":84578.0,"dr":0.0261,"sa":0.4962},{"date":"2022-02-11","o":2049.0,"h":2050.0,"l":1926.75,"c":1939.0,"v":61300.0,"dr":-0.0517,"sa":0.4988},{"date":"2022-02-14","o":1939.0,"h":2024.75,"l":1924.75,"c":1997.25,"v":71444.0,"dr":0.03,"sa":0.4995},{"date":"2022-02-15","o":2010.0,"h":2081.5,"l":2010.0,"c":2042.75,"v":55560.0,"dr":0.0228,"sa":0.5},{"date":"2022-02-16","o":2037.5,"h":2055.5,"l":1935.5,"c":1971.25,"v":106184.0,"dr":-0.035,"sa":0.5011},{"date":"2022-02-17","o":1969.75,"h":1970.0,"l":1823.75,"c":1826.0,"v":114050.0,"dr":-0.0737,"sa":0.5062},{"date":"2022-02-18","o":1836.5,"h":1850.0,"l":1634.75,"c":1647.75,"v":261204.0,"dr":-0.0976,"sa":0.5145},{"date":"2022-02-21","o":1657.0,"h":1680.0,"l":1593.0,"c":1605.75,"v":37362.0,"dr":-0.0255,"sa":0.515},{"date":"2022-02-22","o":1605.75,"h":1623.5,"l":1483.5,"c":1511.5,"v":231400.0,"dr":-0.0587,"sa":0.5181},{"date":"2022-02-23","o":1599.5,"h":1669.25,"l":1570.0,"c":1573.25,"v":369680.0,"dr":0.0409,"sa":0.5183},{"date":"2022-02-24","o":1486.0,"h":1714.75,"l":1420.0,"c":1710.0,"v":256282.0,"dr":0.0869,"sa":0.5252},{"date":"2022-02-25","o":1751.5,"h":1856.25,"l":1743.5,"c":1829.75,"v":152358.0,"dr":0.07,"sa":0.5299},{"date":"2022-03-02","o":1883.0,"h":1914.75,"l":1795.25,"c":1902.75,"v":133730.0,"dr":0.0399,"sa":0.5288},{"date":"2022-03-03","o":1900.0,"h":1949.75,"l":1825.0,"c":1840.5,"v":52958.0,"dr":-0.0327,"sa":0.5282},{"date":"2022-03-04","o":1829.75,"h":1856.0,"l":1750.0,"c":1788.75,"v":68776.0,"dr":-0.0281,"sa":0.5289},{"date":"2022-03-06","o":1578.0,"h":1609.5,"l":1532.5,"c":1575.0,"v":75676.0,"dr":-0.1195,"sa":0.5409},{"date":"2022-03-07","o":1755.5,"h":1800.0,"l":1618.0,"c":1626.0,"v":87370.0,"dr":0.0324,"sa":0.5417},{"date":"2022-03-08","o":1626.0,"h":1650.0,"l":1529.75,"c":1558.0,"v":134378.0,"dr":-0.0418,"sa":0.5408},{"date":"2022-03-09","o":1578.0,"h":1609.5,"l":1532.5,"c":1575.0,"v":75676.0,"dr":0.0109,"sa":0.5398},{"date":"2022-03-10","o":1569.5,"h":1569.5,"l":1472.5,"c":1526.0,"v":81240.0,"dr":-0.0311,"sa":0.5374},{"date":"2022-03-11","o":1529.5,"h":1534.5,"l":1420.0,"c":1443.5,"v":129990.0,"dr":-0.0541,"sa":0.5376},{"date":"2022-03-14","o":1452.0,"h":1475.0,"l":1377.5,"c":1390.0,"v":63636.0,"dr":-0.0371,"sa":0.5388},{"date":"2022-03-15","o":1405.0,"h":1512.25,"l":1400.0,"c":1500.25,"v":115966.0,"dr":0.0793,"sa":0.5419},{"date":"2022-03-16","o":1553.75,"h":1748.5,"l":1553.75,"c":1741.5,"v":122960.0,"dr":0.1608,"sa":0.5621},{"date":"2022-03-17","o":1774.0,"h":1875.0,"l":1774.0,"c":1870.0,"v":181368.0,"dr":0.0738,"sa":0.5664},{"date":"2022-03-18","o":1890.0,"h":1960.0,"l":1885.25,"c":1925.0,"v":128748.0,"dr":0.0294,"sa":0.5603},{"date":"2022-03-21","o":1898.5,"h":1925.25,"l":1841.5,"c":1875.0,"v":56162.0,"dr":-0.026,"sa":0.5606},{"date":"2022-03-22","o":1913.25,"h":2035.0,"l":1909.5,"c":2023.5,"v":157512.0,"dr":0.0792,"sa":0.5658},{"date":"2022-03-23","o":1998.75,"h":2095.5,"l":1950.5,"c":2031.0,"v":82326.0,"dr":0.0037,"sa":0.5655},{"date":"2022-03-25","o":2017.0,"h":2017.0,"l":1921.0,"c":1945.0,"v":42860.0,"dr":-0.0423,"sa":0.5671},{"date":"2022-03-28","o":1989.5,"h":2012.5,"l":1945.0,"c":1996.5,"v":50320.0,"dr":0.0265,"sa":0.5642},{"date":"2022-03-29","o":2027.5,"h":2050.0,"l":1990.5,"c":2010.75,"v":63974.0,"dr":0.0071,"sa":0.5642},{"date":"2022-03-30","o":1975.5,"h":2007.75,"l":1920.0,"c":1940.5,"v":30188.0,"dr":-0.0349,"sa":0.5652},{"date":"2022-03-31","o":1940.5,"h":1964.5,"l":1881.5,"c":1898.0,"v":21024.0,"dr":-0.0219,"sa":0.5653},{"date":"2022-04-01","o":1945.5,"h":1990.0,"l":1916.25,"c":1933.0,"v":35818.0,"dr":0.0184,"sa":0.5641},{"date":"2022-04-04","o":1977.75,"h":2014.0,"l":1942.5,"c":2007.25,"v":52790.0,"dr":0.0384,"sa":0.5653},{"date":"2022-04-05","o":2006.5,"h":2006.5,"l":1905.0,"c":1919.75,"v":43012.0,"dr":-0.0436,"sa":0.5669},{"date":"2022-04-06","o":1867.5,"h":1867.5,"l":1791.75,"c":1849.5,"v":64012.0,"dr":-0.0366,"sa":0.5676},{"date":"2022-04-07","o":1855.0,"h":1898.75,"l":1814.75,"c":1877.25,"v":31898.0,"dr":0.015,"sa":0.5657},{"date":"2022-04-08","o":1872.5,"h":1872.5,"l":1805.0,"c":1838.75,"v":18566.0,"dr":-0.0205,"sa":0.566},{"date":"2022-04-11","o":1834.25,"h":1834.5,"l":1776.0,"c":1793.75,"v":38132.0,"dr":-0.0245,"sa":0.5645},{"date":"2022-04-12","o":1858.5,"h":1883.5,"l":1770.0,"c":1786.75,"v":37540.0,"dr":-0.0039,"sa":0.5645},{"date":"2022-04-13","o":1775.0,"h":1820.0,"l":1750.0,"c":1811.25,"v":20662.0,"dr":0.0137,"sa":0.5638},{"date":"2022-04-18","o":1743.0,"h":1743.0,"l":1640.75,"c":1684.75,"v":68764.0,"dr":-0.0698,"sa":0.5681},{"date":"2022-04-19","o":1735.0,"h":1810.25,"l":1707.0,"c":1799.0,"v":59846.0,"dr":0.0678,"sa":0.5721},{"date":"2022-04-20","o":1794.5,"h":1794.5,"l":1740.5,"c":1768.0,"v":20280.0,"dr":-0.0172,"sa":0.5723},{"date":"2022-04-21","o":1760.0,"h":1763.25,"l":1715.5,"c":1726.25,"v":51718.0,"dr":-0.0236,"sa":0.5718},{"date":"2022-04-22","o":1727.5,"h":1772.5,"l":1700.0,"c":1712.0,"v":32580.0,"dr":-0.0083,"sa":0.5705},{"date":"2022-04-25","o":1725.0,"h":1822.5,"l":1725.0,"c":1815.0,"v":56202.0,"dr":0.0602,"sa":0.5736},{"date":"2022-04-26","o":1811.5,"h":1844.75,"l":1757.0,"c":1834.0,"v":43314.0,"dr":0.0105,"sa":0.5736},{"date":"2022-04-27","o":1857.5,"h":1895.0,"l":1783.0,"c":1791.25,"v":32272.0,"dr":-0.0233,"sa":0.5739},{"date":"2022-04-28","o":1793.0,"h":1812.75,"l":1750.0,"c":1784.0,"v":23574.0,"dr":-0.004,"sa":0.5732},{"date":"2022-04-29","o":1769.75,"h":1788.0,"l":1667.5,"c":1675.25,"v":52194.0,"dr":-0.061,"sa":0.5763},{"date":"2022-05-02","o":1694.0,"h":1761.75,"l":1687.75,"c":1750.75,"v":29726.0,"dr":0.0451,"sa":0.5774},{"date":"2022-05-03","o":1781.75,"h":1814.0,"l":1700.0,"c":1724.5,"v":27874.0,"dr":-0.015,"sa":0.577},{"date":"2022-05-04","o":1650.0,"h":1749.0,"l":1600.5,"c":1739.75,"v":136130.0,"dr":0.0088,"sa":0.5771},{"date":"2022-05-05","o":1680.0,"h":1680.0,"l":1559.0,"c":1573.75,"v":224304.0,"dr":-0.0954,"sa":0.5847},{"date":"2022-05-06","o":1599.5,"h":1698.5,"l":1526.0,"c":1616.25,"v":164056.0,"dr":0.027,"sa":0.5851},{"date":"2022-05-09","o":1547.5,"h":1547.5,"l":1326.0,"c":1332.5,"v":398636.0,"dr":-0.1756,"sa":0.6107},{"date":"2022-05-10","o":1415.0,"h":1432.5,"l":1325.0,"c":1348.25,"v":241062.0,"dr":0.0118,"sa":0.6107},{"date":"2022-05-11","o":1339.75,"h":1339.75,"l":1170.75,"c":1181.25,"v":373136.0,"dr":-0.1239,"sa":0.6222},{"date":"2022-05-12","o":1162.5,"h":1293.5,"l":1150.0,"c":1256.0,"v":263194.0,"dr":0.0633,"sa":0.6255},{"date":"2022-05-13","o":1313.5,"h":1415.0,"l":1313.5,"c":1409.5,"v":231240.0,"dr":0.1222,"sa":0.6353},{"date":"2022-05-16","o":1412.0,"h":1455.0,"l":1390.75,"c":1397.5,"v":124462.0,"dr":-0.0085,"sa":0.6349},{"date":"2022-05-19","o":1385.25,"h":1445.0,"l":1382.5,"c":1410.0,"v":94348.0,"dr":0.0089,"sa":0.6318},{"date":"2022-05-20","o":1450.0,"h":1457.25,"l":1290.0,"c":1354.5,"v":131488.0,"dr":-0.0394,"sa":0.6329},{"date":"2022-05-23","o":1337.25,"h":1375.0,"l":1297.75,"c":1359.5,"v":114518.0,"dr":0.0037,"sa":0.6306},{"date":"2022-05-24","o":1286.5,"h":1286.5,"l":1232.0,"c":1249.25,"v":266286.0,"dr":-0.0811,"sa":0.6358},{"date":"2022-05-26","o":1300.75,"h":1400.0,"l":1300.0,"c":1395.25,"v":228372.0,"dr":0.1169,"sa":0.6463},{"date":"2022-05-27","o":1425.0,"h":1440.0,"l":1393.0,"c":1425.5,"v":72804.0,"dr":0.0217,"sa":0.6464},{"date":"2022-05-30","o":1432.75,"h":1455.0,"l":1428.0,"c":1446.75,"v":33074.0,"dr":0.0149,"sa":0.6463},{"date":"2022-05-31","o":1393.5,"h":1420.0,"l":1362.5,"c":1380.25,"v":137162.0,"dr":-0.046,"sa":0.6479},{"date":"2022-06-01","o":1400.0,"h":1414.75,"l":1302.5,"c":1348.5,"v":94538.0,"dr":-0.023,"sa":0.647},{"date":"2022-06-02","o":1399.0,"h":1462.5,"l":1398.75,"c":1451.75,"v":111364.0,"dr":0.0766,"sa":0.6516},{"date":"2022-06-03","o":1439.75,"h":1450.0,"l":1372.25,"c":1383.5,"v":99124.0,"dr":-0.047,"sa":0.6532},{"date":"2022-06-06","o":1423.75,"h":1445.0,"l":1392.5,"c":1410.5,"v":33710.0,"dr":0.0195,"sa":0.6534},{"date":"2022-06-07","o":1398.5,"h":1460.0,"l":1393.5,"c":1449.5,"v":67362.0,"dr":0.0276,"sa":0.654},{"date":"2022-06-08","o":1465.0,"h":1480.0,"l":1423.75,"c":1443.75,"v":56988.0,"dr":-0.004,"sa":0.654},{"date":"2022-06-09","o":1391.0,"h":1405.25,"l":1365.0,"c":1376.25,"v":109660.0,"dr":-0.0468,"sa":0.6556},{"date":"2022-06-10","o":1322.25,"h":1322.5,"l":1270.0,"c":1318.0,"v":260634.0,"dr":-0.0423,"sa":0.657},{"date":"2022-06-13","o":1250.0,"h":1266.0,"l":1209.0,"c":1255.0,"v":286186.0,"dr":-0.0478,"sa":0.6578},{"date":"2022-06-14","o":1261.5,"h":1262.0,"l":1205.0,"c":1240.75,"v":137244.0,"dr":-0.0114,"sa":0.6579},{"date":"2022-06-15","o":1275.0,"h":1362.5,"l":1275.0,"c":1342.25,"v":207182.0,"dr":0.0818,"sa":0.663},{"date":"2022-06-16","o":1267.75,"h":1267.75,"l":1227.5,"c":1239.0,"v":227198.0,"dr":-0.0769,"sa":0.6674},{"date":"2022-06-21","o":1330.0,"h":1342.5,"l":1295.0,"c":1319.0,"v":190296.0,"dr":0.0646,"sa":0.6705},{"date":"2022-06-22","o":1337.5,"h":1377.5,"l":1323.0,"c":1335.75,"v":118964.0,"dr":0.0127,"sa":0.6693},{"date":"2022-06-23","o":1363.5,"h":1392.5,"l":1327.0,"c":1385.5,"v":102346.0,"dr":0.0372,"sa":0.6703},{"date":"2022-06-24","o":1443.0,"h":1467.5,"l":1402.5,"c":1458.5,"v":131890.0,"dr":0.0527,"sa":0.6719},{"date":"2022-06-27","o":1447.75,"h":1465.0,"l":1407.0,"c":1456.0,"v":103538.0,"dr":-0.0017,"sa":0.6717},{"date":"2022-06-28","o":1454.25,"h":1462.5,"l":1357.75,"c":1384.25,"v":194580.0,"dr":-0.0493,"sa":0.6731},{"date":"2022-06-29","o":1374.75,"h":1404.0,"l":1345.0,"c":1387.25,"v":77524.0,"dr":0.0022,"sa":0.6722},{"date":"2022-06-30","o":1300.5,"h":1379.75,"l":1289.5,"c":1348.0,"v":131260.0,"dr":-0.0283,"sa":0.6727},{"date":"2022-07-01","o":1377.5,"h":1412.0,"l":1347.5,"c":1387.5,"v":77158.0,"dr":0.0293,"sa":0.6725},{"date":"2022-07-04","o":1430.0,"h":1484.5,"l":1401.5,"c":1448.0,"v":101446.0,"dr":0.0436,"sa":0.6737},{"date":"2022-07-05","o":1470.0,"h":1650.0,"l":1470.0,"c":1646.75,"v":245328.0,"dr":0.1373,"sa":0.6877},{"date":"2022-07-06","o":1660.0,"h":1670.0,"l":1602.75,"c":1635.25,"v":109546.0,"dr":-0.007,"sa":0.6876},{"date":"2022-07-07","o":1652.5,"h":1787.5,"l":1640.0,"c":1783.5,"v":202160.0,"dr":0.0907,"sa":0.6933},{"date":"2022-07-08","o":1745.0,"h":1787.0,"l":1675.0,"c":1782.75,"v":136896.0,"dr":-0.0004,"sa":0.6933},{"date":"2022-07-11","o":1734.5,"h":1734.5,"l":1625.0,"c":1643.25,"v":136500.0,"dr":-0.0782,"sa":0.6976},{"date":"2022-07-12","o":1639.5,"h":1667.0,"l":1582.75,"c":1599.0,"v":96860.0,"dr":-0.0269,"sa":0.6981},{"date":"2022-07-13","o":1555.5,"h":1598.0,"l":1530.0,"c":1590.5,"v":131300.0,"dr":-0.0053,"sa":0.698},{"date":"2022-07-14","o":1572.5,"h":1643.0,"l":1548.0,"c":1618.75,"v":66204.0,"dr":0.0178,"sa":0.6982},{"date":"2022-07-15","o":1662.0,"h":1747.75,"l":1655.0,"c":1726.5,"v":157130.0,"dr":0.0666,"sa":0.7014},{"date":"2022-07-18","o":1800.5,"h":1800.75,"l":1730.0,"c":1748.75,"v":126630.0,"dr":0.0129,"sa":0.7014},{"date":"2022-07-19","o":1775.0,"h":1861.0,"l":1767.75,"c":1855.0,"v":135292.0,"dr":0.0608,"sa":0.704},{"date":"2022-07-20","o":1871.0,"h":2039.0,"l":1871.0,"c":2023.5,"v":172164.0,"dr":0.0908,"sa":0.7096},{"date":"2022-07-21","o":2020.0,"h":2227.5,"l":2020.0,"c":2197.0,"v":238776.0,"dr":0.0857,"sa":0.7144},{"date":"2022-07-22","o":2149.5,"h":2149.75,"l":2022.25,"c":2066.75,"v":201344.0,"dr":-0.0593,"sa":0.7165},{"date":"2022-07-25","o":2066.75,"h":2102.5,"l":2030.0,"c":2086.75,"v":64970.0,"dr":0.0097,"sa":0.7166},{"date":"2022-07-26","o":2039.75,"h":2052.5,"l":1990.5,"c":2019.25,"v":113488.0,"dr":-0.0323,"sa":0.7173},{"date":"2022-07-27","o":2086.5,"h":2200.0,"l":2086.5,"c":2195.5,"v":122860.0,"dr":0.0873,"sa":0.7225},{"date":"2022-07-28","o":2177.0,"h":2177.0,"l":2025.0,"c":2104.0,"v":247336.0,"dr":-0.0417,"sa":0.7226},{"date":"2022-07-29","o":2123.0,"h":2157.5,"l":1909.25,"c":1961.25,"v":127968.0,"dr":-0.0678,"sa":0.7259},{"date":"2022-08-01","o":1950.0,"h":1959.0,"l":1850.75,"c":1907.75,"v":65350.0,"dr":-0.0273,"sa":0.7257},{"date":"2022-08-02","o":1945.0,"h":2044.25,"l":1887.75,"c":2018.25,"v":142390.0,"dr":0.0579,"sa":0.7279},{"date":"2022-08-03","o":2080.0,"h":2152.25,"l":2065.0,"c":2137.75,"v":157334.0,"dr":0.0592,"sa":0.73},{"date":"2022-08-04","o":2236.0,"h":2545.0,"l":2236.0,"c":2522.25,"v":619640.0,"dr":0.1799,"sa":0.7517},{"date":"2022-08-05","o":2510.5,"h":2600.0,"l":2412.75,"c":2423.5,"v":157698.0,"dr":-0.0392,"sa":0.7518},{"date":"2022-08-08","o":2525.75,"h":2565.25,"l":2372.75,"c":2423.75,"v":94736.0,"dr":0.0001,"sa":0.7518},{"date":"2022-08-09","o":2358.0,"h":2403.75,"l":2312.5,"c":2385.75,"v":52690.0,"dr":-0.0157,"sa":0.7508},{"date":"2022-08-10","o":2508.0,"h":2556.0,"l":2489.75,"c":2552.75,"v":113786.0,"dr":0.07,"sa":0.7539},{"date":"2022-08-11","o":2556.0,"h":2569.25,"l":2437.0,"c":2455.0,"v":156464.0,"dr":-0.0383,"sa":0.7549},{"date":"2022-08-12","o":2481.0,"h":2575.0,"l":2481.0,"c":2569.0,"v":89898.0,"dr":0.0464,"sa":0.7562},{"date":"2022-08-16","o":2525.0,"h":2525.0,"l":2444.5,"c":2486.0,"v":96772.0,"dr":-0.0323,"sa":0.7441},{"date":"2022-08-17","o":2427.5,"h":2427.5,"l":2340.75,"c":2387.75,"v":125508.0,"dr":-0.0395,"sa":0.7444},{"date":"2022-08-18","o":2372.5,"h":2414.0,"l":2340.0,"c":2400.75,"v":164560.0,"dr":0.0054,"sa":0.7444},{"date":"2022-08-19","o":2303.25,"h":2324.5,"l":2277.5,"c":2288.0,"v":150124.0,"dr":-0.047,"sa":0.7434},{"date":"2022-08-22","o":2224.25,"h":2230.0,"l":2170.5,"c":2187.0,"v":136766.0,"dr":-0.0441,"sa":0.7447},{"date":"2022-08-23","o":2187.0,"h":2257.5,"l":2182.75,"c":2214.75,"v":105070.0,"dr":0.0127,"sa":0.7441},{"date":"2022-08-24","o":2225.0,"h":2299.75,"l":2225.0,"c":2252.75,"v":108972.0,"dr":0.0172,"sa":0.7439},{"date":"2022-08-25","o":2250.0,"h":2319.0,"l":2232.0,"c":2264.75,"v":96030.0,"dr":0.0053,"sa":0.7421},{"date":"2022-08-26","o":2275.0,"h":2275.0,"l":2145.0,"c":2157.75,"v":104242.0,"dr":-0.0472,"sa":0.7436},{"date":"2022-08-29","o":2180.0,"h":2187.5,"l":2105.0,"c":2149.25,"v":99776.0,"dr":-0.0039,"sa":0.7436},{"date":"2022-08-30","o":2148.5,"h":2177.75,"l":2083.0,"c":2120.25,"v":57762.0,"dr":-0.0135,"sa":0.7436},{"date":"2022-08-31","o":2126.5,"h":2180.0,"l":2096.75,"c":2115.0,"v":38490.0,"dr":-0.0025,"sa":0.7436},{"date":"2022-09-01","o":2047.5,"h":2085.0,"l":2000.25,"c":2065.75,"v":156434.0,"dr":-0.0233,"sa":0.7438},{"date":"2022-09-05","o":2094.5,"h":2094.5,"l":1975.0,"c":2019.5,"v":19122.0,"dr":-0.0224,"sa":0.744},{"date":"2022-09-06","o":2025.0,"h":2060.0,"l":1982.5,"c":2035.0,"v":51804.0,"dr":0.0077,"sa":0.744},{"date":"2022-09-07","o":2041.0,"h":2099.5,"l":2011.0,"c":2088.75,"v":62256.0,"dr":0.0264,"sa":0.7443},{"date":"2022-09-08","o":2095.0,"h":2200.0,"l":2090.0,"c":2188.75,"v":73280.0,"dr":0.0479,"sa":0.7459},{"date":"2022-09-09","o":2253.0,"h":2295.0,"l":2247.5,"c":2283.25,"v":78066.0,"dr":0.0432,"sa":0.7471},{"date":"2022-09-12","o":2344.0,"h":2360.0,"l":2294.5,"c":2337.5,"v":127806.0,"dr":0.0238,"sa":0.7473},{"date":"2022-09-13","o":2270.0,"h":2270.0,"l":2203.0,"c":2209.0,"v":84416.0,"dr":-0.055,"sa":0.7491},{"date":"2022-09-14","o":2208.0,"h":2281.75,"l":2180.5,"c":2265.5,"v":61190.0,"dr":0.0256,"sa":0.7496},{"date":"2022-09-15","o":2301.0,"h":2382.5,"l":2270.0,"c":2379.25,"v":94188.0,"dr":0.0502,"sa":0.7512},{"date":"2022-09-16","o":2286.25,"h":2325.0,"l":2268.75,"c":2307.5,"v":62920.0,"dr":-0.0302,"sa":0.7518},{"date":"2022-09-19","o":2305.0,"h":2362.5,"l":2260.25,"c":2358.0,"v":56874.0,"dr":0.0219,"sa":0.7515},{"date":"2022-09-20","o":2336.5,"h":2336.5,"l":2265.0,"c":2278.0,"v":46072.0,"dr":-0.0339,"sa":0.7522},{"date":"2022-09-21","o":2265.0,"h":2358.5,"l":2265.0,"c":2270.0,"v":82904.0,"dr":-0.0035,"sa":0.7522},{"date":"2022-09-22","o":2222.25,"h":2260.0,"l":2178.0,"c":2235.5,"v":64904.0,"dr":-0.0152,"sa":0.752},{"date":"2022-09-23","o":2183.5,"h":2190.25,"l":2113.0,"c":2128.5,"v":50532.0,"dr":-0.0479,"sa":0.7535},{"date":"2022-09-26","o":2150.5,"h":2178.0,"l":2053.75,"c":2074.25,"v":90818.0,"dr":-0.0255,"sa":0.7536},{"date":"2022-09-27","o":2104.75,"h":2116.5,"l":2010.0,"c":2058.0,"v":89246.0,"dr":-0.0078,"sa":0.7536},{"date":"2022-09-28","o":2075.0,"h":2224.5,"l":2070.5,"c":2216.25,"v":83950.0,"dr":0.0769,"sa":0.7575},{"date":"2022-09-29","o":2164.75,"h":2185.25,"l":2087.5,"c":2114.5,"v":54788.0,"dr":-0.0459,"sa":0.7585},{"date":"2022-09-30","o":2149.0,"h":2199.0,"l":2114.5,"c":2152.25,"v":31768.0,"dr":0.0179,"sa":0.7581},{"date":"2022-10-03","o":2160.0,"h":2304.25,"l":2145.0,"c":2278.25,"v":71308.0,"dr":0.0585,"sa":0.7597},{"date":"2022-10-05","o":2392.5,"h":2444.5,"l":2365.5,"c":2435.75,"v":63158.0,"dr":0.0691,"sa":0.7627},{"date":"2022-10-06","o":2455.5,"h":2470.0,"l":2376.0,"c":2382.75,"v":34520.0,"dr":-0.0218,"sa":0.763},{"date":"2022-10-11","o":2131.25,"h":2206.5,"l":2105.0,"c":2126.75,"v":131414.0,"dr":-0.1074,"sa":0.769},{"date":"2022-10-12","o":2100.5,"h":2135.0,"l":2050.0,"c":2106.0,"v":40330.0,"dr":-0.0098,"sa":0.768},{"date":"2022-10-13","o":2038.5,"h":2169.75,"l":2002.5,"c":2157.75,"v":97544.0,"dr":0.0246,"sa":0.7683},{"date":"2022-10-14","o":2154.25,"h":2156.0,"l":1970.0,"c":1978.0,"v":146448.0,"dr":-0.0833,"sa":0.7728},{"date":"2022-10-17","o":2056.25,"h":2190.0,"l":2056.25,"c":2183.25,"v":147738.0,"dr":0.1038,"sa":0.7798},{"date":"2022-10-18","o":2248.0,"h":2250.0,"l":2135.0,"c":2159.75,"v":50750.0,"dr":-0.0108,"sa":0.7783},{"date":"2022-10-19","o":2083.0,"h":2112.5,"l":2042.5,"c":2061.5,"v":89558.0,"dr":-0.0455,"sa":0.7795},{"date":"2022-10-20","o":2058.75,"h":2155.5,"l":2055.0,"c":2078.0,"v":89470.0,"dr":0.008,"sa":0.7794},{"date":"2022-10-21","o":2074.0,"h":2143.0,"l":2031.0,"c":2133.5,"v":51800.0,"dr":0.0267,"sa":0.7797},{"date":"2022-10-25","o":2185.5,"h":2230.0,"l":2155.5,"c":2202.25,"v":61876.0,"dr":0.0322,"sa":0.7777},{"date":"2022-10-26","o":2195.0,"h":2236.5,"l":2112.5,"c":2122.5,"v":61652.0,"dr":-0.0362,"sa":0.7772},{"date":"2022-10-27","o":2147.0,"h":2189.75,"l":2117.5,"c":2139.0,"v":36052.0,"dr":0.0078,"sa":0.7772},{"date":"2022-10-28","o":2130.0,"h":2257.5,"l":2104.0,"c":2247.0,"v":61736.0,"dr":0.0505,"sa":0.7784},{"date":"2022-10-31","o":2225.0,"h":2318.5,"l":2199.5,"c":2307.5,"v":96186.0,"dr":0.0269,"sa":0.7785},{"date":"2022-11-01","o":2360.0,"h":2385.0,"l":2315.75,"c":2325.0,"v":77114.0,"dr":0.0076,"sa":0.7785},{"date":"2022-11-02","o":2284.25,"h":2307.75,"l":2144.0,"c":2149.5,"v":96404.0,"dr":-0.0755,"sa":0.7822},{"date":"2022-11-03","o":2183.5,"h":2320.0,"l":2175.0,"c":2221.25,"v":104522.0,"dr":0.0334,"sa":0.7829},{"date":"2022-11-04","o":2317.5,"h":2482.5,"l":2317.5,"c":2365.75,"v":250022.0,"dr":0.0651,"sa":0.7846},{"date":"2022-11-07","o":2392.5,"h":2437.0,"l":2340.5,"c":2382.0,"v":53092.0,"dr":0.0069,"sa":0.7844},{"date":"2022-11-08","o":2380.0,"h":2415.5,"l":2300.0,"c":2375.75,"v":45700.0,"dr":-0.0026,"sa":0.7843},{"date":"2022-11-09","o":2367.0,"h":2375.0,"l":2256.5,"c":2284.0,"v":123878.0,"dr":-0.0386,"sa":0.785},{"date":"2022-11-10","o":2377.5,"h":2573.5,"l":2367.5,"c":2404.25,"v":115908.0,"dr":0.0526,"sa":0.786},{"date":"2022-11-11","o":2400.0,"h":2549.5,"l":2381.0,"c":2510.5,"v":92712.0,"dr":0.0442,"sa":0.7871},{"date":"2022-11-14","o":2500.0,"h":2533.0,"l":2450.0,"c":2489.25,"v":36254.0,"dr":-0.0085,"sa":0.7866},{"date":"2022-11-15","o":2535.25,"h":2725.0,"l":2535.25,"c":2721.0,"v":139496.0,"dr":0.0931,"sa":0.7916},{"date":"2022-11-16","o":2694.5,"h":2703.25,"l":2604.25,"c":2627.0,"v":56720.0,"dr":-0.0345,"sa":0.7924},{"date":"2022-11-17","o":2600.0,"h":2601.5,"l":2531.0,"c":2589.0,"v":84140.0,"dr":-0.0145,"sa":0.7923},{"date":"2022-11-18","o":2607.0,"h":2683.75,"l":2605.0,"c":2677.25,"v":28370.0,"dr":0.0341,"sa":0.7917},{"date":"2022-11-22","o":2685.0,"h":2749.75,"l":2522.25,"c":2639.5,"v":32856.0,"dr":-0.0141,"sa":0.7917},{"date":"2022-11-23","o":2552.5,"h":2699.25,"l":2552.5,"c":2611.75,"v":31794.0,"dr":-0.0105,"sa":0.7917},{"date":"2022-11-24","o":2610.0,"h":2700.0,"l":2535.0,"c":2649.75,"v":7626.0,"dr":0.0145,"sa":0.7894},{"date":"2022-11-25","o":2649.5,"h":2649.5,"l":2577.5,"c":2595.25,"v":15684.0,"dr":-0.0206,"sa":0.7897},{"date":"2022-11-28","o":2585.0,"h":2599.75,"l":2475.0,"c":2481.75,"v":29656.0,"dr":-0.0437,"sa":0.7908},{"date":"2022-11-29","o":2481.5,"h":2524.5,"l":2400.0,"c":2404.0,"v":34764.0,"dr":-0.0313,"sa":0.7914},{"date":"2022-11-30","o":2408.5,"h":2519.0,"l":2370.0,"c":2500.25,"v":73836.0,"dr":0.04,"sa":0.7905},{"date":"2022-12-01","o":2515.0,"h":2589.5,"l":2500.0,"c":2501.0,"v":25750.0,"dr":0.0003,"sa":0.7901},{"date":"2022-12-02","o":2499.5,"h":2605.0,"l":2433.5,"c":2577.5,"v":43676.0,"dr":0.0306,"sa":0.7903},{"date":"2022-12-05","o":2509.0,"h":2549.5,"l":2418.0,"c":2433.25,"v":55536.0,"dr":-0.056,"sa":0.7919},{"date":"2022-12-06","o":2433.5,"h":2488.75,"l":2405.25,"c":2472.5,"v":48018.0,"dr":0.0161,"sa":0.7876},{"date":"2022-12-07","o":2450.0,"h":2507.0,"l":2383.75,"c":2444.25,"v":46602.0,"dr":-0.0114,"sa":0.7877},{"date":"2022-12-12","o":2450.5,"h":2525.0,"l":2418.0,"c":2440.5,"v":35510.0,"dr":-0.0015,"sa":0.7873},{"date":"2022-12-13","o":2524.0,"h":2572.5,"l":2405.0,"c":2430.5,"v":49134.0,"dr":-0.0041,"sa":0.7863},{"date":"2022-12-14","o":2435.0,"h":2447.25,"l":2362.5,"c":2391.0,"v":26084.0,"dr":-0.0163,"sa":0.7855},{"date":"2022-12-15","o":2390.0,"h":2390.0,"l":2268.25,"c":2316.0,"v":44224.0,"dr":-0.0314,"sa":0.7858},{"date":"2022-12-16","o":2315.0,"h":2356.25,"l":2285.0,"c":2329.75,"v":34930.0,"dr":0.0059,"sa":0.7852},{"date":"2022-12-19","o":2330.0,"h":2483.0,"l":2300.0,"c":2443.25,"v":81076.0,"dr":0.0487,"sa":0.7865},{"date":"2022-12-20","o":2434.0,"h":2498.5,"l":2434.0,"c":2485.25,"v":13576.0,"dr":0.0172,"sa":0.7844},{"date":"2022-12-21","o":2500.0,"h":2537.25,"l":2425.0,"c":2498.5,"v":66276.0,"dr":0.0053,"sa":0.783},{"date":"2022-12-22","o":2430.5,"h":2495.0,"l":2410.75,"c":2434.25,"v":79110.0,"dr":-0.0257,"sa":0.7808},{"date":"2022-12-23","o":2408.5,"h":2478.75,"l":2384.25,"c":2445.0,"v":61560.0,"dr":0.0044,"sa":0.778},{"date":"2022-12-26","o":2450.0,"h":2481.5,"l":2394.75,"c":2449.0,"v":21730.0,"dr":0.0016,"sa":0.7779},{"date":"2022-12-28","o":2350.5,"h":2494.25,"l":2350.5,"c":2412.75,"v":82500.0,"dr":-0.0148,"sa":0.7781},{"date":"2022-12-29","o":2412.5,"h":2465.0,"l":2376.25,"c":2452.5,"v":22872.0,"dr":0.0165,"sa":0.7781},{"date":"2022-12-30","o":2438.0,"h":2482.5,"l":2320.0,"c":2417.5,"v":65256.0,"dr":-0.0143,"sa":0.7779},{"date":"2023-01-02","o":2435.0,"h":2440.0,"l":2375.0,"c":2409.75,"v":14216.0,"dr":-0.0032,"sa":0.7779},{"date":"2023-01-03","o":2409.75,"h":2490.75,"l":2311.0,"c":2371.0,"v":69068.0,"dr":-0.0161,"sa":0.7777},{"date":"2023-01-04","o":2377.5,"h":2445.0,"l":2346.75,"c":2359.0,"v":66578.0,"dr":-0.0051,"sa":0.7777},{"date":"2023-01-05","o":2359.0,"h":2437.5,"l":2342.5,"c":2422.0,"v":65834.0,"dr":0.0267,"sa":0.7773},{"date":"2023-01-06","o":2470.0,"h":2491.0,"l":2407.75,"c":2476.5,"v":111918.0,"dr":0.0225,"sa":0.7776},{"date":"2023-01-09","o":2485.0,"h":2567.5,"l":2450.0,"c":2510.5,"v":101526.0,"dr":0.0137,"sa":0.7777},{"date":"2023-01-10","o":2547.0,"h":2560.5,"l":2500.0,"c":2524.75,"v":36428.0,"dr":0.0057,"sa":0.7777},{"date":"2023-01-11","o":2531.25,"h":2615.0,"l":2519.25,"c":2610.0,"v":116062.0,"dr":0.0338,"sa":0.7783},{"date":"2023-01-12","o":2715.25,"h":2962.5,"l":2652.5,"c":2947.25,"v":167584.0,"dr":0.1292,"sa":0.7884},{"date":"2023-01-13","o":2937.0,"h":3158.0,"l":2885.5,"c":3134.75,"v":131182.0,"dr":0.0636,"sa":0.7904},{"date":"2023-01-16","o":3145.0,"h":3250.0,"l":3001.0,"c":3246.25,"v":25632.0,"dr":0.0356,"sa":0.791},{"date":"2023-01-17","o":3246.0,"h":3279.5,"l":3135.5,"c":3222.0,"v":67622.0,"dr":-0.0075,"sa":0.7879},{"date":"2023-01-18","o":3229.5,"h":3234.5,"l":3050.0,"c":3143.25,"v":50102.0,"dr":-0.0244,"sa":0.7848},{"date":"2023-01-19","o":3075.5,"h":3161.5,"l":2975.0,"c":3086.5,"v":20228.0,"dr":-0.0181,"sa":0.7843},{"date":"2023-01-20","o":3189.25,"h":3325.0,"l":3172.5,"c":3317.25,"v":42482.0,"dr":0.0748,"sa":0.7853},{"date":"2023-01-23","o":3335.0,"h":3414.5,"l":3275.0,"c":3319.75,"v":59938.0,"dr":0.0008,"sa":0.784},{"date":"2023-01-24","o":3309.0,"h":3345.5,"l":3256.0,"c":3313.5,"v":10826.0,"dr":-0.0019,"sa":0.7755},{"date":"2023-01-25","o":3310.0,"h":3450.0,"l":3235.75,"c":3432.5,"v":39790.0,"dr":0.0359,"sa":0.7759},{"date":"2023-01-26","o":3447.0,"h":3670.5,"l":3447.0,"c":3651.5,"v":81862.0,"dr":0.0638,"sa":0.7765},{"date":"2023-01-27","o":3670.0,"h":3795.0,"l":3614.5,"c":3758.0,"v":85598.0,"dr":0.0292,"sa":0.7765},{"date":"2023-01-30","o":3758.0,"h":3762.5,"l":3561.0,"c":3568.25,"v":42974.0,"dr":-0.0505,"sa":0.7783},{"date":"2023-01-31","o":3575.0,"h":3665.0,"l":3565.0,"c":3602.25,"v":51908.0,"dr":0.0095,"sa":0.778},{"date":"2023-02-01","o":3602.5,"h":3720.0,"l":3532.0,"c":3720.0,"v":36368.0,"dr":0.0327,"sa":0.7781},{"date":"2023-02-02","o":3750.0,"h":3824.5,"l":3675.0,"c":3734.25,"v":58084.0,"dr":0.0038,"sa":0.7745},{"date":"2023-02-03","o":3700.0,"h":3731.0,"l":3575.0,"c":3629.5,"v":55524.0,"dr":-0.0281,"sa":0.7739},{"date":"2023-02-06","o":3625.0,"h":3631.75,"l":3512.5,"c":3573.75,"v":33096.0,"dr":-0.0154,"sa":0.7729},{"date":"2023-02-07","o":3600.0,"h":3624.5,"l":3444.25,"c":3567.5,"v":38826.0,"dr":-0.0017,"sa":0.7722},{"date":"2023-02-08","o":3600.0,"h":3634.25,"l":3500.5,"c":3558.5,"v":28986.0,"dr":-0.0025,"sa":0.7717},{"date":"2023-02-09","o":3570.75,"h":3679.75,"l":3525.0,"c":3537.75,"v":16522.0,"dr":-0.0058,"sa":0.7718},{"date":"2023-02-10","o":3545.0,"h":3545.0,"l":3390.0,"c":3429.5,"v":31136.0,"dr":-0.0306,"sa":0.7724},{"date":"2023-02-13","o":3440.0,"h":3466.75,"l":3395.0,"c":3437.75,"v":23406.0,"dr":0.0024,"sa":0.7679},{"date":"2023-02-14","o":3448.0,"h":3560.25,"l":3375.0,"c":3491.5,"v":65776.0,"dr":0.0156,"sa":0.768},{"date":"2023-02-15","o":3491.5,"h":3575.0,"l":3446.75,"c":3549.5,"v":34876.0,"dr":0.0166,"sa":0.767},{"date":"2023-02-16","o":3544.5,"h":3599.5,"l":3447.5,"c":3455.0,"v":26510.0,"dr":-0.0266,"sa":0.7665},{"date":"2023-02-17","o":3435.0,"h":3500.0,"l":3354.0,"c":3399.5,"v":21692.0,"dr":-0.0161,"sa":0.7668},{"date":"2023-02-22","o":3391.5,"h":3475.0,"l":3352.0,"c":3434.75,"v":51708.0,"dr":0.0104,"sa":0.7664},{"date":"2023-02-23","o":3500.0,"h":3546.75,"l":3381.0,"c":3476.75,"v":107528.0,"dr":0.0122,"sa":0.7646},{"date":"2023-02-24","o":3615.0,"h":3624.25,"l":3426.25,"c":3534.25,"v":59040.0,"dr":0.0165,"sa":0.7644},{"date":"2023-02-27","o":3538.5,"h":3632.75,"l":3537.0,"c":3603.0,"v":47010.0,"dr":0.0195,"sa":0.7625},{"date":"2023-02-28","o":3600.0,"h":3737.5,"l":3600.0,"c":3724.0,"v":53352.0,"dr":0.0336,"sa":0.7627},{"date":"2023-03-01","o":3730.0,"h":3750.0,"l":3640.25,"c":3707.5,"v":27730.0,"dr":-0.0044,"sa":0.7625},{"date":"2023-03-02","o":3627.0,"h":3793.0,"l":3627.0,"c":3784.25,"v":50198.0,"dr":0.0207,"sa":0.7617},{"date":"2023-03-03","o":3784.0,"h":3850.0,"l":3725.0,"c":3799.5,"v":112748.0,"dr":0.004,"sa":0.7577},{"date":"2023-03-06","o":3800.0,"h":3952.0,"l":3793.75,"c":3914.75,"v":44868.0,"dr":0.0303,"sa":0.7512},{"date":"2023-03-07","o":3921.5,"h":3982.5,"l":3843.25,"c":3940.0,"v":41958.0,"dr":0.0064,"sa":0.7506},{"date":"2023-03-08","o":3965.0,"h":3965.0,"l":3869.0,"c":3950.25,"v":63288.0,"dr":0.0026,"sa":0.7479},{"date":"2023-03-09","o":3982.5,"h":4052.5,"l":3867.5,"c":3873.25,"v":60338.0,"dr":-0.0195,"sa":0.7474},{"date":"2023-03-10","o":3873.5,"h":3949.5,"l":3742.5,"c":3833.0,"v":26132.0,"dr":-0.0104,"sa":0.743},{"date":"2023-03-13","o":3798.5,"h":3872.0,"l":3757.0,"c":3824.0,"v":33574.0,"dr":-0.0023,"sa":0.7401},{"date":"2023-03-14","o":3864.75,"h":3998.0,"l":3863.75,"c":3973.0,"v":38972.0,"dr":0.039,"sa":0.7401},{"date":"2023-03-15","o":3969.5,"h":3969.5,"l":3836.25,"c":3923.25,"v":108470.0,"dr":-0.0125,"sa":0.7393},{"date":"2023-03-16","o":3932.5,"h":4081.75,"l":3899.25,"c":4045.0,"v":21640.0,"dr":0.031,"sa":0.7391},{"date":"2023-03-17","o":4029.5,"h":4053.75,"l":3965.75,"c":4035.75,"v":40652.0,"dr":-0.0023,"sa":0.7286},{"date":"2023-03-20","o":4037.5,"h":4037.5,"l":3930.75,"c":3974.0,"v":23174.0,"dr":-0.0153,"sa":0.7284},{"date":"2023-03-21","o":4068.75,"h":4113.75,"l":4034.75,"c":4073.0,"v":31418.0,"dr":0.0249,"sa":0.7272},{"date":"2023-03-22","o":4057.0,"h":4076.75,"l":3920.25,"c":3932.0,"v":22064.0,"dr":-0.0346,"sa":0.7282},{"date":"2023-03-23","o":3977.25,"h":4059.5,"l":3834.5,"c":3882.0,"v":22290.0,"dr":-0.0127,"sa":0.7275},{"date":"2023-03-27","o":3870.0,"h":3950.0,"l":3865.0,"c":3894.75,"v":64756.0,"dr":0.0033,"sa":0.7251},{"date":"2023-03-28","o":3870.25,"h":3907.5,"l":3850.0,"c":3901.0,"v":51678.0,"dr":0.0016,"sa":0.7239},{"date":"2023-03-29","o":3935.0,"h":4057.25,"l":3935.0,"c":4046.25,"v":23608.0,"dr":0.0372,"sa":0.7208},{"date":"2023-03-30","o":4110.0,"h":4245.0,"l":4110.0,"c":4225.0,"v":57112.0,"dr":0.0442,"sa":0.7047},{"date":"2023-03-31","o":4300.0,"h":4483.75,"l":4300.0,"c":4456.0,"v":70912.0,"dr":0.0547,"sa":0.7031},{"date":"2023-04-03","o":4437.0,"h":4473.0,"l":4409.75,"c":4452.75,"v":31324.0,"dr":-0.0007,"sa":0.7027},{"date":"2023-04-04","o":4500.0,"h":4547.25,"l":4447.0,"c":4456.75,"v":9060.0,"dr":0.0009,"sa":0.702},{"date":"2023-04-05","o":4430.0,"h":4432.5,"l":4222.5,"c":4255.5,"v":28324.0,"dr":-0.0452,"sa":0.6997},{"date":"2023-04-10","o":4173.75,"h":4215.5,"l":4125.0,"c":4197.5,"v":33860.0,"dr":-0.0136,"sa":0.7},{"date":"2023-04-11","o":4274.5,"h":4299.25,"l":4240.5,"c":4269.5,"v":21510.0,"dr":0.0172,"sa":0.6986},{"date":"2023-04-12","o":4272.0,"h":4283.25,"l":4155.0,"c":4184.75,"v":26444.0,"dr":-0.0199,"sa":0.6986},{"date":"2023-04-13","o":4242.75,"h":4381.75,"l":4242.75,"c":4344.0,"v":31888.0,"dr":0.0381,"sa":0.6994},{"date":"2023-04-14","o":4417.0,"h":4429.5,"l":4328.0,"c":4383.0,"v":15730.0,"dr":0.009,"sa":0.6984},{"date":"2023-04-17","o":4398.5,"h":4488.0,"l":4364.5,"c":4475.25,"v":19464.0,"dr":0.021,"sa":0.6981},{"date":"2023-04-18","o":4497.25,"h":4697.75,"l":4497.25,"c":4686.5,"v":43646.0,"dr":0.0472,"sa":0.6992},{"date":"2023-04-19","o":4688.5,"h":4765.0,"l":4645.25,"c":4697.75,"v":36146.0,"dr":0.0024,"sa":0.6984},{"date":"2023-04-20","o":4757.25,"h":4757.25,"l":4618.5,"c":4708.5,"v":42610.0,"dr":0.0023,"sa":0.6967},{"date":"2023-04-21","o":4698.0,"h":4871.25,"l":4605.75,"c":4854.25,"v":35450.0,"dr":0.031,"sa":0.696},{"date":"2023-04-24","o":4871.25,"h":4990.0,"l":4662.5,"c":4935.75,"v":35376.0,"dr":0.0168,"sa":0.696},{"date":"2023-04-25","o":4906.5,"h":5002.75,"l":4768.5,"c":4778.75,"v":49930.0,"dr":-0.0318,"sa":0.6965},{"date":"2023-04-26","o":4879.0,"h":4880.75,"l":4711.5,"c":4832.25,"v":26984.0,"dr":0.0112,"sa":0.696},{"date":"2023-04-27","o":4920.0,"h":4920.0,"l":4681.5,"c":4749.25,"v":17634.0,"dr":-0.0172,"sa":0.6963},{"date":"2023-04-28","o":4794.5,"h":4902.5,"l":4772.0,"c":4845.75,"v":42766.0,"dr":0.0203,"sa":0.6964},{"date":"2023-05-02","o":4850.0,"h":4874.5,"l":4746.5,"c":4815.25,"v":42626.0,"dr":-0.0063,"sa":0.6924},{"date":"2023-05-03","o":4863.0,"h":4900.0,"l":4731.5,"c":4781.0,"v":97678.0,"dr":-0.0071,"sa":0.6897},{"date":"2023-05-04","o":4878.0,"h":4945.0,"l":4480.5,"c":4542.75,"v":84950.0,"dr":-0.0498,"sa":0.6915},{"date":"2023-05-05","o":4595.0,"h":4745.0,"l":4595.0,"c":4732.75,"v":57650.0,"dr":0.0418,"sa":0.6919},{"date":"2023-05-08","o":4842.75,"h":4912.75,"l":4699.5,"c":4905.25,"v":34044.0,"dr":0.0364,"sa":0.6925},{"date":"2023-05-09","o":4880.5,"h":4881.75,"l":4695.0,"c":4705.5,"v":66318.0,"dr":-0.0407,"sa":0.6918},{"date":"2023-05-10","o":4793.5,"h":4948.0,"l":4787.5,"c":4836.25,"v":49912.0,"dr":0.0278,"sa":0.6921},{"date":"2023-05-11","o":4837.5,"h":4930.5,"l":4835.0,"c":4906.75,"v":34786.0,"dr":0.0146,"sa":0.6916},{"date":"2023-05-12","o":4851.0,"h":4999.5,"l":4801.5,"c":4981.0,"v":40264.0,"dr":0.0151,"sa":0.6916},{"date":"2023-05-15","o":5045.0,"h":5122.0,"l":5014.25,"c":5102.0,"v":38270.0,"dr":0.0243,"sa":0.6887},{"date":"2023-05-16","o":5121.5,"h":5161.75,"l":5069.25,"c":5131.75,"v":26918.0,"dr":0.0058,"sa":0.6875},{"date":"2023-05-17","o":5131.75,"h":5340.0,"l":5131.75,"c":5319.25,"v":41616.0,"dr":0.0365,"sa":0.6879},{"date":"2023-05-18","o":5350.0,"h":5512.5,"l":5309.5,"c":5500.0,"v":34838.0,"dr":0.034,"sa":0.6885},{"date":"2023-05-19","o":5468.0,"h":5468.0,"l":5350.0,"c":5371.25,"v":36212.0,"dr":-0.0234,"sa":0.6817},{"date":"2023-05-22","o":5494.75,"h":5599.75,"l":5494.75,"c":5500.75,"v":45580.0,"dr":0.0241,"sa":0.6816},{"date":"2023-05-23","o":5504.5,"h":5575.0,"l":5332.5,"c":5344.25,"v":29578.0,"dr":-0.0285,"sa":0.6577},{"date":"2023-05-24","o":5350.0,"h":5353.75,"l":5179.0,"c":5269.25,"v":25272.0,"dr":-0.014,"sa":0.658},{"date":"2023-05-29","o":5362.5,"h":5375.0,"l":5271.5,"c":5362.5,"v":13786.0,"dr":0.0177,"sa":0.645},{"date":"2023-05-30","o":5315.75,"h":5315.75,"l":5031.75,"c":5089.0,"v":34854.0,"dr":-0.051,"sa":0.6451},{"date":"2023-05-31","o":5086.5,"h":5086.5,"l":4998.75,"c":5054.5,"v":26568.0,"dr":-0.0068,"sa":0.6346},{"date":"2023-06-01","o":5062.5,"h":5281.25,"l":5034.0,"c":5199.75,"v":29792.0,"dr":0.0287,"sa":0.6349},{"date":"2023-06-02","o":5198.75,"h":5264.5,"l":5031.25,"c":5248.0,"v":41512.0,"dr":0.0093,"sa":0.6349},{"date":"2023-06-05","o":5256.25,"h":5332.5,"l":5206.25,"c":5315.0,"v":36358.0,"dr":0.0128,"sa":0.6333},{"date":"2023-06-06","o":5360.0,"h":5360.0,"l":5131.25,"c":5161.75,"v":51836.0,"dr":-0.0288,"sa":0.6342},{"date":"2023-06-07","o":5200.0,"h":5211.75,"l":4946.5,"c":4984.25,"v":72564.0,"dr":-0.0344,"sa":0.6295},{"date":"2023-06-08","o":5000.0,"h":5085.0,"l":4984.25,"c":5025.5,"v":36488.0,"dr":0.0083,"sa":0.6196},{"date":"2023-06-09","o":5025.5,"h":5075.0,"l":4951.0,"c":5026.5,"v":62160.0,"dr":0.0002,"sa":0.6195},{"date":"2023-06-12","o":5015.0,"h":5174.75,"l":4955.0,"c":5168.0,"v":54806.0,"dr":0.0282,"sa":0.6198},{"date":"2023-06-13","o":5133.75,"h":5139.75,"l":4981.0,"c":5037.25,"v":70670.0,"dr":-0.0253,"sa":0.6184},{"date":"2023-06-14","o":5064.75,"h":5088.0,"l":4982.75,"c":5042.0,"v":28700.0,"dr":0.0009,"sa":0.6177},{"date":"2023-06-15","o":5042.0,"h":5188.0,"l":5032.0,"c":5162.25,"v":118660.0,"dr":0.0238,"sa":0.6139},{"date":"2023-06-16","o":5125.0,"h":5154.5,"l":5025.25,"c":5033.25,"v":51588.0,"dr":-0.025,"sa":0.6124},{"date":"2023-06-21","o":5050.0,"h":5164.5,"l":4990.0,"c":5110.25,"v":88940.0,"dr":0.0153,"sa":0.6123},{"date":"2023-06-22","o":5150.0,"h":5292.5,"l":5084.0,"c":5281.0,"v":60744.0,"dr":0.0334,"sa":0.6126},{"date":"2023-06-23","o":5169.25,"h":5339.5,"l":5090.5,"c":5305.5,"v":59170.0,"dr":0.0046,"sa":0.6125},{"date":"2023-06-26","o":5350.5,"h":5399.5,"l":4906.5,"c":4925.0,"v":141574.0,"dr":-0.0717,"sa":0.6151},{"date":"2023-06-27","o":4981.5,"h":5031.75,"l":4929.75,"c":4939.0,"v":29452.0,"dr":0.0028,"sa":0.6133},{"date":"2023-06-28","o":4960.75,"h":5109.0,"l":4960.75,"c":5062.25,"v":32900.0,"dr":0.025,"sa":0.6112},{"date":"2023-06-29","o":5090.0,"h":5090.0,"l":4885.5,"c":4934.25,"v":51612.0,"dr":-0.0253,"sa":0.6117},{"date":"2023-06-30","o":5004.5,"h":5122.5,"l":5004.5,"c":5062.0,"v":41882.0,"dr":0.0259,"sa":0.6073},{"date":"2023-07-03","o":5081.5,"h":5150.0,"l":4972.5,"c":5034.75,"v":33718.0,"dr":-0.0054,"sa":0.6017},{"date":"2023-07-04","o":5050.0,"h":5090.0,"l":5034.75,"c":5068.75,"v":14026.0,"dr":0.0068,"sa":0.5989},{"date":"2023-07-05","o":5069.75,"h":5313.5,"l":5010.5,"c":5299.0,"v":76882.0,"dr":0.0454,"sa":0.6001},{"date":"2023-07-06","o":5131.0,"h":5131.0,"l":4927.5,"c":4964.75,"v":122536.0,"dr":-0.0631,"sa":0.6033},{"date":"2023-07-07","o":5077.0,"h":5127.5,"l":4957.5,"c":4970.5,"v":43550.0,"dr":0.0012,"sa":0.6015},{"date":"2023-07-10","o":4674.75,"h":4699.5,"l":4580.25,"c":4664.5,"v":357002.0,"dr":-0.0616,"sa":0.6052},{"date":"2023-07-11","o":4697.5,"h":4853.5,"l":4695.75,"c":4826.0,"v":94406.0,"dr":0.0346,"sa":0.6034},{"date":"2023-07-12","o":4857.75,"h":4964.0,"l":4850.25,"c":4921.5,"v":61046.0,"dr":0.0198,"sa":0.6035},{"date":"2023-07-13","o":4953.75,"h":5058.5,"l":4895.75,"c":5044.5,"v":184648.0,"dr":0.025,"sa":0.6029},{"date":"2023-07-14","o":5050.0,"h":5122.0,"l":5007.25,"c":5107.75,"v":91886.0,"dr":0.0125,"sa":0.6024},{"date":"2023-07-17","o":5159.5,"h":5248.5,"l":5125.0,"c":5232.5,"v":48848.0,"dr":0.0244,"sa":0.6015},{"date":"2023-07-18","o":5250.0,"h":5305.0,"l":5200.0,"c":5291.5,"v":59086.0,"dr":0.0113,"sa":0.5869},{"date":"2023-07-19","o":5360.0,"h":5412.0,"l":5321.25,"c":5376.0,"v":142850.0,"dr":0.016,"sa":0.5869},{"date":"2023-07-20","o":5400.0,"h":5415.75,"l":5274.5,"c":5303.25,"v":56316.0,"dr":-0.0135,"sa":0.5809},{"date":"2023-07-21","o":5400.0,"h":5457.0,"l":5310.75,"c":5446.25,"v":39490.0,"dr":0.027,"sa":0.5813},{"date":"2023-07-24","o":5327.0,"h":5394.25,"l":5200.5,"c":5356.0,"v":77060.0,"dr":-0.0166,"sa":0.5757},{"date":"2023-07-25","o":5375.0,"h":5461.25,"l":5337.0,"c":5352.25,"v":70908.0,"dr":-0.0007,"sa":0.5748},{"date":"2023-07-26","o":5333.25,"h":5397.5,"l":5279.5,"c":5312.75,"v":32142.0,"dr":-0.0074,"sa":0.5748},{"date":"2023-07-27","o":5459.0,"h":5574.5,"l":5300.0,"c":5304.5,"v":70366.0,"dr":-0.0016,"sa":0.5747},{"date":"2023-07-28","o":5476.0,"h":5600.0,"l":5405.25,"c":5570.25,"v":53826.0,"dr":0.0501,"sa":0.5732},{"date":"2023-07-31","o":5583.5,"h":5710.25,"l":5583.5,"c":5695.0,"v":37568.0,"dr":0.0224,"sa":0.5734},{"date":"2023-08-01","o":5649.0,"h":5687.25,"l":5583.5,"c":5661.75,"v":59270.0,"dr":-0.0058,"sa":0.5708},{"date":"2023-08-02","o":5606.0,"h":5614.0,"l":5426.25,"c":5528.75,"v":118584.0,"dr":-0.0235,"sa":0.565},{"date":"2023-08-03","o":7930.0,"h":7930.0,"l":7738.0,"c":7900.5,"v":31644.0,"dr":0.429,"sa":0.7021},{"date":"2023-08-04","o":6210.0,"h":6420.0,"l":6131.75,"c":6326.25,"v":60272.0,"dr":-0.1993,"sa":0.7286},{"date":"2023-08-07","o":6336.0,"h":6823.75,"l":6336.0,"c":6752.0,"v":75328.0,"dr":0.0673,"sa":0.7312},{"date":"2023-08-08","o":6696.0,"h":6750.0,"l":6550.0,"c":6587.5,"v":69906.0,"dr":-0.0244,"sa":0.7309},{"date":"2023-08-09","o":6640.25,"h":6693.5,"l":6446.0,"c":6464.75,"v":45250.0,"dr":-0.0186,"sa":0.7267},{"date":"2023-08-10","o":6700.0,"h":6900.0,"l":6652.0,"c":6892.75,"v":65672.0,"dr":0.0662,"sa":0.7277},{"date":"2023-08-11","o":6846.0,"h":6846.0,"l":6642.5,"c":6692.5,"v":62918.0,"dr":-0.0291,"sa":0.7248},{"date":"2023-08-14","o":6699.5,"h":7145.0,"l":6699.5,"c":7088.0,"v":94274.0,"dr":0.0591,"sa":0.7259},{"date":"2023-08-15","o":7150.0,"h":7543.0,"l":7050.0,"c":7517.5,"v":49556.0,"dr":0.0606,"sa":0.7261},{"date":"2023-08-16","o":7525.0,"h":7685.0,"l":7429.0,"c":7425.0,"v":98062.0,"dr":-0.0123,"sa":0.7244},{"date":"2023-08-17","o":7388.0,"h":7610.25,"l":7274.25,"c":7456.25,"v":92374.0,"dr":0.0042,"sa":0.7031},{"date":"2023-08-18","o":7450.0,"h":7566.0,"l":7340.5,"c":7467.0,"v":80914.0,"dr":0.0014,"sa":0.7016},{"date":"2023-08-22","o":7616.0,"h":7728.0,"l":7579.5,"c":7704.75,"v":68832.0,"dr":0.0318,"sa":0.7021},{"date":"2023-08-23","o":7840.0,"h":7909.5,"l":7756.0,"c":7843.75,"v":59622.0,"dr":0.018,"sa":0.7019},{"date":"2023-08-24","o":7845.5,"h":7864.0,"l":7650.0,"c":7736.25,"v":54674.0,"dr":-0.0137,"sa":0.6992},{"date":"2023-08-25","o":7782.0,"h":7990.5,"l":7700.0,"c":7956.5,"v":24568.0,"dr":0.0285,"sa":0.6982},{"date":"2023-08-28","o":7999.5,"h":8201.0,"l":7998.0,"c":8165.5,"v":44396.0,"dr":0.0263,"sa":0.6973},{"date":"2023-08-29","o":8257.5,"h":8787.5,"l":8257.5,"c":8726.0,"v":58598.0,"dr":0.0686,"sa":0.6991},{"date":"2023-08-30","o":8850.0,"h":8990.5,"l":8750.0,"c":8962.0,"v":49806.0,"dr":0.027,"sa":0.6979},{"date":"2023-08-31","o":8994.5,"h":9144.25,"l":8881.0,"c":8903.5,"v":38754.0,"dr":-0.0065,"sa":0.698},{"date":"2023-09-01","o":9100.0,"h":9222.5,"l":8925.5,"c":9083.25,"v":41892.0,"dr":0.0202,"sa":0.6961},{"date":"2023-09-04","o":9195.5,"h":9375.0,"l":9083.25,"c":9192.75,"v":24574.0,"dr":0.0121,"sa":0.6943},{"date":"2023-09-05","o":9072.75,"h":9167.25,"l":8844.5,"c":9110.0,"v":52108.0,"dr":-0.009,"sa":0.6945},{"date":"2023-09-06","o":9136.0,"h":9149.0,"l":9003.5,"c":9046.5,"v":96844.0,"dr":-0.007,"sa":0.6945},{"date":"2023-09-07","o":9050.0,"h":9160.0,"l":8828.75,"c":8844.0,"v":76112.0,"dr":-0.0224,"sa":0.6951},{"date":"2023-09-08","o":8860.0,"h":8979.75,"l":8679.25,"c":8796.25,"v":59074.0,"dr":-0.0054,"sa":0.6931},{"date":"2023-09-11","o":8800.0,"h":8814.0,"l":8569.75,"c":8737.0,"v":79052.0,"dr":-0.0067,"sa":0.6932},{"date":"2023-09-12","o":8750.0,"h":8750.0,"l":8525.0,"c":8624.25,"v":51642.0,"dr":-0.0129,"sa":0.6932},{"date":"2023-09-13","o":8620.0,"h":8659.0,"l":8475.0,"c":8637.5,"v":105700.0,"dr":0.0015,"sa":0.6931},{"date":"2023-09-14","o":8615.0,"h":8615.0,"l":8391.0,"c":8547.5,"v":43836.0,"dr":-0.0104,"sa":0.6927},{"date":"2023-09-15","o":8600.5,"h":8688.75,"l":8450.0,"c":8567.5,"v":15994.0,"dr":0.0023,"sa":0.6921},{"date":"2023-09-18","o":8575.0,"h":8615.5,"l":8422.5,"c":8469.25,"v":36834.0,"dr":-0.0115,"sa":0.6923},{"date":"2023-09-19","o":8298.0,"h":8298.0,"l":8088.75,"c":8218.25,"v":32020.0,"dr":-0.0296,"sa":0.693},{"date":"2023-09-20","o":8250.0,"h":8384.5,"l":8195.0,"c":8227.25,"v":21548.0,"dr":0.0011,"sa":0.6917},{"date":"2023-09-21","o":8086.75,"h":8175.0,"l":7969.0,"c":8073.0,"v":63662.0,"dr":-0.0187,"sa":0.6912},{"date":"2023-09-22","o":8162.5,"h":8162.5,"l":7981.75,"c":8030.0,"v":17326.0,"dr":-0.0053,"sa":0.691},{"date":"2023-09-25","o":8025.0,"h":8228.0,"l":7985.0,"c":8189.0,"v":25550.0,"dr":0.0198,"sa":0.6885},{"date":"2023-09-26","o":8150.0,"h":8205.0,"l":8018.0,"c":8156.25,"v":68140.0,"dr":-0.004,"sa":0.6883},{"date":"2023-09-27","o":8250.0,"h":8372.5,"l":8187.5,"c":8220.0,"v":42906.0,"dr":0.0078,"sa":0.6868},{"date":"2023-09-28","o":8250.0,"h":8744.0,"l":8250.0,"c":8661.0,"v":72598.0,"dr":0.0536,"sa":0.6875},{"date":"2023-09-29","o":8775.0,"h":8964.25,"l":8515.0,"c":8693.5,"v":48364.0,"dr":0.0038,"sa":0.6874},{"date":"2023-10-02","o":8724.75,"h":8920.25,"l":8656.75,"c":8700.5,"v":33866.0,"dr":0.0008,"sa":0.6862},{"date":"2023-10-03","o":8900.0,"h":8900.0,"l":8615.0,"c":8657.0,"v":986.0,"dr":-0.005,"sa":0.6862},{"date":"2023-10-04","o":8900.0,"h":9300.0,"l":8900.0,"c":9290.25,"v":48574.0,"dr":0.0731,"sa":0.6891},{"date":"2023-10-05","o":9425.0,"h":9499.25,"l":8945.5,"c":9035.0,"v":53242.0,"dr":-0.0275,"sa":0.6878},{"date":"2023-10-06","o":9008.75,"h":9260.5,"l":8707.25,"c":9115.0,"v":56736.0,"dr":0.0089,"sa":0.6871},{"date":"2023-10-09","o":9025.0,"h":9294.25,"l":8800.0,"c":9076.25,"v":40254.0,"dr":-0.0043,"sa":0.687},{"date":"2023-10-10","o":9250.0,"h":10385.5,"l":9247.75,"c":10015.25,"v":103306.0,"dr":0.1035,"sa":0.6902},{"date":"2023-10-11","o":10250.0,"h":10322.5,"l":9329.0,"c":9532.25,"v":74126.0,"dr":-0.0482,"sa":0.6904},{"date":"2023-10-12","o":9747.5,"h":10056.8,"l":9601.5,"c":9754.0,"v":44586.0,"dr":0.0233,"sa":0.6905},{"date":"2023-10-17","o":9995.0,"h":10295.5,"l":9800.0,"c":9911.25,"v":67090.0,"dr":0.0161,"sa":0.6886},{"date":"2023-10-18","o":10125.0,"h":10125.0,"l":9550.0,"c":9594.75,"v":56042.0,"dr":-0.0319,"sa":0.6869},{"date":"2023-10-19","o":9885.0,"h":9885.0,"l":9200.0,"c":9296.25,"v":52198.0,"dr":-0.0311,"sa":0.6873},{"date":"2023-10-20","o":9500.0,"h":11194.5,"l":9350.0,"c":11194.5,"v":99666.0,"dr":0.2042,"sa":0.7059},{"date":"2023-10-23","o":9525.0,"h":9824.75,"l":8800.5,"c":9193.25,"v":36372.0,"dr":-0.1788,"sa":0.7299},{"date":"2023-10-24","o":9400.0,"h":9740.0,"l":8750.0,"c":9029.0,"v":26616.0,"dr":-0.0179,"sa":0.7301},{"date":"2023-10-25","o":9097.5,"h":9097.5,"l":8245.75,"c":8949.0,"v":18248.0,"dr":-0.0089,"sa":0.7247},{"date":"2023-10-26","o":8949.0,"h":8982.75,"l":8268.75,"c":8597.5,"v":33754.0,"dr":-0.0393,"sa":0.7196},{"date":"2023-10-27","o":8565.0,"h":8750.0,"l":8475.0,"c":8563.0,"v":44328.0,"dr":-0.004,"sa":0.7195},{"date":"2023-10-30","o":8563.0,"h":8896.25,"l":8563.0,"c":8742.5,"v":65508.0,"dr":0.021,"sa":0.7177},{"date":"2023-10-31","o":8730.0,"h":9475.0,"l":8502.5,"c":9007.5,"v":44192.0,"dr":0.0303,"sa":0.7181},{"date":"2023-11-01","o":9077.5,"h":9863.0,"l":8750.0,"c":9633.25,"v":99368.0,"dr":0.0695,"sa":0.7206},{"date":"2023-11-02","o":9800.0,"h":10178.2,"l":9508.25,"c":9741.0,"v":62306.0,"dr":0.0112,"sa":0.7201},{"date":"2023-11-03","o":9999.5,"h":10199.5,"l":9845.5,"c":10049.75,"v":72952.0,"dr":0.0317,"sa":0.7193},{"date":"2023-11-07","o":10000.0,"h":10215.2,"l":9650.0,"c":9872.75,"v":46312.0,"dr":-0.0176,"sa":0.7197},{"date":"2023-11-08","o":9850.0,"h":10101.8,"l":9471.5,"c":9539.0,"v":24408.0,"dr":-0.0338,"sa":0.7195},{"date":"2023-11-09","o":9600.0,"h":9825.0,"l":9428.25,"c":9725.0,"v":27156.0,"dr":0.0195,"sa":0.7193},{"date":"2023-11-10","o":9735.0,"h":10150.0,"l":9675.5,"c":10039.0,"v":27408.0,"dr":0.0323,"sa":0.7198},{"date":"2023-11-13","o":10070.0,"h":10425.0,"l":10009.8,"c":10145.25,"v":32266.0,"dr":0.0106,"sa":0.715},{"date":"2023-11-14","o":10145.25,"h":10749.2,"l":10145.2,"c":10399.25,"v":51246.0,"dr":0.025,"sa":0.7148},{"date":"2023-11-15","o":10410.5,"h":10750.0,"l":10410.5,"c":10529.75,"v":40632.0,"dr":0.0125,"sa":0.7124},{"date":"2023-11-16","o":10565.0,"h":10742.5,"l":10532.0,"c":10667.75,"v":73592.0,"dr":0.0131,"sa":0.7125},{"date":"2023-11-17","o":10750.0,"h":11000.0,"l":10325.0,"c":10659.75,"v":42672.0,"dr":-0.0007,"sa":0.7124},{"date":"2023-11-21","o":11500.5,"h":12250.0,"l":10514.0,"c":10939.75,"v":47572.0,"dr":0.0263,"sa":0.7112},{"date":"2023-11-22","o":11000.0,"h":12400.0,"l":10550.0,"c":11828.0,"v":61042.0,"dr":0.0812,"sa":0.7136},{"date":"2023-11-23","o":11828.0,"h":12399.5,"l":11575.0,"c":12032.25,"v":20596.0,"dr":0.0173,"sa":0.7127},{"date":"2023-11-24","o":12035.0,"h":12475.0,"l":11500.5,"c":11582.0,"v":34444.0,"dr":-0.0374,"sa":0.714},{"date":"2023-11-27","o":11582.0,"h":12100.0,"l":10663.0,"c":11450.25,"v":46016.0,"dr":-0.0114,"sa":0.709},{"date":"2023-11-28","o":22900.5,"h":23499.5,"l":21148.0,"c":22240.0,"v":23729.0,"dr":0.9423,"sa":1.173},{"date":"2023-11-29","o":22250.0,"h":23340.0,"l":21811.5,"c":22033.5,"v":15676.0,"dr":-0.0093,"sa":1.1729},{"date":"2023-11-30","o":11050.0,"h":11457.5,"l":10604.0,"c":11322.5,"v":65250.0,"dr":-0.4861,"sa":1.2735},{"date":"2023-12-01","o":11500.0,"h":12549.5,"l":11300.0,"c":12525.0,"v":59504.0,"dr":0.1062,"sa":1.277},{"date":"2023-12-04","o":12499.5,"h":12749.0,"l":11650.0,"c":11795.0,"v":41738.0,"dr":-0.0583,"sa":1.2787},{"date":"2023-12-05","o":11862.0,"h":12000.0,"l":11403.0,"c":11929.0,"v":34838.0,"dr":0.0114,"sa":1.2787},{"date":"2023-12-06","o":12000.0,"h":12500.0,"l":11913.0,"c":12244.75,"v":44098.0,"dr":0.0265,"sa":1.2784},{"date":"2023-12-07","o":12244.75,"h":13299.5,"l":12244.8,"c":13152.0,"v":57420.0,"dr":0.0741,"sa":1.279},{"date":"2023-12-11","o":13152.5,"h":14131.8,"l":12963.2,"c":13519.25,"v":27700.0,"dr":0.0279,"sa":1.2785},{"date":"2023-12-12","o":13750.0,"h":13997.5,"l":13370.0,"c":13850.0,"v":48562.0,"dr":0.0245,"sa":1.2782},{"date":"2023-12-13","o":13947.5,"h":15500.0,"l":12630.2,"c":13582.0,"v":33448.0,"dr":-0.0194,"sa":1.2785},{"date":"2023-12-14","o":13637.5,"h":14247.2,"l":13000.0,"c":13454.5,"v":29790.0,"dr":-0.0094,"sa":1.2784},{"date":"2023-12-15","o":13500.0,"h":13650.0,"l":12996.5,"c":13320.75,"v":50442.0,"dr":-0.0099,"sa":1.2769},{"date":"2023-12-18","o":13320.0,"h":13320.8,"l":12654.5,"c":12650.0,"v":29540.0,"dr":-0.0504,"sa":1.2783},{"date":"2023-12-19","o":12450.0,"h":13344.2,"l":12450.0,"c":12855.75,"v":40496.0,"dr":0.0163,"sa":1.2781},{"date":"2023-12-20","o":12884.5,"h":13078.2,"l":12600.0,"c":12619.25,"v":31966.0,"dr":-0.0184,"sa":1.2784},{"date":"2023-12-21","o":12500.0,"h":13150.0,"l":12374.5,"c":12634.5,"v":38190.0,"dr":0.0012,"sa":1.2784},{"date":"2023-12-22","o":12710.0,"h":12846.0,"l":12277.2,"c":12404.75,"v":25356.0,"dr":-0.0182,"sa":1.2784},{"date":"2023-12-26","o":12447.0,"h":12915.8,"l":11711.8,"c":11836.5,"v":52916.0,"dr":-0.0458,"sa":1.2789},{"date":"2023-12-27","o":11836.5,"h":12150.0,"l":11400.0,"c":11510.0,"v":50956.0,"dr":-0.0276,"sa":1.2795},{"date":"2023-12-28","o":11575.0,"h":12580.5,"l":11500.5,"c":12465.5,"v":31648.0,"dr":0.083,"sa":1.281},{"date":"2023-12-29","o":12825.0,"h":13437.5,"l":12192.5,"c":12797.0,"v":42886.0,"dr":0.0266,"sa":1.2811},{"date":"2024-01-02","o":12800.0,"h":13000.0,"l":12314.5,"c":12650.0,"v":27016.0,"dr":-0.0115,"sa":1.2812},{"date":"2024-01-03","o":12691.0,"h":13195.8,"l":12442.0,"c":13175.0,"v":26762.0,"dr":0.0415,"sa":1.2812},{"date":"2024-01-04","o":13250.0,"h":13866.8,"l":13000.0,"c":13832.5,"v":54364.0,"dr":0.0499,"sa":1.2818},{"date":"2024-01-05","o":14000.0,"h":14745.5,"l":14000.0,"c":14700.5,"v":65672.0,"dr":0.0628,"sa":1.2829},{"date":"2024-01-08","o":15223.5,"h":15847.5,"l":14715.0,"c":15762.0,"v":77196.0,"dr":0.0722,"sa":1.2841},{"date":"2024-01-09","o":15815.0,"h":16000.0,"l":15650.0,"c":15782.25,"v":65434.0,"dr":0.0013,"sa":1.2841},{"date":"2024-01-10","o":15831.0,"h":16580.0,"l":15782.5,"c":15878.0,"v":59118.0,"dr":0.0061,"sa":1.2839},{"date":"2024-01-11","o":15972.5,"h":16224.8,"l":15155.2,"c":15307.25,"v":31636.0,"dr":-0.0359,"sa":1.2847},{"date":"2024-01-12","o":15300.0,"h":15825.0,"l":15050.0,"c":15758.75,"v":41188.0,"dr":0.0295,"sa":1.2845},{"date":"2024-01-15","o":15800.0,"h":16682.5,"l":15675.0,"c":16495.25,"v":40768.0,"dr":0.0467,"sa":1.285},{"date":"2024-01-16","o":16495.0,"h":17037.0,"l":16050.0,"c":16790.75,"v":53644.0,"dr":0.0179,"sa":1.2849},{"date":"2024-01-17","o":16795.5,"h":17620.2,"l":16750.0,"c":17370.25,"v":41522.0,"dr":0.0345,"sa":1.285},{"date":"2024-01-18","o":17406.75,"h":18189.8,"l":17405.0,"c":17683.5,"v":32374.0,"dr":0.018,"sa":1.2851},{"date":"2024-01-19","o":17683.5,"h":18913.8,"l":17680.8,"c":18875.0,"v":50396.0,"dr":0.0674,"sa":1.2863},{"date":"2024-01-22","o":19000.0,"h":19627.0,"l":18872.0,"c":19097.0,"v":49026.0,"dr":0.0118,"sa":1.2861},{"date":"2024-01-23","o":19115.0,"h":19785.2,"l":18747.5,"c":18825.0,"v":23286.0,"dr":-0.0142,"sa":1.2808},{"date":"2024-01-24","o":19499.0,"h":19499.0,"l":18420.5,"c":19400.0,"v":30896.0,"dr":0.0305,"sa":1.2799},{"date":"2024-01-25","o":20000.0,"h":20000.0,"l":18420.5,"c":18646.5,"v":24500.0,"dr":-0.0388,"sa":1.2805},{"date":"2024-01-26","o":19000.0,"h":19012.5,"l":18127.5,"c":18400.0,"v":29107.0,"dr":-0.0132,"sa":1.2806},{"date":"2024-01-29","o":18545.0,"h":18999.5,"l":18542.0,"c":18705.0,"v":23249.0,"dr":0.0166,"sa":1.2802},{"date":"2024-01-30","o":18705.0,"h":18842.5,"l":18141.0,"c":18387.5,"v":33438.0,"dr":-0.017,"sa":1.2802},{"date":"2024-01-31","o":18360.0,"h":18522.5,"l":17571.0,"c":17990.0,"v":22389.0,"dr":-0.0216,"sa":1.2789},{"date":"2024-02-01","o":18000.0,"h":18893.5,"l":17500.0,"c":18733.0,"v":33144.0,"dr":0.0413,"sa":1.2793},{"date":"2024-02-02","o":18874.0,"h":19371.0,"l":18800.0,"c":19258.5,"v":43323.0,"dr":0.0281,"sa":1.2793},{"date":"2024-02-05","o":19026.0,"h":19499.0,"l":18750.0,"c":19040.0,"v":35177.0,"dr":-0.0113,"sa":1.2792},{"date":"2024-02-06","o":19040.0,"h":19218.0,"l":17569.0,"c":17777.0,"v":44963.0,"dr":-0.0663,"sa":1.2803},{"date":"2024-02-07","o":18000.0,"h":18450.0,"l":17743.0,"c":18156.0,"v":29905.0,"dr":0.0213,"sa":1.2802},{"date":"2024-02-08","o":18120.0,"h":18488.5,"l":17939.0,"c":18180.0,"v":57177.0,"dr":0.0013,"sa":1.2789},{"date":"2024-02-09","o":18200.0,"h":18663.5,"l":17990.0,"c":18050.0,"v":35680.0,"dr":-0.0072,"sa":1.279},{"date":"2024-02-14","o":18015.0,"h":18374.5,"l":16652.0,"c":17052.0,"v":41815.0,"dr":-0.0553,"sa":1.2804},{"date":"2024-02-15","o":16999.0,"h":17680.0,"l":16880.5,"c":17011.5,"v":24248.0,"dr":-0.0024,"sa":1.2804},{"date":"2024-02-16","o":17320.0,"h":17403.5,"l":16200.0,"c":16396.0,"v":30397.0,"dr":-0.0362,"sa":1.2807},{"date":"2024-02-19","o":16445.0,"h":17600.0,"l":16220.0,"c":17177.0,"v":21217.0,"dr":0.0476,"sa":1.281},{"date":"2024-02-20","o":17300.0,"h":17350.0,"l":16124.0,"c":16456.0,"v":33412.0,"dr":-0.042,"sa":1.282},{"date":"2024-02-21","o":16500.0,"h":16518.5,"l":15913.0,"c":16041.0,"v":37054.0,"dr":-0.0252,"sa":1.2824},{"date":"2024-02-22","o":16355.0,"h":17000.0,"l":16200.0,"c":16637.5,"v":96319.0,"dr":0.0372,"sa":1.2826},{"date":"2024-02-23","o":15787.0,"h":15787.0,"l":14350.5,"c":15250.0,"v":304551.0,"dr":-0.0834,"sa":1.2853},{"date":"2024-02-26","o":15400.0,"h":15580.0,"l":14722.5,"c":14860.0,"v":81133.0,"dr":-0.0256,"sa":1.2858},{"date":"2024-02-27","o":14970.0,"h":14970.0,"l":14553.5,"c":14697.0,"v":66836.0,"dr":-0.011,"sa":1.2859},{"date":"2024-02-28","o":14697.0,"h":14899.5,"l":14080.0,"c":14219.0,"v":61404.0,"dr":-0.0325,"sa":1.2866},{"date":"2024-02-29","o":14480.0,"h":14760.0,"l":14180.0,"c":14313.5,"v":106144.0,"dr":0.0066,"sa":1.2861},{"date":"2024-03-01","o":14650.5,"h":14776.0,"l":14273.5,"c":14590.0,"v":69696.0,"dr":0.0193,"sa":1.2859},{"date":"2024-03-04","o":14700.0,"h":14889.5,"l":13802.5,"c":13895.0,"v":52816.0,"dr":-0.0476,"sa":1.2871},{"date":"2024-03-05","o":13890.0,"h":13899.0,"l":13107.0,"c":13163.0,"v":55896.0,"dr":-0.0527,"sa":1.2886},{"date":"2024-03-06","o":13352.0,"h":13520.0,"l":12650.0,"c":12874.0,"v":109615.0,"dr":-0.022,"sa":1.2889},{"date":"2024-03-07","o":12874.0,"h":13263.0,"l":12735.5,"c":13101.5,"v":45360.0,"dr":0.0177,"sa":1.2889},{"date":"2024-03-08","o":13100.0,"h":13417.5,"l":13100.0,"c":13211.5,"v":49626.0,"dr":0.0084,"sa":1.2886},{"date":"2024-03-11","o":13480.0,"h":13480.0,"l":13086.5,"c":13180.0,"v":33326.0,"dr":-0.0024,"sa":1.2886},{"date":"2024-03-12","o":13250.0,"h":14164.0,"l":13159.0,"c":13801.0,"v":45336.0,"dr":0.0471,"sa":1.2891},{"date":"2024-03-13","o":13830.0,"h":14097.5,"l":13580.0,"c":13631.5,"v":56566.0,"dr":-0.0123,"sa":1.2893},{"date":"2024-03-14","o":13670.0,"h":14073.0,"l":13560.0,"c":13830.0,"v":59838.0,"dr":0.0146,"sa":1.2891},{"date":"2024-03-15","o":13950.0,"h":13950.0,"l":13370.0,"c":13420.0,"v":64341.0,"dr":-0.0296,"sa":1.2896},{"date":"2024-03-18","o":13250.0,"h":13650.0,"l":13250.0,"c":13555.0,"v":62515.0,"dr":0.0101,"sa":1.2896},{"date":"2024-03-19","o":13557.5,"h":13805.0,"l":13310.0,"c":13734.5,"v":72723.0,"dr":0.0132,"sa":1.2894},{"date":"2024-03-20","o":13699.0,"h":14067.5,"l":13545.0,"c":14027.0,"v":126855.0,"dr":0.0213,"sa":1.2893},{"date":"2024-03-21","o":14200.0,"h":14538.5,"l":14151.0,"c":14275.0,"v":115701.0,"dr":0.0177,"sa":1.2893},{"date":"2024-03-22","o":14399.0,"h":14438.5,"l":14089.0,"c":14414.0,"v":72305.0,"dr":0.0097,"sa":1.2889},{"date":"2024-03-25","o":14500.0,"h":14500.0,"l":13919.5,"c":14010.0,"v":74967.0,"dr":-0.028,"sa":1.2893},{"date":"2024-03-26","o":14100.0,"h":14310.0,"l":13983.5,"c":14102.5,"v":60006.0,"dr":0.0066,"sa":1.2891},{"date":"2024-03-27","o":14125.0,"h":14207.0,"l":13611.0,"c":13789.0,"v":139683.0,"dr":-0.0222,"sa":1.2894},{"date":"2024-04-03","o":13788.0,"h":13788.0,"l":13400.0,"c":13484.0,"v":62957.0,"dr":-0.0221,"sa":1.2895},{"date":"2024-04-04","o":13850.0,"h":13900.0,"l":13071.0,"c":13120.0,"v":86330.0,"dr":-0.027,"sa":1.2899},{"date":"2024-04-05","o":13300.0,"h":13373.0,"l":12791.0,"c":13135.5,"v":54968.0,"dr":0.0012,"sa":1.2892},{"date":"2024-04-08","o":13135.0,"h":13200.0,"l":12822.5,"c":12929.0,"v":53329.0,"dr":-0.0157,"sa":1.2892},{"date":"2024-04-09","o":12934.0,"h":13010.0,"l":12744.5,"c":12994.0,"v":54221.0,"dr":0.005,"sa":1.2892},{"date":"2024-04-10","o":13000.0,"h":13500.0,"l":12680.5,"c":12914.5,"v":42035.0,"dr":-0.0061,"sa":1.2893},{"date":"2024-04-11","o":13000.0,"h":13235.0,"l":12965.0,"c":13187.0,"v":39389.0,"dr":0.0211,"sa":1.289},{"date":"2024-04-12","o":13400.0,"h":13400.0,"l":12619.0,"c":12647.0,"v":69795.0,"dr":-0.0409,"sa":1.2894},{"date":"2024-04-15","o":12700.0,"h":12900.0,"l":12471.0,"c":12630.0,"v":74830.0,"dr":-0.0013,"sa":1.2885},{"date":"2024-04-16","o":12601.0,"h":12750.0,"l":12504.0,"c":12549.0,"v":40560.0,"dr":-0.0064,"sa":1.2886},{"date":"2024-04-17","o":12745.0,"h":12745.0,"l":12300.0,"c":12389.5,"v":54407.0,"dr":-0.0127,"sa":1.2887},{"date":"2024-04-18","o":12340.0,"h":12362.5,"l":12150.0,"c":12182.5,"v":52436.0,"dr":-0.0167,"sa":1.2879},{"date":"2024-04-19","o":12195.0,"h":12195.0,"l":11956.0,"c":12022.5,"v":180326.0,"dr":-0.0131,"sa":1.2879},{"date":"2024-04-22","o":12070.0,"h":12131.0,"l":11720.0,"c":12093.0,"v":136934.0,"dr":0.0059,"sa":1.2878},{"date":"2024-04-23","o":12098.5,"h":12435.5,"l":12098.5,"c":12268.5,"v":138491.0,"dr":0.0145,"sa":1.2876},{"date":"2024-04-24","o":12280.0,"h":12313.0,"l":12020.0,"c":12116.5,"v":84210.0,"dr":-0.0124,"sa":1.2873},{"date":"2024-04-25","o":12094.0,"h":12336.5,"l":11900.0,"c":12311.0,"v":160685.0,"dr":0.0161,"sa":1.2874},{"date":"2024-04-26","o":12450.0,"h":12840.5,"l":12450.0,"c":12766.0,"v":158943.0,"dr":0.037,"sa":1.2876},{"date":"2024-04-29","o":12970.0,"h":13173.0,"l":12801.0,"c":13136.5,"v":146142.0,"dr":0.029,"sa":1.2872},{"date":"2024-04-30","o":13349.0,"h":13500.0,"l":13255.5,"c":13313.5,"v":175509.0,"dr":0.0135,"sa":1.2872},{"date":"2024-05-02","o":13401.0,"h":14100.0,"l":13210.0,"c":14100.0,"v":331079.0,"dr":0.0591,"sa":1.2883},{"date":"2024-05-03","o":15313.5,"h":15737.5,"l":15125.5,"c":15220.0,"v":317465.0,"dr":0.0794,"sa":1.2901},{"date":"2024-05-06","o":15250.5,"h":15600.0,"l":15060.5,"c":15300.0,"v":125027.0,"dr":0.0053,"sa":1.29},{"date":"2024-05-07","o":15500.5,"h":15800.0,"l":15302.5,"c":15458.0,"v":135811.0,"dr":0.0103,"sa":1.2894},{"date":"2024-05-08","o":15640.0,"h":15780.0,"l":15250.0,"c":15396.5,"v":62653.0,"dr":-0.004,"sa":1.2895},{"date":"2024-05-09","o":15391.0,"h":15391.0,"l":15000.0,"c":15310.5,"v":56571.0,"dr":-0.0056,"sa":1.2893},{"date":"2024-05-10","o":15398.0,"h":15400.0,"l":15134.0,"c":15201.0,"v":51424.0,"dr":-0.0072,"sa":1.2893},{"date":"2024-05-13","o":15300.0,"h":15300.0,"l":14937.0,"c":15080.0,"v":61940.0,"dr":-0.008,"sa":1.2893},{"date":"2024-05-14","o":15200.0,"h":15300.0,"l":15034.5,"c":15248.0,"v":38283.0,"dr":0.0111,"sa":1.2893},{"date":"2024-05-15","o":15400.0,"h":15750.0,"l":15300.0,"c":15681.0,"v":61455.0,"dr":0.0284,"sa":1.2882},{"date":"2024-05-16","o":15700.0,"h":15985.5,"l":15700.0,"c":15913.5,"v":59829.0,"dr":0.0148,"sa":1.2877},{"date":"2024-05-17","o":15950.0,"h":16100.0,"l":15809.0,"c":16084.5,"v":68229.0,"dr":0.0107,"sa":1.2874},{"date":"2024-05-20","o":16100.0,"h":17035.0,"l":16100.0,"c":17000.0,"v":77666.0,"dr":0.0569,"sa":1.2874},{"date":"2024-05-21","o":17000.0,"h":17806.5,"l":16853.5,"c":17715.0,"v":82513.0,"dr":0.0421,"sa":1.2877},{"date":"2024-05-22","o":17689.0,"h":18199.5,"l":17245.0,"c":18085.5,"v":97360.0,"dr":0.0209,"sa":1.2878},{"date":"2024-05-23","o":18100.0,"h":18529.0,"l":17623.0,"c":17837.0,"v":123790.0,"dr":-0.0137,"sa":1.2879},{"date":"2024-05-24","o":17800.0,"h":17933.0,"l":17369.5,"c":17416.5,"v":69851.0,"dr":-0.0236,"sa":1.2882},{"date":"2024-05-27","o":17370.0,"h":17609.0,"l":16850.0,"c":17529.5,"v":25481.0,"dr":0.0065,"sa":1.2882},{"date":"2024-05-28","o":17530.0,"h":17676.5,"l":17178.5,"c":17577.0,"v":59643.0,"dr":0.0027,"sa":1.2879},{"date":"2024-05-29","o":17800.0,"h":17918.0,"l":17048.5,"c":17272.5,"v":34641.0,"dr":-0.0173,"sa":1.2879},{"date":"2024-05-30","o":17404.0,"h":17600.0,"l":17100.5,"c":17232.0,"v":43522.0,"dr":-0.0023,"sa":1.2875},{"date":"2024-05-31","o":17280.0,"h":18000.0,"l":17138.5,"c":17950.0,"v":71807.0,"dr":0.0417,"sa":1.2879},{"date":"2024-06-03","o":17918.0,"h":18289.5,"l":17664.0,"c":18280.0,"v":73049.0,"dr":0.0184,"sa":1.2874},{"date":"2024-06-04","o":18317.0,"h":18850.0,"l":17602.5,"c":17811.0,"v":70435.0,"dr":-0.0257,"sa":1.2877},{"date":"2024-06-05","o":17850.0,"h":17850.0,"l":17000.0,"c":17552.0,"v":66667.0,"dr":-0.0145,"sa":1.2878},{"date":"2024-06-06","o":17506.0,"h":17874.0,"l":17493.5,"c":17604.5,"v":41971.0,"dr":0.003,"sa":1.2865},{"date":"2024-06-07","o":17680.0,"h":17712.5,"l":17263.0,"c":17527.5,"v":67288.0,"dr":-0.0044,"sa":1.2865},{"date":"2024-06-10","o":17555.0,"h":17650.0,"l":17255.0,"c":17477.0,"v":37079.0,"dr":-0.0029,"sa":1.2863},{"date":"2024-06-11","o":17477.0,"h":17500.0,"l":17101.0,"c":17234.0,"v":50847.0,"dr":-0.0139,"sa":1.2865},{"date":"2024-06-12","o":17234.0,"h":17595.0,"l":17000.0,"c":17380.5,"v":55588.0,"dr":0.0085,"sa":1.2865},{"date":"2024-06-13","o":17390.0,"h":17410.0,"l":16371.0,"c":16840.0,"v":67064.0,"dr":-0.0311,"sa":1.2866},{"date":"2024-06-14","o":16859.0,"h":16999.0,"l":16463.0,"c":16715.0,"v":36110.0,"dr":-0.0074,"sa":1.286},{"date":"2024-06-18","o":16716.0,"h":16844.0,"l":16002.0,"c":16667.5,"v":41010.0,"dr":-0.0028,"sa":1.286},{"date":"2024-06-19","o":16800.0,"h":17290.0,"l":16307.0,"c":17057.0,"v":21954.0,"dr":0.0234,"sa":1.2861},{"date":"2024-06-24","o":17102.0,"h":17734.5,"l":17051.0,"c":17379.0,"v":41608.0,"dr":0.0189,"sa":1.286},{"date":"2024-06-25","o":17377.0,"h":18054.5,"l":17377.0,"c":18030.5,"v":63277.0,"dr":0.0375,"sa":1.2859},{"date":"2024-06-26","o":18033.0,"h":18800.0,"l":18033.0,"c":18800.0,"v":120287.0,"dr":0.0427,"sa":1.2863},{"date":"2024-06-27","o":18331.0,"h":19089.5,"l":18331.0,"c":18608.0,"v":78420.0,"dr":-0.0102,"sa":1.2864},{"date":"2024-06-28","o":18788.0,"h":18857.5,"l":18371.0,"c":18589.5,"v":42084.0,"dr":-0.001,"sa":1.286},{"date":"2024-07-01","o":18390.0,"h":18855.0,"l":17976.5,"c":18773.0,"v":72629.0,"dr":0.0099,"sa":1.286},{"date":"2024-07-02","o":18749.0,"h":19380.0,"l":18744.5,"c":19055.5,"v":76738.0,"dr":0.015,"sa":1.2857},{"date":"2024-07-03","o":19070.0,"h":19086.0,"l":18301.0,"c":18800.0,"v":49722.0,"dr":-0.0134,"sa":1.2859},{"date":"2024-07-04","o":18899.0,"h":19300.0,"l":18731.0,"c":18819.5,"v":34621.0,"dr":0.001,"sa":1.2834},{"date":"2024-07-05","o":19000.0,"h":19406.5,"l":18745.0,"c":19359.0,"v":68593.0,"dr":0.0287,"sa":1.2836},{"date":"2024-07-08","o":19400.0,"h":19831.0,"l":19362.0,"c":19509.0,"v":66044.0,"dr":0.0077,"sa":1.2835},{"date":"2024-07-10","o":19900.0,"h":20050.0,"l":19250.0,"c":19750.0,"v":60101.0,"dr":0.0124,"sa":1.283},{"date":"2024-07-11","o":19950.0,"h":20225.0,"l":19825.0,"c":20150.0,"v":33744.0,"dr":0.0203,"sa":1.283},{"date":"2024-07-12","o":20200.0,"h":21000.0,"l":20200.0,"c":20975.0,"v":52319.0,"dr":0.0409,"sa":1.2833},{"date":"2024-07-15","o":20450.0,"h":20450.0,"l":18775.0,"c":19000.0,"v":69761.0,"dr":-0.0942,"sa":1.2874},{"date":"2024-07-16","o":19000.0,"h":19000.0,"l":17800.0,"c":18475.0,"v":102155.0,"dr":-0.0276,"sa":1.2874},{"date":"2024-07-17","o":18350.0,"h":18475.0,"l":17925.0,"c":18250.0,"v":33296.0,"dr":-0.0122,"sa":1.2856},{"date":"2024-07-18","o":18975.0,"h":18975.0,"l":17800.0,"c":17875.0,"v":33151.0,"dr":-0.0205,"sa":1.2859},{"date":"2024-07-19","o":18025.0,"h":18475.0,"l":18025.0,"c":18325.0,"v":40641.0,"dr":0.0252,"sa":1.2841},{"date":"2024-07-22","o":18500.0,"h":18800.0,"l":18375.0,"c":18725.0,"v":26911.0,"dr":0.0218,"sa":1.2839},{"date":"2024-07-23","o":18800.0,"h":19025.0,"l":18650.0,"c":18850.0,"v":43729.0,"dr":0.0067,"sa":1.2838},{"date":"2024-07-24","o":18700.0,"h":18700.0,"l":18175.0,"c":18275.0,"v":36039.0,"dr":-0.0305,"sa":1.2843},{"date":"2024-07-25","o":18000.0,"h":18625.0,"l":17775.0,"c":18025.0,"v":19682.0,"dr":-0.0137,"sa":1.2845},{"date":"2024-07-26","o":18100.0,"h":18450.0,"l":17975.0,"c":18150.0,"v":21017.0,"dr":0.0069,"sa":1.2844},{"date":"2024-07-29","o":18175.0,"h":18450.0,"l":17375.0,"c":17425.0,"v":32107.0,"dr":-0.0399,"sa":1.2852},{"date":"2024-07-30","o":17500.0,"h":17725.0,"l":16900.0,"c":17075.0,"v":33071.0,"dr":-0.0201,"sa":1.2855},{"date":"2024-07-31","o":17200.0,"h":17975.0,"l":17150.0,"c":17925.0,"v":71489.0,"dr":0.0498,"sa":1.286},{"date":"2024-08-01","o":18000.0,"h":18175.0,"l":17200.0,"c":17450.0,"v":105253.0,"dr":-0.0265,"sa":1.2863},{"date":"2024-08-02","o":18650.0,"h":19600.0,"l":18650.0,"c":19525.0,"v":395750.0,"dr":0.1189,"sa":1.2909},{"date":"2024-08-05","o":19000.0,"h":20300.0,"l":19000.0,"c":19750.0,"v":234383.0,"dr":0.0115,"sa":1.2909},{"date":"2024-08-06","o":19800.0,"h":20625.0,"l":19800.0,"c":20075.0,"v":76512.0,"dr":0.0165,"sa":1.2908},{"date":"2024-08-07","o":20600.0,"h":20950.0,"l":20250.0,"c":20525.0,"v":67780.0,"dr":0.0224,"sa":1.2909},{"date":"2024-08-08","o":20500.0,"h":20775.0,"l":20225.0,"c":20325.0,"v":65687.0,"dr":-0.0097,"sa":1.2903},{"date":"2024-08-09","o":20425.0,"h":20800.0,"l":20300.0,"c":20375.0,"v":69555.0,"dr":0.0025,"sa":1.2902},{"date":"2024-08-12","o":20450.0,"h":20475.0,"l":20100.0,"c":20300.0,"v":74788.0,"dr":-0.0037,"sa":1.2902},{"date":"2024-08-13","o":20300.0,"h":20550.0,"l":20100.0,"c":20250.0,"v":94977.0,"dr":-0.0025,"sa":1.2899},{"date":"2024-08-14","o":20175.0,"h":20200.0,"l":19825.0,"c":19975.0,"v":61814.0,"dr":-0.0136,"sa":1.2188},{"date":"2024-08-15","o":20175.0,"h":21250.0,"l":20150.0,"c":21175.0,"v":96616.0,"dr":0.0601,"sa":1.2024},{"date":"2024-08-16","o":21100.0,"h":21500.0,"l":20900.0,"c":21225.0,"v":69950.0,"dr":0.0024,"sa":1.2009},{"date":"2024-08-19","o":21500.0,"h":21900.0,"l":21450.0,"c":21675.0,"v":46745.0,"dr":0.0212,"sa":1.2006},{"date":"2024-08-20","o":21700.0,"h":21825.0,"l":21450.0,"c":21575.0,"v":45205.0,"dr":-0.0046,"sa":1.2003},{"date":"2024-08-21","o":21450.0,"h":21675.0,"l":21300.0,"c":21550.0,"v":48174.0,"dr":-0.0012,"sa":1.1989},{"date":"2024-08-22","o":21525.0,"h":21800.0,"l":21275.0,"c":21325.0,"v":63417.0,"dr":-0.0104,"sa":1.1985},{"date":"2024-08-23","o":21300.0,"h":21650.0,"l":21200.0,"c":21425.0,"v":57295.0,"dr":0.0047,"sa":1.1974},{"date":"2024-08-26","o":21425.0,"h":21600.0,"l":21175.0,"c":21475.0,"v":39072.0,"dr":0.0023,"sa":1.1961},{"date":"2024-08-27","o":21600.0,"h":22100.0,"l":21600.0,"c":22000.0,"v":42081.0,"dr":0.0244,"sa":1.1961},{"date":"2024-08-28","o":21700.0,"h":21925.0,"l":21375.0,"c":21525.0,"v":48361.0,"dr":-0.0216,"sa":1.1965},{"date":"2024-08-29","o":21525.0,"h":21775.0,"l":21475.0,"c":21650.0,"v":41083.0,"dr":0.0058,"sa":1.1964},{"date":"2024-08-30","o":21775.0,"h":22250.0,"l":21775.0,"c":22225.0,"v":59066.0,"dr":0.0266,"sa":1.1964},{"date":"2024-09-02","o":22400.0,"h":22975.0,"l":22250.0,"c":22825.0,"v":25091.0,"dr":0.027,"sa":1.1965},{"date":"2024-09-03","o":22300.0,"h":22300.0,"l":21600.0,"c":21625.0,"v":37567.0,"dr":-0.0526,"sa":1.1978},{"date":"2024-09-04","o":21725.0,"h":21900.0,"l":21450.0,"c":21550.0,"v":32830.0,"dr":-0.0035,"sa":1.1976},{"date":"2024-09-05","o":21550.0,"h":21750.0,"l":21175.0,"c":21550.0,"v":35342.0,"dr":0.0,"sa":1.1975},{"date":"2024-09-06","o":21650.0,"h":21700.0,"l":20575.0,"c":20800.0,"v":32404.0,"dr":-0.0348,"sa":1.1965},{"date":"2024-09-09","o":20975.0,"h":21225.0,"l":20725.0,"c":20975.0,"v":58771.0,"dr":0.0084,"sa":1.1963},{"date":"2024-09-10","o":20950.0,"h":21050.0,"l":20725.0,"c":21025.0,"v":35804.0,"dr":0.0024,"sa":1.1963},{"date":"2024-09-11","o":20975.0,"h":21475.0,"l":20575.0,"c":21275.0,"v":23930.0,"dr":0.0119,"sa":1.1962},{"date":"2024-09-12","o":21625.0,"h":22400.0,"l":21625.0,"c":22400.0,"v":45951.0,"dr":0.0529,"sa":1.1971},{"date":"2024-09-13","o":22475.0,"h":22500.0,"l":22025.0,"c":22150.0,"v":25197.0,"dr":-0.0112,"sa":1.1971},{"date":"2024-09-16","o":22500.0,"h":22500.0,"l":21700.0,"c":21900.0,"v":31596.0,"dr":-0.0113,"sa":1.1972},{"date":"2024-09-17","o":21875.0,"h":22025.0,"l":21425.0,"c":21500.0,"v":25843.0,"dr":-0.0183,"sa":1.1971},{"date":"2024-09-18","o":21850.0,"h":21850.0,"l":21425.0,"c":21625.0,"v":30331.0,"dr":0.0058,"sa":1.1971},{"date":"2024-09-19","o":22125.0,"h":22150.0,"l":21275.0,"c":21450.0,"v":30780.0,"dr":-0.0081,"sa":1.1971},{"date":"2024-09-20","o":21175.0,"h":21550.0,"l":21125.0,"c":21400.0,"v":43064.0,"dr":-0.0023,"sa":1.197},{"date":"2024-09-23","o":21475.0,"h":21850.0,"l":21400.0,"c":21500.0,"v":34582.0,"dr":0.0047,"sa":1.1969},{"date":"2024-09-24","o":21600.0,"h":21700.0,"l":21325.0,"c":21500.0,"v":26849.0,"dr":0.0,"sa":1.1968},{"date":"2024-09-25","o":21475.0,"h":21825.0,"l":21350.0,"c":21825.0,"v":18263.0,"dr":0.0151,"sa":1.1969},{"date":"2024-09-26","o":21850.0,"h":21850.0,"l":21400.0,"c":21500.0,"v":29565.0,"dr":-0.0149,"sa":1.1969},{"date":"2024-09-27","o":21450.0,"h":21525.0,"l":21025.0,"c":21175.0,"v":29399.0,"dr":-0.0151,"sa":1.1966},{"date":"2024-09-30","o":21000.0,"h":21275.0,"l":20725.0,"c":21125.0,"v":29556.0,"dr":-0.0024,"sa":1.1966},{"date":"2024-10-01","o":21200.0,"h":21450.0,"l":20975.0,"c":21375.0,"v":25819.0,"dr":0.0118,"sa":1.1964},{"date":"2024-10-02","o":20825.0,"h":20825.0,"l":20250.0,"c":20325.0,"v":65304.0,"dr":-0.0491,"sa":1.1976},{"date":"2024-10-03","o":20375.0,"h":20400.0,"l":20000.0,"c":20125.0,"v":38350.0,"dr":-0.0098,"sa":1.1976},{"date":"2024-10-04","o":20100.0,"h":20100.0,"l":19800.0,"c":20025.0,"v":44421.0,"dr":-0.005,"sa":1.1976},{"date":"2024-10-07","o":20000.0,"h":20275.0,"l":19900.0,"c":19950.0,"v":48172.0,"dr":-0.0037,"sa":1.1977},{"date":"2024-10-08","o":20200.0,"h":20400.0,"l":20100.0,"c":20350.0,"v":26214.0,"dr":0.0201,"sa":1.1968},{"date":"2024-10-09","o":20500.0,"h":20575.0,"l":20025.0,"c":20325.0,"v":26082.0,"dr":-0.0012,"sa":1.1968},{"date":"2024-10-10","o":20325.0,"h":20525.0,"l":19950.0,"c":20050.0,"v":23787.0,"dr":-0.0135,"sa":1.197},{"date":"2024-10-14","o":20125.0,"h":20675.0,"l":20125.0,"c":20400.0,"v":34044.0,"dr":0.0175,"sa":1.197},{"date":"2024-10-15","o":20525.0,"h":20550.0,"l":19850.0,"c":20050.0,"v":27673.0,"dr":-0.0172,"sa":1.1953},{"date":"2024-10-16","o":19925.0,"h":20450.0,"l":19925.0,"c":20325.0,"v":27211.0,"dr":0.0137,"sa":1.1948},{"date":"2024-10-17","o":20275.0,"h":20625.0,"l":20250.0,"c":20575.0,"v":23650.0,"dr":0.0123,"sa":1.1949},{"date":"2024-10-18","o":20575.0,"h":20775.0,"l":20375.0,"c":20750.0,"v":51549.0,"dr":0.0085,"sa":1.1948},{"date":"2024-10-21","o":20750.0,"h":21025.0,"l":20575.0,"c":20875.0,"v":44053.0,"dr":0.006,"sa":1.1908},{"date":"2024-10-22","o":20800.0,"h":20900.0,"l":20450.0,"c":20575.0,"v":39103.0,"dr":-0.0144,"sa":1.1897},{"date":"2024-10-23","o":20350.0,"h":20800.0,"l":20100.0,"c":20150.0,"v":27744.0,"dr":-0.0207,"sa":1.1899},{"date":"2024-10-24","o":20000.0,"h":20325.0,"l":19925.0,"c":20250.0,"v":28624.0,"dr":0.005,"sa":1.1898},{"date":"2024-10-25","o":20250.0,"h":20650.0,"l":19900.0,"c":19925.0,"v":47171.0,"dr":-0.016,"sa":1.1894},{"date":"2024-10-28","o":20225.0,"h":20225.0,"l":19750.0,"c":19850.0,"v":52448.0,"dr":-0.0038,"sa":1.1889},{"date":"2024-10-29","o":19775.0,"h":20075.0,"l":19475.0,"c":19525.0,"v":29733.0,"dr":-0.0164,"sa":1.1722},{"date":"2024-10-30","o":19400.0,"h":19575.0,"l":19025.0,"c":19525.0,"v":56951.0,"dr":0.0,"sa":1.1577},{"date":"2024-10-31","o":19700.0,"h":19725.0,"l":19375.0,"c":19650.0,"v":82179.0,"dr":0.0064,"sa":1.1575},{"date":"2024-11-01","o":19800.0,"h":20150.0,"l":19550.0,"c":20075.0,"v":53091.0,"dr":0.0216,"sa":1.1575},{"date":"2024-11-04","o":20300.0,"h":20500.0,"l":20075.0,"c":20325.0,"v":45961.0,"dr":0.0125,"sa":1.1566},{"date":"2024-11-05","o":20400.0,"h":20700.0,"l":20200.0,"c":20550.0,"v":83753.0,"dr":0.0111,"sa":1.1566},{"date":"2024-11-06","o":20950.0,"h":21000.0,"l":20300.0,"c":20350.0,"v":172830.0,"dr":-0.0097,"sa":1.1566},{"date":"2024-11-07","o":18800.0,"h":19300.0,"l":17000.0,"c":17325.0,"v":1965391.0,"dr":-0.1486,"sa":1.1666},{"date":"2024-11-08","o":17675.0,"h":17925.0,"l":17400.0,"c":17850.0,"v":686380.0,"dr":0.0303,"sa":1.1651},{"date":"2024-11-11","o":18225.0,"h":18950.0,"l":18000.0,"c":18900.0,"v":519578.0,"dr":0.0588,"sa":1.1663},{"date":"2024-11-12","o":19050.0,"h":19300.0,"l":18825.0,"c":19050.0,"v":279092.0,"dr":0.0079,"sa":1.166},{"date":"2024-11-13","o":19100.0,"h":19300.0,"l":18550.0,"c":18625.0,"v":159393.0,"dr":-0.0223,"sa":1.1661},{"date":"2024-11-14","o":18650.0,"h":18800.0,"l":17750.0,"c":18025.0,"v":263733.0,"dr":-0.0322,"sa":1.166},{"date":"2024-11-15","o":18025.0,"h":18100.0,"l":17600.0,"c":17750.0,"v":158243.0,"dr":-0.0153,"sa":1.1661},{"date":"2024-11-19","o":17750.0,"h":18125.0,"l":17450.0,"c":17700.0,"v":118311.0,"dr":-0.0028,"sa":1.1658},{"date":"2024-11-20","o":17700.0,"h":18000.0,"l":17500.0,"c":17750.0,"v":140813.0,"dr":0.0028,"sa":1.1658},{"date":"2024-11-21","o":17750.0,"h":18125.0,"l":17350.0,"c":18075.0,"v":142209.0,"dr":0.0183,"sa":1.1657},{"date":"2024-11-22","o":18150.0,"h":18550.0,"l":18000.0,"c":18450.0,"v":175242.0,"dr":0.0207,"sa":1.1658},{"date":"2024-11-25","o":18450.0,"h":19375.0,"l":18450.0,"c":19325.0,"v":199746.0,"dr":0.0474,"sa":1.1665},{"date":"2024-11-26","o":19025.0,"h":19775.0,"l":19025.0,"c":19475.0,"v":210632.0,"dr":0.0078,"sa":1.1665},{"date":"2024-11-27","o":19600.0,"h":19700.0,"l":18825.0,"c":18850.0,"v":78824.0,"dr":-0.0321,"sa":1.1669},{"date":"2024-11-28","o":19225.0,"h":19225.0,"l":18350.0,"c":19000.0,"v":23773.0,"dr":0.008,"sa":1.1644},{"date":"2024-11-29","o":19000.0,"h":19175.0,"l":17925.0,"c":18400.0,"v":102395.0,"dr":-0.0316,"sa":1.1648},{"date":"2024-12-02","o":18500.0,"h":18675.0,"l":17650.0,"c":17800.0,"v":165031.0,"dr":-0.0326,"sa":1.1647},{"date":"2024-12-03","o":17850.0,"h":17900.0,"l":17625.0,"c":17825.0,"v":99449.0,"dr":0.0014,"sa":1.1646},{"date":"2024-12-04","o":17825.0,"h":18450.0,"l":17700.0,"c":18175.0,"v":161799.0,"dr":0.0196,"sa":0.685},{"date":"2024-12-05","o":18150.0,"h":18600.0,"l":17875.0,"c":17900.0,"v":62330.0,"dr":-0.0151,"sa":0.6851},{"date":"2024-12-06","o":18025.0,"h":18375.0,"l":17425.0,"c":17500.0,"v":51309.0,"dr":-0.0223,"sa":0.4811},{"date":"2024-12-09","o":17500.0,"h":17725.0,"l":16450.0,"c":16700.0,"v":200783.0,"dr":-0.0457,"sa":0.472},{"date":"2024-12-10","o":16700.0,"h":16825.0,"l":16400.0,"c":16800.0,"v":134214.0,"dr":0.006,"sa":0.4682},{"date":"2024-12-11","o":16975.0,"h":17200.0,"l":16800.0,"c":16975.0,"v":71122.0,"dr":0.0104,"sa":0.4682},{"date":"2024-12-12","o":17000.0,"h":17225.0,"l":16900.0,"c":16950.0,"v":83388.0,"dr":-0.0015,"sa":0.4675},{"date":"2024-12-13","o":16950.0,"h":17100.0,"l":16400.0,"c":16750.0,"v":170564.0,"dr":-0.0118,"sa":0.4621},{"date":"2024-12-16","o":16800.0,"h":17025.0,"l":16525.0,"c":16750.0,"v":198517.0,"dr":0.0,"sa":0.4613},{"date":"2024-12-17","o":16750.0,"h":17500.0,"l":16600.0,"c":17500.0,"v":249086.0,"dr":0.0448,"sa":0.4628},{"date":"2024-12-18","o":17600.0,"h":18200.0,"l":16875.0,"c":16925.0,"v":264574.0,"dr":-0.0329,"sa":0.4636},{"date":"2024-12-19","o":16925.0,"h":17100.0,"l":16050.0,"c":16100.0,"v":297642.0,"dr":-0.0487,"sa":0.4661},{"date":"2024-12-20","o":16300.0,"h":16800.0,"l":15800.0,"c":16700.0,"v":237738.0,"dr":0.0373,"sa":0.4674},{"date":"2024-12-23","o":16800.0,"h":17400.0,"l":16750.0,"c":16900.0,"v":166441.0,"dr":0.012,"sa":0.4646},{"date":"2024-12-24","o":17000.0,"h":17200.0,"l":16925.0,"c":17075.0,"v":35302.0,"dr":0.0104,"sa":0.4645},{"date":"2024-12-26","o":17150.0,"h":17375.0,"l":17000.0,"c":17150.0,"v":187225.0,"dr":0.0044,"sa":0.464},{"date":"2024-12-27","o":17150.0,"h":17450.0,"l":16850.0,"c":17050.0,"v":154268.0,"dr":-0.0058,"sa":0.4641},{"date":"2024-12-30","o":17275.0,"h":17300.0,"l":16775.0,"c":17000.0,"v":86944.0,"dr":-0.0029,"sa":0.4637},{"date":"2025-01-02","o":17000.0,"h":17400.0,"l":16825.0,"c":17375.0,"v":221532.0,"dr":0.0221,"sa":0.4617},{"date":"2025-01-03","o":17375.0,"h":18175.0,"l":17375.0,"c":18075.0,"v":234724.0,"dr":0.0403,"sa":0.4623},{"date":"2025-01-06","o":18125.0,"h":18425.0,"l":17575.0,"c":17825.0,"v":251378.0,"dr":-0.0138,"sa":0.4554},{"date":"2025-01-07","o":17825.0,"h":18025.0,"l":17600.0,"c":17650.0,"v":195770.0,"dr":-0.0098,"sa":0.4549},{"date":"2025-01-08","o":17875.0,"h":17875.0,"l":17150.0,"c":17325.0,"v":156309.0,"dr":-0.0184,"sa":0.4551},{"date":"2025-01-09","o":17500.0,"h":17775.0,"l":17350.0,"c":17575.0,"v":42922.0,"dr":0.0144,"sa":0.4536},{"date":"2025-01-10","o":17550.0,"h":17750.0,"l":16900.0,"c":17500.0,"v":170589.0,"dr":-0.0043,"sa":0.451},{"date":"2025-01-13","o":17600.0,"h":17600.0,"l":17200.0,"c":17350.0,"v":173537.0,"dr":-0.0086,"sa":0.4469},{"date":"2025-01-14","o":17350.0,"h":17675.0,"l":17350.0,"c":17450.0,"v":377781.0,"dr":0.0058,"sa":0.4411},{"date":"2025-01-15","o":17800.0,"h":18325.0,"l":17625.0,"c":18275.0,"v":165878.0,"dr":0.0473,"sa":0.4436},{"date":"2025-01-16","o":18250.0,"h":18375.0,"l":18000.0,"c":18350.0,"v":97088.0,"dr":0.0041,"sa":0.4436},{"date":"2025-01-17","o":18400.0,"h":18600.0,"l":18225.0,"c":18250.0,"v":95086.0,"dr":-0.0054,"sa":0.4421},{"date":"2025-01-20","o":18400.0,"h":18400.0,"l":18075.0,"c":18225.0,"v":38785.0,"dr":-0.0014,"sa":0.4412},{"date":"2025-01-21","o":18225.0,"h":18500.0,"l":18125.0,"c":18225.0,"v":97246.0,"dr":0.0,"sa":0.4388},{"date":"2025-01-22","o":18125.0,"h":18700.0,"l":17925.0,"c":18000.0,"v":79248.0,"dr":-0.0123,"sa":0.4386},{"date":"2025-01-23","o":18100.0,"h":18150.0,"l":17825.0,"c":18100.0,"v":55589.0,"dr":0.0056,"sa":0.4373},{"date":"2025-01-24","o":18200.0,"h":18300.0,"l":17425.0,"c":18025.0,"v":92605.0,"dr":-0.0041,"sa":0.437},{"date":"2025-01-27","o":17500.0,"h":18200.0,"l":17450.0,"c":17950.0,"v":162492.0,"dr":-0.0042,"sa":0.4318},{"date":"2025-01-28","o":17900.0,"h":18600.0,"l":17825.0,"c":18600.0,"v":143297.0,"dr":0.0362,"sa":0.4332},{"date":"2025-01-29","o":18600.0,"h":18700.0,"l":18300.0,"c":18575.0,"v":91137.0,"dr":-0.0013,"sa":0.4329},{"date":"2025-01-30","o":18575.0,"h":19450.0,"l":18550.0,"c":19375.0,"v":208852.0,"dr":0.0431,"sa":0.434},{"date":"2025-01-31","o":19400.0,"h":19600.0,"l":19050.0,"c":19150.0,"v":91287.0,"dr":-0.0116,"sa":0.4324},{"date":"2025-02-03","o":18900.0,"h":18900.0,"l":18125.0,"c":18900.0,"v":110081.0,"dr":-0.0131,"sa":0.4324},{"date":"2025-02-04","o":18850.0,"h":19650.0,"l":18800.0,"c":19600.0,"v":83819.0,"dr":0.037,"sa":0.4336},{"date":"2025-02-05","o":19525.0,"h":19800.0,"l":19450.0,"c":19625.0,"v":71880.0,"dr":0.0013,"sa":0.4333},{"date":"2025-02-06","o":19725.0,"h":20175.0,"l":19625.0,"c":20125.0,"v":93912.0,"dr":0.0255,"sa":0.4334},{"date":"2025-02-07","o":20050.0,"h":20450.0,"l":19775.0,"c":20000.0,"v":206718.0,"dr":-0.0062,"sa":0.4315},{"date":"2025-02-10","o":20000.0,"h":20400.0,"l":19850.0,"c":20200.0,"v":106645.0,"dr":0.01,"sa":0.4308},{"date":"2025-02-11","o":20200.0,"h":20650.0,"l":19750.0,"c":20375.0,"v":207005.0,"dr":0.0087,"sa":0.4307},{"date":"2025-02-12","o":20375.0,"h":20375.0,"l":19800.0,"c":20075.0,"v":192239.0,"dr":-0.0147,"sa":0.4257},{"date":"2025-02-13","o":20050.0,"h":20300.0,"l":19700.0,"c":20225.0,"v":104093.0,"dr":0.0075,"sa":0.4252},{"date":"2025-02-14","o":20250.0,"h":21175.0,"l":20000.0,"c":21175.0,"v":261723.0,"dr":0.047,"sa":0.4277},{"date":"2025-02-17","o":21125.0,"h":21125.0,"l":19700.0,"c":20625.0,"v":69154.0,"dr":-0.026,"sa":0.4285},{"date":"2025-02-18","o":20725.0,"h":21200.0,"l":20650.0,"c":21025.0,"v":178535.0,"dr":0.0194,"sa":0.4252},{"date":"2025-02-19","o":21000.0,"h":21200.0,"l":20875.0,"c":20900.0,"v":148674.0,"dr":-0.0059,"sa":0.4252},{"date":"2025-02-20","o":20900.0,"h":21350.0,"l":20550.0,"c":21300.0,"v":202260.0,"dr":0.0191,"sa":0.4239},{"date":"2025-02-21","o":24000.0,"h":24300.0,"l":22500.0,"c":22900.0,"v":1077021.0,"dr":0.0751,"sa":0.4278},{"date":"2025-02-24","o":22900.0,"h":23400.0,"l":22275.0,"c":22625.0,"v":304788.0,"dr":-0.012,"sa":0.4258},{"date":"2025-02-25","o":22600.0,"h":22625.0,"l":21525.0,"c":22000.0,"v":171831.0,"dr":-0.0276,"sa":0.426},{"date":"2025-02-26","o":22125.0,"h":22350.0,"l":21800.0,"c":22250.0,"v":128469.0,"dr":0.0114,"sa":0.4246},{"date":"2025-02-27","o":22250.0,"h":22400.0,"l":21525.0,"c":21700.0,"v":198270.0,"dr":-0.0247,"sa":0.4168},{"date":"2025-02-28","o":21250.0,"h":21625.0,"l":20950.0,"c":21475.0,"v":259050.0,"dr":-0.0104,"sa":0.416},{"date":"2025-03-05","o":21300.0,"h":21650.0,"l":20625.0,"c":21600.0,"v":62398.0,"dr":0.0058,"sa":0.4159},{"date":"2025-03-06","o":21525.0,"h":21675.0,"l":21100.0,"c":21300.0,"v":125538.0,"dr":-0.0139,"sa":0.4147},{"date":"2025-03-07","o":21300.0,"h":21600.0,"l":19325.0,"c":20300.0,"v":257926.0,"dr":-0.0469,"sa":0.4176},{"date":"2025-03-10","o":19975.0,"h":20200.0,"l":19625.0,"c":19850.0,"v":88246.0,"dr":-0.0222,"sa":0.4179},{"date":"2025-03-11","o":20150.0,"h":20600.0,"l":19925.0,"c":20425.0,"v":54090.0,"dr":0.029,"sa":0.4159},{"date":"2025-03-12","o":20600.0,"h":20925.0,"l":20200.0,"c":20550.0,"v":38205.0,"dr":0.0061,"sa":0.4122},{"date":"2025-03-13","o":20375.0,"h":20700.0,"l":20175.0,"c":20475.0,"v":40157.0,"dr":-0.0036,"sa":0.4116},{"date":"2025-03-14","o":21000.0,"h":21025.0,"l":20625.0,"c":20925.0,"v":154466.0,"dr":0.022,"sa":0.4118},{"date":"2025-03-17","o":21200.0,"h":22200.0,"l":21200.0,"c":22125.0,"v":110456.0,"dr":0.0573,"sa":0.4154},{"date":"2025-03-18","o":21475.0,"h":21800.0,"l":21050.0,"c":21675.0,"v":91929.0,"dr":-0.0203,"sa":0.416},{"date":"2025-03-19","o":21700.0,"h":22625.0,"l":21700.0,"c":22275.0,"v":88448.0,"dr":0.0277,"sa":0.4143},{"date":"2025-03-20","o":22000.0,"h":22325.0,"l":21800.0,"c":22125.0,"v":46308.0,"dr":-0.0067,"sa":0.4142},{"date":"2025-03-21","o":22100.0,"h":22500.0,"l":21925.0,"c":22450.0,"v":33019.0,"dr":0.0147,"sa":0.4142},{"date":"2025-03-25","o":23150.0,"h":23750.0,"l":23150.0,"c":23600.0,"v":113655.0,"dr":0.0512,"sa":0.4158},{"date":"2025-03-26","o":23150.0,"h":23350.0,"l":22350.0,"c":22425.0,"v":112068.0,"dr":-0.0498,"sa":0.419},{"date":"2025-03-27","o":22450.0,"h":22775.0,"l":22200.0,"c":22600.0,"v":41626.0,"dr":0.0078,"sa":0.4189},{"date":"2025-03-28","o":22700.0,"h":22900.0,"l":22175.0,"c":22250.0,"v":26604.0,"dr":-0.0155,"sa":0.4189},{"date":"2025-03-31","o":21250.0,"h":21700.0,"l":20875.0,"c":21425.0,"v":111702.0,"dr":-0.0371,"sa":0.4204},{"date":"2025-04-01","o":21375.0,"h":21425.0,"l":20825.0,"c":20925.0,"v":103172.0,"dr":-0.0233,"sa":0.4211},{"date":"2025-04-03","o":20900.0,"h":21600.0,"l":20850.0,"c":21375.0,"v":102140.0,"dr":0.0215,"sa":0.4205},{"date":"2025-04-04","o":20750.0,"h":21050.0,"l":20025.0,"c":20500.0,"v":166893.0,"dr":-0.0409,"sa":0.4226},{"date":"2025-04-07","o":20000.0,"h":21150.0,"l":19750.0,"c":20425.0,"v":233519.0,"dr":-0.0037,"sa":0.422},{"date":"2025-04-08","o":21550.0,"h":21925.0,"l":20625.0,"c":20850.0,"v":112743.0,"dr":0.0208,"sa":0.4217},{"date":"2025-04-09","o":20875.0,"h":22675.0,"l":20625.0,"c":22300.0,"v":123196.0,"dr":0.0695,"sa":0.4261},{"date":"2025-04-10","o":21825.0,"h":22075.0,"l":21075.0,"c":22025.0,"v":51265.0,"dr":-0.0123,"sa":0.4263},{"date":"2025-04-11","o":22000.0,"h":22600.0,"l":21350.0,"c":22350.0,"v":69572.0,"dr":0.0148,"sa":0.4261},{"date":"2025-04-14","o":22150.0,"h":22150.0,"l":20375.0,"c":21350.0,"v":58102.0,"dr":-0.0447,"sa":0.4287},{"date":"2025-04-15","o":21450.0,"h":21975.0,"l":21425.0,"c":21975.0,"v":87705.0,"dr":0.0293,"sa":0.4295},{"date":"2025-04-16","o":21300.0,"h":21300.0,"l":20025.0,"c":20325.0,"v":171125.0,"dr":-0.0751,"sa":0.436},{"date":"2025-04-21","o":20250.0,"h":20250.0,"l":18775.0,"c":19375.0,"v":151946.0,"dr":-0.0467,"sa":0.4366},{"date":"2025-04-22","o":19700.0,"h":20575.0,"l":19700.0,"c":20575.0,"v":54994.0,"dr":0.0619,"sa":0.4407},{"date":"2025-04-23","o":21000.0,"h":21425.0,"l":20575.0,"c":21150.0,"v":51021.0,"dr":0.0279,"sa":0.4413},{"date":"2025-04-24","o":21150.0,"h":22075.0,"l":21100.0,"c":22000.0,"v":51912.0,"dr":0.0402,"sa":0.4427},{"date":"2025-04-25","o":22000.0,"h":22325.0,"l":21750.0,"c":22175.0,"v":41531.0,"dr":0.008,"sa":0.4423},{"date":"2025-04-28","o":22275.0,"h":22275.0,"l":21575.0,"c":21925.0,"v":24149.0,"dr":-0.0113,"sa":0.4422},{"date":"2025-04-29","o":21975.0,"h":22550.0,"l":21900.0,"c":22550.0,"v":81677.0,"dr":0.0285,"sa":0.4429},{"date":"2025-04-30","o":22450.0,"h":23200.0,"l":22175.0,"c":23100.0,"v":76282.0,"dr":0.0244,"sa":0.4433},{"date":"2025-05-05","o":23050.0,"h":23050.0,"l":22325.0,"c":22750.0,"v":88520.0,"dr":-0.0152,"sa":0.4434},{"date":"2025-05-06","o":22550.0,"h":22900.0,"l":22300.0,"c":22600.0,"v":95619.0,"dr":-0.0066,"sa":0.4433},{"date":"2025-05-07","o":22300.0,"h":22475.0,"l":21750.0,"c":22125.0,"v":243384.0,"dr":-0.021,"sa":0.4426},{"date":"2025-05-08","o":23400.0,"h":23650.0,"l":22900.0,"c":23200.0,"v":513129.0,"dr":0.0486,"sa":0.4442},{"date":"2025-05-09","o":23400.0,"h":23800.0,"l":22950.0,"c":23550.0,"v":130099.0,"dr":0.0151,"sa":0.4443},{"date":"2025-05-12","o":23875.0,"h":24150.0,"l":23300.0,"c":24100.0,"v":104141.0,"dr":0.0234,"sa":0.4411},{"date":"2025-05-13","o":24175.0,"h":24600.0,"l":24125.0,"c":24250.0,"v":90501.0,"dr":0.0062,"sa":0.4344},{"date":"2025-05-14","o":24250.0,"h":24675.0,"l":24075.0,"c":24675.0,"v":56761.0,"dr":0.0175,"sa":0.4346},{"date":"2025-05-15","o":24625.0,"h":25275.0,"l":24575.0,"c":25025.0,"v":82456.0,"dr":0.0142,"sa":0.4347},{"date":"2025-05-16","o":24800.0,"h":25400.0,"l":24800.0,"c":25200.0,"v":114867.0,"dr":0.007,"sa":0.4347},{"date":"2025-05-19","o":25000.0,"h":25275.0,"l":24750.0,"c":25000.0,"v":73740.0,"dr":-0.0079,"sa":0.4347},{"date":"2025-05-20","o":24950.0,"h":25125.0,"l":24600.0,"c":25100.0,"v":52411.0,"dr":0.004,"sa":0.4346},{"date":"2025-05-21","o":25100.0,"h":25450.0,"l":24875.0,"c":25300.0,"v":79887.0,"dr":0.008,"sa":0.4345},{"date":"2025-05-22","o":25125.0,"h":25500.0,"l":25050.0,"c":25175.0,"v":47093.0,"dr":-0.0049,"sa":0.4345},{"date":"2025-05-23","o":24975.0,"h":24975.0,"l":24200.0,"c":24300.0,"v":36582.0,"dr":-0.0348,"sa":0.4353},{"date":"2025-05-26","o":24300.0,"h":24600.0,"l":23775.0,"c":24125.0,"v":29334.0,"dr":-0.0072,"sa":0.4352},{"date":"2025-05-27","o":24225.0,"h":25100.0,"l":24225.0,"c":25050.0,"v":58809.0,"dr":0.0383,"sa":0.4367},{"date":"2025-05-28","o":25100.0,"h":25375.0,"l":24700.0,"c":25075.0,"v":56454.0,"dr":0.001,"sa":0.4332},{"date":"2025-05-29","o":25000.0,"h":25400.0,"l":24925.0,"c":25300.0,"v":39226.0,"dr":0.009,"sa":0.4314},{"date":"2025-05-30","o":25025.0,"h":25875.0,"l":25025.0,"c":25700.0,"v":80362.0,"dr":0.0158,"sa":0.4312},{"date":"2025-06-02","o":25750.0,"h":25825.0,"l":25275.0,"c":25825.0,"v":64091.0,"dr":0.0049,"sa":0.4309},{"date":"2025-06-03","o":25850.0,"h":26150.0,"l":25650.0,"c":25950.0,"v":70242.0,"dr":0.0048,"sa":0.4301},{"date":"2025-06-04","o":26150.0,"h":26150.0,"l":25675.0,"c":25675.0,"v":56558.0,"dr":-0.0106,"sa":0.4303},{"date":"2025-06-05","o":25850.0,"h":26100.0,"l":25450.0,"c":25750.0,"v":90533.0,"dr":0.0029,"sa":0.4303},{"date":"2025-06-06","o":24575.0,"h":25050.0,"l":24250.0,"c":24700.0,"v":79505.0,"dr":-0.0408,"sa":0.432},{"date":"2025-06-09","o":24600.0,"h":24775.0,"l":24450.0,"c":24450.0,"v":37585.0,"dr":-0.0101,"sa":0.4321},{"date":"2025-06-10","o":24275.0,"h":24275.0,"l":23650.0,"c":23825.0,"v":68289.0,"dr":-0.0256,"sa":0.4311},{"date":"2025-06-11","o":23875.0,"h":24075.0,"l":23525.0,"c":23750.0,"v":60749.0,"dr":-0.0031,"sa":0.4308},{"date":"2025-06-12","o":23700.0,"h":23825.0,"l":23425.0,"c":23475.0,"v":62802.0,"dr":-0.0116,"sa":0.4302},{"date":"2025-06-13","o":23500.0,"h":23850.0,"l":23500.0,"c":23600.0,"v":55576.0,"dr":0.0053,"sa":0.4299},{"date":"2025-06-17","o":24150.0,"h":24350.0,"l":23375.0,"c":23550.0,"v":52709.0,"dr":-0.0021,"sa":0.4299},{"date":"2025-06-18","o":23575.0,"h":23575.0,"l":23000.0,"c":23450.0,"v":50776.0,"dr":-0.0042,"sa":0.4299},{"date":"2025-06-19","o":23425.0,"h":23900.0,"l":23200.0,"c":23275.0,"v":16365.0,"dr":-0.0075,"sa":0.43},{"date":"2025-06-23","o":23650.0,"h":24450.0,"l":23550.0,"c":24300.0,"v":65076.0,"dr":0.044,"sa":0.4318},{"date":"2025-06-24","o":24525.0,"h":25075.0,"l":24525.0,"c":25075.0,"v":64607.0,"dr":0.0319,"sa":0.4328},{"date":"2025-06-25","o":25050.0,"h":25450.0,"l":25025.0,"c":25450.0,"v":54347.0,"dr":0.015,"sa":0.4317},{"date":"2025-06-26","o":25500.0,"h":25950.0,"l":25425.0,"c":25700.0,"v":38807.0,"dr":0.0098,"sa":0.4317},{"date":"2025-06-27","o":25700.0,"h":25950.0,"l":25225.0,"c":25700.0,"v":36368.0,"dr":0.0,"sa":0.4317},{"date":"2025-06-30","o":25675.0,"h":26500.0,"l":25675.0,"c":26450.0,"v":62513.0,"dr":0.0292,"sa":0.432},{"date":"2025-07-01","o":26350.0,"h":26350.0,"l":25000.0,"c":25800.0,"v":88201.0,"dr":-0.0246,"sa":0.4325},{"date":"2025-07-02","o":25800.0,"h":26300.0,"l":25050.0,"c":25525.0,"v":85085.0,"dr":-0.0107,"sa":0.4312},{"date":"2025-07-03","o":25700.0,"h":26175.0,"l":25575.0,"c":25950.0,"v":27596.0,"dr":0.0167,"sa":0.4295},{"date":"2025-07-04","o":25900.0,"h":26400.0,"l":25850.0,"c":25900.0,"v":18959.0,"dr":-0.0019,"sa":0.4293},{"date":"2025-07-07","o":26050.0,"h":26600.0,"l":25850.0,"c":26600.0,"v":48327.0,"dr":0.027,"sa":0.4301},{"date":"2025-07-08","o":26600.0,"h":26600.0,"l":25675.0,"c":26025.0,"v":42459.0,"dr":-0.0216,"sa":0.4306},{"date":"2025-07-10","o":25225.0,"h":25700.0,"l":24900.0,"c":25525.0,"v":64569.0,"dr":-0.0192,"sa":0.4309},{"date":"2025-07-11","o":25600.0,"h":25750.0,"l":25175.0,"c":25325.0,"v":49798.0,"dr":-0.0078,"sa":0.4308},{"date":"2025-07-14","o":25450.0,"h":25975.0,"l":25300.0,"c":25700.0,"v":61420.0,"dr":0.0148,"sa":0.431},{"date":"2025-07-15","o":25850.0,"h":26000.0,"l":25400.0,"c":25525.0,"v":49790.0,"dr":-0.0068,"sa":0.4302},{"date":"2025-07-16","o":25450.0,"h":25650.0,"l":24925.0,"c":25600.0,"v":35335.0,"dr":0.0029,"sa":0.4301},{"date":"2025-07-17","o":25400.0,"h":25775.0,"l":25125.0,"c":25225.0,"v":48014.0,"dr":-0.0146,"sa":0.4303},{"date":"2025-07-18","o":25550.0,"h":26250.0,"l":25325.0,"c":26025.0,"v":44684.0,"dr":0.0317,"sa":0.431},{"date":"2025-07-21","o":26025.0,"h":26150.0,"l":25425.0,"c":25525.0,"v":62382.0,"dr":-0.0192,"sa":0.4296},{"date":"2025-07-22","o":25500.0,"h":25750.0,"l":25050.0,"c":25175.0,"v":68587.0,"dr":-0.0137,"sa":0.4191},{"date":"2025-07-23","o":25175.0,"h":25450.0,"l":25000.0,"c":25300.0,"v":66975.0,"dr":0.005,"sa":0.4181},{"date":"2025-07-24","o":25400.0,"h":25600.0,"l":25000.0,"c":25475.0,"v":50301.0,"dr":0.0069,"sa":0.4179},{"date":"2025-07-25","o":25475.0,"h":25600.0,"l":25150.0,"c":25425.0,"v":75092.0,"dr":-0.002,"sa":0.4173},{"date":"2025-07-28","o":25575.0,"h":25600.0,"l":25250.0,"c":25525.0,"v":61865.0,"dr":0.0039,"sa":0.4167},{"date":"2025-07-29","o":26000.0,"h":26075.0,"l":25550.0,"c":25725.0,"v":57823.0,"dr":0.0078,"sa":0.4162},{"date":"2025-07-30","o":25725.0,"h":26350.0,"l":25600.0,"c":26200.0,"v":82354.0,"dr":0.0185,"sa":0.4165},{"date":"2025-07-31","o":26200.0,"h":27100.0,"l":26025.0,"c":26850.0,"v":104197.0,"dr":0.0248,"sa":0.4159},{"date":"2025-08-01","o":26850.0,"h":27450.0,"l":26550.0,"c":27150.0,"v":66093.0,"dr":0.0112,"sa":0.4157},{"date":"2025-08-04","o":27500.0,"h":27600.0,"l":25900.0,"c":27225.0,"v":150915.0,"dr":0.0028,"sa":0.4157},{"date":"2025-08-05","o":26500.0,"h":27750.0,"l":26250.0,"c":27225.0,"v":227407.0,"dr":0.0,"sa":0.4136},{"date":"2025-08-06","o":27225.0,"h":27625.0,"l":25550.0,"c":25800.0,"v":454927.0,"dr":-0.0523,"sa":0.4165},{"date":"2025-08-07","o":25975.0,"h":26375.0,"l":25700.0,"c":25975.0,"v":158683.0,"dr":0.0068,"sa":0.4138},{"date":"2025-08-08","o":26050.0,"h":26350.0,"l":25525.0,"c":26150.0,"v":99972.0,"dr":0.0067,"sa":0.4128},{"date":"2025-08-11","o":26100.0,"h":26275.0,"l":25325.0,"c":25400.0,"v":139399.0,"dr":-0.0287,"sa":0.3969},{"date":"2025-08-12","o":25500.0,"h":26150.0,"l":25250.0,"c":26000.0,"v":114580.0,"dr":0.0236,"sa":0.3974},{"date":"2025-08-13","o":26000.0,"h":26375.0,"l":25500.0,"c":25650.0,"v":92788.0,"dr":-0.0135,"sa":0.3974},{"date":"2025-08-14","o":25700.0,"h":25800.0,"l":25275.0,"c":25325.0,"v":55859.0,"dr":-0.0127,"sa":0.3971},{"date":"2025-08-18","o":25925.0,"h":26300.0,"l":25650.0,"c":25725.0,"v":96387.0,"dr":0.0158,"sa":0.3972},{"date":"2025-08-19","o":25575.0,"h":25850.0,"l":25300.0,"c":25475.0,"v":47750.0,"dr":-0.0097,"sa":0.3974},{"date":"2025-08-20","o":25200.0,"h":25825.0,"l":25200.0,"c":25575.0,"v":51475.0,"dr":0.0039,"sa":0.3974},{"date":"2025-08-21","o":25600.0,"h":25850.0,"l":25400.0,"c":25775.0,"v":32815.0,"dr":0.0078,"sa":0.3974},{"date":"2025-08-22","o":26025.0,"h":27250.0,"l":25800.0,"c":27075.0,"v":376225.0,"dr":0.0504,"sa":0.4001},{"date":"2025-08-25","o":27075.0,"h":27400.0,"l":26800.0,"c":27275.0,"v":66895.0,"dr":0.0074,"sa":0.3958},{"date":"2025-08-26","o":27250.0,"h":27425.0,"l":26950.0,"c":27125.0,"v":50223.0,"dr":-0.0055,"sa":0.3959},{"date":"2025-08-27","o":26750.0,"h":27700.0,"l":26750.0,"c":27250.0,"v":56487.0,"dr":0.0046,"sa":0.3954},{"date":"2025-08-28","o":27300.0,"h":28175.0,"l":26975.0,"c":27750.0,"v":63423.0,"dr":0.0183,"sa":0.3957},{"date":"2025-08-29","o":27950.0,"h":28000.0,"l":27200.0,"c":27975.0,"v":63596.0,"dr":0.0081,"sa":0.3958},{"date":"2025-09-01","o":27900.0,"h":28325.0,"l":27150.0,"c":28275.0,"v":25756.0,"dr":0.0107,"sa":0.3957},{"date":"2025-09-02","o":28000.0,"h":28125.0,"l":27025.0,"c":27200.0,"v":81033.0,"dr":-0.038,"sa":0.3977},{"date":"2025-09-03","o":27200.0,"h":27275.0,"l":26625.0,"c":27125.0,"v":62819.0,"dr":-0.0028,"sa":0.3977},{"date":"2025-09-04","o":27125.0,"h":27900.0,"l":27050.0,"c":27800.0,"v":51697.0,"dr":0.0249,"sa":0.3977},{"date":"2025-09-05","o":28000.0,"h":28275.0,"l":26850.0,"c":27975.0,"v":70533.0,"dr":0.0063,"sa":0.3971},{"date":"2025-09-08","o":27200.0,"h":28600.0,"l":27200.0,"c":28220.0,"v":177310.0,"dr":0.0088,"sa":0.3971},{"date":"2025-09-09","o":28440.0,"h":28480.0,"l":28000.0,"c":28460.0,"v":53606.0,"dr":0.0085,"sa":0.3964},{"date":"2025-09-10","o":28460.0,"h":28760.0,"l":27620.0,"c":28100.0,"v":73482.0,"dr":-0.0126,"sa":0.3958},{"date":"2025-09-11","o":27800.0,"h":28400.0,"l":27800.0,"c":28200.0,"v":38550.0,"dr":0.0036,"sa":0.3921},{"date":"2025-09-12","o":28200.0,"h":28900.0,"l":27800.0,"c":28860.0,"v":88255.0,"dr":0.0234,"sa":0.3927},{"date":"2025-09-15","o":28760.0,"h":29260.0,"l":28360.0,"c":29020.0,"v":53620.0,"dr":0.0055,"sa":0.3927},{"date":"2025-09-16","o":29120.0,"h":29600.0,"l":28680.0,"c":29400.0,"v":48275.0,"dr":0.0131,"sa":0.3912},{"date":"2025-09-17","o":29500.0,"h":30720.0,"l":29140.0,"c":30640.0,"v":83703.0,"dr":0.0422,"sa":0.3932},{"date":"2025-09-18","o":30600.0,"h":32360.0,"l":30500.0,"c":32140.0,"v":109639.0,"dr":0.049,"sa":0.396},{"date":"2025-09-19","o":32740.0,"h":32740.0,"l":31580.0,"c":31860.0,"v":85337.0,"dr":-0.0087,"sa":0.396},{"date":"2025-09-22","o":31300.0,"h":31300.0,"l":29060.0,"c":29500.0,"v":67285.0,"dr":-0.0741,"sa":0.4},{"date":"2025-09-23","o":29020.0,"h":29640.0,"l":27960.0,"c":29540.0,"v":60779.0,"dr":0.0014,"sa":0.3998},{"date":"2025-09-24","o":29100.0,"h":29400.0,"l":28480.0,"c":29040.0,"v":50036.0,"dr":-0.0169,"sa":0.4},{"date":"2025-09-25","o":29040.0,"h":29160.0,"l":28220.0,"c":29000.0,"v":30896.0,"dr":-0.0014,"sa":0.3995},{"date":"2025-09-26","o":29800.0,"h":30380.0,"l":28800.0,"c":30160.0,"v":30876.0,"dr":0.04,"sa":0.4013},{"date":"2025-09-29","o":30160.0,"h":31300.0,"l":30160.0,"c":31100.0,"v":53951.0,"dr":0.0312,"sa":0.4023},{"date":"2025-09-30","o":31600.0,"h":31600.0,"l":29320.0,"c":30080.0,"v":206723.0,"dr":-0.0328,"sa":0.4038},{"date":"2025-10-01","o":30120.0,"h":30600.0,"l":28420.0,"c":28520.0,"v":396204.0,"dr":-0.0519,"sa":0.4073},{"date":"2025-10-02","o":28620.0,"h":29500.0,"l":28240.0,"c":29160.0,"v":417448.0,"dr":0.0224,"sa":0.4078},{"date":"2025-10-03","o":29580.0,"h":29580.0,"l":27580.0,"c":27660.0,"v":537533.0,"dr":-0.0514,"sa":0.411},{"date":"2025-10-06","o":28000.0,"h":28060.0,"l":26860.0,"c":27220.0,"v":334255.0,"dr":-0.0159,"sa":0.4111},{"date":"2025-10-07","o":27500.0,"h":28420.0,"l":26900.0,"c":28420.0,"v":238882.0,"dr":0.0441,"sa":0.4129},{"date":"2025-10-08","o":28600.0,"h":28700.0,"l":27580.0,"c":28100.0,"v":195092.0,"dr":-0.0113,"sa":0.4131},{"date":"2025-10-09","o":28100.0,"h":28600.0,"l":27380.0,"c":27560.0,"v":177950.0,"dr":-0.0192,"sa":0.4135},{"date":"2025-10-13","o":26060.0,"h":26380.0,"l":25000.0,"c":26380.0,"v":264234.0,"dr":-0.0428,"sa":0.4128},{"date":"2025-10-14","o":25820.0,"h":27000.0,"l":25420.0,"c":26540.0,"v":195295.0,"dr":0.0061,"sa":0.4127},{"date":"2025-10-15","o":26400.0,"h":26800.0,"l":24800.0,"c":25000.0,"v":171906.0,"dr":-0.058,"sa":0.4169},{"date":"2025-10-16","o":25200.0,"h":25700.0,"l":24700.0,"c":25420.0,"v":309787.0,"dr":0.0168,"sa":0.4171},{"date":"2025-10-17","o":25500.0,"h":26360.0,"l":25200.0,"c":26100.0,"v":245136.0,"dr":0.0268,"sa":0.4175},{"date":"2025-10-20","o":26000.0,"h":27600.0,"l":26000.0,"c":27440.0,"v":139964.0,"dr":0.0513,"sa":0.4205},{"date":"2025-10-21","o":27520.0,"h":28880.0,"l":27400.0,"c":28840.0,"v":208134.0,"dr":0.051,"sa":0.4231},{"date":"2025-10-22","o":28820.0,"h":28820.0,"l":28080.0,"c":28160.0,"v":136217.0,"dr":-0.0236,"sa":0.4235},{"date":"2025-10-23","o":28200.0,"h":28400.0,"l":27480.0,"c":27800.0,"v":165031.0,"dr":-0.0128,"sa":0.4234},{"date":"2025-10-24","o":28100.0,"h":28460.0,"l":27700.0,"c":28220.0,"v":157878.0,"dr":0.0151,"sa":0.4234},{"date":"2025-10-27","o":27280.0,"h":28180.0,"l":25540.0,"c":27820.0,"v":260555.0,"dr":-0.0142,"sa":0.4236},{"date":"2025-10-28","o":28180.0,"h":28600.0,"l":27900.0,"c":28400.0,"v":197473.0,"dr":0.0208,"sa":0.424},{"date":"2025-10-29","o":28000.0,"h":28760.0,"l":27840.0,"c":28660.0,"v":324619.0,"dr":0.0092,"sa":0.424},{"date":"2025-10-30","o":27840.0,"h":30040.0,"l":27080.0,"c":29480.0,"v":669951.0,"dr":0.0286,"sa":0.4246},{"date":"2025-10-31","o":29500.0,"h":30040.0,"l":28620.0,"c":29080.0,"v":243083.0,"dr":-0.0136,"sa":0.4242},{"date":"2025-11-03","o":29100.0,"h":29860.0,"l":28920.0,"c":29400.0,"v":152919.0,"dr":0.011,"sa":0.4243},{"date":"2025-11-04","o":29380.0,"h":29940.0,"l":28680.0,"c":29440.0,"v":142223.0,"dr":0.0014,"sa":0.4239},{"date":"2025-11-05","o":29400.0,"h":29400.0,"l":28100.0,"c":28820.0,"v":146086.0,"dr":-0.0211,"sa":0.4245},{"date":"2025-11-06","o":28720.0,"h":29100.0,"l":26620.0,"c":26840.0,"v":253204.0,"dr":-0.0687,"sa":0.43},{"date":"2025-11-07","o":26840.0,"h":26900.0,"l":25920.0,"c":26020.0,"v":245303.0,"dr":-0.0306,"sa":0.4312},{"date":"2025-11-10","o":26020.0,"h":26880.0,"l":25180.0,"c":25540.0,"v":399058.0,"dr":-0.0184,"sa":0.4316},{"date":"2025-11-11","o":25620.0,"h":26200.0,"l":25620.0,"c":26040.0,"v":188198.0,"dr":0.0196,"sa":0.4315},{"date":"2025-11-12","o":26100.0,"h":26440.0,"l":25620.0,"c":25880.0,"v":172386.0,"dr":-0.0061,"sa":0.4314},{"date":"2025-11-13","o":25900.0,"h":26140.0,"l":25000.0,"c":25160.0,"v":384945.0,"dr":-0.0278,"sa":0.4323},{"date":"2025-11-14","o":25140.0,"h":25800.0,"l":24400.0,"c":25460.0,"v":440018.0,"dr":0.0119,"sa":0.4323},{"date":"2025-11-17","o":25660.0,"h":25720.0,"l":25280.0,"c":25400.0,"v":354628.0,"dr":-0.0024,"sa":0.4053},{"date":"2025-11-18","o":25380.0,"h":25700.0,"l":25060.0,"c":25520.0,"v":148381.0,"dr":0.0047,"sa":0.4043},{"date":"2025-11-19","o":25500.0,"h":25900.0,"l":25100.0,"c":25540.0,"v":153228.0,"dr":0.0008,"sa":0.4002},{"date":"2025-11-21","o":24100.0,"h":24600.0,"l":23770.0,"c":24590.0,"v":368243.0,"dr":-0.0372,"sa":0.402},{"date":"2025-11-25","o":25000.0,"h":26000.0,"l":24960.0,"c":25940.0,"v":311219.0,"dr":0.0549,"sa":0.4049},{"date":"2025-11-26","o":26000.0,"h":26540.0,"l":25900.0,"c":25980.0,"v":391784.0,"dr":0.0015,"sa":0.4035},{"date":"2025-11-27","o":26000.0,"h":26600.0,"l":25800.0,"c":26420.0,"v":88721.0,"dr":0.0169,"sa":0.4034},{"date":"2025-11-28","o":26400.0,"h":26460.0,"l":26020.0,"c":26440.0,"v":372365.0,"dr":0.0008,"sa":0.4033},{"date":"2025-12-01","o":26320.0,"h":26360.0,"l":25600.0,"c":26340.0,"v":214537.0,"dr":-0.0038,"sa":0.4034},{"date":"2025-12-02","o":26400.0,"h":27380.0,"l":26140.0,"c":27040.0,"v":556348.0,"dr":0.0266,"sa":0.4038},{"date":"2025-12-03","o":27100.0,"h":27240.0,"l":26500.0,"c":26620.0,"v":298083.0,"dr":-0.0155,"sa":0.4037},{"date":"2025-12-04","o":27480.0,"h":27480.0,"l":26200.0,"c":27040.0,"v":229417.0,"dr":0.0158,"sa":0.4014},{"date":"2025-12-05","o":27200.0,"h":27380.0,"l":25940.0,"c":25980.0,"v":325786.0,"dr":-0.0392,"sa":0.4034},{"date":"2025-12-09","o":26000.0,"h":26340.0,"l":25540.0,"c":25820.0,"v":173242.0,"dr":-0.0062,"sa":0.4021},{"date":"2025-12-10","o":25820.0,"h":25820.0,"l":24580.0,"c":24870.0,"v":994200.0,"dr":-0.0368,"sa":0.4038},{"date":"2025-12-11","o":25100.0,"h":25600.0,"l":24730.0,"c":25400.0,"v":581870.0,"dr":0.0213,"sa":0.403},{"date":"2025-12-12","o":25400.0,"h":25900.0,"l":25280.0,"c":25520.0,"v":360968.0,"dr":0.0047,"sa":0.4015},{"date":"2025-12-15","o":25520.0,"h":26500.0,"l":25060.0,"c":25220.0,"v":247148.0,"dr":-0.0118,"sa":0.4017},{"date":"2025-12-16","o":25280.0,"h":25400.0,"l":24540.0,"c":24720.0,"v":531796.0,"dr":-0.0198,"sa":0.4019},{"date":"2025-12-17","o":25280.0,"h":25280.0,"l":24540.0,"c":25040.0,"v":367018.0,"dr":0.0129,"sa":0.4017},{"date":"2025-12-18","o":25340.0,"h":25600.0,"l":24880.0,"c":25480.0,"v":449847.0,"dr":0.0176,"sa":0.4013},{"date":"2025-12-19","o":25500.0,"h":25920.0,"l":25240.0,"c":25800.0,"v":162710.0,"dr":0.0126,"sa":0.3986},{"date":"2025-12-22","o":26000.0,"h":26120.0,"l":25220.0,"c":25560.0,"v":206855.0,"dr":-0.0093,"sa":0.3988},{"date":"2025-12-23","o":25700.0,"h":25880.0,"l":25240.0,"c":25280.0,"v":151240.0,"dr":-0.011,"sa":0.3989},{"date":"2025-12-24","o":25320.0,"h":25660.0,"l":25300.0,"c":25500.0,"v":21630.0,"dr":0.0087,"sa":0.3989},{"date":"2025-12-26","o":25900.0,"h":25900.0,"l":25020.0,"c":25620.0,"v":100877.0,"dr":0.0047,"sa":0.3987},{"date":"2025-12-29","o":25760.0,"h":26000.0,"l":25380.0,"c":25660.0,"v":166599.0,"dr":0.0016,"sa":0.3987},{"date":"2025-12-30","o":25700.0,"h":25940.0,"l":25500.0,"c":25560.0,"v":83079.0,"dr":-0.0039,"sa":0.3964},{"date":"2026-01-02","o":25700.0,"h":26100.0,"l":25300.0,"c":25500.0,"v":161925.0,"dr":-0.0023,"sa":0.3949},{"date":"2026-01-05","o":25500.0,"h":28340.0,"l":25480.0,"c":27600.0,"v":541385.0,"dr":0.0824,"sa":0.3997},{"date":"2026-01-06","o":27100.0,"h":28660.0,"l":27100.0,"c":28400.0,"v":231551.0,"dr":0.029,"sa":0.3991},{"date":"2026-01-07","o":28500.0,"h":28500.0,"l":27300.0,"c":27500.0,"v":175256.0,"dr":-0.0317,"sa":0.4004},{"date":"2026-01-08","o":27480.0,"h":28320.0,"l":27480.0,"c":27660.0,"v":174041.0,"dr":0.0058,"sa":0.4004},{"date":"2026-01-09","o":27800.0,"h":28680.0,"l":27620.0,"c":27780.0,"v":84361.0,"dr":0.0043,"sa":0.4004},{"date":"2026-01-12","o":27800.0,"h":27800.0,"l":27080.0,"c":27360.0,"v":142365.0,"dr":-0.0151,"sa":0.4007},{"date":"2026-01-13","o":27500.0,"h":27720.0,"l":25940.0,"c":26360.0,"v":300902.0,"dr":-0.0365,"sa":0.4025},{"date":"2026-01-14","o":26400.0,"h":26660.0,"l":25900.0,"c":26360.0,"v":183460.0,"dr":0.0,"sa":0.402},{"date":"2026-01-15","o":26800.0,"h":27180.0,"l":26400.0,"c":26520.0,"v":176868.0,"dr":0.0061,"sa":0.4002},{"date":"2026-01-16","o":26580.0,"h":26700.0,"l":26100.0,"c":26380.0,"v":90699.0,"dr":-0.0053,"sa":0.3999},{"date":"2026-01-19","o":26380.0,"h":26780.0,"l":25820.0,"c":26160.0,"v":33254.0,"dr":-0.0083,"sa":0.3999},{"date":"2026-01-20","o":26000.0,"h":26680.0,"l":25580.0,"c":26040.0,"v":107933.0,"dr":-0.0046,"sa":0.3994},{"date":"2026-01-21","o":25900.0,"h":26420.0,"l":25580.0,"c":26420.0,"v":198176.0,"dr":0.0146,"sa":0.3994},{"date":"2026-01-22","o":26420.0,"h":27200.0,"l":26400.0,"c":26760.0,"v":181240.0,"dr":0.0129,"sa":0.3995},{"date":"2026-01-23","o":26840.0,"h":27240.0,"l":26500.0,"c":26680.0,"v":108581.0,"dr":-0.003,"sa":0.3994},{"date":"2026-01-26","o":26720.0,"h":28320.0,"l":26720.0,"c":27880.0,"v":202685.0,"dr":0.045,"sa":0.4017},{"date":"2026-01-27","o":27900.0,"h":28900.0,"l":27840.0,"c":28900.0,"v":216471.0,"dr":0.0366,"sa":0.4007},{"date":"2026-01-28","o":28900.0,"h":29460.0,"l":28600.0,"c":28760.0,"v":144614.0,"dr":-0.0048,"sa":0.4007},{"date":"2026-01-29","o":28800.0,"h":28920.0,"l":27900.0,"c":27920.0,"v":179729.0,"dr":-0.0292,"sa":0.4019},{"date":"2026-01-30","o":27920.0,"h":28360.0,"l":26740.0,"c":27100.0,"v":180499.0,"dr":-0.0294,"sa":0.4031},{"date":"2026-02-02","o":27020.0,"h":27280.0,"l":26500.0,"c":26640.0,"v":129060.0,"dr":-0.017,"sa":0.4035},{"date":"2026-02-03","o":26700.0,"h":27080.0,"l":25740.0,"c":26120.0,"v":211438.0,"dr":-0.0195,"sa":0.4038},{"date":"2026-02-04","o":26080.0,"h":26380.0,"l":24800.0,"c":25900.0,"v":313536.0,"dr":-0.0084,"sa":0.4039},{"date":"2026-02-05","o":25900.0,"h":26140.0,"l":25540.0,"c":25600.0,"v":200632.0,"dr":-0.0116,"sa":0.4041},{"date":"2026-02-06","o":25600.0,"h":25960.0,"l":24000.0,"c":24300.0,"v":695902.0,"dr":-0.0508,"sa":0.4075},{"date":"2026-02-09","o":24500.0,"h":24990.0,"l":24400.0,"c":24860.0,"v":256828.0,"dr":0.023,"sa":0.4066},{"date":"2026-02-10","o":24990.0,"h":25540.0,"l":24690.0,"c":25120.0,"v":202582.0,"dr":0.0105,"sa":0.4067},{"date":"2026-02-11","o":25100.0,"h":25220.0,"l":24210.0,"c":24880.0,"v":128912.0,"dr":-0.0096,"sa":0.4047},{"date":"2026-02-12","o":25840.0,"h":25860.0,"l":24500.0,"c":24740.0,"v":198186.0,"dr":-0.0056,"sa":0.4045},{"date":"2026-02-13","o":24700.0,"h":24750.0,"l":24100.0,"c":24190.0,"v":193974.0,"dr":-0.0222,"sa":0.4049},{"date":"2026-02-18","o":24190.0,"h":25020.0,"l":24150.0,"c":24180.0,"v":125960.0,"dr":-0.0004,"sa":0.4034},{"date":"2026-02-19","o":24160.0,"h":24690.0,"l":24050.0,"c":24160.0,"v":86981.0,"dr":-0.0008,"sa":0.4034},{"date":"2026-02-20","o":24200.0,"h":24460.0,"l":23860.0,"c":24130.0,"v":130398.0,"dr":-0.0012,"sa":0.4026},{"date":"2026-02-23","o":24200.0,"h":24200.0,"l":22410.0,"c":22450.0,"v":474874.0,"dr":-0.0696,"sa":0.4087},{"date":"2026-02-24","o":22550.0,"h":23230.0,"l":22460.0,"c":23140.0,"v":578527.0,"dr":0.0307,"sa":0.4097},{"date":"2026-02-25","o":21960.0,"h":21970.0,"l":20490.0,"c":21700.0,"v":3979812.0,"dr":-0.0622,"sa":0.4145},{"date":"2026-02-26","o":22000.0,"h":22290.0,"l":21380.0,"c":21660.0,"v":885045.0,"dr":-0.0018,"sa":0.4142},{"date":"2026-02-27","o":21520.0,"h":22010.0,"l":21350.0,"c":21380.0,"v":491286.0,"dr":-0.0129,"sa":0.4143},{"date":"2026-03-02","o":21250.0,"h":21680.0,"l":20630.0,"c":21630.0,"v":417662.0,"dr":0.0117,"sa":0.4119},{"date":"2026-03-03","o":21180.0,"h":21250.0,"l":20300.0,"c":21170.0,"v":1067673.0,"dr":-0.0213,"sa":0.4116},{"date":"2026-03-04","o":21500.0,"h":21880.0,"l":21210.0,"c":21850.0,"v":326245.0,"dr":0.0321,"sa":0.4124},{"date":"2026-03-05","o":21900.0,"h":22160.0,"l":21590.0,"c":21870.0,"v":470701.0,"dr":0.0009,"sa":0.4123},{"date":"2026-03-06","o":21920.0,"h":21990.0,"l":21500.0,"c":21990.0,"v":320570.0,"dr":0.0055,"sa":0.4119},{"date":"2026-03-09","o":21690.0,"h":21820.0,"l":21310.0,"c":21700.0,"v":397588.0,"dr":-0.0132,"sa":0.4053},{"date":"2026-03-10","o":21670.0,"h":21720.0,"l":21120.0,"c":21280.0,"v":555066.0,"dr":-0.0194,"sa":0.4056},{"date":"2026-03-11","o":21280.0,"h":21490.0,"l":21050.0,"c":21410.0,"v":540961.0,"dr":0.0061,"sa":0.4047},{"date":"2026-03-12","o":20500.0,"h":20860.0,"l":19890.0,"c":20400.0,"v":2265841.0,"dr":-0.0472,"sa":0.4073},{"date":"2026-03-13","o":20490.0,"h":20580.0,"l":20070.0,"c":20440.0,"v":562852.0,"dr":0.002,"sa":0.4065},{"date":"2026-03-16","o":20500.0,"h":21300.0,"l":20500.0,"c":21240.0,"v":637040.0,"dr":0.0391,"sa":0.4082},{"date":"2026-03-17","o":21360.0,"h":21400.0,"l":20970.0,"c":21180.0,"v":521373.0,"dr":-0.0028,"sa":0.4082},{"date":"2026-03-18","o":21100.0,"h":21430.0,"l":20680.0,"c":20890.0,"v":636041.0,"dr":-0.0137,"sa":0.4082},{"date":"2026-03-19","o":20740.0,"h":20740.0,"l":20220.0,"c":20400.0,"v":515467.0,"dr":-0.0235,"sa":0.4062},{"date":"2026-03-20","o":20390.0,"h":20550.0,"l":20050.0,"c":20080.0,"v":389669.0,"dr":-0.0157,"sa":0.4059},{"date":"2026-03-23","o":20210.0,"h":20600.0,"l":19990.0,"c":20320.0,"v":239379.0,"dr":0.012,"sa":0.405},{"date":"2026-03-25","o":20280.0,"h":20280.0,"l":19670.0,"c":19850.0,"v":496841.0,"dr":-0.0231,"sa":0.4056},{"date":"2026-03-26","o":19700.0,"h":20120.0,"l":19590.0,"c":19740.0,"v":353967.0,"dr":-0.0055,"sa":0.4057},{"date":"2026-03-27","o":19680.0,"h":19840.0,"l":19320.0,"c":19700.0,"v":401005.0,"dr":-0.002,"sa":0.4051},{"date":"2026-03-30","o":19720.0,"h":20100.0,"l":19640.0,"c":20000.0,"v":363545.0,"dr":0.0152,"sa":0.4013},{"date":"2026-03-31","o":20060.0,"h":21400.0,"l":20010.0,"c":21240.0,"v":758082.0,"dr":0.062,"sa":0.4055},{"date":"2026-04-01","o":21450.0,"h":21480.0,"l":20790.0,"c":21350.0,"v":763334.0,"dr":0.0052,"sa":0.4046},{"date":"2026-04-06","o":21400.0,"h":21400.0,"l":20870.0,"c":21150.0,"v":274927.0,"dr":-0.0094,"sa":0.4047},{"date":"2026-04-07","o":21200.0,"h":21600.0,"l":20940.0,"c":21520.0,"v":412670.0,"dr":0.0175,"sa":0.4048},{"date":"2026-04-08","o":22320.0,"h":22600.0,"l":21750.0,"c":21870.0,"v":972352.0,"dr":0.0163,"sa":0.4019},{"date":"2026-04-09","o":21850.0,"h":22180.0,"l":21480.0,"c":22100.0,"v":329779.0,"dr":0.0105,"sa":0.3989},{"date":"2026-04-10","o":22110.0,"h":22340.0,"l":21670.0,"c":21850.0,"v":258588.0,"dr":-0.0113,"sa":0.399},{"date":"2026-04-13","o":21860.0,"h":22500.0,"l":21620.0,"c":22400.0,"v":200929.0,"dr":0.0252,"sa":0.3994},{"date":"2026-04-14","o":22600.0,"h":22870.0,"l":22400.0,"c":22550.0,"v":1229982.0,"dr":0.0067,"sa":0.3977},{"date":"2026-04-15","o":22600.0,"h":23100.0,"l":22600.0,"c":22700.0,"v":373782.0,"dr":0.0067,"sa":0.397},{"date":"2026-04-16","o":22670.0,"h":22850.0,"l":21930.0,"c":22070.0,"v":381133.0,"dr":-0.0278,"sa":0.3975},{"date":"2026-04-17","o":22700.0,"h":22720.0,"l":22160.0,"c":22600.0,"v":371224.0,"dr":0.024,"sa":0.396},{"date":"2026-04-20","o":22600.0,"h":22900.0,"l":22380.0,"c":22770.0,"v":176382.0,"dr":0.0075,"sa":0.396},{"date":"2026-04-21","o":22770.0,"h":23350.0,"l":22620.0,"c":22690.0,"v":257561.0,"dr":-0.0035,"sa":0.3956},{"date":"2026-04-22","o":22650.0,"h":23030.0,"l":22640.0,"c":22810.0,"v":370337.0,"dr":0.0053,"sa":0.3895},{"date":"2026-04-23","o":22590.0,"h":22690.0,"l":22130.0,"c":22260.0,"v":414038.0,"dr":-0.0241,"sa":0.3901},{"date":"2026-04-24","o":22500.0,"h":22930.0,"l":22250.0,"c":22850.0,"v":603426.0,"dr":0.0265,"sa":0.3907},{"date":"2026-04-27","o":22850.0,"h":23650.0,"l":22800.0,"c":23300.0,"v":371307.0,"dr":0.0197,"sa":0.3885},{"date":"2026-04-28","o":23400.0,"h":23440.0,"l":22410.0,"c":22460.0,"v":384360.0,"dr":-0.0361,"sa":0.3892},{"date":"2026-04-29","o":22250.0,"h":22260.0,"l":21690.0,"c":21950.0,"v":470156.0,"dr":-0.0227,"sa":0.3824},{"date":"2026-04-30","o":22300.0,"h":22600.0,"l":21850.0,"c":22400.0,"v":261285.0,"dr":0.0205,"sa":0.38},{"date":"2026-05-04","o":22770.0,"h":23320.0,"l":22610.0,"c":22640.0,"v":353426.0,"dr":0.0107,"sa":0.3752},{"date":"2026-05-05","o":22630.0,"h":22690.0,"l":22140.0,"c":22530.0,"v":266305.0,"dr":-0.0049,"sa":0.3742},{"date":"2026-05-06","o":22900.0,"h":23000.0,"l":22500.0,"c":22830.0,"v":362732.0,"dr":0.0133,"sa":0.3723},{"date":"2026-05-07","o":23050.0,"h":23360.0,"l":22800.0,"c":23090.0,"v":301263.0,"dr":0.0114,"sa":0.3724},{"date":"2026-05-08","o":21960.0,"h":21960.0,"l":20140.0,"c":20240.0,"v":6540632.0,"dr":-0.1234,"sa":0.3923},{"date":"2026-05-11","o":20350.0,"h":20360.0,"l":19000.0,"c":19270.0,"v":2379502.0,"dr":-0.0479,"sa":0.3941},{"date":"2026-05-12","o":19340.0,"h":19530.0,"l":19040.0,"c":19300.0,"v":4319447.0,"dr":0.0016,"sa":0.3934},{"date":"2026-05-13","o":19000.0,"h":19300.0,"l":18470.0,"c":19280.0,"v":1577726.0,"dr":-0.001,"sa":0.3931},{"date":"2026-05-14","o":19280.0,"h":19990.0,"l":19100.0,"c":19820.0,"v":801255.0,"dr":0.028,"sa":0.394},{"date":"2026-05-15","o":19790.0,"h":19790.0,"l":19070.0,"c":19180.0,"v":880226.0,"dr":-0.0323,"sa":0.3948},{"date":"2026-05-18","o":19090.0,"h":19640.0,"l":19000.0,"c":19600.0,"v":514325.0,"dr":0.0219,"sa":0.3924},{"date":"2026-05-19","o":19600.0,"h":20140.0,"l":19490.0,"c":19820.0,"v":562489.0,"dr":0.0112,"sa":0.3922},{"date":"2026-05-20","o":19980.0,"h":20560.0,"l":19650.0,"c":20450.0,"v":676500.0,"dr":0.0318,"sa":0.3928},{"date":"2026-05-21","o":20320.0,"h":20710.0,"l":20040.0,"c":20660.0,"v":462186.0,"dr":0.0103,"sa":0.3929},{"date":"2026-05-22","o":20660.0,"h":21000.0,"l":20400.0,"c":20620.0,"v":399231.0,"dr":-0.0019,"sa":0.3925},{"date":"2026-05-26","o":20480.0,"h":20520.0,"l":20030.0,"c":20380.0,"v":397654.0,"dr":-0.0116,"sa":0.3924},{"date":"2026-05-27","o":20410.0,"h":21120.0,"l":20410.0,"c":20960.0,"v":597819.0,"dr":0.0285,"sa":0.3934},{"date":"2026-05-28","o":21000.0,"h":21190.0,"l":20830.0,"c":20930.0,"v":439957.0,"dr":-0.0014,"sa":0.3933},{"date":"2026-05-29","o":21090.0,"h":21160.0,"l":20800.0,"c":20990.0,"v":482187.0,"dr":0.0029,"sa":0.3933},{"date":"2026-06-01","o":20990.0,"h":21560.0,"l":20830.0,"c":21530.0,"v":437672.0,"dr":0.0257,"sa":0.3941},{"date":"2026-06-02","o":21540.0,"h":21550.0,"l":20770.0,"c":20940.0,"v":369084.0,"dr":-0.0274,"sa":0.395},{"date":"2026-06-03","o":20880.0,"h":20930.0,"l":20530.0,"c":20730.0,"v":320647.0,"dr":-0.01,"sa":0.3936},{"date":"2026-06-04","o":20870.0,"h":21290.0,"l":20360.0,"c":20550.0,"v":407426.0,"dr":-0.0087,"sa":0.3937},{"date":"2026-06-05","o":20710.0,"h":20850.0,"l":20200.0,"c":20240.0,"v":275803.0,"dr":-0.0151,"sa":0.392},{"date":"2026-06-08","o":20260.0,"h":20650.0,"l":20010.0,"c":20500.0,"v":402095.0,"dr":0.0128,"sa":0.3922},{"date":"2026-06-09","o":20500.0,"h":21090.0,"l":20270.0,"c":20670.0,"v":632182.0,"dr":0.0083,"sa":0.3922},{"date":"2026-06-10","o":20620.0,"h":20630.0,"l":19870.0,"c":19960.0,"v":414295.0,"dr":-0.0343,"sa":0.3933},{"date":"2026-06-11","o":19980.0,"h":20240.0,"l":19260.0,"c":20060.0,"v":372918.0,"dr":0.005,"sa":0.3933},{"date":"2026-06-12","o":20100.0,"h":20430.0,"l":19570.0,"c":19860.0,"v":433905.0,"dr":-0.01,"sa":0.3934},{"date":"2026-06-16","o":20530.0,"h":21240.0,"l":20530.0,"c":20860.0,"v":531074.0,"dr":0.0504,"sa":0.3966},{"date":"2026-06-17","o":20850.0,"h":21220.0,"l":20400.0,"c":20480.0,"v":326538.0,"dr":-0.0182,"sa":0.397},{"date":"2026-06-18","o":20700.0,"h":20710.0,"l":20230.0,"c":20500.0,"v":209495.0,"dr":0.001,"sa":0.3949},{"date":"2026-06-19","o":20690.0,"h":20990.0,"l":20400.0,"c":20900.0,"v":63822.0,"dr":0.0195,"sa":0.3953},{"date":"2026-06-22","o":20700.0,"h":20700.0,"l":20220.0,"c":20240.0,"v":218764.0,"dr":-0.0316,"sa":0.3957},{"date":"2026-06-23","o":20180.0,"h":20620.0,"l":19930.0,"c":20500.0,"v":195386.0,"dr":0.0128,"sa":0.3959},{"date":"2026-06-24","o":20500.0,"h":21780.0,"l":20500.0,"c":21420.0,"v":744078.0,"dr":0.0449,"sa":0.3983},{"date":"2026-06-25","o":21500.0,"h":21500.0,"l":20750.0,"c":20840.0,"v":343217.0,"dr":-0.0271,"sa":0.3992},{"date":"2026-06-26","o":20880.0,"h":21740.0,"l":20750.0,"c":21560.0,"v":218380.0,"dr":0.0345,"sa":0.4007},{"date":"2026-06-29","o":21610.0,"h":22500.0,"l":21610.0,"c":21670.0,"v":260107.0,"dr":0.0051,"sa":0.4007},{"date":"2026-06-30","o":21800.0,"h":22150.0,"l":21500.0,"c":22060.0,"v":203726.0,"dr":0.018,"sa":0.401},{"date":"2026-07-01","o":22210.0,"h":23180.0,"l":22200.0,"c":22780.0,"v":332220.0,"dr":0.0326,"sa":0.4},{"date":"2026-07-02","o":22780.0,"h":23310.0,"l":22780.0,"c":23250.0,"v":263460.0,"dr":0.0206,"sa":0.3992},{"date":"2026-07-03","o":23250.0,"h":23580.0,"l":23000.0,"c":23150.0,"v":54521.0,"dr":-0.0043,"sa":0.3989},{"date":"2026-07-06","o":23150.0,"h":23720.0,"l":22880.0,"c":23670.0,"v":205425.0,"dr":0.0225,"sa":0.3995},{"date":"2026-07-07","o":23720.0,"h":23950.0,"l":23480.0,"c":23780.0,"v":278360.0,"dr":0.0046,"sa":0.3995},{"date":"2026-07-08","o":23780.0,"h":23800.0,"l":23200.0,"c":23780.0,"v":226224.0,"dr":0.0,"sa":0.3984},{"date":"2026-07-10","o":23990.0,"h":24530.0,"l":23710.0,"c":24210.0,"v":210333.0,"dr":0.0181,"sa":0.3981},{"date":"2026-07-13","o":24300.0,"h":24890.0,"l":24230.0,"c":24380.0,"v":357454.0,"dr":0.007,"sa":0.398},{"date":"2026-07-14","o":24200.0,"h":24600.0,"l":23870.0,"c":24320.0,"v":239220.0,"dr":-0.0025,"sa":0.3976},{"date":"2026-07-15","o":24390.0,"h":24640.0,"l":23630.0,"c":24050.0,"v":246211.0,"dr":-0.0111,"sa":0.3978},{"date":"2026-07-16","o":24060.0,"h":24500.0,"l":24000.0,"c":24240.0,"v":126626.0,"dr":0.0079,"sa":0.397},{"date":"2026-07-17","o":24110.0,"h":24110.0,"l":23400.0,"c":23840.0,"v":141557.0,"dr":-0.0165,"sa":0.3967},{"date":"2026-07-20","o":23840.0,"h":24470.0,"l":23620.0,"c":23970.0,"v":166051.0,"dr":0.0055,"sa":0.3963},{"date":"2026-07-21","o":24000.0,"h":24000.0,"l":23510.0,"c":23890.0,"v":145705.0,"dr":-0.0033,"sa":0.3962},{"date":"2026-07-22","o":23700.0,"h":23780.0,"l":23210.0,"c":23610.0,"v":203976.0,"dr":-0.0117,"sa":0.3961},{"date":"2026-07-23","o":23590.0,"h":23810.0,"l":23300.0,"c":23840.0,"v":169956.0,"dr":0.0097,"sa":0.3962},{"date":"2026-07-24","o":23840.0,"h":24390.0,"l":23750.0,"c":23940.0,"v":157126.0,"dr":0.0042,"sa":0.3962},{"date":"2026-07-27","o":24280.0,"h":24690.0,"l":24200.0,"c":24260.0,"v":357157.0,"dr":0.0134,"sa":0.3961},{"date":"2026-07-28","o":24500.0,"h":25160.0,"l":24480.0,"c":24750.0,"v":352976.0,"dr":0.0202,"sa":0.3954}]