[{"date":"2020-06-04","o":1234.0,"h":1250.0,"l":1209.0,"c":1237.0,"v":14607.0,"dr":0.0123,"sa":0.639},{"date":"2020-06-05","o":1249.0,"h":1294.0,"l":1225.5,"c":1287.0,"v":3390.0,"dr":0.0404,"sa":0.6396},{"date":"2020-06-08","o":1301.0,"h":1322.0,"l":1290.0,"c":1304.5,"v":4284.0,"dr":0.0136,"sa":0.6395},{"date":"2020-06-09","o":1304.5,"h":1304.5,"l":1265.0,"c":1282.0,"v":7011.0,"dr":-0.0172,"sa":0.633},{"date":"2020-06-10","o":1294.0,"h":1299.0,"l":1229.0,"c":1279.5,"v":3657.0,"dr":-0.002,"sa":0.633},{"date":"2020-06-11","o":1240.0,"h":1240.0,"l":1080.0,"c":1145.0,"v":3291.0,"dr":-0.1051,"sa":0.6246},{"date":"2020-06-12","o":1156.5,"h":1214.0,"l":1109.0,"c":1194.5,"v":5949.0,"dr":0.0432,"sa":0.6242},{"date":"2020-06-16","o":1205.0,"h":1205.0,"l":1139.0,"c":1150.5,"v":3147.0,"dr":-0.0368,"sa":0.625},{"date":"2020-06-17","o":1140.0,"h":1141.0,"l":1085.0,"c":1099.0,"v":1587.0,"dr":-0.0448,"sa":0.6269},{"date":"2020-06-18","o":1115.0,"h":1126.0,"l":1099.0,"c":1110.5,"v":1443.0,"dr":0.0105,"sa":0.6269},{"date":"2020-06-19","o":1129.5,"h":1174.5,"l":1095.0,"c":1128.0,"v":2169.0,"dr":0.0158,"sa":0.627},{"date":"2020-06-22","o":1128.0,"h":1140.0,"l":1080.5,"c":1140.0,"v":4950.0,"dr":0.0106,"sa":0.627},{"date":"2020-06-23","o":1150.0,"h":1150.0,"l":1102.0,"c":1129.5,"v":7509.0,"dr":-0.0092,"sa":0.6271},{"date":"2020-06-24","o":1122.0,"h":1122.0,"l":1062.5,"c":1080.0,"v":1734.0,"dr":-0.0438,"sa":0.629},{"date":"2020-06-25","o":1070.0,"h":1093.0,"l":1057.0,"c":1087.0,"v":3012.0,"dr":0.0065,"sa":0.629},{"date":"2020-06-26","o":1099.0,"h":1112.0,"l":1030.5,"c":1096.5,"v":7740.0,"dr":0.0087,"sa":0.6277},{"date":"2020-06-29","o":1100.0,"h":1100.0,"l":1041.5,"c":1061.5,"v":14043.0,"dr":-0.0319,"sa":0.6286},{"date":"2020-06-30","o":1080.0,"h":1116.0,"l":1051.0,"c":1100.0,"v":1575.0,"dr":0.0363,"sa":0.6293},{"date":"2020-07-01","o":1110.0,"h":1110.0,"l":1052.0,"c":1097.0,"v":5403.0,"dr":-0.0027,"sa":0.629},{"date":"2020-07-02","o":1100.0,"h":1140.0,"l":1098.0,"c":1123.5,"v":6039.0,"dr":0.0242,"sa":0.6294},{"date":"2020-07-03","o":1140.0,"h":1179.0,"l":1139.0,"c":1153.0,"v":2352.0,"dr":0.0263,"sa":0.6298},{"date":"2020-07-06","o":1189.0,"h":1213.5,"l":1070.0,"c":1123.0,"v":10650.0,"dr":-0.026,"sa":0.6283},{"date":"2020-07-07","o":1127.0,"h":1161.0,"l":1096.0,"c":1145.5,"v":3066.0,"dr":0.02,"sa":0.6285},{"date":"2020-07-08","o":1170.0,"h":1170.0,"l":1100.0,"c":1156.5,"v":6366.0,"dr":0.0096,"sa":0.6285},{"date":"2020-07-13","o":1156.0,"h":1156.0,"l":1080.5,"c":1112.0,"v":6348.0,"dr":-0.0385,"sa":0.6299},{"date":"2020-07-14","o":1120.0,"h":1157.0,"l":1112.0,"c":1130.0,"v":2130.0,"dr":0.0162,"sa":0.63},{"date":"2020-07-15","o":1145.0,"h":1145.0,"l":1120.0,"c":1140.0,"v":4437.0,"dr":0.0088,"sa":0.63},{"date":"2020-07-16","o":1151.0,"h":1178.5,"l":1140.0,"c":1178.0,"v":2235.0,"dr":0.0333,"sa":0.6305},{"date":"2020-07-17","o":1189.5,"h":1203.0,"l":1154.0,"c":1201.5,"v":3900.0,"dr":0.0199,"sa":0.6307},{"date":"2020-07-20","o":1205.0,"h":1205.0,"l":1168.0,"c":1199.0,"v":4230.0,"dr":-0.0021,"sa":0.6307},{"date":"2020-07-21","o":1211.0,"h":1220.0,"l":1184.0,"c":1211.5,"v":5307.0,"dr":0.0104,"sa":0.6308},{"date":"2020-07-22","o":1230.0,"h":1230.0,"l":1169.0,"c":1194.5,"v":4698.0,"dr":-0.014,"sa":0.631},{"date":"2020-07-23","o":1194.0,"h":1194.0,"l":1133.0,"c":1155.0,"v":4851.0,"dr":-0.0331,"sa":0.6321},{"date":"2020-07-24","o":1153.5,"h":1165.0,"l":1140.0,"c":1140.5,"v":3078.0,"dr":-0.0126,"sa":0.6323},{"date":"2020-07-27","o":1147.0,"h":1150.0,"l":1100.0,"c":1136.5,"v":3447.0,"dr":-0.0035,"sa":0.6315},{"date":"2020-07-28","o":1136.0,"h":1181.5,"l":1136.0,"c":1179.5,"v":2358.0,"dr":0.0378,"sa":0.6317},{"date":"2020-07-29","o":1179.0,"h":1180.0,"l":1153.0,"c":1180.0,"v":2094.0,"dr":0.0004,"sa":0.6311},{"date":"2020-07-30","o":1192.0,"h":1206.0,"l":1158.0,"c":1199.0,"v":4935.0,"dr":0.0161,"sa":0.631},{"date":"2020-07-31","o":1220.0,"h":1229.0,"l":1184.0,"c":1219.5,"v":3648.0,"dr":0.0171,"sa":0.6311},{"date":"2020-08-03","o":1225.0,"h":1243.5,"l":1195.0,"c":1211.5,"v":3360.0,"dr":-0.0066,"sa":0.631},{"date":"2020-08-04","o":1200.0,"h":1226.5,"l":1150.0,"c":1226.0,"v":3714.0,"dr":0.012,"sa":0.631},{"date":"2020-08-05","o":1225.0,"h":1226.0,"l":1171.0,"c":1210.0,"v":4881.0,"dr":-0.0131,"sa":0.6311},{"date":"2020-08-06","o":1221.0,"h":1241.0,"l":1201.0,"c":1216.5,"v":3828.0,"dr":0.0054,"sa":0.6309},{"date":"2020-08-07","o":1248.0,"h":1279.0,"l":1234.0,"c":1273.5,"v":4164.0,"dr":0.0469,"sa":0.6313},{"date":"2020-08-10","o":1280.0,"h":1306.0,"l":1235.0,"c":1299.5,"v":7620.0,"dr":0.0204,"sa":0.6315},{"date":"2020-08-11","o":1320.0,"h":1320.0,"l":1295.0,"c":1310.0,"v":2229.0,"dr":0.0081,"sa":0.6308},{"date":"2020-08-12","o":1310.0,"h":1343.5,"l":1303.0,"c":1328.0,"v":6297.0,"dr":0.0137,"sa":0.63},{"date":"2020-08-13","o":1330.0,"h":1330.0,"l":1281.0,"c":1290.5,"v":3444.0,"dr":-0.0282,"sa":0.6309},{"date":"2020-08-14","o":1290.0,"h":1301.0,"l":1252.0,"c":1275.0,"v":3949.0,"dr":-0.012,"sa":0.6308},{"date":"2020-08-18","o":1300.0,"h":1300.0,"l":1262.0,"c":1279.5,"v":1597.0,"dr":0.0035,"sa":0.6308},{"date":"2020-08-19","o":1290.0,"h":1315.5,"l":1275.0,"c":1300.0,"v":2221.0,"dr":0.016,"sa":0.6309},{"date":"2020-08-20","o":1300.0,"h":1331.0,"l":1300.0,"c":1325.5,"v":2742.0,"dr":0.0196,"sa":0.6309},{"date":"2020-08-21","o":1333.0,"h":1350.0,"l":1300.0,"c":1333.0,"v":1206.0,"dr":0.0057,"sa":0.6309},{"date":"2020-08-24","o":1350.0,"h":1352.5,"l":1280.0,"c":1340.0,"v":3437.0,"dr":0.0053,"sa":0.6309},{"date":"2020-08-25","o":1345.0,"h":1345.0,"l":1305.0,"c":1310.0,"v":3328.0,"dr":-0.0224,"sa":0.6315},{"date":"2020-08-26","o":1310.0,"h":1310.0,"l":1262.0,"c":1275.5,"v":2860.0,"dr":-0.0263,"sa":0.6321},{"date":"2020-08-27","o":1270.0,"h":1280.0,"l":1230.0,"c":1250.0,"v":3462.0,"dr":-0.02,"sa":0.6326},{"date":"2020-08-28","o":1290.0,"h":1295.0,"l":1227.5,"c":1258.0,"v":2103.0,"dr":0.0064,"sa":0.6326},{"date":"2020-08-31","o":1258.0,"h":1283.0,"l":1241.0,"c":1270.0,"v":2454.0,"dr":0.0095,"sa":0.4689},{"date":"2020-09-01","o":1251.0,"h":1281.5,"l":1217.0,"c":1244.5,"v":5902.0,"dr":-0.0201,"sa":0.4622},{"date":"2020-09-02","o":1244.0,"h":1280.0,"l":1237.0,"c":1239.5,"v":7260.0,"dr":-0.004,"sa":0.4622},{"date":"2020-09-03","o":1238.0,"h":1265.0,"l":1208.0,"c":1210.0,"v":17602.0,"dr":-0.0238,"sa":0.4599},{"date":"2020-09-04","o":1260.0,"h":1299.0,"l":1192.0,"c":1290.5,"v":3119.0,"dr":0.0665,"sa":0.4642},{"date":"2020-09-07","o":1298.5,"h":1340.0,"l":1250.0,"c":1259.5,"v":1462.0,"dr":-0.024,"sa":0.465},{"date":"2020-09-08","o":1236.5,"h":1340.0,"l":1198.0,"c":1236.5,"v":3844.0,"dr":-0.0183,"sa":0.4646},{"date":"2020-09-09","o":1230.0,"h":1253.5,"l":1205.0,"c":1240.5,"v":811.0,"dr":0.0032,"sa":0.462},{"date":"2020-09-10","o":1240.5,"h":1256.0,"l":1217.0,"c":1248.0,"v":2003.0,"dr":0.006,"sa":0.4599},{"date":"2020-09-11","o":1248.0,"h":1260.0,"l":1221.0,"c":1240.0,"v":1043.0,"dr":-0.0064,"sa":0.4593},{"date":"2020-09-14","o":1261.0,"h":1280.0,"l":1230.0,"c":1259.5,"v":2725.0,"dr":0.0157,"sa":0.457},{"date":"2020-09-15","o":1280.0,"h":1280.0,"l":1245.5,"c":1261.0,"v":1450.0,"dr":0.0012,"sa":0.4567},{"date":"2020-09-16","o":1290.0,"h":1330.0,"l":1289.5,"c":1316.0,"v":17826.0,"dr":0.0436,"sa":0.4584},{"date":"2020-09-17","o":1320.0,"h":1320.0,"l":1270.0,"c":1286.5,"v":1068.0,"dr":-0.0224,"sa":0.4589},{"date":"2020-09-18","o":1342.0,"h":1342.0,"l":1300.0,"c":1318.0,"v":2717.0,"dr":0.0245,"sa":0.4577},{"date":"2020-09-21","o":1330.0,"h":1347.0,"l":1283.0,"c":1339.0,"v":2223.0,"dr":0.0159,"sa":0.4574},{"date":"2020-09-22","o":1350.0,"h":1389.0,"l":1313.0,"c":1369.0,"v":3116.0,"dr":0.0224,"sa":0.4565},{"date":"2020-09-23","o":1331.0,"h":1418.0,"l":1331.0,"c":1392.0,"v":1812.0,"dr":0.0168,"sa":0.456},{"date":"2020-09-24","o":1390.0,"h":1398.0,"l":1299.0,"c":1350.0,"v":4056.0,"dr":-0.0302,"sa":0.4564},{"date":"2020-09-25","o":1350.0,"h":1361.0,"l":1341.0,"c":1350.0,"v":2539.0,"dr":0.0,"sa":0.4564},{"date":"2020-09-28","o":1384.0,"h":1420.0,"l":1357.5,"c":1389.0,"v":2887.0,"dr":0.0289,"sa":0.454},{"date":"2020-09-29","o":1393.0,"h":1410.0,"l":1368.0,"c":1400.0,"v":13116.0,"dr":0.0079,"sa":0.454},{"date":"2020-09-30","o":1412.0,"h":1423.0,"l":1395.0,"c":1396.0,"v":16627.0,"dr":-0.0029,"sa":0.454},{"date":"2020-10-01","o":1429.0,"h":1429.0,"l":1380.0,"c":1425.0,"v":11809.0,"dr":0.0208,"sa":0.4543},{"date":"2020-10-02","o":1435.0,"h":1464.0,"l":1406.0,"c":1464.0,"v":5983.0,"dr":0.0274,"sa":0.4543},{"date":"2020-10-05","o":1459.0,"h":1485.0,"l":1434.0,"c":1480.0,"v":15851.0,"dr":0.0109,"sa":0.4529},{"date":"2020-10-06","o":1479.0,"h":1520.0,"l":1478.0,"c":1480.0,"v":34363.0,"dr":0.0,"sa":0.4525},{"date":"2020-10-07","o":1500.0,"h":1500.0,"l":1460.0,"c":1475.0,"v":6971.0,"dr":-0.0034,"sa":0.4526},{"date":"2020-10-08","o":1470.0,"h":1470.0,"l":1440.0,"c":1450.0,"v":7482.0,"dr":-0.0169,"sa":0.4515},{"date":"2020-10-09","o":1450.0,"h":1495.0,"l":1430.0,"c":1495.0,"v":12670.0,"dr":0.031,"sa":0.4523},{"date":"2020-10-13","o":1495.0,"h":1534.0,"l":1444.0,"c":1480.0,"v":4861.0,"dr":-0.01,"sa":0.4455},{"date":"2020-10-14","o":1480.0,"h":1520.0,"l":1470.0,"c":1504.0,"v":3736.0,"dr":0.0162,"sa":0.4455},{"date":"2020-10-15","o":1500.0,"h":1580.0,"l":1498.0,"c":1530.0,"v":10264.0,"dr":0.0173,"sa":0.4456},{"date":"2020-10-16","o":1600.0,"h":1600.0,"l":1530.0,"c":1532.0,"v":10162.0,"dr":0.0013,"sa":0.4452},{"date":"2020-10-19","o":1550.0,"h":1550.0,"l":1440.5,"c":1480.0,"v":36563.0,"dr":-0.0339,"sa":0.4466},{"date":"2020-10-20","o":1480.0,"h":1539.5,"l":1450.0,"c":1537.5,"v":15925.0,"dr":0.0389,"sa":0.448},{"date":"2020-10-21","o":1537.0,"h":1630.0,"l":1533.5,"c":1599.5,"v":5270.0,"dr":0.0403,"sa":0.4494},{"date":"2020-10-22","o":1701.0,"h":1789.0,"l":1680.0,"c":1760.0,"v":12560.0,"dr":0.1003,"sa":0.4589},{"date":"2020-10-23","o":1797.0,"h":1797.0,"l":1650.0,"c":1712.0,"v":10076.0,"dr":-0.0273,"sa":0.4595},{"date":"2020-10-26","o":1679.0,"h":1679.0,"l":1515.0,"c":1544.5,"v":5003.0,"dr":-0.0978,"sa":0.4705},{"date":"2020-10-27","o":1533.0,"h":1570.0,"l":1477.0,"c":1482.0,"v":3270.0,"dr":-0.0405,"sa":0.4724},{"date":"2020-10-28","o":1480.0,"h":1480.0,"l":1372.0,"c":1400.0,"v":8275.0,"dr":-0.0553,"sa":0.4701},{"date":"2020-10-29","o":1401.0,"h":1450.0,"l":1400.0,"c":1430.5,"v":2174.0,"dr":0.0218,"sa":0.4701},{"date":"2020-10-30","o":1420.0,"h":1461.0,"l":1388.0,"c":1388.0,"v":29167.0,"dr":-0.0297,"sa":0.4712},{"date":"2020-11-02","o":1388.0,"h":1439.0,"l":1350.0,"c":1439.0,"v":38186.0,"dr":0.0367,"sa":0.4679},{"date":"2020-11-03","o":1420.0,"h":1440.0,"l":1395.0,"c":1430.0,"v":27350.0,"dr":-0.0063,"sa":0.4672},{"date":"2020-11-04","o":1415.0,"h":1415.0,"l":1370.0,"c":1395.0,"v":3153.0,"dr":-0.0245,"sa":0.4675},{"date":"2020-11-05","o":1430.0,"h":1430.5,"l":1360.0,"c":1421.0,"v":7664.0,"dr":0.0186,"sa":0.4674},{"date":"2020-11-06","o":1430.0,"h":1439.5,"l":1383.5,"c":1395.0,"v":15745.0,"dr":-0.0183,"sa":0.4657},{"date":"2020-11-09","o":1386.0,"h":1450.0,"l":1360.0,"c":1440.0,"v":9739.0,"dr":0.0323,"sa":0.4635},{"date":"2020-11-10","o":1440.0,"h":1460.0,"l":1411.5,"c":1439.0,"v":2747.0,"dr":-0.0007,"sa":0.4633},{"date":"2020-11-11","o":1481.0,"h":1481.0,"l":1408.0,"c":1440.0,"v":1839.0,"dr":0.0007,"sa":0.463},{"date":"2020-11-12","o":1452.0,"h":1475.0,"l":1410.0,"c":1429.0,"v":2765.0,"dr":-0.0076,"sa":0.4622},{"date":"2020-11-13","o":1460.0,"h":1460.0,"l":1414.0,"c":1440.0,"v":8881.0,"dr":0.0077,"sa":0.461},{"date":"2020-11-16","o":1462.0,"h":1498.5,"l":1432.0,"c":1455.0,"v":10236.0,"dr":0.0104,"sa":0.4607},{"date":"2020-11-17","o":1452.0,"h":1475.0,"l":1360.0,"c":1475.0,"v":6753.0,"dr":0.0137,"sa":0.459},{"date":"2020-11-18","o":1490.0,"h":1500.0,"l":1430.0,"c":1460.0,"v":5436.0,"dr":-0.0102,"sa":0.4576},{"date":"2020-11-19","o":1460.0,"h":1460.0,"l":1423.0,"c":1428.0,"v":2137.0,"dr":-0.0219,"sa":0.4581},{"date":"2020-11-20","o":1428.0,"h":1476.0,"l":1425.0,"c":1447.5,"v":3883.0,"dr":0.0137,"sa":0.4578},{"date":"2020-11-24","o":1477.0,"h":1485.0,"l":1440.5,"c":1482.0,"v":2311.0,"dr":0.0238,"sa":0.4583},{"date":"2020-11-25","o":1490.0,"h":1490.0,"l":1440.0,"c":1470.0,"v":4732.0,"dr":-0.0081,"sa":0.4584},{"date":"2020-11-26","o":1470.0,"h":1500.0,"l":1400.0,"c":1499.0,"v":896.0,"dr":0.0197,"sa":0.4579},{"date":"2020-11-27","o":1495.0,"h":1514.0,"l":1450.0,"c":1500.0,"v":13231.0,"dr":0.0007,"sa":0.4577},{"date":"2020-11-30","o":1495.0,"h":1495.0,"l":1442.0,"c":1448.0,"v":8951.0,"dr":-0.0347,"sa":0.4583},{"date":"2020-12-01","o":1450.0,"h":1455.0,"l":1425.0,"c":1445.0,"v":13817.0,"dr":-0.0021,"sa":0.4539},{"date":"2020-12-02","o":1445.0,"h":1453.5,"l":1421.5,"c":1429.0,"v":12897.0,"dr":-0.0111,"sa":0.4528},{"date":"2020-12-03","o":1430.0,"h":1449.5,"l":1408.0,"c":1427.5,"v":13369.0,"dr":-0.001,"sa":0.4524},{"date":"2020-12-04","o":1430.0,"h":1455.0,"l":1418.5,"c":1419.0,"v":7978.0,"dr":-0.006,"sa":0.4525},{"date":"2020-12-09","o":1465.0,"h":1539.0,"l":1465.0,"c":1488.5,"v":8340.0,"dr":0.049,"sa":0.4539},{"date":"2020-12-10","o":1500.0,"h":1500.0,"l":1433.0,"c":1459.5,"v":2196.0,"dr":-0.0195,"sa":0.4538},{"date":"2020-12-14","o":1505.0,"h":1515.5,"l":1462.0,"c":1465.0,"v":18137.0,"dr":0.0038,"sa":0.4534},{"date":"2020-12-15","o":1465.0,"h":1480.0,"l":1450.0,"c":1473.0,"v":2070.0,"dr":0.0055,"sa":0.4532},{"date":"2020-12-16","o":1499.5,"h":1499.5,"l":1435.5,"c":1460.5,"v":18607.0,"dr":-0.0085,"sa":0.4517},{"date":"2020-12-17","o":1450.0,"h":1464.5,"l":1400.5,"c":1409.5,"v":47604.0,"dr":-0.0349,"sa":0.4529},{"date":"2020-12-18","o":1450.0,"h":1450.0,"l":1399.0,"c":1405.5,"v":5564.0,"dr":-0.0028,"sa":0.4511},{"date":"2020-12-21","o":1400.0,"h":1402.0,"l":1348.0,"c":1369.0,"v":3162.0,"dr":-0.026,"sa":0.4513},{"date":"2020-12-22","o":1398.0,"h":1398.0,"l":1330.0,"c":1331.0,"v":1493.0,"dr":-0.0278,"sa":0.4507},{"date":"2020-12-23","o":1330.0,"h":1400.0,"l":1330.0,"c":1364.0,"v":31055.0,"dr":0.0248,"sa":0.4506},{"date":"2020-12-28","o":1400.0,"h":1400.0,"l":1350.0,"c":1375.0,"v":41597.0,"dr":0.0081,"sa":0.4495},{"date":"2020-12-29","o":1370.0,"h":1400.0,"l":1351.0,"c":1367.5,"v":5828.0,"dr":-0.0055,"sa":0.4492},{"date":"2020-12-30","o":1370.0,"h":1397.5,"l":1340.0,"c":1370.5,"v":23887.0,"dr":0.0022,"sa":0.4492},{"date":"2021-01-04","o":1372.5,"h":1450.0,"l":1372.5,"c":1446.5,"v":25014.0,"dr":0.0555,"sa":0.4522},{"date":"2021-01-05","o":1450.0,"h":1479.5,"l":1420.0,"c":1465.0,"v":18198.0,"dr":0.0128,"sa":0.4503},{"date":"2021-01-06","o":1473.0,"h":1491.0,"l":1450.0,"c":1481.5,"v":19205.0,"dr":0.0113,"sa":0.4498},{"date":"2021-01-07","o":1481.5,"h":1495.0,"l":1460.0,"c":1492.0,"v":16309.0,"dr":0.0071,"sa":0.4496},{"date":"2021-01-08","o":1466.5,"h":1489.0,"l":1435.5,"c":1444.5,"v":17499.0,"dr":-0.0318,"sa":0.4509},{"date":"2021-01-11","o":1444.5,"h":1448.0,"l":1405.0,"c":1445.0,"v":25551.0,"dr":0.0003,"sa":0.4508},{"date":"2021-01-12","o":1450.0,"h":1459.5,"l":1420.0,"c":1424.0,"v":6628.0,"dr":-0.0145,"sa":0.4507},{"date":"2021-01-13","o":1460.0,"h":1460.0,"l":1424.0,"c":1444.0,"v":31062.0,"dr":0.014,"sa":0.4508},{"date":"2021-01-14","o":1453.5,"h":1488.5,"l":1420.0,"c":1480.0,"v":2715.0,"dr":0.0249,"sa":0.4511},{"date":"2021-01-15","o":1479.5,"h":1479.5,"l":1438.0,"c":1459.0,"v":2299.0,"dr":-0.0142,"sa":0.4514},{"date":"2021-01-18","o":1440.0,"h":1485.0,"l":1440.0,"c":1473.0,"v":1286.0,"dr":0.0096,"sa":0.4514},{"date":"2021-01-19","o":1460.0,"h":1483.0,"l":1450.0,"c":1464.0,"v":6543.0,"dr":-0.0061,"sa":0.4506},{"date":"2021-01-20","o":1470.0,"h":1474.0,"l":1440.0,"c":1462.0,"v":5449.0,"dr":-0.0014,"sa":0.4505},{"date":"2021-01-21","o":1459.0,"h":1476.0,"l":1380.0,"c":1469.0,"v":17387.0,"dr":0.0048,"sa":0.4505},{"date":"2021-01-22","o":1470.0,"h":1470.5,"l":1428.5,"c":1461.5,"v":18777.0,"dr":-0.0051,"sa":0.4505},{"date":"2021-01-25","o":1476.0,"h":1483.0,"l":1420.0,"c":1480.5,"v":2395.0,"dr":0.013,"sa":0.4505},{"date":"2021-01-26","o":1483.0,"h":1514.0,"l":1453.0,"c":1513.5,"v":6385.0,"dr":0.0223,"sa":0.4506},{"date":"2021-01-27","o":1500.0,"h":1534.0,"l":1480.0,"c":1485.5,"v":5715.0,"dr":-0.0185,"sa":0.4508},{"date":"2021-01-28","o":1500.0,"h":1522.5,"l":1480.0,"c":1490.0,"v":7474.0,"dr":0.003,"sa":0.4507},{"date":"2021-01-29","o":1490.0,"h":1490.0,"l":1463.5,"c":1476.0,"v":4185.0,"dr":-0.0094,"sa":0.4509},{"date":"2021-02-01","o":1474.0,"h":1486.5,"l":1447.0,"c":1475.0,"v":1582.0,"dr":-0.0007,"sa":0.4504},{"date":"2021-02-02","o":1475.0,"h":1484.0,"l":1455.0,"c":1479.0,"v":5060.0,"dr":0.0027,"sa":0.4504},{"date":"2021-02-03","o":1480.0,"h":1487.5,"l":1471.0,"c":1482.5,"v":6484.0,"dr":0.0024,"sa":0.4504},{"date":"2021-02-04","o":1490.0,"h":1508.0,"l":1478.0,"c":1493.5,"v":2216.0,"dr":0.0074,"sa":0.4504},{"date":"2021-02-05","o":1494.0,"h":1517.5,"l":1489.0,"c":1496.5,"v":6420.0,"dr":0.002,"sa":0.4498},{"date":"2021-02-08","o":1480.0,"h":1516.0,"l":1475.0,"c":1478.5,"v":1601.0,"dr":-0.012,"sa":0.45},{"date":"2021-02-09","o":1500.0,"h":1500.0,"l":1464.5,"c":1477.0,"v":2236.0,"dr":-0.001,"sa":0.45},{"date":"2021-02-10","o":1470.0,"h":1494.5,"l":1460.5,"c":1468.5,"v":5662.0,"dr":-0.0058,"sa":0.45},{"date":"2021-02-11","o":1475.0,"h":1480.0,"l":1450.0,"c":1454.5,"v":1799.0,"dr":-0.0095,"sa":0.4498},{"date":"2021-02-12","o":1454.0,"h":1464.0,"l":1440.0,"c":1443.0,"v":3692.0,"dr":-0.0079,"sa":0.4474},{"date":"2021-02-17","o":1445.0,"h":1470.0,"l":1445.0,"c":1457.5,"v":8466.0,"dr":0.01,"sa":0.4475},{"date":"2021-02-18","o":1469.5,"h":1469.5,"l":1381.0,"c":1426.0,"v":5019.0,"dr":-0.0216,"sa":0.4476},{"date":"2021-02-19","o":1425.0,"h":1429.0,"l":1392.0,"c":1392.5,"v":4884.0,"dr":-0.0235,"sa":0.4469},{"date":"2021-02-22","o":1360.0,"h":1405.0,"l":1360.0,"c":1394.5,"v":4194.0,"dr":0.0014,"sa":0.4468},{"date":"2021-02-23","o":1405.0,"h":1412.0,"l":1360.0,"c":1410.0,"v":17102.0,"dr":0.0111,"sa":0.4469},{"date":"2021-02-24","o":1412.0,"h":1429.0,"l":1400.0,"c":1425.5,"v":7882.0,"dr":0.011,"sa":0.4467},{"date":"2021-02-25","o":1435.0,"h":1441.0,"l":1408.0,"c":1418.5,"v":5290.0,"dr":-0.0049,"sa":0.4467},{"date":"2021-02-26","o":1425.0,"h":1430.0,"l":1391.5,"c":1409.5,"v":2865.0,"dr":-0.0063,"sa":0.4465},{"date":"2021-03-01","o":1410.0,"h":1415.0,"l":1390.0,"c":1400.5,"v":11604.0,"dr":-0.0064,"sa":0.4465},{"date":"2021-03-02","o":1413.0,"h":1434.5,"l":1392.5,"c":1425.0,"v":6.0,"dr":0.0175,"sa":0.4466},{"date":"2021-03-03","o":1430.0,"h":1459.0,"l":1420.0,"c":1459.0,"v":33.0,"dr":0.0239,"sa":0.4471},{"date":"2021-03-04","o":1451.5,"h":1485.0,"l":1451.5,"c":1461.0,"v":1.0,"dr":0.0014,"sa":0.4471},{"date":"2021-03-05","o":1447.0,"h":1510.0,"l":1447.0,"c":1488.5,"v":3.0,"dr":0.0188,"sa":0.4459},{"date":"2021-03-08","o":1490.0,"h":1552.0,"l":1490.0,"c":1539.0,"v":2.0,"dr":0.0339,"sa":0.4433},{"date":"2021-03-09","o":1545.0,"h":1550.0,"l":1500.5,"c":1538.0,"v":3.0,"dr":-0.0006,"sa":0.4433},{"date":"2021-03-10","o":1489.0,"h":1535.0,"l":1489.0,"c":1520.0,"v":1.0,"dr":-0.0117,"sa":0.4435},{"date":"2021-03-11","o":1519.0,"h":1519.0,"l":1476.5,"c":1495.5,"v":1.0,"dr":-0.0161,"sa":0.4435},{"date":"2021-03-12","o":1470.0,"h":1547.0,"l":1470.0,"c":1499.5,"v":2853.0,"dr":0.0027,"sa":0.4428},{"date":"2021-03-15","o":1500.0,"h":1529.5,"l":1475.5,"c":1499.5,"v":3702.0,"dr":0.0,"sa":0.4415},{"date":"2021-03-16","o":1490.5,"h":1513.0,"l":1490.5,"c":1505.0,"v":15082.0,"dr":0.0037,"sa":0.4407},{"date":"2021-03-17","o":1505.0,"h":1521.0,"l":1504.5,"c":1511.0,"v":916.0,"dr":0.004,"sa":0.4384},{"date":"2021-03-18","o":1520.0,"h":1541.5,"l":1510.0,"c":1510.0,"v":2971.0,"dr":-0.0007,"sa":0.438},{"date":"2021-03-19","o":1530.0,"h":1530.0,"l":1481.0,"c":1492.0,"v":2047.0,"dr":-0.0119,"sa":0.4365},{"date":"2021-03-22","o":1518.0,"h":1518.0,"l":1485.5,"c":1494.0,"v":1108.0,"dr":0.0013,"sa":0.4365},{"date":"2021-03-23","o":1480.0,"h":1520.0,"l":1480.0,"c":1497.5,"v":5545.0,"dr":0.0023,"sa":0.4358},{"date":"2021-03-25","o":1476.5,"h":1511.5,"l":1452.0,"c":1461.0,"v":1.0,"dr":-0.0244,"sa":0.4365},{"date":"2021-03-26","o":1499.0,"h":1513.0,"l":1460.0,"c":1460.0,"v":2347.0,"dr":-0.0007,"sa":0.4365},{"date":"2021-03-29","o":1469.5,"h":1493.0,"l":1450.0,"c":1478.0,"v":7245.0,"dr":0.0123,"sa":0.4366},{"date":"2021-03-30","o":1460.0,"h":1511.0,"l":1457.5,"c":1502.0,"v":4744.0,"dr":0.0162,"sa":0.4326},{"date":"2021-03-31","o":1503.0,"h":1503.0,"l":1471.0,"c":1491.5,"v":1700.0,"dr":-0.007,"sa":0.4288},{"date":"2021-04-05","o":1491.0,"h":1535.5,"l":1462.0,"c":1515.5,"v":4395.0,"dr":0.0161,"sa":0.4287},{"date":"2021-04-06","o":1470.0,"h":1559.0,"l":1470.0,"c":1551.5,"v":134609.0,"dr":0.0238,"sa":0.429},{"date":"2021-04-07","o":1559.0,"h":1559.0,"l":1545.0,"c":1552.5,"v":22949.0,"dr":0.0006,"sa":0.427},{"date":"2021-04-08","o":1532.5,"h":1535.5,"l":1500.0,"c":1512.0,"v":1164.0,"dr":-0.0261,"sa":0.4215},{"date":"2021-04-09","o":1512.0,"h":1536.5,"l":1510.0,"c":1517.5,"v":1457.0,"dr":0.0036,"sa":0.4089},{"date":"2021-04-12","o":1544.5,"h":1544.5,"l":1504.5,"c":1520.5,"v":791.0,"dr":0.002,"sa":0.4078},{"date":"2021-04-13","o":1500.0,"h":1502.0,"l":1484.0,"c":1501.5,"v":2467.0,"dr":-0.0125,"sa":0.4078},{"date":"2021-04-14","o":1502.0,"h":1506.5,"l":1482.0,"c":1499.5,"v":25776.0,"dr":-0.0013,"sa":0.4079},{"date":"2021-04-15","o":1518.0,"h":1520.5,"l":1500.0,"c":1513.0,"v":1372.0,"dr":0.009,"sa":0.4041},{"date":"2021-04-16","o":1530.0,"h":1531.5,"l":1509.0,"c":1519.5,"v":5855.0,"dr":0.0043,"sa":0.4021},{"date":"2021-04-19","o":1516.0,"h":1527.0,"l":1500.0,"c":1516.5,"v":2111.0,"dr":-0.002,"sa":0.4018},{"date":"2021-04-20","o":1516.0,"h":1540.0,"l":1507.5,"c":1532.5,"v":4202.0,"dr":0.0106,"sa":0.4018},{"date":"2021-04-21","o":1540.0,"h":1550.0,"l":1527.0,"c":1544.0,"v":4529.0,"dr":0.0075,"sa":0.4001},{"date":"2021-04-22","o":1614.5,"h":1640.0,"l":1577.0,"c":1590.0,"v":10129.0,"dr":0.0298,"sa":0.3988},{"date":"2021-04-23","o":1590.0,"h":1625.0,"l":1590.0,"c":1620.5,"v":7971.0,"dr":0.0192,"sa":0.3981},{"date":"2021-04-26","o":1610.5,"h":1611.0,"l":1585.0,"c":1601.0,"v":2.0,"dr":-0.012,"sa":0.3901},{"date":"2021-04-27","o":1593.5,"h":1604.0,"l":1579.0,"c":1601.5,"v":4568.0,"dr":0.0003,"sa":0.3804},{"date":"2021-04-28","o":1600.0,"h":1633.0,"l":1600.0,"c":1628.5,"v":10341.0,"dr":0.0169,"sa":0.3805},{"date":"2021-04-29","o":1635.0,"h":1659.0,"l":1634.5,"c":1644.0,"v":11800.0,"dr":0.0095,"sa":0.3756},{"date":"2021-04-30","o":1650.0,"h":1656.5,"l":1634.0,"c":1650.0,"v":5.0,"dr":0.0036,"sa":0.3734},{"date":"2021-05-03","o":1660.0,"h":1681.0,"l":1650.0,"c":1679.0,"v":7194.0,"dr":0.0176,"sa":0.3732},{"date":"2021-05-04","o":1680.0,"h":1710.0,"l":1676.0,"c":1706.5,"v":7425.0,"dr":0.0164,"sa":0.3731},{"date":"2021-05-05","o":1700.0,"h":1718.0,"l":1698.0,"c":1705.0,"v":9632.0,"dr":-0.0009,"sa":0.3724},{"date":"2021-05-06","o":1700.0,"h":1722.0,"l":1694.0,"c":1713.5,"v":7277.0,"dr":0.005,"sa":0.3723},{"date":"2021-05-07","o":1715.5,"h":1716.0,"l":1685.5,"c":1711.0,"v":8555.0,"dr":-0.0015,"sa":0.3723},{"date":"2021-05-10","o":1712.0,"h":1737.5,"l":1712.0,"c":1723.0,"v":4290.0,"dr":0.007,"sa":0.3664},{"date":"2021-05-11","o":1712.0,"h":1720.0,"l":1680.0,"c":1695.5,"v":2314.0,"dr":-0.016,"sa":0.3657},{"date":"2021-05-12","o":1690.0,"h":1701.0,"l":1672.0,"c":1684.5,"v":3995.0,"dr":-0.0065,"sa":0.3629},{"date":"2021-05-13","o":1700.0,"h":1716.0,"l":1685.0,"c":1714.0,"v":789.0,"dr":0.0175,"sa":0.3631},{"date":"2021-05-14","o":1717.5,"h":1719.0,"l":1700.0,"c":1713.0,"v":4582.0,"dr":-0.0006,"sa":0.362},{"date":"2021-05-17","o":1768.5,"h":1800.0,"l":1663.5,"c":1665.0,"v":2.0,"dr":-0.028,"sa":0.3573},{"date":"2021-05-18","o":1599.0,"h":1616.5,"l":1546.0,"c":1600.5,"v":6.0,"dr":-0.0387,"sa":0.3572},{"date":"2021-05-19","o":1569.5,"h":1586.0,"l":1558.0,"c":1575.0,"v":4.0,"dr":-0.0159,"sa":0.3575},{"date":"2021-05-20","o":1590.0,"h":1635.0,"l":1590.0,"c":1632.0,"v":12.0,"dr":0.0362,"sa":0.3582},{"date":"2021-05-21","o":1667.0,"h":1667.0,"l":1640.0,"c":1660.0,"v":19.0,"dr":0.0172,"sa":0.3586},{"date":"2021-05-26","o":1631.0,"h":1632.5,"l":1605.0,"c":1627.0,"v":3799.0,"dr":-0.0199,"sa":0.3589},{"date":"2021-05-27","o":1626.5,"h":1645.0,"l":1625.0,"c":1640.0,"v":5676.0,"dr":0.008,"sa":0.3589},{"date":"2021-05-28","o":1638.0,"h":1638.0,"l":1611.5,"c":1625.0,"v":10.0,"dr":-0.0091,"sa":0.359},{"date":"2021-05-31","o":1626.0,"h":1669.0,"l":1609.0,"c":1659.0,"v":1065.0,"dr":0.0209,"sa":0.359},{"date":"2021-06-01","o":1644.5,"h":1644.5,"l":1615.0,"c":1630.0,"v":7748.0,"dr":-0.0175,"sa":0.3578},{"date":"2021-06-02","o":1634.0,"h":1655.0,"l":1620.0,"c":1647.5,"v":2300.0,"dr":0.0107,"sa":0.3577},{"date":"2021-06-03","o":1654.0,"h":1661.0,"l":1617.5,"c":1635.5,"v":5512.0,"dr":-0.0073,"sa":0.3577},{"date":"2021-06-04","o":1639.5,"h":1641.0,"l":1625.0,"c":1633.0,"v":24421.0,"dr":-0.0015,"sa":0.3577},{"date":"2021-06-07","o":1635.0,"h":1637.0,"l":1602.0,"c":1622.5,"v":4754.0,"dr":-0.0064,"sa":0.3571},{"date":"2021-06-08","o":1610.0,"h":1613.0,"l":1599.0,"c":1610.0,"v":5013.0,"dr":-0.0077,"sa":0.3546},{"date":"2021-06-09","o":1623.0,"h":1626.5,"l":1600.0,"c":1609.5,"v":6043.0,"dr":-0.0003,"sa":0.3537},{"date":"2021-06-10","o":1620.5,"h":1624.0,"l":1590.5,"c":1610.0,"v":20100.0,"dr":0.0003,"sa":0.3519},{"date":"2021-06-11","o":1623.5,"h":1623.5,"l":1605.0,"c":1614.0,"v":4867.0,"dr":0.0025,"sa":0.3518},{"date":"2021-06-14","o":1608.5,"h":1613.0,"l":1581.0,"c":1596.5,"v":4059.0,"dr":-0.0108,"sa":0.352},{"date":"2021-06-15","o":1600.0,"h":1615.0,"l":1594.0,"c":1611.0,"v":1990.0,"dr":0.0091,"sa":0.352},{"date":"2021-06-16","o":1615.5,"h":1617.0,"l":1597.0,"c":1608.5,"v":1290.0,"dr":-0.0016,"sa":0.3511},{"date":"2021-06-17","o":1614.5,"h":1624.0,"l":1599.0,"c":1605.0,"v":1301.0,"dr":-0.0022,"sa":0.3509},{"date":"2021-06-18","o":1595.5,"h":1598.5,"l":1580.0,"c":1586.5,"v":3137.0,"dr":-0.0115,"sa":0.349},{"date":"2021-06-22","o":1586.5,"h":1635.0,"l":1583.5,"c":1629.5,"v":2856.0,"dr":0.0271,"sa":0.3497},{"date":"2021-06-23","o":1628.0,"h":1628.0,"l":1605.5,"c":1610.0,"v":4388.0,"dr":-0.012,"sa":0.3495},{"date":"2021-06-24","o":1625.5,"h":1634.0,"l":1609.0,"c":1627.5,"v":18672.0,"dr":0.0109,"sa":0.3496},{"date":"2021-06-25","o":1623.5,"h":1653.5,"l":1611.0,"c":1650.0,"v":3288.0,"dr":0.0138,"sa":0.3331},{"date":"2021-06-28","o":1650.0,"h":1654.5,"l":1630.0,"c":1635.5,"v":5724.0,"dr":-0.0088,"sa":0.3307},{"date":"2021-06-29","o":1652.5,"h":1658.0,"l":1615.0,"c":1622.5,"v":3319.0,"dr":-0.0079,"sa":0.3286},{"date":"2021-06-30","o":1624.0,"h":1658.0,"l":1624.0,"c":1653.5,"v":2662.0,"dr":0.0191,"sa":0.3257},{"date":"2021-07-01","o":1659.0,"h":1678.0,"l":1659.0,"c":1674.0,"v":15092.0,"dr":0.0124,"sa":0.3258},{"date":"2021-07-02","o":1685.0,"h":1699.5,"l":1675.0,"c":1690.5,"v":5520.0,"dr":0.0099,"sa":0.3256},{"date":"2021-07-05","o":1696.0,"h":1723.0,"l":1696.0,"c":1722.5,"v":1810.0,"dr":0.0189,"sa":0.3259},{"date":"2021-07-06","o":1705.0,"h":1708.0,"l":1668.5,"c":1694.0,"v":3877.0,"dr":-0.0165,"sa":0.3262},{"date":"2021-07-07","o":1684.0,"h":1688.5,"l":1670.0,"c":1673.0,"v":2110.0,"dr":-0.0124,"sa":0.3233},{"date":"2021-07-08","o":1655.0,"h":1655.0,"l":1627.0,"c":1631.0,"v":3633.0,"dr":-0.0251,"sa":0.3244},{"date":"2021-07-12","o":1640.0,"h":1661.0,"l":1621.0,"c":1626.0,"v":2192.0,"dr":-0.0031,"sa":0.3244},{"date":"2021-07-13","o":1635.0,"h":1641.5,"l":1620.0,"c":1627.0,"v":3085.0,"dr":0.0006,"sa":0.3226},{"date":"2021-07-14","o":1632.5,"h":1632.5,"l":1600.0,"c":1630.0,"v":1388.0,"dr":0.0018,"sa":0.3207},{"date":"2021-07-15","o":1615.0,"h":1660.0,"l":1615.0,"c":1648.0,"v":4094.0,"dr":0.011,"sa":0.3208},{"date":"2021-07-16","o":1660.0,"h":1670.0,"l":1645.0,"c":1652.5,"v":2880.0,"dr":0.0027,"sa":0.3201},{"date":"2021-07-19","o":1642.0,"h":1645.0,"l":1600.0,"c":1644.0,"v":2903.0,"dr":-0.0051,"sa":0.3192},{"date":"2021-07-20","o":1655.0,"h":1682.0,"l":1655.0,"c":1665.5,"v":3001.0,"dr":0.0131,"sa":0.3182},{"date":"2021-07-21","o":1665.5,"h":1684.0,"l":1656.5,"c":1673.0,"v":3947.0,"dr":0.0045,"sa":0.3177},{"date":"2021-07-22","o":1670.5,"h":1688.0,"l":1651.0,"c":1685.0,"v":4051.0,"dr":0.0072,"sa":0.3176},{"date":"2021-07-23","o":1685.0,"h":1699.0,"l":1680.0,"c":1693.5,"v":1850.0,"dr":0.005,"sa":0.3151},{"date":"2021-07-26","o":1695.0,"h":1695.0,"l":1668.0,"c":1694.0,"v":1440.0,"dr":0.0003,"sa":0.3147},{"date":"2021-07-27","o":1700.0,"h":1715.0,"l":1690.0,"c":1690.5,"v":2748.0,"dr":-0.0021,"sa":0.3147},{"date":"2021-07-28","o":1699.0,"h":1703.5,"l":1670.0,"c":1677.5,"v":11745.0,"dr":-0.0077,"sa":0.3132},{"date":"2021-07-29","o":1689.5,"h":1714.5,"l":1688.5,"c":1704.5,"v":4924.0,"dr":0.0161,"sa":0.313},{"date":"2021-07-30","o":1704.5,"h":1712.5,"l":1675.0,"c":1688.5,"v":5592.0,"dr":-0.0094,"sa":0.3132},{"date":"2021-08-02","o":1695.0,"h":1720.0,"l":1690.0,"c":1694.0,"v":8021.0,"dr":0.0033,"sa":0.3131},{"date":"2021-08-03","o":1702.0,"h":1705.0,"l":1687.0,"c":1694.0,"v":3138.0,"dr":0.0,"sa":0.3127},{"date":"2021-08-04","o":1704.0,"h":1704.0,"l":1653.5,"c":1667.0,"v":3501.0,"dr":-0.0159,"sa":0.3112},{"date":"2021-08-05","o":1677.5,"h":1682.0,"l":1649.0,"c":1658.0,"v":4183.0,"dr":-0.0054,"sa":0.311},{"date":"2021-08-06","o":1687.5,"h":1687.5,"l":1633.0,"c":1664.5,"v":1902.0,"dr":0.0039,"sa":0.311},{"date":"2021-08-09","o":1674.0,"h":1676.5,"l":1639.5,"c":1650.0,"v":3463.0,"dr":-0.0087,"sa":0.309},{"date":"2021-08-10","o":1653.5,"h":1666.0,"l":1634.0,"c":1664.0,"v":4595.0,"dr":0.0085,"sa":0.3091},{"date":"2021-08-11","o":1673.0,"h":1673.0,"l":1654.5,"c":1668.0,"v":6076.0,"dr":0.0024,"sa":0.3087},{"date":"2021-08-12","o":1680.0,"h":1690.0,"l":1625.0,"c":1634.5,"v":1493.0,"dr":-0.0201,"sa":0.3091},{"date":"2021-08-13","o":1638.0,"h":1680.0,"l":1638.0,"c":1677.0,"v":2140.0,"dr":0.026,"sa":0.31},{"date":"2021-08-17","o":1646.5,"h":1695.0,"l":1645.0,"c":1667.0,"v":6056.0,"dr":-0.006,"sa":0.3099},{"date":"2021-08-18","o":1650.0,"h":1665.0,"l":1641.5,"c":1645.0,"v":4001.0,"dr":-0.0132,"sa":0.3099},{"date":"2021-08-19","o":1650.0,"h":1657.5,"l":1626.0,"c":1649.0,"v":11191.0,"dr":0.0024,"sa":0.3099},{"date":"2021-08-20","o":1638.0,"h":1669.5,"l":1630.0,"c":1654.0,"v":2137.0,"dr":0.003,"sa":0.3065},{"date":"2021-08-23","o":1669.0,"h":1669.0,"l":1609.0,"c":1622.0,"v":2006.0,"dr":-0.0193,"sa":0.3066},{"date":"2021-08-24","o":1620.0,"h":1620.0,"l":1592.0,"c":1609.0,"v":7977.0,"dr":-0.008,"sa":0.3066},{"date":"2021-08-25","o":1609.0,"h":1621.5,"l":1603.0,"c":1614.5,"v":5135.0,"dr":0.0034,"sa":0.3064},{"date":"2021-08-26","o":1615.0,"h":1623.0,"l":1596.0,"c":1602.5,"v":2270.0,"dr":-0.0074,"sa":0.3051},{"date":"2021-08-27","o":1605.0,"h":1616.0,"l":1570.5,"c":1611.0,"v":3080.0,"dr":0.0053,"sa":0.3048},{"date":"2021-08-30","o":1620.0,"h":1622.0,"l":1588.5,"c":1600.0,"v":9946.0,"dr":-0.0068,"sa":0.3049},{"date":"2021-08-31","o":1613.0,"h":1625.0,"l":1596.5,"c":1625.0,"v":5281.0,"dr":0.0156,"sa":0.3049},{"date":"2021-09-01","o":1624.0,"h":1624.0,"l":1600.0,"c":1612.5,"v":14982.0,"dr":-0.0077,"sa":0.3044},{"date":"2021-09-02","o":1612.5,"h":1655.0,"l":1600.0,"c":1645.0,"v":6319.0,"dr":0.0202,"sa":0.305},{"date":"2021-09-03","o":1660.0,"h":1662.5,"l":1620.0,"c":1636.0,"v":1984.0,"dr":-0.0055,"sa":0.3051},{"date":"2021-09-06","o":1636.0,"h":1670.0,"l":1630.0,"c":1655.5,"v":2570.0,"dr":0.0119,"sa":0.3043},{"date":"2021-09-07","o":1641.0,"h":1647.0,"l":1624.0,"c":1632.0,"v":8009.0,"dr":-0.0142,"sa":0.3035},{"date":"2021-09-08","o":1650.0,"h":1659.0,"l":1625.0,"c":1644.5,"v":3478.0,"dr":0.0077,"sa":0.3028},{"date":"2021-09-09","o":1636.0,"h":1669.0,"l":1636.0,"c":1660.5,"v":2162.0,"dr":0.0097,"sa":0.3029},{"date":"2021-09-10","o":1657.0,"h":1674.0,"l":1640.0,"c":1663.0,"v":6979.0,"dr":0.0015,"sa":0.3028},{"date":"2021-09-13","o":1663.0,"h":1687.5,"l":1634.5,"c":1645.0,"v":1988.0,"dr":-0.0108,"sa":0.3023},{"date":"2021-09-14","o":1645.0,"h":1645.0,"l":1600.0,"c":1628.0,"v":41703.0,"dr":-0.0103,"sa":0.3024},{"date":"2021-09-15","o":1650.0,"h":1671.5,"l":1630.0,"c":1650.5,"v":1769.0,"dr":0.0138,"sa":0.3016},{"date":"2021-09-16","o":1603.5,"h":1670.0,"l":1603.5,"c":1664.5,"v":2641.0,"dr":0.0085,"sa":0.2946},{"date":"2021-09-17","o":1659.0,"h":1680.0,"l":1650.5,"c":1672.0,"v":9470.0,"dr":0.0045,"sa":0.2935},{"date":"2021-09-20","o":1671.0,"h":1671.0,"l":1605.0,"c":1665.5,"v":3585.0,"dr":-0.0039,"sa":0.2929},{"date":"2021-09-21","o":1672.0,"h":1692.0,"l":1666.0,"c":1682.0,"v":32703.0,"dr":0.0099,"sa":0.293},{"date":"2021-09-22","o":1681.0,"h":1695.5,"l":1680.0,"c":1692.0,"v":6329.0,"dr":0.0059,"sa":0.293},{"date":"2021-09-23","o":1696.0,"h":1730.0,"l":1693.0,"c":1727.5,"v":4330.0,"dr":0.021,"sa":0.2936},{"date":"2021-09-24","o":1723.5,"h":1743.5,"l":1723.5,"c":1735.5,"v":1711.0,"dr":0.0046,"sa":0.2932},{"date":"2021-09-27","o":1745.5,"h":1778.5,"l":1739.5,"c":1777.5,"v":22206.0,"dr":0.0242,"sa":0.2941},{"date":"2021-09-28","o":1777.5,"h":1777.5,"l":1754.0,"c":1762.5,"v":6092.0,"dr":-0.0084,"sa":0.2912},{"date":"2021-09-29","o":1720.0,"h":1787.0,"l":1720.0,"c":1780.0,"v":18009.0,"dr":0.0099,"sa":0.2904},{"date":"2021-09-30","o":1780.0,"h":1780.0,"l":1729.5,"c":1736.0,"v":5335.0,"dr":-0.0247,"sa":0.2906},{"date":"2021-10-01","o":1737.0,"h":1775.0,"l":1730.5,"c":1770.0,"v":2821.0,"dr":0.0196,"sa":0.2908},{"date":"2021-10-04","o":1776.0,"h":1800.0,"l":1729.0,"c":1750.0,"v":13890.0,"dr":-0.0113,"sa":0.2903},{"date":"2021-10-05","o":1762.0,"h":1765.5,"l":1738.0,"c":1748.0,"v":1971.0,"dr":-0.0011,"sa":0.2899},{"date":"2021-10-06","o":1750.0,"h":1756.0,"l":1730.0,"c":1746.5,"v":2393.0,"dr":-0.0009,"sa":0.2882},{"date":"2021-10-07","o":1750.0,"h":1790.0,"l":1711.5,"c":1728.5,"v":19700.0,"dr":-0.0103,"sa":0.2884},{"date":"2021-10-12","o":1681.0,"h":1699.0,"l":1619.0,"c":1628.5,"v":15493.0,"dr":-0.0579,"sa":0.2931},{"date":"2021-10-13","o":1621.0,"h":1630.5,"l":1602.0,"c":1629.5,"v":17229.0,"dr":0.0006,"sa":0.293},{"date":"2021-10-14","o":1623.0,"h":1665.0,"l":1623.0,"c":1658.5,"v":18653.0,"dr":0.0178,"sa":0.2935},{"date":"2021-10-15","o":1659.0,"h":1683.0,"l":1655.0,"c":1673.5,"v":16225.0,"dr":0.009,"sa":0.2929},{"date":"2021-10-18","o":1667.5,"h":1668.0,"l":1645.0,"c":1651.5,"v":4078.0,"dr":-0.0131,"sa":0.292},{"date":"2021-10-19","o":1652.0,"h":1676.0,"l":1650.0,"c":1674.5,"v":15940.0,"dr":0.0139,"sa":0.2921},{"date":"2021-10-20","o":1694.5,"h":1707.0,"l":1688.0,"c":1703.5,"v":7718.0,"dr":0.0173,"sa":0.2926},{"date":"2021-10-21","o":1703.5,"h":1717.5,"l":1675.0,"c":1700.5,"v":14983.0,"dr":-0.0018,"sa":0.2926},{"date":"2021-10-22","o":1700.5,"h":1717.5,"l":1678.5,"c":1708.0,"v":22028.0,"dr":0.0044,"sa":0.2921},{"date":"2021-10-25","o":1708.0,"h":1723.0,"l":1689.0,"c":1703.0,"v":21800.0,"dr":-0.0029,"sa":0.2905},{"date":"2021-10-26","o":1720.0,"h":1720.0,"l":1692.0,"c":1705.0,"v":34490.0,"dr":0.0012,"sa":0.2903},{"date":"2021-10-27","o":1719.0,"h":1719.0,"l":1679.5,"c":1687.5,"v":4663.0,"dr":-0.0103,"sa":0.2901},{"date":"2021-10-28","o":1693.5,"h":1765.0,"l":1693.5,"c":1763.0,"v":10044.0,"dr":0.0447,"sa":0.293},{"date":"2021-10-29","o":1766.5,"h":1766.5,"l":1731.5,"c":1757.5,"v":2626.0,"dr":-0.0031,"sa":0.293},{"date":"2021-11-01","o":1775.0,"h":1820.5,"l":1760.5,"c":1807.0,"v":3970.0,"dr":0.0282,"sa":0.2922},{"date":"2021-11-02","o":1832.0,"h":1832.0,"l":1802.0,"c":1830.5,"v":4639.0,"dr":0.013,"sa":0.29},{"date":"2021-11-03","o":1832.0,"h":1839.0,"l":1792.5,"c":1799.0,"v":23120.0,"dr":-0.0172,"sa":0.2878},{"date":"2021-11-04","o":1795.0,"h":1825.0,"l":1763.5,"c":1775.5,"v":13034.0,"dr":-0.0131,"sa":0.2702},{"date":"2021-11-05","o":1815.0,"h":1830.0,"l":1783.5,"c":1803.0,"v":6193.0,"dr":0.0155,"sa":0.2692},{"date":"2021-11-08","o":1820.0,"h":1820.0,"l":1770.0,"c":1778.0,"v":16957.0,"dr":-0.0139,"sa":0.2509},{"date":"2021-11-09","o":1814.0,"h":1814.0,"l":1731.0,"c":1750.5,"v":5007.0,"dr":-0.0155,"sa":0.248},{"date":"2021-11-10","o":1747.0,"h":1792.0,"l":1729.5,"c":1779.5,"v":7926.0,"dr":0.0166,"sa":0.2421},{"date":"2021-11-11","o":1799.0,"h":1816.5,"l":1749.0,"c":1790.0,"v":15250.0,"dr":0.0059,"sa":0.2412},{"date":"2021-11-12","o":1801.5,"h":1816.0,"l":1786.0,"c":1804.0,"v":7796.0,"dr":0.0078,"sa":0.2393},{"date":"2021-11-15","o":1831.0,"h":1831.0,"l":1720.5,"c":1736.0,"v":4981.0,"dr":-0.0377,"sa":0.2398},{"date":"2021-11-16","o":1735.0,"h":1746.5,"l":1725.0,"c":1739.0,"v":6909.0,"dr":0.0017,"sa":0.2397},{"date":"2021-11-17","o":1774.5,"h":1774.5,"l":1731.0,"c":1755.0,"v":3514.0,"dr":0.0092,"sa":0.2385},{"date":"2021-11-18","o":1745.0,"h":1764.0,"l":1720.0,"c":1735.5,"v":26406.0,"dr":-0.0111,"sa":0.2381},{"date":"2021-11-19","o":1745.0,"h":1750.5,"l":1710.5,"c":1724.5,"v":5381.0,"dr":-0.0063,"sa":0.2375},{"date":"2021-11-23","o":1800.0,"h":1810.0,"l":1749.0,"c":1794.0,"v":17764.0,"dr":0.0403,"sa":0.2387},{"date":"2021-11-24","o":1790.0,"h":1811.5,"l":1752.0,"c":1762.0,"v":4004.0,"dr":-0.0178,"sa":0.2394},{"date":"2021-11-25","o":1755.0,"h":1790.0,"l":1750.0,"c":1764.0,"v":1013.0,"dr":0.0011,"sa":0.2394},{"date":"2021-11-26","o":1767.0,"h":1770.0,"l":1620.5,"c":1693.0,"v":18432.0,"dr":-0.0402,"sa":0.2428},{"date":"2021-11-29","o":1700.0,"h":1763.5,"l":1663.0,"c":1685.0,"v":4481.0,"dr":-0.0047,"sa":0.2427},{"date":"2021-11-30","o":1680.0,"h":1680.0,"l":1602.5,"c":1636.0,"v":5905.0,"dr":-0.0291,"sa":0.2443},{"date":"2021-12-01","o":1640.0,"h":1647.5,"l":1610.0,"c":1626.5,"v":36490.0,"dr":-0.0058,"sa":0.2441},{"date":"2021-12-02","o":1638.5,"h":1700.5,"l":1610.5,"c":1686.0,"v":22766.0,"dr":0.0366,"sa":0.2465},{"date":"2021-12-03","o":1670.0,"h":1725.0,"l":1662.0,"c":1718.0,"v":3006.0,"dr":0.019,"sa":0.2461},{"date":"2021-12-06","o":1718.0,"h":1750.0,"l":1697.0,"c":1702.5,"v":4706.0,"dr":-0.009,"sa":0.246},{"date":"2021-12-07","o":1702.5,"h":1722.5,"l":1650.5,"c":1656.0,"v":3063.0,"dr":-0.0273,"sa":0.2465},{"date":"2021-12-09","o":1650.0,"h":1675.0,"l":1586.0,"c":1595.0,"v":3064.0,"dr":-0.0368,"sa":0.2491},{"date":"2021-12-10","o":1629.0,"h":1629.0,"l":1581.5,"c":1590.0,"v":1707.0,"dr":-0.0031,"sa":0.2484},{"date":"2021-12-13","o":1649.5,"h":1649.5,"l":1516.0,"c":1534.0,"v":12521.0,"dr":-0.0352,"sa":0.251},{"date":"2021-12-14","o":1534.0,"h":1550.0,"l":1490.5,"c":1526.5,"v":5494.0,"dr":-0.0049,"sa":0.2485},{"date":"2021-12-15","o":1527.0,"h":1527.0,"l":1466.0,"c":1482.5,"v":3198.0,"dr":-0.0288,"sa":0.2502},{"date":"2021-12-16","o":1483.5,"h":1613.5,"l":1483.5,"c":1604.5,"v":5827.0,"dr":0.0823,"sa":0.2631},{"date":"2021-12-17","o":1600.0,"h":1631.5,"l":1584.5,"c":1618.5,"v":5295.0,"dr":0.0087,"sa":0.2632},{"date":"2021-12-20","o":1618.0,"h":1679.5,"l":1618.0,"c":1674.0,"v":12842.0,"dr":0.0343,"sa":0.2653},{"date":"2021-12-21","o":1689.0,"h":1725.0,"l":1680.0,"c":1701.0,"v":3272.0,"dr":0.0161,"sa":0.2613},{"date":"2021-12-22","o":1718.0,"h":1725.0,"l":1690.0,"c":1711.0,"v":1979.0,"dr":0.0059,"sa":0.2605},{"date":"2021-12-23","o":1730.0,"h":1744.0,"l":1683.5,"c":1684.5,"v":6146.0,"dr":-0.0155,"sa":0.261},{"date":"2021-12-27","o":1700.0,"h":1724.5,"l":1639.0,"c":1643.5,"v":4333.0,"dr":-0.0243,"sa":0.2622},{"date":"2021-12-28","o":1642.0,"h":1670.0,"l":1631.0,"c":1645.5,"v":6178.0,"dr":0.0012,"sa":0.262},{"date":"2021-12-29","o":1640.0,"h":1674.0,"l":1637.5,"c":1647.5,"v":4761.0,"dr":0.0012,"sa":0.2596},{"date":"2021-12-30","o":1648.0,"h":1688.5,"l":1640.0,"c":1674.0,"v":1570.0,"dr":0.0161,"sa":0.26},{"date":"2022-01-03","o":1749.0,"h":1749.0,"l":1675.0,"c":1744.0,"v":11756.0,"dr":0.0418,"sa":0.2618},{"date":"2022-01-04","o":1798.0,"h":1798.0,"l":1750.0,"c":1761.0,"v":5872.0,"dr":0.0097,"sa":0.2603},{"date":"2022-01-05","o":1780.0,"h":1846.5,"l":1780.0,"c":1832.0,"v":22985.0,"dr":0.0403,"sa":0.2622},{"date":"2022-01-06","o":1830.0,"h":1870.0,"l":1788.0,"c":1842.0,"v":6892.0,"dr":0.0055,"sa":0.2622},{"date":"2022-01-07","o":1820.0,"h":1860.0,"l":1812.0,"c":1843.5,"v":13109.0,"dr":0.0008,"sa":0.2621},{"date":"2022-01-10","o":1843.5,"h":1887.0,"l":1828.5,"c":1882.0,"v":14949.0,"dr":0.0209,"sa":0.2628},{"date":"2022-01-11","o":1894.0,"h":1894.0,"l":1836.5,"c":1841.5,"v":13110.0,"dr":-0.0215,"sa":0.2581},{"date":"2022-01-12","o":1845.0,"h":1856.0,"l":1830.5,"c":1841.0,"v":14104.0,"dr":-0.0003,"sa":0.2579},{"date":"2022-01-13","o":1841.0,"h":1866.5,"l":1837.0,"c":1864.0,"v":11164.0,"dr":0.0125,"sa":0.2579},{"date":"2022-01-14","o":1829.5,"h":1884.0,"l":1829.0,"c":1874.0,"v":4214.0,"dr":0.0054,"sa":0.2579},{"date":"2022-01-17","o":1875.5,"h":1890.0,"l":1865.0,"c":1869.0,"v":528.0,"dr":-0.0027,"sa":0.2558},{"date":"2022-01-18","o":1889.0,"h":1929.0,"l":1888.5,"c":1920.0,"v":11052.0,"dr":0.0273,"sa":0.2571},{"date":"2022-01-19","o":1938.0,"h":1942.5,"l":1880.0,"c":1933.0,"v":7132.0,"dr":0.0068,"sa":0.2567},{"date":"2022-01-20","o":1934.0,"h":2008.0,"l":1930.0,"c":2006.0,"v":4966.0,"dr":0.0378,"sa":0.259},{"date":"2022-01-21","o":1998.5,"h":2014.5,"l":1963.5,"c":1975.5,"v":4068.0,"dr":-0.0152,"sa":0.2584},{"date":"2022-01-24","o":1975.0,"h":1998.0,"l":1932.0,"c":1955.5,"v":15650.0,"dr":-0.0101,"sa":0.2582},{"date":"2022-01-25","o":1997.0,"h":2030.0,"l":1930.5,"c":2006.0,"v":2500.0,"dr":0.0258,"sa":0.2592},{"date":"2022-01-26","o":2030.0,"h":2068.5,"l":1861.0,"c":1876.0,"v":14848.0,"dr":-0.0648,"sa":0.2674},{"date":"2022-01-27","o":1876.5,"h":1900.0,"l":1826.0,"c":1888.0,"v":5803.0,"dr":0.0064,"sa":0.2675},{"date":"2022-01-28","o":1857.0,"h":1884.0,"l":1778.5,"c":1865.5,"v":5284.0,"dr":-0.0119,"sa":0.2678},{"date":"2022-01-31","o":1910.0,"h":1910.0,"l":1835.0,"c":1881.0,"v":4481.0,"dr":0.0083,"sa":0.2678},{"date":"2022-02-01","o":1838.5,"h":1839.5,"l":1776.0,"c":1815.0,"v":20707.0,"dr":-0.0351,"sa":0.27},{"date":"2022-02-02","o":1825.0,"h":1825.0,"l":1774.5,"c":1794.5,"v":14304.0,"dr":-0.0113,"sa":0.2694},{"date":"2022-02-04","o":1806.5,"h":1806.5,"l":1764.0,"c":1772.5,"v":6542.0,"dr":-0.0123,"sa":0.269},{"date":"2022-02-07","o":1770.0,"h":1782.0,"l":1730.5,"c":1752.5,"v":2538.0,"dr":-0.0113,"sa":0.2693},{"date":"2022-02-08","o":1773.0,"h":1773.5,"l":1708.5,"c":1716.0,"v":6708.0,"dr":-0.0208,"sa":0.27},{"date":"2022-02-09","o":1730.0,"h":1752.0,"l":1723.0,"c":1740.5,"v":8254.0,"dr":0.0143,"sa":0.2703},{"date":"2022-02-10","o":1756.5,"h":1757.0,"l":1721.0,"c":1741.5,"v":2304.0,"dr":0.0006,"sa":0.2703},{"date":"2022-02-11","o":1754.0,"h":1765.5,"l":1720.0,"c":1721.5,"v":4859.0,"dr":-0.0115,"sa":0.2706},{"date":"2022-02-14","o":1721.0,"h":1730.0,"l":1700.0,"c":1716.0,"v":1918.0,"dr":-0.0032,"sa":0.2705},{"date":"2022-02-15","o":1720.0,"h":1742.0,"l":1700.5,"c":1724.5,"v":3764.0,"dr":0.005,"sa":0.2705},{"date":"2022-02-16","o":1725.0,"h":1725.0,"l":1680.0,"c":1690.0,"v":2355.0,"dr":-0.02,"sa":0.271},{"date":"2022-02-17","o":1689.5,"h":1690.0,"l":1654.0,"c":1671.5,"v":4898.0,"dr":-0.0109,"sa":0.2713},{"date":"2022-02-18","o":1677.0,"h":1677.0,"l":1614.0,"c":1641.0,"v":3730.0,"dr":-0.0182,"sa":0.2719},{"date":"2022-02-21","o":1650.5,"h":1672.0,"l":1506.5,"c":1576.0,"v":887.0,"dr":-0.0396,"sa":0.2746},{"date":"2022-02-22","o":1621.0,"h":1660.0,"l":1581.0,"c":1581.0,"v":2768.0,"dr":0.0032,"sa":0.2745},{"date":"2022-02-23","o":1581.0,"h":1641.5,"l":1581.0,"c":1596.5,"v":1838.0,"dr":0.0098,"sa":0.2745},{"date":"2022-02-24","o":1570.5,"h":1579.0,"l":1512.5,"c":1571.5,"v":10387.0,"dr":-0.0157,"sa":0.2741},{"date":"2022-02-25","o":1555.0,"h":1623.0,"l":1555.0,"c":1600.5,"v":1849.0,"dr":0.0185,"sa":0.2736},{"date":"2022-03-02","o":1594.0,"h":1620.0,"l":1568.0,"c":1608.0,"v":2115.0,"dr":0.0047,"sa":0.2736},{"date":"2022-03-03","o":1627.5,"h":1627.5,"l":1590.0,"c":1609.5,"v":11358.0,"dr":0.0009,"sa":0.2734},{"date":"2022-03-04","o":1611.0,"h":1613.0,"l":1566.0,"c":1599.0,"v":2040.0,"dr":-0.0065,"sa":0.2733},{"date":"2022-03-06","o":1527.0,"h":1555.0,"l":1497.0,"c":1501.0,"v":1559.0,"dr":-0.0613,"sa":0.2802},{"date":"2022-03-07","o":1600.0,"h":1600.0,"l":1560.0,"c":1579.5,"v":9651.0,"dr":0.0523,"sa":0.2849},{"date":"2022-03-08","o":1580.0,"h":1580.0,"l":1520.0,"c":1536.0,"v":1686.0,"dr":-0.0275,"sa":0.2862},{"date":"2022-03-09","o":1527.0,"h":1555.0,"l":1497.0,"c":1501.0,"v":1559.0,"dr":-0.0228,"sa":0.2866},{"date":"2022-03-10","o":1505.0,"h":1507.5,"l":1466.0,"c":1493.5,"v":2063.0,"dr":-0.005,"sa":0.2857},{"date":"2022-03-11","o":1500.0,"h":1522.5,"l":1470.0,"c":1475.5,"v":3428.0,"dr":-0.0121,"sa":0.286},{"date":"2022-03-14","o":1474.0,"h":1474.0,"l":1424.0,"c":1426.5,"v":5194.0,"dr":-0.0332,"sa":0.2873},{"date":"2022-03-15","o":1430.0,"h":1494.0,"l":1421.5,"c":1455.5,"v":1156.0,"dr":0.0203,"sa":0.286},{"date":"2022-03-16","o":1470.0,"h":1500.0,"l":1459.5,"c":1499.0,"v":2734.0,"dr":0.0299,"sa":0.2876},{"date":"2022-03-17","o":1495.0,"h":1532.0,"l":1472.5,"c":1510.0,"v":3431.0,"dr":0.0073,"sa":0.2874},{"date":"2022-03-18","o":1527.5,"h":1527.5,"l":1500.0,"c":1515.0,"v":3778.0,"dr":0.0033,"sa":0.287},{"date":"2022-03-21","o":1527.0,"h":1538.0,"l":1500.0,"c":1516.0,"v":3639.0,"dr":0.0007,"sa":0.287},{"date":"2022-03-22","o":1550.0,"h":1561.5,"l":1530.0,"c":1556.5,"v":4578.0,"dr":0.0267,"sa":0.2882},{"date":"2022-03-23","o":1557.0,"h":1563.0,"l":1545.0,"c":1548.5,"v":2310.0,"dr":-0.0051,"sa":0.2882},{"date":"2022-03-25","o":1545.0,"h":1599.0,"l":1545.0,"c":1597.5,"v":2557.0,"dr":0.0316,"sa":0.2899},{"date":"2022-03-28","o":1610.0,"h":1611.5,"l":1556.0,"c":1567.5,"v":7052.0,"dr":-0.0188,"sa":0.2905},{"date":"2022-03-29","o":1588.0,"h":1588.0,"l":1530.0,"c":1545.0,"v":4866.0,"dr":-0.0144,"sa":0.2906},{"date":"2022-03-30","o":1556.5,"h":1559.5,"l":1535.0,"c":1550.0,"v":1806.0,"dr":0.0032,"sa":0.2907},{"date":"2022-03-31","o":1555.0,"h":1555.0,"l":1504.0,"c":1516.5,"v":4321.0,"dr":-0.0216,"sa":0.2915},{"date":"2022-04-01","o":1516.0,"h":1525.0,"l":1483.5,"c":1524.5,"v":3942.0,"dr":0.0053,"sa":0.2905},{"date":"2022-04-04","o":1545.0,"h":1584.0,"l":1487.5,"c":1541.5,"v":1518.0,"dr":0.0112,"sa":0.2907},{"date":"2022-04-05","o":1530.0,"h":1540.0,"l":1502.0,"c":1511.0,"v":2627.0,"dr":-0.0198,"sa":0.2911},{"date":"2022-04-06","o":1502.0,"h":1529.0,"l":1490.0,"c":1529.0,"v":878.0,"dr":0.0119,"sa":0.2909},{"date":"2022-04-07","o":1524.5,"h":1524.5,"l":1500.0,"c":1516.5,"v":2109.0,"dr":-0.0082,"sa":0.2909},{"date":"2022-04-08","o":1516.5,"h":1543.0,"l":1509.5,"c":1537.5,"v":1372.0,"dr":0.0138,"sa":0.2908},{"date":"2022-04-11","o":1483.0,"h":1483.0,"l":1235.0,"c":1255.0,"v":19769.0,"dr":-0.1837,"sa":0.3432},{"date":"2022-04-12","o":1284.0,"h":1284.0,"l":1241.0,"c":1249.0,"v":5636.0,"dr":-0.0048,"sa":0.3433},{"date":"2022-04-13","o":1250.0,"h":1265.0,"l":1206.5,"c":1238.5,"v":20840.0,"dr":-0.0084,"sa":0.3424},{"date":"2022-04-18","o":1235.0,"h":1238.0,"l":1214.5,"c":1227.0,"v":3347.0,"dr":-0.0093,"sa":0.3425},{"date":"2022-04-19","o":1227.5,"h":1251.0,"l":1214.5,"c":1241.0,"v":1238.0,"dr":0.0114,"sa":0.3427},{"date":"2022-04-20","o":1239.0,"h":1263.0,"l":1232.0,"c":1263.0,"v":9985.0,"dr":0.0177,"sa":0.343},{"date":"2022-04-21","o":1301.0,"h":1374.5,"l":1294.5,"c":1367.0,"v":5298.0,"dr":0.0823,"sa":0.3528},{"date":"2022-04-22","o":1364.5,"h":1381.5,"l":1335.0,"c":1373.5,"v":10579.0,"dr":0.0048,"sa":0.3527},{"date":"2022-04-25","o":1376.0,"h":1376.0,"l":1319.5,"c":1362.5,"v":2343.0,"dr":-0.008,"sa":0.3528},{"date":"2022-04-26","o":1362.5,"h":1392.0,"l":1343.5,"c":1380.5,"v":2963.0,"dr":0.0132,"sa":0.353},{"date":"2022-04-27","o":1370.0,"h":1393.5,"l":1332.0,"c":1342.0,"v":1979.0,"dr":-0.0279,"sa":0.354},{"date":"2022-04-28","o":1367.5,"h":1367.5,"l":1336.0,"c":1338.0,"v":2407.0,"dr":-0.003,"sa":0.3539},{"date":"2022-04-29","o":1331.0,"h":1331.0,"l":1291.5,"c":1300.5,"v":2072.0,"dr":-0.028,"sa":0.3537},{"date":"2022-05-02","o":1348.0,"h":1355.0,"l":1317.5,"c":1341.5,"v":6739.0,"dr":0.0315,"sa":0.3546},{"date":"2022-05-03","o":1341.0,"h":1354.0,"l":1321.0,"c":1343.5,"v":10164.0,"dr":0.0015,"sa":0.3544},{"date":"2022-05-04","o":1350.5,"h":1389.5,"l":1347.0,"c":1363.5,"v":4336.0,"dr":0.0149,"sa":0.3547},{"date":"2022-05-05","o":1400.0,"h":1400.0,"l":1341.0,"c":1359.0,"v":6178.0,"dr":-0.0033,"sa":0.3543},{"date":"2022-05-06","o":1360.0,"h":1390.0,"l":1350.5,"c":1390.0,"v":1897.0,"dr":0.0228,"sa":0.3549},{"date":"2022-05-09","o":1399.0,"h":1400.0,"l":1338.5,"c":1340.5,"v":20246.0,"dr":-0.0356,"sa":0.3566},{"date":"2022-05-10","o":1369.5,"h":1369.5,"l":1323.5,"c":1346.5,"v":4695.0,"dr":0.0045,"sa":0.3562},{"date":"2022-05-11","o":1345.0,"h":1360.0,"l":1323.0,"c":1338.5,"v":3265.0,"dr":-0.0059,"sa":0.3558},{"date":"2022-05-12","o":1339.5,"h":1374.5,"l":1339.5,"c":1368.5,"v":2611.0,"dr":0.0224,"sa":0.3566},{"date":"2022-05-13","o":1365.0,"h":1408.0,"l":1360.0,"c":1404.5,"v":7877.0,"dr":0.0263,"sa":0.3576},{"date":"2022-05-16","o":1397.0,"h":1449.0,"l":1388.0,"c":1441.5,"v":21274.0,"dr":0.0263,"sa":0.3586},{"date":"2022-05-19","o":1421.0,"h":1434.5,"l":1404.0,"c":1408.5,"v":4412.0,"dr":-0.0229,"sa":0.3592},{"date":"2022-05-20","o":1420.5,"h":1435.0,"l":1408.0,"c":1426.5,"v":6177.0,"dr":0.0128,"sa":0.3591},{"date":"2022-05-23","o":1433.5,"h":1464.0,"l":1430.5,"c":1462.0,"v":1941.0,"dr":0.0249,"sa":0.3599},{"date":"2022-05-24","o":1475.0,"h":1508.0,"l":1455.0,"c":1502.0,"v":3677.0,"dr":0.0274,"sa":0.3606},{"date":"2022-05-26","o":1522.0,"h":1529.5,"l":1501.0,"c":1519.0,"v":4185.0,"dr":0.0113,"sa":0.3607},{"date":"2022-05-27","o":1528.0,"h":1528.0,"l":1490.0,"c":1510.0,"v":4026.0,"dr":-0.0059,"sa":0.3597},{"date":"2022-05-30","o":1536.0,"h":1536.0,"l":1466.5,"c":1499.0,"v":2138.0,"dr":-0.0073,"sa":0.3577},{"date":"2022-05-31","o":1499.0,"h":1506.5,"l":1486.0,"c":1491.0,"v":3849.0,"dr":-0.0053,"sa":0.3574},{"date":"2022-06-01","o":1500.0,"h":1500.0,"l":1476.5,"c":1490.0,"v":28963.0,"dr":-0.0007,"sa":0.3555},{"date":"2022-06-02","o":1474.0,"h":1482.5,"l":1457.5,"c":1472.5,"v":9898.0,"dr":-0.0117,"sa":0.3553},{"date":"2022-06-03","o":1468.0,"h":1472.0,"l":1439.5,"c":1451.5,"v":2370.0,"dr":-0.0143,"sa":0.355},{"date":"2022-06-06","o":1471.5,"h":1475.0,"l":1456.0,"c":1461.5,"v":1039.0,"dr":0.0069,"sa":0.355},{"date":"2022-06-07","o":1460.0,"h":1481.5,"l":1460.0,"c":1474.5,"v":2053.0,"dr":0.0089,"sa":0.355},{"date":"2022-06-08","o":1480.0,"h":1480.0,"l":1462.0,"c":1472.5,"v":3173.0,"dr":-0.0014,"sa":0.3544},{"date":"2022-06-09","o":1480.0,"h":1536.0,"l":1471.5,"c":1528.0,"v":2503.0,"dr":0.0377,"sa":0.356},{"date":"2022-06-10","o":1521.0,"h":1578.0,"l":1510.0,"c":1574.5,"v":8832.0,"dr":0.0304,"sa":0.3571},{"date":"2022-06-13","o":1536.0,"h":1598.5,"l":1521.5,"c":1573.0,"v":9229.0,"dr":-0.001,"sa":0.357},{"date":"2022-06-14","o":1584.5,"h":1590.0,"l":1539.0,"c":1558.0,"v":2265.0,"dr":-0.0095,"sa":0.3572},{"date":"2022-06-15","o":1576.0,"h":1589.5,"l":1523.0,"c":1554.0,"v":2426.0,"dr":-0.0026,"sa":0.3571},{"date":"2022-06-16","o":1502.0,"h":1537.0,"l":1493.5,"c":1531.5,"v":3880.0,"dr":-0.0145,"sa":0.3573},{"date":"2022-06-21","o":1565.0,"h":1606.5,"l":1565.0,"c":1600.0,"v":4124.0,"dr":0.0447,"sa":0.3601},{"date":"2022-06-22","o":1615.0,"h":1636.5,"l":1606.0,"c":1614.0,"v":2983.0,"dr":0.0088,"sa":0.3602},{"date":"2022-06-23","o":1642.0,"h":1656.0,"l":1567.5,"c":1633.5,"v":10167.0,"dr":0.0121,"sa":0.3604},{"date":"2022-06-24","o":1646.5,"h":1673.0,"l":1618.5,"c":1659.5,"v":2623.0,"dr":0.0159,"sa":0.3606},{"date":"2022-06-27","o":1645.0,"h":1690.0,"l":1635.0,"c":1690.0,"v":3008.0,"dr":0.0184,"sa":0.3609},{"date":"2022-06-28","o":1701.5,"h":1758.0,"l":1683.0,"c":1715.0,"v":6211.0,"dr":0.0148,"sa":0.3612},{"date":"2022-06-29","o":1719.5,"h":1757.0,"l":1715.0,"c":1748.0,"v":5611.0,"dr":0.0192,"sa":0.3616},{"date":"2022-06-30","o":1744.5,"h":1781.0,"l":1744.5,"c":1766.5,"v":1726.0,"dr":0.0106,"sa":0.3616},{"date":"2022-07-01","o":1787.0,"h":1795.0,"l":1756.0,"c":1791.5,"v":2692.0,"dr":0.0142,"sa":0.3609},{"date":"2022-07-04","o":1810.0,"h":1919.0,"l":1810.0,"c":1914.0,"v":5720.0,"dr":0.0684,"sa":0.3669},{"date":"2022-07-05","o":1916.0,"h":1980.0,"l":1823.0,"c":1944.0,"v":23640.0,"dr":0.0157,"sa":0.3671},{"date":"2022-07-06","o":1940.0,"h":1974.0,"l":1894.5,"c":1967.0,"v":6152.0,"dr":0.0118,"sa":0.367},{"date":"2022-07-07","o":1979.0,"h":2100.0,"l":1924.5,"c":2091.5,"v":5989.0,"dr":0.0633,"sa":0.3722},{"date":"2022-07-08","o":2097.5,"h":2099.0,"l":2008.0,"c":2092.5,"v":4447.0,"dr":0.0005,"sa":0.372},{"date":"2022-07-11","o":2050.0,"h":2109.5,"l":2019.0,"c":2059.5,"v":2891.0,"dr":-0.0158,"sa":0.372},{"date":"2022-07-12","o":2054.5,"h":2088.5,"l":1995.0,"c":1996.0,"v":8047.0,"dr":-0.0308,"sa":0.3732},{"date":"2022-07-13","o":1985.5,"h":2000.0,"l":1948.5,"c":1981.0,"v":1806.0,"dr":-0.0075,"sa":0.3732},{"date":"2022-07-14","o":1961.5,"h":2008.0,"l":1961.5,"c":2003.5,"v":1238.0,"dr":0.0114,"sa":0.3729},{"date":"2022-07-15","o":2008.0,"h":2063.0,"l":2008.0,"c":2053.0,"v":1311.0,"dr":0.0247,"sa":0.3732},{"date":"2022-07-18","o":2060.0,"h":2091.5,"l":2044.5,"c":2079.5,"v":2778.0,"dr":0.0129,"sa":0.3732},{"date":"2022-07-19","o":2091.0,"h":2134.0,"l":2073.5,"c":2133.0,"v":5127.0,"dr":0.0257,"sa":0.3731},{"date":"2022-07-20","o":2127.0,"h":2146.0,"l":2090.0,"c":2133.5,"v":5242.0,"dr":0.0002,"sa":0.373},{"date":"2022-07-21","o":1970.0,"h":2170.0,"l":1940.5,"c":2120.5,"v":18155.0,"dr":-0.0061,"sa":0.3731},{"date":"2022-07-22","o":2105.5,"h":2105.5,"l":1972.0,"c":2005.0,"v":14445.0,"dr":-0.0545,"sa":0.3773},{"date":"2022-07-25","o":2006.0,"h":2045.0,"l":1970.0,"c":2037.5,"v":4361.0,"dr":0.0162,"sa":0.3774},{"date":"2022-07-26","o":2036.0,"h":2060.5,"l":2007.0,"c":2038.0,"v":4154.0,"dr":0.0002,"sa":0.3774},{"date":"2022-07-27","o":2038.0,"h":2050.0,"l":2013.0,"c":2040.5,"v":2784.0,"dr":0.0012,"sa":0.3774},{"date":"2022-07-28","o":2050.0,"h":2066.5,"l":1881.5,"c":1954.5,"v":6558.0,"dr":-0.0421,"sa":0.3797},{"date":"2022-07-29","o":1955.0,"h":1960.0,"l":1780.0,"c":1815.0,"v":3738.0,"dr":-0.0714,"sa":0.3865},{"date":"2022-08-01","o":1820.0,"h":1820.0,"l":1703.0,"c":1764.0,"v":3938.0,"dr":-0.0281,"sa":0.3875},{"date":"2022-08-02","o":1799.5,"h":1799.5,"l":1708.5,"c":1766.0,"v":57017.0,"dr":0.0011,"sa":0.3874},{"date":"2022-08-03","o":1766.0,"h":1785.0,"l":1744.5,"c":1771.0,"v":7250.0,"dr":0.0028,"sa":0.3875},{"date":"2022-08-04","o":1749.0,"h":1800.0,"l":1722.0,"c":1791.0,"v":2888.0,"dr":0.0113,"sa":0.3876},{"date":"2022-08-05","o":1790.0,"h":1792.0,"l":1739.0,"c":1744.0,"v":2078.0,"dr":-0.0262,"sa":0.3884},{"date":"2022-08-08","o":1750.0,"h":1750.0,"l":1685.0,"c":1709.0,"v":3233.0,"dr":-0.0201,"sa":0.3887},{"date":"2022-08-09","o":1755.0,"h":1757.0,"l":1717.5,"c":1741.5,"v":3729.0,"dr":0.019,"sa":0.389},{"date":"2022-08-10","o":1740.0,"h":1759.0,"l":1710.0,"c":1733.5,"v":4502.0,"dr":-0.0046,"sa":0.389},{"date":"2022-08-11","o":1750.0,"h":1755.0,"l":1717.0,"c":1720.5,"v":9613.0,"dr":-0.0075,"sa":0.3891},{"date":"2022-08-12","o":1710.0,"h":1745.5,"l":1710.0,"c":1744.0,"v":2970.0,"dr":0.0137,"sa":0.389},{"date":"2022-08-16","o":1744.0,"h":1770.0,"l":1737.5,"c":1748.5,"v":10218.0,"dr":0.0026,"sa":0.3889},{"date":"2022-08-17","o":1749.0,"h":1779.5,"l":1730.0,"c":1760.5,"v":2865.0,"dr":0.0069,"sa":0.389},{"date":"2022-08-18","o":1770.0,"h":1813.5,"l":1745.5,"c":1806.5,"v":6883.0,"dr":0.0261,"sa":0.3897},{"date":"2022-08-19","o":1817.0,"h":1856.5,"l":1817.0,"c":1849.5,"v":11682.0,"dr":0.0238,"sa":0.3903},{"date":"2022-08-22","o":1850.0,"h":1851.0,"l":1796.0,"c":1803.0,"v":5262.0,"dr":-0.0251,"sa":0.3911},{"date":"2022-08-23","o":1810.0,"h":1820.0,"l":1780.0,"c":1802.0,"v":6077.0,"dr":-0.0006,"sa":0.3906},{"date":"2022-08-24","o":1790.0,"h":1805.0,"l":1770.0,"c":1797.5,"v":12135.0,"dr":-0.0025,"sa":0.3898},{"date":"2022-08-25","o":1758.0,"h":1814.0,"l":1740.0,"c":1786.5,"v":3730.0,"dr":-0.0061,"sa":0.3898},{"date":"2022-08-26","o":1778.0,"h":1789.0,"l":1739.5,"c":1753.0,"v":4180.0,"dr":-0.0188,"sa":0.39},{"date":"2022-08-29","o":1752.0,"h":1752.0,"l":1720.0,"c":1739.5,"v":2092.0,"dr":-0.0077,"sa":0.3901},{"date":"2022-08-30","o":1745.0,"h":1760.0,"l":1739.0,"c":1751.0,"v":897.0,"dr":0.0066,"sa":0.3901},{"date":"2022-08-31","o":1760.0,"h":1763.5,"l":1720.0,"c":1722.5,"v":2160.0,"dr":-0.0163,"sa":0.39},{"date":"2022-09-01","o":1740.0,"h":1744.0,"l":1697.0,"c":1697.5,"v":2952.0,"dr":-0.0145,"sa":0.3902},{"date":"2022-09-05","o":1695.0,"h":1697.5,"l":1600.5,"c":1615.0,"v":1258.0,"dr":-0.0486,"sa":0.3933},{"date":"2022-09-06","o":1650.0,"h":1650.0,"l":1592.5,"c":1600.0,"v":3150.0,"dr":-0.0093,"sa":0.3933},{"date":"2022-09-07","o":1601.0,"h":1622.0,"l":1585.0,"c":1592.5,"v":2445.0,"dr":-0.0047,"sa":0.3933},{"date":"2022-09-08","o":1580.5,"h":1605.0,"l":1566.5,"c":1595.5,"v":3206.0,"dr":0.0019,"sa":0.3933},{"date":"2022-09-09","o":1595.5,"h":1620.5,"l":1594.5,"c":1595.0,"v":2923.0,"dr":-0.0003,"sa":0.393},{"date":"2022-09-12","o":1613.0,"h":1628.0,"l":1603.5,"c":1621.0,"v":2321.0,"dr":0.0163,"sa":0.3932},{"date":"2022-09-13","o":1621.0,"h":1625.0,"l":1573.0,"c":1577.0,"v":1458.0,"dr":-0.0271,"sa":0.3936},{"date":"2022-09-14","o":1592.0,"h":1597.0,"l":1564.0,"c":1580.0,"v":1636.0,"dr":0.0019,"sa":0.3936},{"date":"2022-09-15","o":1586.0,"h":1660.0,"l":1586.0,"c":1653.0,"v":1822.0,"dr":0.0462,"sa":0.3961},{"date":"2022-09-16","o":1653.0,"h":1680.0,"l":1645.5,"c":1680.0,"v":2113.0,"dr":0.0163,"sa":0.3962},{"date":"2022-09-19","o":1685.0,"h":1702.0,"l":1659.0,"c":1696.5,"v":2307.0,"dr":0.0098,"sa":0.3962},{"date":"2022-09-20","o":1698.0,"h":1700.5,"l":1641.5,"c":1669.0,"v":887.0,"dr":-0.0162,"sa":0.3965},{"date":"2022-09-21","o":1675.0,"h":1699.5,"l":1659.0,"c":1663.0,"v":2148.0,"dr":-0.0036,"sa":0.3965},{"date":"2022-09-22","o":1660.0,"h":1704.0,"l":1650.0,"c":1702.5,"v":4058.0,"dr":0.0238,"sa":0.397},{"date":"2022-09-23","o":1700.0,"h":1700.0,"l":1649.0,"c":1655.5,"v":10947.0,"dr":-0.0276,"sa":0.3979},{"date":"2022-09-26","o":1642.5,"h":1674.0,"l":1601.0,"c":1623.0,"v":3612.0,"dr":-0.0196,"sa":0.3981},{"date":"2022-09-27","o":1633.0,"h":1649.0,"l":1584.5,"c":1600.5,"v":2483.0,"dr":-0.0139,"sa":0.3983},{"date":"2022-09-28","o":1610.0,"h":1626.0,"l":1606.5,"c":1625.5,"v":1111.0,"dr":0.0156,"sa":0.3986},{"date":"2022-09-29","o":1614.5,"h":1615.5,"l":1567.0,"c":1580.0,"v":2650.0,"dr":-0.028,"sa":0.3995},{"date":"2022-09-30","o":1579.0,"h":1610.0,"l":1575.0,"c":1595.0,"v":2540.0,"dr":0.0095,"sa":0.3995},{"date":"2022-10-03","o":1639.5,"h":1655.0,"l":1620.0,"c":1644.0,"v":1900.0,"dr":0.0307,"sa":0.4007},{"date":"2022-10-05","o":1662.5,"h":1662.5,"l":1620.0,"c":1624.5,"v":26974.0,"dr":-0.0119,"sa":0.4003},{"date":"2022-10-06","o":1638.5,"h":1638.5,"l":1565.0,"c":1573.5,"v":4470.0,"dr":-0.0314,"sa":0.4015},{"date":"2022-10-11","o":1548.5,"h":1548.5,"l":1493.0,"c":1509.5,"v":4118.0,"dr":-0.0407,"sa":0.4028},{"date":"2022-10-12","o":1522.0,"h":1529.5,"l":1500.0,"c":1506.5,"v":603.0,"dr":-0.002,"sa":0.4027},{"date":"2022-10-13","o":1525.5,"h":1584.0,"l":1503.0,"c":1573.5,"v":1037.0,"dr":0.0445,"sa":0.4051},{"date":"2022-10-14","o":1590.0,"h":1596.5,"l":1556.0,"c":1565.0,"v":907.0,"dr":-0.0054,"sa":0.4044},{"date":"2022-10-17","o":1587.0,"h":1587.0,"l":1563.5,"c":1576.5,"v":971.0,"dr":0.0073,"sa":0.404},{"date":"2022-10-18","o":1600.0,"h":1610.0,"l":1568.0,"c":1583.0,"v":1141.0,"dr":0.0041,"sa":0.4038},{"date":"2022-10-19","o":1582.0,"h":1599.0,"l":1560.0,"c":1570.5,"v":1823.0,"dr":-0.0079,"sa":0.4039},{"date":"2022-10-20","o":1649.0,"h":1730.0,"l":1649.0,"c":1697.5,"v":10659.0,"dr":0.0809,"sa":0.4119},{"date":"2022-10-21","o":1651.0,"h":1734.0,"l":1651.0,"c":1727.5,"v":4189.0,"dr":0.0177,"sa":0.4122},{"date":"2022-10-25","o":1752.0,"h":1820.5,"l":1752.0,"c":1803.0,"v":2296.0,"dr":0.0437,"sa":0.4103},{"date":"2022-10-26","o":1800.0,"h":1855.0,"l":1800.0,"c":1842.0,"v":6334.0,"dr":0.0216,"sa":0.4108},{"date":"2022-10-27","o":1839.0,"h":1868.0,"l":1830.0,"c":1835.0,"v":3713.0,"dr":-0.0038,"sa":0.4105},{"date":"2022-10-28","o":1834.0,"h":1897.5,"l":1834.0,"c":1880.0,"v":2877.0,"dr":0.0245,"sa":0.4111},{"date":"2022-10-31","o":1871.0,"h":1881.0,"l":1853.5,"c":1864.0,"v":2573.0,"dr":-0.0085,"sa":0.411},{"date":"2022-11-01","o":1888.0,"h":1888.0,"l":1846.5,"c":1850.5,"v":853.0,"dr":-0.0072,"sa":0.4108},{"date":"2022-11-02","o":1860.0,"h":1889.0,"l":1852.0,"c":1856.0,"v":6771.0,"dr":0.003,"sa":0.4105},{"date":"2022-11-03","o":1856.0,"h":1864.5,"l":1832.0,"c":1857.0,"v":1776.0,"dr":0.0005,"sa":0.4105},{"date":"2022-11-04","o":1857.0,"h":1869.5,"l":1832.0,"c":1850.0,"v":1440.0,"dr":-0.0038,"sa":0.4105},{"date":"2022-11-07","o":1875.5,"h":1875.5,"l":1828.0,"c":1847.5,"v":531.0,"dr":-0.0014,"sa":0.4105},{"date":"2022-11-08","o":1839.0,"h":1888.0,"l":1835.5,"c":1875.5,"v":1364.0,"dr":0.0152,"sa":0.4107},{"date":"2022-11-09","o":1874.5,"h":1903.5,"l":1860.0,"c":1870.5,"v":2242.0,"dr":-0.0027,"sa":0.4106},{"date":"2022-11-10","o":1880.0,"h":1937.5,"l":1880.0,"c":1934.5,"v":1791.0,"dr":0.0342,"sa":0.4096},{"date":"2022-11-11","o":1999.0,"h":1999.0,"l":1850.0,"c":1961.0,"v":3497.0,"dr":0.0137,"sa":0.4098},{"date":"2022-11-14","o":1998.5,"h":1998.5,"l":1905.0,"c":1962.0,"v":2997.0,"dr":0.0005,"sa":0.4089},{"date":"2022-11-15","o":1966.5,"h":2020.0,"l":1966.5,"c":2019.5,"v":13577.0,"dr":0.0293,"sa":0.4097},{"date":"2022-11-16","o":2030.0,"h":2050.0,"l":2018.5,"c":2041.5,"v":2873.0,"dr":0.0109,"sa":0.4094},{"date":"2022-11-17","o":2098.0,"h":2119.5,"l":2020.0,"c":2108.5,"v":2575.0,"dr":0.0328,"sa":0.4104},{"date":"2022-11-18","o":2115.0,"h":2139.0,"l":2088.5,"c":2103.0,"v":1697.0,"dr":-0.0026,"sa":0.4102},{"date":"2022-11-22","o":2103.0,"h":2127.5,"l":2071.0,"c":2100.0,"v":4086.0,"dr":-0.0014,"sa":0.4099},{"date":"2022-11-23","o":2130.0,"h":2130.0,"l":2065.0,"c":2072.0,"v":1129.0,"dr":-0.0133,"sa":0.4098},{"date":"2022-11-24","o":2078.0,"h":2218.0,"l":2040.0,"c":2130.5,"v":1900.0,"dr":0.0282,"sa":0.4104},{"date":"2022-11-25","o":2130.0,"h":2139.5,"l":2040.0,"c":2072.5,"v":11699.0,"dr":-0.0272,"sa":0.4114},{"date":"2022-11-28","o":2100.0,"h":2100.0,"l":2008.0,"c":2019.5,"v":12611.0,"dr":-0.0256,"sa":0.4122},{"date":"2022-11-29","o":2039.0,"h":2049.5,"l":2004.0,"c":2039.5,"v":3332.0,"dr":0.0099,"sa":0.4105},{"date":"2022-11-30","o":2039.5,"h":2087.5,"l":2031.0,"c":2087.5,"v":1099.0,"dr":0.0235,"sa":0.4111},{"date":"2022-12-01","o":2100.0,"h":2121.0,"l":2061.5,"c":2092.5,"v":683.0,"dr":0.0024,"sa":0.411},{"date":"2022-12-02","o":2147.0,"h":2149.0,"l":2047.5,"c":2088.5,"v":1367.0,"dr":-0.0019,"sa":0.4108},{"date":"2022-12-05","o":2100.0,"h":2130.0,"l":2046.0,"c":2066.5,"v":15769.0,"dr":-0.0105,"sa":0.4109},{"date":"2022-12-06","o":2089.0,"h":2167.0,"l":2066.5,"c":2167.0,"v":893.0,"dr":0.0486,"sa":0.4118},{"date":"2022-12-07","o":2282.0,"h":2291.0,"l":2165.0,"c":2172.5,"v":2981.0,"dr":0.0025,"sa":0.4114},{"date":"2022-12-12","o":2170.0,"h":2191.5,"l":2119.0,"c":2131.0,"v":1372.0,"dr":-0.0191,"sa":0.4119},{"date":"2022-12-13","o":2162.0,"h":2162.0,"l":2113.5,"c":2127.0,"v":1486.0,"dr":-0.0019,"sa":0.4098},{"date":"2022-12-14","o":2200.0,"h":2200.0,"l":2071.0,"c":2088.5,"v":1668.0,"dr":-0.0181,"sa":0.4102},{"date":"2022-12-15","o":2090.0,"h":2090.0,"l":2027.5,"c":2036.0,"v":1689.0,"dr":-0.0251,"sa":0.4099},{"date":"2022-12-16","o":2054.5,"h":2054.5,"l":2011.0,"c":2041.0,"v":3654.0,"dr":0.0025,"sa":0.4099},{"date":"2022-12-19","o":2100.0,"h":2100.0,"l":1956.0,"c":1971.0,"v":970.0,"dr":-0.0343,"sa":0.4099},{"date":"2022-12-20","o":1971.0,"h":2060.0,"l":1971.0,"c":1980.0,"v":127.0,"dr":0.0046,"sa":0.4095},{"date":"2022-12-21","o":1980.0,"h":2100.0,"l":1980.0,"c":2024.0,"v":1382.0,"dr":0.0222,"sa":0.4099},{"date":"2022-12-22","o":2035.0,"h":2035.0,"l":1998.5,"c":2021.5,"v":2272.0,"dr":-0.0012,"sa":0.4089},{"date":"2022-12-23","o":2000.0,"h":2058.5,"l":2000.0,"c":2042.0,"v":3599.0,"dr":0.0101,"sa":0.4072},{"date":"2022-12-26","o":2100.0,"h":2100.0,"l":1971.0,"c":2025.0,"v":621.0,"dr":-0.0083,"sa":0.4073},{"date":"2022-12-28","o":2120.0,"h":2136.0,"l":2090.0,"c":2099.5,"v":1647.0,"dr":0.0368,"sa":0.4072},{"date":"2022-12-29","o":2101.0,"h":2195.0,"l":2091.0,"c":2105.5,"v":572.0,"dr":0.0029,"sa":0.4072},{"date":"2022-12-30","o":2106.0,"h":2176.5,"l":2038.0,"c":2111.5,"v":2000.0,"dr":0.0028,"sa":0.406},{"date":"2023-01-02","o":2115.0,"h":2146.5,"l":2040.0,"c":2114.0,"v":335.0,"dr":0.0012,"sa":0.3979},{"date":"2023-01-03","o":2149.0,"h":2180.0,"l":2075.0,"c":2171.5,"v":1465.0,"dr":0.0272,"sa":0.3986},{"date":"2023-01-04","o":2180.0,"h":2209.0,"l":2165.0,"c":2204.5,"v":2312.0,"dr":0.0152,"sa":0.3975},{"date":"2023-01-05","o":2220.0,"h":2220.0,"l":2171.0,"c":2180.5,"v":2965.0,"dr":-0.0109,"sa":0.3974},{"date":"2023-01-06","o":2211.0,"h":2247.0,"l":2190.0,"c":2218.5,"v":5109.0,"dr":0.0174,"sa":0.3977},{"date":"2023-01-09","o":2202.0,"h":2249.0,"l":2125.0,"c":2130.0,"v":3944.0,"dr":-0.0399,"sa":0.3995},{"date":"2023-01-10","o":2130.0,"h":2166.0,"l":2130.0,"c":2155.0,"v":3401.0,"dr":0.0117,"sa":0.3988},{"date":"2023-01-11","o":2180.0,"h":2180.0,"l":2130.0,"c":2162.5,"v":2750.0,"dr":0.0035,"sa":0.3988},{"date":"2023-01-12","o":2184.0,"h":2250.0,"l":2165.5,"c":2224.5,"v":1765.0,"dr":0.0287,"sa":0.3998},{"date":"2023-01-13","o":2250.0,"h":2280.0,"l":2230.5,"c":2275.0,"v":6905.0,"dr":0.0227,"sa":0.4001},{"date":"2023-01-16","o":2202.5,"h":2300.0,"l":2190.0,"c":2275.0,"v":1442.0,"dr":0.0,"sa":0.398},{"date":"2023-01-17","o":2320.0,"h":2367.0,"l":2310.0,"c":2346.5,"v":4556.0,"dr":0.0314,"sa":0.3991},{"date":"2023-01-18","o":2350.0,"h":2350.0,"l":2200.0,"c":2255.5,"v":3035.0,"dr":-0.0388,"sa":0.3992},{"date":"2023-01-19","o":2260.0,"h":2260.0,"l":2200.0,"c":2221.0,"v":3243.0,"dr":-0.0153,"sa":0.3995},{"date":"2023-01-20","o":2255.0,"h":2311.0,"l":2255.0,"c":2310.5,"v":1978.0,"dr":0.0403,"sa":0.4014},{"date":"2023-01-23","o":2350.0,"h":2360.5,"l":2300.0,"c":2310.0,"v":2186.0,"dr":-0.0002,"sa":0.4009},{"date":"2023-01-24","o":2310.0,"h":2635.0,"l":2286.5,"c":2325.0,"v":1469.0,"dr":0.0065,"sa":0.4003},{"date":"2023-01-25","o":2346.5,"h":2485.0,"l":2346.5,"c":2469.0,"v":9452.0,"dr":0.0619,"sa":0.4049},{"date":"2023-01-26","o":2500.0,"h":2500.0,"l":2430.5,"c":2453.0,"v":2231.0,"dr":-0.0065,"sa":0.4048},{"date":"2023-01-27","o":2460.0,"h":2490.0,"l":2438.0,"c":2459.5,"v":892.0,"dr":0.0026,"sa":0.4048},{"date":"2023-01-30","o":2459.5,"h":2515.5,"l":2400.0,"c":2481.0,"v":2464.0,"dr":0.0087,"sa":0.4048},{"date":"2023-01-31","o":2500.0,"h":2514.0,"l":2477.5,"c":2498.5,"v":1015.0,"dr":0.0071,"sa":0.404},{"date":"2023-02-01","o":2543.0,"h":2543.0,"l":2455.0,"c":2490.0,"v":1305.0,"dr":-0.0034,"sa":0.404},{"date":"2023-02-02","o":2550.0,"h":2588.0,"l":2430.5,"c":2480.0,"v":1022.0,"dr":-0.004,"sa":0.4024},{"date":"2023-02-03","o":2480.0,"h":2495.5,"l":2415.0,"c":2415.0,"v":1536.0,"dr":-0.0262,"sa":0.403},{"date":"2023-02-06","o":2455.0,"h":2455.0,"l":2371.0,"c":2394.0,"v":1652.0,"dr":-0.0087,"sa":0.403},{"date":"2023-02-07","o":2400.0,"h":2420.5,"l":2332.5,"c":2363.0,"v":2339.0,"dr":-0.0129,"sa":0.4025},{"date":"2023-02-08","o":2365.0,"h":2451.0,"l":2315.0,"c":2332.5,"v":1670.0,"dr":-0.0129,"sa":0.3973},{"date":"2023-02-09","o":2350.0,"h":2436.0,"l":2327.5,"c":2348.0,"v":3419.0,"dr":0.0066,"sa":0.3973},{"date":"2023-02-10","o":2392.0,"h":2392.0,"l":2338.5,"c":2356.0,"v":5831.0,"dr":0.0034,"sa":0.397},{"date":"2023-02-13","o":2360.0,"h":2384.0,"l":2333.5,"c":2380.0,"v":1243.0,"dr":0.0102,"sa":0.3971},{"date":"2023-02-14","o":2399.0,"h":2401.0,"l":2351.0,"c":2357.0,"v":1467.0,"dr":-0.0097,"sa":0.3956},{"date":"2023-02-15","o":2380.0,"h":2380.0,"l":2340.0,"c":2366.5,"v":750.0,"dr":0.004,"sa":0.3954},{"date":"2023-02-16","o":2370.0,"h":2400.0,"l":2345.0,"c":2379.5,"v":5531.0,"dr":0.0055,"sa":0.3951},{"date":"2023-02-17","o":2380.0,"h":2420.0,"l":2346.0,"c":2399.5,"v":1583.0,"dr":0.0084,"sa":0.395},{"date":"2023-02-22","o":2410.0,"h":2461.5,"l":2322.0,"c":2380.0,"v":2903.0,"dr":-0.0081,"sa":0.3945},{"date":"2023-02-23","o":2393.0,"h":2410.5,"l":2352.0,"c":2353.5,"v":1480.0,"dr":-0.0111,"sa":0.3945},{"date":"2023-02-24","o":2376.0,"h":2378.0,"l":2335.5,"c":2344.0,"v":540.0,"dr":-0.004,"sa":0.3945},{"date":"2023-02-27","o":2400.0,"h":2400.0,"l":2300.0,"c":2312.0,"v":557.0,"dr":-0.0137,"sa":0.3946},{"date":"2023-02-28","o":2315.0,"h":2500.0,"l":2292.0,"c":2307.0,"v":1029.0,"dr":-0.0022,"sa":0.3946},{"date":"2023-03-01","o":2325.5,"h":2325.5,"l":2269.0,"c":2293.5,"v":3127.0,"dr":-0.0059,"sa":0.3946},{"date":"2023-03-02","o":2294.0,"h":2332.0,"l":2294.0,"c":2324.5,"v":526.0,"dr":0.0135,"sa":0.3942},{"date":"2023-03-03","o":2343.0,"h":2344.0,"l":2313.0,"c":2340.0,"v":1099.0,"dr":0.0067,"sa":0.3941},{"date":"2023-03-06","o":2340.0,"h":2440.0,"l":2325.0,"c":2340.0,"v":1305.0,"dr":0.0,"sa":0.3936},{"date":"2023-03-07","o":2339.0,"h":2360.0,"l":2307.5,"c":2327.0,"v":1693.0,"dr":-0.0056,"sa":0.3914},{"date":"2023-03-08","o":2347.0,"h":2357.0,"l":2278.0,"c":2357.0,"v":2167.0,"dr":0.0129,"sa":0.3916},{"date":"2023-03-09","o":2300.5,"h":2408.0,"l":2300.5,"c":2380.0,"v":1733.0,"dr":0.0098,"sa":0.3916},{"date":"2023-03-10","o":2381.0,"h":2406.0,"l":2344.0,"c":2408.0,"v":659.0,"dr":0.0118,"sa":0.3913},{"date":"2023-03-13","o":2430.0,"h":2467.0,"l":2383.0,"c":2403.0,"v":2975.0,"dr":-0.0021,"sa":0.391},{"date":"2023-03-14","o":2432.0,"h":2433.0,"l":2380.5,"c":2417.5,"v":1118.0,"dr":0.006,"sa":0.391},{"date":"2023-03-15","o":2400.0,"h":2445.0,"l":2386.5,"c":2430.0,"v":1951.0,"dr":0.0052,"sa":0.391},{"date":"2023-03-16","o":2392.5,"h":2462.0,"l":2392.5,"c":2456.0,"v":4323.0,"dr":0.0107,"sa":0.391},{"date":"2023-03-17","o":2450.0,"h":2456.5,"l":2423.5,"c":2445.0,"v":1043.0,"dr":-0.0045,"sa":0.3859},{"date":"2023-03-20","o":2445.0,"h":2504.0,"l":2445.0,"c":2485.5,"v":4469.0,"dr":0.0166,"sa":0.3829},{"date":"2023-03-21","o":2500.0,"h":2500.0,"l":2455.0,"c":2466.0,"v":1442.0,"dr":-0.0078,"sa":0.3818},{"date":"2023-03-22","o":2460.0,"h":2480.5,"l":2422.0,"c":2448.0,"v":568.0,"dr":-0.0073,"sa":0.3811},{"date":"2023-03-23","o":2446.0,"h":2450.0,"l":2388.0,"c":2408.5,"v":967.0,"dr":-0.0161,"sa":0.3815},{"date":"2023-03-27","o":2430.0,"h":2481.5,"l":2430.0,"c":2468.0,"v":2816.0,"dr":0.0247,"sa":0.3819},{"date":"2023-03-28","o":2471.0,"h":2480.0,"l":2441.0,"c":2451.0,"v":1965.0,"dr":-0.0069,"sa":0.3803},{"date":"2023-03-29","o":2490.0,"h":2514.5,"l":2452.5,"c":2498.5,"v":1752.0,"dr":0.0194,"sa":0.3803},{"date":"2023-03-30","o":2515.0,"h":2566.5,"l":2515.0,"c":2565.0,"v":1642.0,"dr":0.0266,"sa":0.3801},{"date":"2023-03-31","o":2576.5,"h":2608.0,"l":2555.0,"c":2604.5,"v":1622.0,"dr":0.0154,"sa":0.3803},{"date":"2023-04-03","o":2650.0,"h":2650.0,"l":2615.0,"c":2626.5,"v":2857.0,"dr":0.0084,"sa":0.3803},{"date":"2023-04-04","o":2655.0,"h":2681.0,"l":2650.0,"c":2658.0,"v":1349.0,"dr":0.012,"sa":0.3804},{"date":"2023-04-05","o":2699.0,"h":2699.0,"l":2658.5,"c":2679.0,"v":52311.0,"dr":0.0079,"sa":0.3797},{"date":"2023-04-10","o":2667.5,"h":2671.0,"l":2615.0,"c":2633.5,"v":4784.0,"dr":-0.017,"sa":0.3801},{"date":"2023-04-11","o":2650.0,"h":2663.0,"l":2612.5,"c":2618.5,"v":3236.0,"dr":-0.0057,"sa":0.3791},{"date":"2023-04-12","o":2650.0,"h":2650.0,"l":2618.5,"c":2629.0,"v":833.0,"dr":0.004,"sa":0.3785},{"date":"2023-04-13","o":2640.0,"h":2673.0,"l":2618.0,"c":2672.5,"v":940.0,"dr":0.0165,"sa":0.3784},{"date":"2023-04-14","o":2670.0,"h":2691.0,"l":2651.5,"c":2681.0,"v":1355.0,"dr":0.0032,"sa":0.3784},{"date":"2023-04-17","o":2681.0,"h":2713.0,"l":2660.0,"c":2672.5,"v":2450.0,"dr":-0.0032,"sa":0.3776},{"date":"2023-04-18","o":2697.5,"h":2814.0,"l":2687.0,"c":2802.5,"v":1535.0,"dr":0.0486,"sa":0.3804},{"date":"2023-04-19","o":2804.0,"h":2859.5,"l":2789.0,"c":2836.5,"v":1665.0,"dr":0.0121,"sa":0.3804},{"date":"2023-04-20","o":2638.0,"h":2638.0,"l":2540.0,"c":2562.0,"v":22696.0,"dr":-0.0968,"sa":0.3926},{"date":"2023-04-21","o":2563.5,"h":2773.0,"l":2563.5,"c":2760.0,"v":12284.0,"dr":0.0773,"sa":0.3996},{"date":"2023-04-24","o":2748.0,"h":2760.0,"l":2622.0,"c":2710.5,"v":11143.0,"dr":-0.0179,"sa":0.4},{"date":"2023-04-25","o":2747.0,"h":2855.5,"l":2719.5,"c":2724.0,"v":4438.0,"dr":0.005,"sa":0.3998},{"date":"2023-04-26","o":2756.0,"h":2756.0,"l":2634.5,"c":2704.5,"v":3439.0,"dr":-0.0072,"sa":0.3535},{"date":"2023-04-27","o":2710.0,"h":2762.5,"l":2659.5,"c":2688.0,"v":3575.0,"dr":-0.0061,"sa":0.3535},{"date":"2023-04-28","o":2716.5,"h":2716.5,"l":2635.5,"c":2688.5,"v":3833.0,"dr":0.0002,"sa":0.3534},{"date":"2023-05-02","o":2700.0,"h":2700.0,"l":2574.5,"c":2619.5,"v":3058.0,"dr":-0.0257,"sa":0.3543},{"date":"2023-05-03","o":2629.5,"h":2651.0,"l":2555.0,"c":2561.0,"v":2401.0,"dr":-0.0223,"sa":0.3552},{"date":"2023-05-04","o":2573.0,"h":2573.0,"l":2519.5,"c":2537.0,"v":9495.0,"dr":-0.0094,"sa":0.3551},{"date":"2023-05-05","o":2540.0,"h":2611.0,"l":2511.5,"c":2606.5,"v":2156.0,"dr":0.0274,"sa":0.3469},{"date":"2023-05-08","o":2624.0,"h":2624.0,"l":2568.0,"c":2615.0,"v":1683.0,"dr":0.0033,"sa":0.3469},{"date":"2023-05-09","o":2604.0,"h":2604.0,"l":2555.0,"c":2573.5,"v":2485.0,"dr":-0.0159,"sa":0.3473},{"date":"2023-05-10","o":2574.0,"h":2574.0,"l":2520.0,"c":2565.0,"v":2324.0,"dr":-0.0033,"sa":0.3472},{"date":"2023-05-11","o":2553.0,"h":2580.0,"l":2533.5,"c":2572.5,"v":2538.0,"dr":0.0029,"sa":0.3458},{"date":"2023-05-12","o":2594.0,"h":2673.5,"l":2564.5,"c":2663.5,"v":4642.0,"dr":0.0354,"sa":0.3473},{"date":"2023-05-15","o":2663.5,"h":2689.0,"l":2645.0,"c":2670.0,"v":2818.0,"dr":0.0024,"sa":0.3459},{"date":"2023-05-16","o":2650.0,"h":2690.0,"l":2634.0,"c":2661.0,"v":5033.0,"dr":-0.0034,"sa":0.3448},{"date":"2023-05-17","o":2670.0,"h":2694.0,"l":2660.0,"c":2690.5,"v":6446.0,"dr":0.0111,"sa":0.3448},{"date":"2023-05-18","o":2699.5,"h":2734.5,"l":2671.5,"c":2728.5,"v":3212.0,"dr":0.0141,"sa":0.3448},{"date":"2023-05-19","o":2728.5,"h":2754.0,"l":2675.0,"c":2689.5,"v":5916.0,"dr":-0.0143,"sa":0.3452},{"date":"2023-05-22","o":2700.0,"h":2703.0,"l":2653.0,"c":2697.5,"v":4443.0,"dr":0.003,"sa":0.3446},{"date":"2023-05-23","o":2688.5,"h":2688.5,"l":2652.0,"c":2661.0,"v":146941.0,"dr":-0.0135,"sa":0.3428},{"date":"2023-05-24","o":2655.0,"h":2658.5,"l":2612.5,"c":2623.5,"v":1352.0,"dr":-0.0141,"sa":0.3433},{"date":"2023-05-29","o":2609.0,"h":2740.0,"l":2518.0,"c":2700.0,"v":2042.0,"dr":0.0292,"sa":0.3442},{"date":"2023-05-30","o":2581.5,"h":2585.0,"l":2530.0,"c":2546.0,"v":12054.0,"dr":-0.057,"sa":0.3488},{"date":"2023-05-31","o":2573.0,"h":2587.0,"l":2547.0,"c":2579.5,"v":13101.0,"dr":0.0132,"sa":0.3482},{"date":"2023-06-01","o":2580.5,"h":2629.5,"l":2554.0,"c":2621.0,"v":8904.0,"dr":0.0161,"sa":0.3476},{"date":"2023-06-02","o":2525.0,"h":2526.5,"l":2465.0,"c":2522.0,"v":32772.0,"dr":-0.0378,"sa":0.349},{"date":"2023-06-05","o":2550.0,"h":2562.5,"l":2513.5,"c":2547.5,"v":9516.0,"dr":0.0101,"sa":0.349},{"date":"2023-06-06","o":2565.0,"h":2599.0,"l":2550.0,"c":2590.5,"v":14423.0,"dr":0.0169,"sa":0.3485},{"date":"2023-06-07","o":2590.5,"h":2656.5,"l":2590.5,"c":2653.0,"v":11834.0,"dr":0.0241,"sa":0.3483},{"date":"2023-06-08","o":2690.0,"h":2690.0,"l":2615.0,"c":2676.5,"v":5187.0,"dr":0.0089,"sa":0.3483},{"date":"2023-06-09","o":2659.0,"h":2696.0,"l":2638.0,"c":2652.5,"v":8506.0,"dr":-0.009,"sa":0.3484},{"date":"2023-06-12","o":2650.0,"h":2667.5,"l":2641.5,"c":2659.5,"v":8275.0,"dr":0.0026,"sa":0.3482},{"date":"2023-06-13","o":2660.0,"h":2673.0,"l":2633.0,"c":2636.5,"v":11458.0,"dr":-0.0086,"sa":0.3483},{"date":"2023-06-14","o":2685.5,"h":2685.5,"l":2636.0,"c":2646.0,"v":3588.0,"dr":0.0036,"sa":0.3483},{"date":"2023-06-15","o":2689.0,"h":2707.5,"l":2660.0,"c":2700.5,"v":4493.0,"dr":0.0206,"sa":0.3485},{"date":"2023-06-16","o":2740.0,"h":2740.0,"l":2699.0,"c":2721.5,"v":8333.0,"dr":0.0078,"sa":0.3481},{"date":"2023-06-21","o":2649.0,"h":2649.0,"l":2590.5,"c":2638.5,"v":8631.0,"dr":-0.0305,"sa":0.3496},{"date":"2023-06-22","o":2707.0,"h":2707.0,"l":2620.5,"c":2656.0,"v":15103.0,"dr":0.0066,"sa":0.3496},{"date":"2023-06-23","o":2699.5,"h":2709.5,"l":2668.0,"c":2671.0,"v":5574.0,"dr":0.0056,"sa":0.3496},{"date":"2023-06-26","o":2675.5,"h":2675.5,"l":2636.5,"c":2663.5,"v":8900.0,"dr":-0.0028,"sa":0.3479},{"date":"2023-06-27","o":2650.0,"h":2710.5,"l":2650.0,"c":2697.0,"v":13486.0,"dr":0.0126,"sa":0.3469},{"date":"2023-06-28","o":2705.0,"h":2705.0,"l":2645.0,"c":2652.0,"v":4286.0,"dr":-0.0167,"sa":0.3474},{"date":"2023-06-29","o":2661.5,"h":2718.0,"l":2661.5,"c":2702.5,"v":13516.0,"dr":0.019,"sa":0.3476},{"date":"2023-06-30","o":2720.0,"h":2751.0,"l":2680.0,"c":2733.0,"v":10162.0,"dr":0.0113,"sa":0.3477},{"date":"2023-07-03","o":2824.0,"h":2824.0,"l":2700.5,"c":2777.0,"v":4210.0,"dr":0.0161,"sa":0.3475},{"date":"2023-07-04","o":2819.0,"h":2820.0,"l":2754.0,"c":2776.5,"v":3190.0,"dr":-0.0002,"sa":0.3449},{"date":"2023-07-05","o":2830.0,"h":2830.0,"l":2705.0,"c":2741.0,"v":10261.0,"dr":-0.0128,"sa":0.3452},{"date":"2023-07-06","o":2730.0,"h":2748.0,"l":2718.5,"c":2725.0,"v":5942.0,"dr":-0.0058,"sa":0.3452},{"date":"2023-07-07","o":2715.0,"h":2720.0,"l":2659.5,"c":2684.0,"v":4193.0,"dr":-0.015,"sa":0.3453},{"date":"2023-07-10","o":2676.5,"h":2676.5,"l":2608.0,"c":2611.5,"v":22773.0,"dr":-0.027,"sa":0.3462},{"date":"2023-07-11","o":2640.0,"h":2640.0,"l":2594.0,"c":2609.0,"v":9780.0,"dr":-0.001,"sa":0.3459},{"date":"2023-07-12","o":2609.0,"h":2619.0,"l":2593.0,"c":2608.0,"v":45738.0,"dr":-0.0004,"sa":0.3455},{"date":"2023-07-13","o":2600.0,"h":2661.5,"l":2591.0,"c":2658.5,"v":12318.0,"dr":0.0194,"sa":0.3458},{"date":"2023-07-14","o":2562.5,"h":2624.5,"l":2530.0,"c":2616.5,"v":61455.0,"dr":-0.0158,"sa":0.3461},{"date":"2023-07-17","o":2534.0,"h":2534.0,"l":2403.0,"c":2411.0,"v":109843.0,"dr":-0.0785,"sa":0.3488},{"date":"2023-07-18","o":2430.0,"h":2494.0,"l":2368.0,"c":2370.5,"v":32352.0,"dr":-0.0168,"sa":0.349},{"date":"2023-07-19","o":2516.5,"h":2570.0,"l":2515.5,"c":2567.0,"v":49775.0,"dr":0.0829,"sa":0.3583},{"date":"2023-07-20","o":2585.5,"h":2598.5,"l":2560.0,"c":2586.0,"v":8581.0,"dr":0.0074,"sa":0.3529},{"date":"2023-07-21","o":2600.0,"h":2635.0,"l":2586.0,"c":2625.5,"v":13199.0,"dr":0.0153,"sa":0.3532},{"date":"2023-07-24","o":2641.0,"h":2683.5,"l":2641.0,"c":2667.0,"v":14667.0,"dr":0.0158,"sa":0.3531},{"date":"2023-07-25","o":2652.0,"h":2682.0,"l":2624.0,"c":2664.0,"v":10907.0,"dr":-0.0011,"sa":0.3516},{"date":"2023-07-26","o":2657.5,"h":2700.5,"l":2633.0,"c":2695.0,"v":16886.0,"dr":0.0116,"sa":0.3517},{"date":"2023-07-27","o":2690.0,"h":2722.0,"l":2625.0,"c":2633.0,"v":7717.0,"dr":-0.023,"sa":0.3524},{"date":"2023-07-28","o":2625.5,"h":2676.5,"l":2625.5,"c":2631.0,"v":19159.0,"dr":-0.0008,"sa":0.3516},{"date":"2023-07-31","o":2700.0,"h":2700.0,"l":2638.5,"c":2660.5,"v":6895.0,"dr":0.0112,"sa":0.3515},{"date":"2023-08-01","o":2670.0,"h":2680.0,"l":2650.0,"c":2669.0,"v":6332.0,"dr":0.0032,"sa":0.3507},{"date":"2023-08-02","o":2730.5,"h":2743.0,"l":2696.5,"c":2717.5,"v":12698.0,"dr":0.0182,"sa":0.3511},{"date":"2023-08-03","o":2347.0,"h":2357.0,"l":2278.0,"c":2357.0,"v":2167.0,"dr":-0.1327,"sa":0.3757},{"date":"2023-08-04","o":2700.0,"h":2750.0,"l":2700.0,"c":2740.5,"v":8465.0,"dr":0.1627,"sa":0.4053},{"date":"2023-08-07","o":2733.0,"h":2800.0,"l":2733.0,"c":2781.0,"v":49018.0,"dr":0.0148,"sa":0.4052},{"date":"2023-08-08","o":2789.0,"h":2855.5,"l":2789.0,"c":2823.5,"v":14835.0,"dr":0.0153,"sa":0.4055},{"date":"2023-08-09","o":2827.0,"h":2868.5,"l":2799.0,"c":2813.0,"v":14786.0,"dr":-0.0037,"sa":0.4055},{"date":"2023-08-10","o":2812.0,"h":2857.0,"l":2810.0,"c":2828.0,"v":8101.0,"dr":0.0053,"sa":0.4031},{"date":"2023-08-11","o":2833.0,"h":2886.0,"l":2821.0,"c":2884.5,"v":14475.0,"dr":0.02,"sa":0.3968},{"date":"2023-08-14","o":2990.0,"h":3125.0,"l":2950.0,"c":3108.5,"v":12455.0,"dr":0.0777,"sa":0.4027},{"date":"2023-08-15","o":3160.0,"h":3317.5,"l":3110.0,"c":3306.5,"v":10221.0,"dr":0.0637,"sa":0.4074},{"date":"2023-08-16","o":3395.0,"h":3403.0,"l":3323.0,"c":3391.5,"v":26460.0,"dr":0.0257,"sa":0.408},{"date":"2023-08-17","o":3400.0,"h":3489.0,"l":3370.0,"c":3474.0,"v":7586.0,"dr":0.0243,"sa":0.4085},{"date":"2023-08-18","o":3489.0,"h":3525.5,"l":3450.0,"c":3492.0,"v":4297.0,"dr":0.0052,"sa":0.4074},{"date":"2023-08-22","o":3485.0,"h":3564.5,"l":3472.0,"c":3551.0,"v":6755.0,"dr":0.0169,"sa":0.407},{"date":"2023-08-23","o":3569.0,"h":3584.0,"l":3509.5,"c":3526.5,"v":7385.0,"dr":-0.0069,"sa":0.4068},{"date":"2023-08-24","o":3600.0,"h":3600.0,"l":3544.5,"c":3585.0,"v":6970.0,"dr":0.0166,"sa":0.407},{"date":"2023-08-25","o":3600.0,"h":3642.0,"l":3585.0,"c":3642.0,"v":6881.0,"dr":0.0159,"sa":0.407},{"date":"2023-08-28","o":3680.0,"h":3740.5,"l":3652.5,"c":3728.0,"v":6458.0,"dr":0.0236,"sa":0.4074},{"date":"2023-08-29","o":3801.0,"h":3972.0,"l":3801.0,"c":3964.0,"v":21094.0,"dr":0.0633,"sa":0.4118},{"date":"2023-08-30","o":3980.0,"h":4034.0,"l":3866.0,"c":3934.0,"v":27027.0,"dr":-0.0076,"sa":0.4119},{"date":"2023-08-31","o":3982.0,"h":3982.0,"l":3830.0,"c":3861.0,"v":6389.0,"dr":-0.0186,"sa":0.4119},{"date":"2023-09-01","o":3882.0,"h":3884.5,"l":3739.0,"c":3756.0,"v":12692.0,"dr":-0.0272,"sa":0.4125},{"date":"2023-09-04","o":3750.0,"h":3915.0,"l":3655.0,"c":3876.0,"v":6615.0,"dr":0.0319,"sa":0.4125},{"date":"2023-09-05","o":3766.0,"h":3766.0,"l":3648.0,"c":3658.0,"v":15997.0,"dr":-0.0562,"sa":0.4168},{"date":"2023-09-06","o":3670.0,"h":3779.5,"l":3665.0,"c":3711.0,"v":11887.0,"dr":0.0145,"sa":0.4169},{"date":"2023-09-07","o":3700.0,"h":3759.0,"l":3590.0,"c":3600.5,"v":4908.0,"dr":-0.0298,"sa":0.4181},{"date":"2023-09-08","o":3600.0,"h":3600.0,"l":3515.0,"c":3560.0,"v":6641.0,"dr":-0.0112,"sa":0.4178},{"date":"2023-09-11","o":3594.0,"h":3595.0,"l":3533.0,"c":3565.0,"v":6026.0,"dr":0.0014,"sa":0.4176},{"date":"2023-09-12","o":3565.0,"h":3595.0,"l":3515.0,"c":3570.0,"v":5342.0,"dr":0.0014,"sa":0.4176},{"date":"2023-09-13","o":3614.0,"h":3643.0,"l":3579.5,"c":3608.0,"v":4522.0,"dr":0.0106,"sa":0.4172},{"date":"2023-09-14","o":3718.0,"h":3765.5,"l":3685.0,"c":3720.0,"v":8121.0,"dr":0.031,"sa":0.4177},{"date":"2023-09-15","o":3785.5,"h":3785.5,"l":3711.0,"c":3751.0,"v":7629.0,"dr":0.0083,"sa":0.4145},{"date":"2023-09-18","o":3755.0,"h":3755.0,"l":3684.0,"c":3697.5,"v":6304.0,"dr":-0.0143,"sa":0.4147},{"date":"2023-09-19","o":3700.0,"h":3745.0,"l":3678.0,"c":3743.0,"v":9397.0,"dr":0.0123,"sa":0.4147},{"date":"2023-09-20","o":3780.5,"h":3869.0,"l":3752.0,"c":3848.0,"v":9805.0,"dr":0.0281,"sa":0.4154},{"date":"2023-09-21","o":3848.0,"h":3900.0,"l":3807.5,"c":3831.0,"v":4858.0,"dr":-0.0044,"sa":0.4154},{"date":"2023-09-22","o":3831.0,"h":3831.0,"l":3752.0,"c":3808.0,"v":31069.0,"dr":-0.006,"sa":0.4154},{"date":"2023-09-25","o":3809.0,"h":3835.0,"l":3730.0,"c":3830.0,"v":6441.0,"dr":0.0058,"sa":0.4142},{"date":"2023-09-26","o":3824.5,"h":3908.0,"l":3800.0,"c":3879.5,"v":23782.0,"dr":0.0129,"sa":0.4143},{"date":"2023-09-27","o":3879.0,"h":3919.0,"l":3846.5,"c":3910.5,"v":31061.0,"dr":0.008,"sa":0.4122},{"date":"2023-09-28","o":3955.0,"h":4095.0,"l":3942.5,"c":4095.0,"v":9745.0,"dr":0.0472,"sa":0.4143},{"date":"2023-09-29","o":4095.0,"h":4177.0,"l":4018.0,"c":4121.5,"v":46485.0,"dr":0.0065,"sa":0.4142},{"date":"2023-10-02","o":4200.0,"h":4200.0,"l":4062.5,"c":4084.0,"v":35962.0,"dr":-0.0091,"sa":0.4139},{"date":"2023-10-03","o":4150.0,"h":4150.0,"l":4068.0,"c":4091.0,"v":307.0,"dr":0.0017,"sa":0.4139},{"date":"2023-10-04","o":4241.0,"h":4428.0,"l":4200.0,"c":4419.0,"v":21332.0,"dr":0.0802,"sa":0.4204},{"date":"2023-10-05","o":4493.5,"h":4755.0,"l":4350.0,"c":4442.5,"v":8321.0,"dr":0.0053,"sa":0.4192},{"date":"2023-10-06","o":4442.5,"h":4550.0,"l":4136.0,"c":4145.5,"v":37098.0,"dr":-0.0669,"sa":0.4245},{"date":"2023-10-09","o":4153.0,"h":4407.5,"l":4152.0,"c":4309.0,"v":33596.0,"dr":0.0394,"sa":0.4256},{"date":"2023-10-10","o":4311.5,"h":4886.0,"l":4311.5,"c":4750.0,"v":8596.0,"dr":0.1023,"sa":0.4366},{"date":"2023-10-11","o":4859.0,"h":4859.0,"l":4421.0,"c":4584.5,"v":16828.0,"dr":-0.0348,"sa":0.4371},{"date":"2023-10-12","o":4584.0,"h":4750.0,"l":4508.0,"c":4580.5,"v":32880.0,"dr":-0.0009,"sa":0.4372},{"date":"2023-10-17","o":4700.0,"h":4835.5,"l":4580.5,"c":4658.0,"v":11730.0,"dr":0.0169,"sa":0.4365},{"date":"2023-10-18","o":4750.0,"h":4768.5,"l":4525.0,"c":4530.0,"v":6900.0,"dr":-0.0275,"sa":0.4374},{"date":"2023-10-19","o":4771.0,"h":5000.0,"l":4676.5,"c":4854.5,"v":20080.0,"dr":0.0716,"sa":0.441},{"date":"2023-10-20","o":4863.0,"h":5266.5,"l":4863.0,"c":5180.5,"v":19814.0,"dr":0.0672,"sa":0.443},{"date":"2023-10-23","o":5180.5,"h":5180.5,"l":4173.5,"c":4709.5,"v":8217.0,"dr":-0.0909,"sa":0.4533},{"date":"2023-10-24","o":4710.0,"h":4950.0,"l":4394.0,"c":4621.5,"v":4936.0,"dr":-0.0187,"sa":0.4522},{"date":"2023-10-25","o":4800.0,"h":4800.0,"l":4165.5,"c":4459.0,"v":9038.0,"dr":-0.0352,"sa":0.4538},{"date":"2023-10-26","o":4521.0,"h":4697.0,"l":4240.0,"c":4448.5,"v":5787.0,"dr":-0.0024,"sa":0.4539},{"date":"2023-10-27","o":4448.5,"h":4448.5,"l":4211.0,"c":4214.5,"v":3283.0,"dr":-0.0526,"sa":0.4575},{"date":"2023-10-30","o":4416.5,"h":4416.5,"l":4266.5,"c":4300.0,"v":3148.0,"dr":0.0203,"sa":0.4576},{"date":"2023-10-31","o":4350.0,"h":4550.0,"l":4304.0,"c":4539.5,"v":7785.0,"dr":0.0557,"sa":0.454},{"date":"2023-11-01","o":4540.0,"h":4600.0,"l":4348.0,"c":4590.0,"v":5271.0,"dr":0.0111,"sa":0.4539},{"date":"2023-11-02","o":4590.0,"h":4717.0,"l":4529.5,"c":4645.0,"v":3562.0,"dr":0.012,"sa":0.4522},{"date":"2023-11-03","o":4645.0,"h":4705.5,"l":4545.5,"c":4622.0,"v":4429.0,"dr":-0.005,"sa":0.452},{"date":"2023-11-07","o":4630.0,"h":4727.5,"l":4500.0,"c":4533.0,"v":3825.0,"dr":-0.0193,"sa":0.4525},{"date":"2023-11-08","o":4533.0,"h":4800.0,"l":4329.5,"c":4425.0,"v":2760.0,"dr":-0.0238,"sa":0.4529},{"date":"2023-11-09","o":4371.0,"h":4531.5,"l":4358.0,"c":4513.5,"v":5237.0,"dr":0.02,"sa":0.453},{"date":"2023-11-10","o":4700.0,"h":4784.5,"l":4400.0,"c":4586.5,"v":6911.0,"dr":0.0162,"sa":0.453},{"date":"2023-11-13","o":4610.0,"h":4798.0,"l":4518.5,"c":4550.5,"v":4606.0,"dr":-0.0078,"sa":0.4532},{"date":"2023-11-14","o":4600.0,"h":4800.0,"l":4534.0,"c":4552.5,"v":4417.0,"dr":0.0004,"sa":0.4532},{"date":"2023-11-15","o":4580.0,"h":4749.0,"l":4428.0,"c":4551.0,"v":11448.0,"dr":-0.0003,"sa":0.4531},{"date":"2023-11-16","o":4610.0,"h":4713.0,"l":4491.5,"c":4599.5,"v":13305.0,"dr":0.0107,"sa":0.4532},{"date":"2023-11-17","o":4610.0,"h":4989.0,"l":4493.0,"c":4857.0,"v":6867.0,"dr":0.056,"sa":0.456},{"date":"2023-11-21","o":5200.0,"h":5779.5,"l":4355.0,"c":4780.0,"v":6010.0,"dr":-0.0159,"sa":0.4564},{"date":"2023-11-22","o":4836.0,"h":5650.0,"l":4729.0,"c":5065.5,"v":10338.0,"dr":0.0597,"sa":0.4588},{"date":"2023-11-23","o":5065.5,"h":5343.0,"l":5065.5,"c":5276.5,"v":2914.0,"dr":0.0417,"sa":0.4602},{"date":"2023-11-24","o":5300.0,"h":5599.0,"l":4939.0,"c":5079.5,"v":12319.0,"dr":-0.0373,"sa":0.4621},{"date":"2023-11-27","o":5200.0,"h":5260.0,"l":4397.5,"c":4674.0,"v":5676.0,"dr":-0.0798,"sa":0.469},{"date":"2023-11-28","o":4600.0,"h":4699.0,"l":4299.0,"c":4515.5,"v":5948.0,"dr":-0.0339,"sa":0.4704},{"date":"2023-11-29","o":4516.0,"h":4800.0,"l":4420.0,"c":4496.0,"v":3426.0,"dr":-0.0043,"sa":0.4696},{"date":"2023-11-30","o":4496.0,"h":4758.5,"l":4400.0,"c":4490.0,"v":4385.0,"dr":-0.0013,"sa":0.4696},{"date":"2023-12-01","o":4575.0,"h":5100.0,"l":4380.0,"c":5036.5,"v":14980.0,"dr":0.1217,"sa":0.4842},{"date":"2023-12-04","o":5026.0,"h":5155.0,"l":4800.0,"c":4800.0,"v":4675.0,"dr":-0.047,"sa":0.4866},{"date":"2023-12-05","o":4879.0,"h":5250.0,"l":4879.0,"c":5180.0,"v":40727.0,"dr":0.0792,"sa":0.4918},{"date":"2023-12-06","o":5230.0,"h":5500.0,"l":5103.5,"c":5277.5,"v":8933.0,"dr":0.0188,"sa":0.491},{"date":"2023-12-07","o":5400.0,"h":5722.0,"l":5160.0,"c":5690.0,"v":12722.0,"dr":0.0782,"sa":0.4956},{"date":"2023-12-11","o":5690.0,"h":6000.0,"l":5350.0,"c":5505.0,"v":11322.0,"dr":-0.0325,"sa":0.497},{"date":"2023-12-12","o":5591.0,"h":5724.0,"l":5490.0,"c":5612.5,"v":6176.0,"dr":0.0195,"sa":0.4968},{"date":"2023-12-13","o":5660.0,"h":6209.5,"l":5123.5,"c":5526.0,"v":6549.0,"dr":-0.0154,"sa":0.4972},{"date":"2023-12-14","o":5700.0,"h":5788.0,"l":5401.0,"c":5632.0,"v":6233.0,"dr":0.0192,"sa":0.4974},{"date":"2023-12-15","o":5670.0,"h":5749.5,"l":5450.0,"c":5467.5,"v":7569.0,"dr":-0.0292,"sa":0.4983},{"date":"2023-12-18","o":5577.0,"h":5697.5,"l":5150.0,"c":5185.0,"v":5911.0,"dr":-0.0517,"sa":0.4995},{"date":"2023-12-19","o":5200.0,"h":5363.5,"l":5110.0,"c":5237.0,"v":14480.0,"dr":0.01,"sa":0.4995},{"date":"2023-12-20","o":5400.0,"h":5464.0,"l":5147.5,"c":5178.0,"v":3750.0,"dr":-0.0113,"sa":0.4992},{"date":"2023-12-21","o":5190.0,"h":5300.0,"l":4900.0,"c":5165.0,"v":8353.0,"dr":-0.0025,"sa":0.4992},{"date":"2023-12-22","o":5220.0,"h":5315.0,"l":5132.5,"c":5167.0,"v":10328.0,"dr":0.0004,"sa":0.4987},{"date":"2023-12-26","o":5167.0,"h":5310.0,"l":4930.0,"c":5035.0,"v":5599.0,"dr":-0.0255,"sa":0.4988},{"date":"2023-12-27","o":5038.0,"h":5149.0,"l":4810.0,"c":4831.5,"v":6564.0,"dr":-0.0404,"sa":0.5007},{"date":"2023-12-28","o":4800.0,"h":5305.5,"l":4800.0,"c":5264.0,"v":8644.0,"dr":0.0895,"sa":0.5065},{"date":"2023-12-29","o":5324.0,"h":5598.0,"l":5199.0,"c":5486.5,"v":50115.0,"dr":0.0423,"sa":0.5079},{"date":"2024-01-02","o":5550.0,"h":5797.5,"l":5453.0,"c":5718.0,"v":23245.0,"dr":0.0422,"sa":0.509},{"date":"2024-01-03","o":5750.0,"h":6044.5,"l":5681.0,"c":6030.0,"v":8995.0,"dr":0.0546,"sa":0.5114},{"date":"2024-01-04","o":6030.0,"h":6300.0,"l":5921.0,"c":6230.5,"v":14125.0,"dr":0.0333,"sa":0.5122},{"date":"2024-01-05","o":6230.5,"h":6693.5,"l":6095.0,"c":6690.0,"v":7801.0,"dr":0.0738,"sa":0.5166},{"date":"2024-01-08","o":6900.0,"h":6999.0,"l":6580.0,"c":6949.0,"v":8112.0,"dr":0.0387,"sa":0.5167},{"date":"2024-01-09","o":6900.0,"h":7072.0,"l":6651.0,"c":6771.5,"v":17176.0,"dr":-0.0255,"sa":0.5176},{"date":"2024-01-10","o":6870.0,"h":6870.0,"l":6502.5,"c":6621.5,"v":5562.0,"dr":-0.0222,"sa":0.5184},{"date":"2024-01-11","o":6620.0,"h":6729.5,"l":6100.0,"c":6246.5,"v":10466.0,"dr":-0.0566,"sa":0.522},{"date":"2024-01-12","o":6500.0,"h":6590.0,"l":6006.0,"c":6229.5,"v":6238.0,"dr":-0.0027,"sa":0.5216},{"date":"2024-01-15","o":6229.5,"h":6574.0,"l":6186.5,"c":6456.0,"v":5431.0,"dr":0.0364,"sa":0.5224},{"date":"2024-01-16","o":6539.0,"h":6800.0,"l":6327.5,"c":6649.0,"v":29017.0,"dr":0.0299,"sa":0.5228},{"date":"2024-01-17","o":6648.5,"h":7133.5,"l":6508.5,"c":6970.0,"v":4520.0,"dr":0.0483,"sa":0.5244},{"date":"2024-01-18","o":6985.0,"h":7281.0,"l":6824.5,"c":7000.5,"v":16049.0,"dr":0.0044,"sa":0.5225},{"date":"2024-01-19","o":7001.0,"h":7410.0,"l":7001.0,"c":7300.0,"v":3873.0,"dr":0.0428,"sa":0.5238},{"date":"2024-01-22","o":7300.0,"h":7364.0,"l":7000.0,"c":7340.0,"v":3945.0,"dr":0.0055,"sa":0.5238},{"date":"2024-01-23","o":7350.0,"h":7629.0,"l":7177.0,"c":7374.0,"v":6024.0,"dr":0.0046,"sa":0.5233},{"date":"2024-01-24","o":7397.0,"h":7500.0,"l":7065.0,"c":7290.0,"v":10187.0,"dr":-0.0114,"sa":0.5232},{"date":"2024-01-25","o":7360.0,"h":7548.0,"l":7213.5,"c":7228.0,"v":6641.0,"dr":-0.0085,"sa":0.5234},{"date":"2024-01-26","o":7260.0,"h":7369.5,"l":7053.5,"c":7100.5,"v":3471.0,"dr":-0.0176,"sa":0.5232},{"date":"2024-01-29","o":7160.0,"h":7290.0,"l":7101.0,"c":7230.5,"v":3022.0,"dr":0.0183,"sa":0.5215},{"date":"2024-01-30","o":7250.0,"h":7468.5,"l":7230.5,"c":7439.5,"v":13655.0,"dr":0.0289,"sa":0.5217},{"date":"2024-01-31","o":7450.0,"h":7520.0,"l":7221.0,"c":7350.0,"v":28027.0,"dr":-0.012,"sa":0.5208},{"date":"2024-02-01","o":7341.0,"h":7788.5,"l":7339.0,"c":7773.0,"v":9557.0,"dr":0.0576,"sa":0.5234},{"date":"2024-02-02","o":7800.0,"h":8000.0,"l":7610.5,"c":7741.0,"v":2982.0,"dr":-0.0041,"sa":0.5235},{"date":"2024-02-06","o":7615.0,"h":7615.0,"l":7314.5,"c":7345.0,"v":2988.0,"dr":-0.0512,"sa":0.5234},{"date":"2024-02-07","o":7600.0,"h":7675.0,"l":7300.0,"c":7308.0,"v":4619.0,"dr":-0.005,"sa":0.5234},{"date":"2024-02-08","o":7305.0,"h":7403.0,"l":6965.0,"c":6983.5,"v":5464.0,"dr":-0.0444,"sa":0.5257},{"date":"2024-02-09","o":6990.0,"h":7099.5,"l":6885.0,"c":6933.0,"v":3953.0,"dr":-0.0072,"sa":0.5258},{"date":"2024-02-14","o":7000.0,"h":7100.0,"l":6600.0,"c":6626.0,"v":3218.0,"dr":-0.0443,"sa":0.5281},{"date":"2024-02-15","o":6626.0,"h":7099.5,"l":6544.0,"c":6620.0,"v":3164.0,"dr":-0.0009,"sa":0.5281},{"date":"2024-02-16","o":6884.0,"h":6884.0,"l":6158.0,"c":6320.5,"v":11822.0,"dr":-0.0452,"sa":0.5303},{"date":"2024-02-19","o":6300.0,"h":6900.0,"l":6278.0,"c":6570.5,"v":2982.0,"dr":0.0396,"sa":0.5306},{"date":"2024-02-20","o":6640.0,"h":6640.0,"l":6201.0,"c":6421.5,"v":7741.0,"dr":-0.0227,"sa":0.5311},{"date":"2024-02-21","o":6492.5,"h":6492.5,"l":6170.0,"c":6336.0,"v":14079.0,"dr":-0.0133,"sa":0.5312},{"date":"2024-02-22","o":6333.0,"h":6350.0,"l":6017.5,"c":6068.5,"v":8267.0,"dr":-0.0422,"sa":0.5329},{"date":"2024-02-23","o":6077.5,"h":6252.5,"l":5801.5,"c":6238.0,"v":5485.0,"dr":0.0279,"sa":0.5334},{"date":"2024-02-26","o":6300.0,"h":6499.5,"l":5896.5,"c":6081.0,"v":3547.0,"dr":-0.0252,"sa":0.5343},{"date":"2024-02-27","o":6051.0,"h":6150.0,"l":5988.5,"c":6076.0,"v":5349.0,"dr":-0.0008,"sa":0.5343},{"date":"2024-02-28","o":6110.0,"h":6300.0,"l":6027.0,"c":6062.0,"v":17238.0,"dr":-0.0023,"sa":0.5341},{"date":"2024-02-29","o":5989.0,"h":6500.0,"l":5935.0,"c":6066.5,"v":4751.0,"dr":0.0007,"sa":0.5341},{"date":"2024-03-01","o":6062.5,"h":6231.5,"l":6030.0,"c":6160.0,"v":2747.0,"dr":0.0154,"sa":0.5342},{"date":"2024-03-04","o":6169.5,"h":6249.5,"l":5902.5,"c":5949.5,"v":13555.0,"dr":-0.0342,"sa":0.5356},{"date":"2024-03-05","o":6000.0,"h":6140.0,"l":5960.0,"c":5991.0,"v":4136.0,"dr":0.007,"sa":0.5355},{"date":"2024-03-06","o":5930.0,"h":6020.0,"l":5750.0,"c":5839.0,"v":2702.0,"dr":-0.0254,"sa":0.5361},{"date":"2024-03-07","o":5705.0,"h":5948.0,"l":5705.0,"c":5838.5,"v":3116.0,"dr":-0.0001,"sa":0.536},{"date":"2024-03-08","o":5857.0,"h":6040.5,"l":5647.5,"c":6051.0,"v":2963.0,"dr":0.0364,"sa":0.5367},{"date":"2024-03-11","o":6100.0,"h":6100.0,"l":5868.5,"c":5906.0,"v":2299.0,"dr":-0.024,"sa":0.5374},{"date":"2024-03-12","o":5670.0,"h":6320.5,"l":5670.0,"c":6149.0,"v":4458.0,"dr":0.0411,"sa":0.5386},{"date":"2024-03-13","o":6149.0,"h":6335.5,"l":5999.5,"c":6025.0,"v":4128.0,"dr":-0.0202,"sa":0.5391},{"date":"2024-03-14","o":5986.5,"h":6061.5,"l":5882.0,"c":5993.0,"v":5710.0,"dr":-0.0053,"sa":0.5391},{"date":"2024-03-15","o":5930.0,"h":6111.5,"l":5930.0,"c":6071.5,"v":975.0,"dr":0.0131,"sa":0.5392},{"date":"2024-03-18","o":6117.5,"h":6213.5,"l":6057.5,"c":6192.0,"v":4136.0,"dr":0.0198,"sa":0.5393},{"date":"2024-03-19","o":6300.0,"h":6450.0,"l":6134.0,"c":6218.5,"v":4614.0,"dr":0.0043,"sa":0.5392},{"date":"2024-03-20","o":6240.0,"h":6305.0,"l":6223.5,"c":6291.0,"v":2563.0,"dr":0.0117,"sa":0.5393},{"date":"2024-03-21","o":6350.0,"h":6379.5,"l":6252.5,"c":6291.0,"v":2527.0,"dr":0.0,"sa":0.5392},{"date":"2024-03-22","o":6300.0,"h":6313.5,"l":6172.5,"c":6202.0,"v":3293.0,"dr":-0.0141,"sa":0.5395},{"date":"2024-03-25","o":6400.0,"h":6400.0,"l":6127.5,"c":6143.5,"v":6545.0,"dr":-0.0094,"sa":0.5397},{"date":"2024-03-26","o":6200.0,"h":6347.0,"l":6143.5,"c":6307.5,"v":3914.0,"dr":0.0267,"sa":0.5402},{"date":"2024-03-27","o":6308.5,"h":6479.0,"l":6300.0,"c":6348.0,"v":3510.0,"dr":0.0064,"sa":0.5401},{"date":"2024-04-03","o":6340.0,"h":6397.5,"l":6227.5,"c":6292.5,"v":6239.0,"dr":-0.0087,"sa":0.5402},{"date":"2024-04-04","o":6300.0,"h":6451.0,"l":6170.0,"c":6170.0,"v":6262.0,"dr":-0.0195,"sa":0.5406},{"date":"2024-04-05","o":6199.0,"h":6199.0,"l":5979.5,"c":6106.5,"v":8148.0,"dr":-0.0103,"sa":0.5407},{"date":"2024-04-08","o":6100.0,"h":6111.5,"l":5963.0,"c":5972.5,"v":4486.0,"dr":-0.0219,"sa":0.5412},{"date":"2024-04-09","o":5900.0,"h":5900.0,"l":5780.5,"c":5870.0,"v":4797.0,"dr":-0.0172,"sa":0.5412},{"date":"2024-04-10","o":5878.0,"h":5878.0,"l":5744.5,"c":5790.5,"v":4031.0,"dr":-0.0135,"sa":0.5411},{"date":"2024-04-11","o":5802.5,"h":5802.5,"l":5719.0,"c":5733.0,"v":4466.0,"dr":-0.0099,"sa":0.5412},{"date":"2024-04-12","o":5750.0,"h":5771.0,"l":5674.5,"c":5680.0,"v":3362.0,"dr":-0.0092,"sa":0.5411},{"date":"2024-04-15","o":5760.0,"h":5870.0,"l":5674.0,"c":5831.0,"v":2518.0,"dr":0.0266,"sa":0.5411},{"date":"2024-04-16","o":5831.0,"h":5831.0,"l":5703.0,"c":5762.0,"v":3138.0,"dr":-0.0118,"sa":0.5412},{"date":"2024-04-17","o":5755.0,"h":5858.0,"l":5660.0,"c":5699.5,"v":2678.0,"dr":-0.0108,"sa":0.5414},{"date":"2024-04-18","o":5799.0,"h":5799.0,"l":5642.0,"c":5776.5,"v":2302.0,"dr":0.0135,"sa":0.5414},{"date":"2024-04-19","o":5776.5,"h":5896.0,"l":5747.5,"c":5893.5,"v":1584.0,"dr":0.0203,"sa":0.5416},{"date":"2024-04-22","o":5806.0,"h":5863.0,"l":5701.0,"c":5759.5,"v":5180.0,"dr":-0.0227,"sa":0.5419},{"date":"2024-04-23","o":5760.0,"h":5844.0,"l":5747.0,"c":5780.5,"v":34545.0,"dr":0.0036,"sa":0.5418},{"date":"2024-04-24","o":5800.0,"h":5965.0,"l":5764.0,"c":5918.0,"v":4395.0,"dr":0.0238,"sa":0.5422},{"date":"2024-04-25","o":5890.5,"h":5999.0,"l":5815.0,"c":5999.0,"v":3901.0,"dr":0.0137,"sa":0.5421},{"date":"2024-04-26","o":6000.0,"h":6105.5,"l":5984.0,"c":6058.0,"v":1926.0,"dr":0.0098,"sa":0.5422},{"date":"2024-04-29","o":6202.5,"h":6300.0,"l":6161.0,"c":6168.5,"v":5949.0,"dr":0.0182,"sa":0.5423},{"date":"2024-04-30","o":6118.5,"h":6199.5,"l":6118.5,"c":6145.5,"v":2662.0,"dr":-0.0037,"sa":0.5405},{"date":"2024-05-02","o":6000.0,"h":6265.5,"l":6000.0,"c":6240.5,"v":3766.0,"dr":0.0155,"sa":0.5406},{"date":"2024-05-03","o":6265.5,"h":6347.5,"l":6211.0,"c":6282.0,"v":3369.0,"dr":0.0067,"sa":0.5311},{"date":"2024-05-06","o":6220.0,"h":6332.5,"l":6220.0,"c":6273.0,"v":2269.0,"dr":-0.0014,"sa":0.526},{"date":"2024-05-07","o":6345.5,"h":6389.0,"l":6180.0,"c":6235.0,"v":3876.0,"dr":-0.0061,"sa":0.5256},{"date":"2024-05-08","o":6235.0,"h":6257.0,"l":6125.0,"c":6125.0,"v":1362.0,"dr":-0.0176,"sa":0.5261},{"date":"2024-05-09","o":6125.0,"h":6215.0,"l":6125.0,"c":6184.0,"v":2406.0,"dr":0.0096,"sa":0.526},{"date":"2024-05-10","o":6188.0,"h":6225.0,"l":6153.5,"c":6171.5,"v":20518.0,"dr":-0.002,"sa":0.5259},{"date":"2024-05-13","o":6180.0,"h":6242.5,"l":6139.5,"c":6161.5,"v":2474.0,"dr":-0.0016,"sa":0.5259},{"date":"2024-05-14","o":6178.0,"h":6264.0,"l":6155.5,"c":6236.0,"v":1141.0,"dr":0.0121,"sa":0.5251},{"date":"2024-05-15","o":6249.5,"h":6360.5,"l":6221.5,"c":6315.0,"v":4141.0,"dr":0.0127,"sa":0.5246},{"date":"2024-05-16","o":6365.5,"h":6365.5,"l":6232.0,"c":6342.0,"v":2762.0,"dr":0.0043,"sa":0.5244},{"date":"2024-05-17","o":6365.5,"h":6405.0,"l":6307.0,"c":6371.5,"v":1367.0,"dr":0.0047,"sa":0.5239},{"date":"2024-05-20","o":6369.0,"h":6667.0,"l":6356.0,"c":6652.5,"v":4302.0,"dr":0.0441,"sa":0.5254},{"date":"2024-05-21","o":6668.0,"h":6929.0,"l":6557.5,"c":6918.5,"v":4282.0,"dr":0.04,"sa":0.5262},{"date":"2024-05-22","o":6929.0,"h":7336.5,"l":6929.0,"c":7280.5,"v":4160.0,"dr":0.0523,"sa":0.5283},{"date":"2024-05-23","o":7335.5,"h":7495.5,"l":7109.5,"c":7314.5,"v":4608.0,"dr":0.0047,"sa":0.5283},{"date":"2024-05-24","o":7400.0,"h":7482.0,"l":7078.5,"c":7182.0,"v":36119.0,"dr":-0.0181,"sa":0.5279},{"date":"2024-05-27","o":7175.0,"h":7444.0,"l":6987.0,"c":7295.0,"v":1470.0,"dr":0.0157,"sa":0.528},{"date":"2024-05-28","o":7350.0,"h":7389.5,"l":7021.0,"c":7081.5,"v":7099.0,"dr":-0.0293,"sa":0.529},{"date":"2024-05-29","o":7100.0,"h":7127.5,"l":6830.0,"c":6920.5,"v":12986.0,"dr":-0.0227,"sa":0.5297},{"date":"2024-05-30","o":6900.0,"h":7130.0,"l":6810.0,"c":7108.0,"v":2262.0,"dr":0.0271,"sa":0.5301},{"date":"2024-05-31","o":7158.0,"h":7579.5,"l":7158.0,"c":7555.0,"v":4298.0,"dr":0.0629,"sa":0.533},{"date":"2024-06-03","o":7624.0,"h":7882.5,"l":7551.0,"c":7786.5,"v":4755.0,"dr":0.0306,"sa":0.5336},{"date":"2024-06-04","o":7979.0,"h":8230.0,"l":7870.5,"c":8013.5,"v":8100.0,"dr":0.0292,"sa":0.5338},{"date":"2024-06-05","o":8028.0,"h":8132.5,"l":7831.5,"c":7934.0,"v":8545.0,"dr":-0.0099,"sa":0.5337},{"date":"2024-06-06","o":8000.0,"h":8140.0,"l":7903.5,"c":7921.0,"v":5416.0,"dr":-0.0016,"sa":0.5332},{"date":"2024-06-07","o":7903.5,"h":7943.5,"l":7763.0,"c":7931.5,"v":14936.0,"dr":0.0013,"sa":0.5296},{"date":"2024-06-10","o":7930.0,"h":7948.0,"l":7700.0,"c":7794.5,"v":5254.0,"dr":-0.0173,"sa":0.53},{"date":"2024-06-11","o":7800.0,"h":7830.0,"l":7701.0,"c":7765.0,"v":3025.0,"dr":-0.0038,"sa":0.5299},{"date":"2024-06-12","o":7900.0,"h":8150.0,"l":7550.5,"c":7635.0,"v":3201.0,"dr":-0.0167,"sa":0.5286},{"date":"2024-06-13","o":7640.0,"h":7900.0,"l":7118.0,"c":7519.0,"v":1953.0,"dr":-0.0152,"sa":0.529},{"date":"2024-06-14","o":7589.0,"h":7589.0,"l":7339.5,"c":7450.5,"v":6932.0,"dr":-0.0091,"sa":0.529},{"date":"2024-06-18","o":7460.0,"h":7940.0,"l":7460.0,"c":7603.5,"v":5037.0,"dr":0.0205,"sa":0.5289},{"date":"2024-06-19","o":7655.0,"h":8225.0,"l":7500.0,"c":7733.0,"v":2362.0,"dr":0.017,"sa":0.5291},{"date":"2024-06-24","o":7800.0,"h":8300.0,"l":7800.0,"c":8161.0,"v":9850.0,"dr":0.0553,"sa":0.5313},{"date":"2024-06-25","o":8160.0,"h":8222.5,"l":8064.0,"c":8170.0,"v":3597.0,"dr":0.0011,"sa":0.5313},{"date":"2024-06-26","o":8200.0,"h":8428.0,"l":8194.5,"c":8424.5,"v":3288.0,"dr":0.0312,"sa":0.5317},{"date":"2024-06-27","o":8499.5,"h":8499.5,"l":8307.0,"c":8400.5,"v":4497.0,"dr":-0.0028,"sa":0.5318},{"date":"2024-06-28","o":8395.0,"h":8600.0,"l":8395.0,"c":8596.0,"v":7368.0,"dr":0.0233,"sa":0.5319},{"date":"2024-07-01","o":8600.0,"h":8955.0,"l":8600.0,"c":8939.0,"v":4757.0,"dr":0.0399,"sa":0.533},{"date":"2024-07-02","o":9000.0,"h":9126.0,"l":8851.5,"c":8981.0,"v":27889.0,"dr":0.0047,"sa":0.5318},{"date":"2024-07-03","o":9075.0,"h":9298.5,"l":8626.5,"c":8761.0,"v":5754.0,"dr":-0.0245,"sa":0.5326},{"date":"2024-07-04","o":8839.0,"h":9375.0,"l":8790.0,"c":8811.0,"v":5029.0,"dr":0.0057,"sa":0.5326},{"date":"2024-07-05","o":8848.0,"h":8897.5,"l":8680.5,"c":8740.0,"v":6528.0,"dr":-0.0081,"sa":0.5327},{"date":"2024-07-08","o":8750.0,"h":8865.0,"l":8648.0,"c":8699.0,"v":14502.0,"dr":-0.0047,"sa":0.5328},{"date":"2024-07-10","o":8750.0,"h":8750.0,"l":8450.0,"c":8690.0,"v":4486.0,"dr":-0.001,"sa":0.5324},{"date":"2024-07-11","o":8770.0,"h":8900.0,"l":8590.0,"c":8880.0,"v":4424.0,"dr":0.0219,"sa":0.5325},{"date":"2024-07-12","o":8910.0,"h":9010.0,"l":8800.0,"c":8930.0,"v":28393.0,"dr":0.0056,"sa":0.5324},{"date":"2024-07-15","o":9000.0,"h":9000.0,"l":8050.0,"c":8090.0,"v":24669.0,"dr":-0.0941,"sa":0.5415},{"date":"2024-07-16","o":8240.0,"h":8240.0,"l":7780.0,"c":8080.0,"v":4985.0,"dr":-0.0012,"sa":0.5415},{"date":"2024-07-17","o":8250.0,"h":8420.0,"l":8150.0,"c":8350.0,"v":5508.0,"dr":0.0334,"sa":0.542},{"date":"2024-07-18","o":8330.0,"h":8510.0,"l":8330.0,"c":8430.0,"v":10622.0,"dr":0.0096,"sa":0.5419},{"date":"2024-07-19","o":8350.0,"h":8500.0,"l":8350.0,"c":8440.0,"v":9970.0,"dr":0.0012,"sa":0.5415},{"date":"2024-07-22","o":8260.0,"h":8330.0,"l":8140.0,"c":8240.0,"v":3410.0,"dr":-0.0237,"sa":0.5413},{"date":"2024-07-23","o":8210.0,"h":8310.0,"l":8080.0,"c":8120.0,"v":2515.0,"dr":-0.0146,"sa":0.5417},{"date":"2024-07-24","o":8400.0,"h":8560.0,"l":8330.0,"c":8540.0,"v":14036.0,"dr":0.0517,"sa":0.5436},{"date":"2024-07-25","o":8570.0,"h":8830.0,"l":8430.0,"c":8490.0,"v":5595.0,"dr":-0.0059,"sa":0.5436},{"date":"2024-07-26","o":8480.0,"h":8480.0,"l":8270.0,"c":8350.0,"v":3241.0,"dr":-0.0165,"sa":0.5436},{"date":"2024-07-29","o":8430.0,"h":8430.0,"l":8110.0,"c":8140.0,"v":3010.0,"dr":-0.0251,"sa":0.5379},{"date":"2024-07-30","o":8150.0,"h":8200.0,"l":7970.0,"c":8020.0,"v":3137.0,"dr":-0.0147,"sa":0.5378},{"date":"2024-07-31","o":7920.0,"h":8250.0,"l":7870.0,"c":8240.0,"v":3090.0,"dr":0.0274,"sa":0.5327},{"date":"2024-08-01","o":8600.0,"h":8600.0,"l":8220.0,"c":8440.0,"v":4288.0,"dr":0.0243,"sa":0.533},{"date":"2024-08-02","o":8460.0,"h":8730.0,"l":8400.0,"c":8550.0,"v":3513.0,"dr":0.013,"sa":0.533},{"date":"2024-08-05","o":8500.0,"h":8550.0,"l":8210.0,"c":8460.0,"v":3814.0,"dr":-0.0105,"sa":0.5331},{"date":"2024-08-06","o":8400.0,"h":8690.0,"l":8000.0,"c":8490.0,"v":10682.0,"dr":0.0035,"sa":0.533},{"date":"2024-08-07","o":8500.0,"h":8650.0,"l":8490.0,"c":8510.0,"v":8473.0,"dr":0.0024,"sa":0.533},{"date":"2024-08-08","o":8540.0,"h":8610.0,"l":8420.0,"c":8440.0,"v":3735.0,"dr":-0.0082,"sa":0.5324},{"date":"2024-08-09","o":8440.0,"h":8600.0,"l":8400.0,"c":8450.0,"v":1714.0,"dr":0.0012,"sa":0.5324},{"date":"2024-08-12","o":8450.0,"h":8450.0,"l":8220.0,"c":8300.0,"v":2899.0,"dr":-0.0178,"sa":0.5329},{"date":"2024-08-13","o":8300.0,"h":8380.0,"l":8190.0,"c":8240.0,"v":2118.0,"dr":-0.0072,"sa":0.533},{"date":"2024-08-14","o":8290.0,"h":8350.0,"l":8180.0,"c":8260.0,"v":1571.0,"dr":0.0024,"sa":0.5329},{"date":"2024-08-15","o":8350.0,"h":8350.0,"l":7990.0,"c":8140.0,"v":5742.0,"dr":-0.0145,"sa":0.515},{"date":"2024-08-16","o":8110.0,"h":8370.0,"l":8110.0,"c":8280.0,"v":2493.0,"dr":0.0172,"sa":0.4904},{"date":"2024-08-19","o":8400.0,"h":8460.0,"l":8110.0,"c":8350.0,"v":3302.0,"dr":0.0085,"sa":0.4903},{"date":"2024-08-20","o":8340.0,"h":8450.0,"l":8330.0,"c":8410.0,"v":2289.0,"dr":0.0072,"sa":0.4902},{"date":"2024-08-21","o":8400.0,"h":8470.0,"l":8340.0,"c":8430.0,"v":1845.0,"dr":0.0024,"sa":0.4901},{"date":"2024-08-22","o":8210.0,"h":8450.0,"l":8200.0,"c":8400.0,"v":1314.0,"dr":-0.0036,"sa":0.4902},{"date":"2024-08-23","o":8410.0,"h":8500.0,"l":8340.0,"c":8500.0,"v":2395.0,"dr":0.0119,"sa":0.49},{"date":"2024-08-26","o":8500.0,"h":8590.0,"l":8450.0,"c":8500.0,"v":2478.0,"dr":0.0,"sa":0.4845},{"date":"2024-08-27","o":8370.0,"h":8550.0,"l":8370.0,"c":8470.0,"v":1774.0,"dr":-0.0035,"sa":0.4809},{"date":"2024-08-28","o":8520.0,"h":8630.0,"l":8490.0,"c":8540.0,"v":2052.0,"dr":0.0083,"sa":0.4805},{"date":"2024-08-29","o":8530.0,"h":8550.0,"l":8420.0,"c":8500.0,"v":7719.0,"dr":-0.0047,"sa":0.4801},{"date":"2024-08-30","o":8500.0,"h":8610.0,"l":8380.0,"c":8600.0,"v":1983.0,"dr":0.0118,"sa":0.4802},{"date":"2024-09-02","o":8550.0,"h":8920.0,"l":8260.0,"c":8620.0,"v":2111.0,"dr":0.0023,"sa":0.48},{"date":"2024-09-03","o":8970.0,"h":8970.0,"l":8730.0,"c":8870.0,"v":4083.0,"dr":0.029,"sa":0.4805},{"date":"2024-09-04","o":8870.0,"h":9060.0,"l":8750.0,"c":8900.0,"v":3526.0,"dr":0.0034,"sa":0.4804},{"date":"2024-09-05","o":9000.0,"h":9000.0,"l":8680.0,"c":8740.0,"v":2799.0,"dr":-0.018,"sa":0.4807},{"date":"2024-09-06","o":8880.0,"h":8900.0,"l":8680.0,"c":8790.0,"v":4514.0,"dr":0.0057,"sa":0.4803},{"date":"2024-09-09","o":8780.0,"h":8900.0,"l":8740.0,"c":8900.0,"v":3993.0,"dr":0.0125,"sa":0.4767},{"date":"2024-09-10","o":8900.0,"h":9090.0,"l":8850.0,"c":9040.0,"v":19341.0,"dr":0.0157,"sa":0.4767},{"date":"2024-09-11","o":9010.0,"h":9010.0,"l":8810.0,"c":8930.0,"v":3702.0,"dr":-0.0122,"sa":0.4764},{"date":"2024-09-12","o":8930.0,"h":9040.0,"l":8830.0,"c":9010.0,"v":3830.0,"dr":0.009,"sa":0.4755},{"date":"2024-09-13","o":9010.0,"h":9200.0,"l":8940.0,"c":8990.0,"v":8577.0,"dr":-0.0022,"sa":0.4747},{"date":"2024-09-16","o":8700.0,"h":9250.0,"l":8700.0,"c":9210.0,"v":10232.0,"dr":0.0245,"sa":0.4713},{"date":"2024-09-17","o":9300.0,"h":9300.0,"l":8980.0,"c":8990.0,"v":5120.0,"dr":-0.0239,"sa":0.472},{"date":"2024-09-18","o":9090.0,"h":9090.0,"l":8910.0,"c":8930.0,"v":28209.0,"dr":-0.0067,"sa":0.4709},{"date":"2024-09-19","o":8880.0,"h":8880.0,"l":8610.0,"c":8670.0,"v":10788.0,"dr":-0.0291,"sa":0.4718},{"date":"2024-09-20","o":8750.0,"h":8800.0,"l":8650.0,"c":8750.0,"v":4249.0,"dr":0.0092,"sa":0.4718},{"date":"2024-09-23","o":8700.0,"h":8820.0,"l":8700.0,"c":8770.0,"v":4454.0,"dr":0.0023,"sa":0.4718},{"date":"2024-09-24","o":8900.0,"h":8900.0,"l":8750.0,"c":8790.0,"v":5060.0,"dr":0.0023,"sa":0.4718},{"date":"2024-09-25","o":9000.0,"h":9000.0,"l":8740.0,"c":8800.0,"v":1518.0,"dr":0.0011,"sa":0.471},{"date":"2024-09-26","o":8870.0,"h":8920.0,"l":8790.0,"c":8870.0,"v":3319.0,"dr":0.008,"sa":0.471},{"date":"2024-09-27","o":9000.0,"h":9020.0,"l":8910.0,"c":8980.0,"v":2953.0,"dr":0.0124,"sa":0.4707},{"date":"2024-09-30","o":9170.0,"h":9170.0,"l":8860.0,"c":9060.0,"v":4839.0,"dr":0.0089,"sa":0.4707},{"date":"2024-10-01","o":9170.0,"h":9200.0,"l":8980.0,"c":9160.0,"v":14178.0,"dr":0.011,"sa":0.4701},{"date":"2024-10-02","o":9200.0,"h":9240.0,"l":9110.0,"c":9140.0,"v":15128.0,"dr":-0.0022,"sa":0.4701},{"date":"2024-10-03","o":9000.0,"h":9140.0,"l":8990.0,"c":9070.0,"v":6801.0,"dr":-0.0077,"sa":0.4701},{"date":"2024-10-04","o":9090.0,"h":9090.0,"l":8910.0,"c":8970.0,"v":3381.0,"dr":-0.011,"sa":0.4704},{"date":"2024-10-07","o":9000.0,"h":9000.0,"l":8820.0,"c":8860.0,"v":3921.0,"dr":-0.0123,"sa":0.4705},{"date":"2024-10-08","o":8860.0,"h":8910.0,"l":8790.0,"c":8840.0,"v":3169.0,"dr":-0.0023,"sa":0.4706},{"date":"2024-10-09","o":9040.0,"h":9040.0,"l":8670.0,"c":8740.0,"v":1640.0,"dr":-0.0113,"sa":0.4688},{"date":"2024-10-10","o":8610.0,"h":8630.0,"l":8310.0,"c":8350.0,"v":2836.0,"dr":-0.0446,"sa":0.4712},{"date":"2024-10-14","o":8300.0,"h":8450.0,"l":8300.0,"c":8410.0,"v":3872.0,"dr":0.0072,"sa":0.4711},{"date":"2024-10-15","o":8400.0,"h":8500.0,"l":8360.0,"c":8490.0,"v":3367.0,"dr":0.0095,"sa":0.4711},{"date":"2024-10-16","o":8560.0,"h":8600.0,"l":8480.0,"c":8600.0,"v":1362.0,"dr":0.013,"sa":0.4649},{"date":"2024-10-17","o":8640.0,"h":8710.0,"l":8580.0,"c":8640.0,"v":2482.0,"dr":0.0047,"sa":0.4649},{"date":"2024-10-18","o":8690.0,"h":8780.0,"l":8620.0,"c":8710.0,"v":1656.0,"dr":0.0081,"sa":0.4595},{"date":"2024-10-21","o":8690.0,"h":8750.0,"l":8600.0,"c":8650.0,"v":2077.0,"dr":-0.0069,"sa":0.4582},{"date":"2024-10-22","o":8650.0,"h":8650.0,"l":8500.0,"c":8540.0,"v":9741.0,"dr":-0.0127,"sa":0.4476},{"date":"2024-10-23","o":8510.0,"h":8970.0,"l":8510.0,"c":8850.0,"v":9752.0,"dr":0.0363,"sa":0.4472},{"date":"2024-10-24","o":9000.0,"h":9000.0,"l":8650.0,"c":8740.0,"v":2873.0,"dr":-0.0124,"sa":0.4475},{"date":"2024-10-25","o":8710.0,"h":8770.0,"l":8470.0,"c":8470.0,"v":2753.0,"dr":-0.0309,"sa":0.4485},{"date":"2024-10-28","o":8560.0,"h":8590.0,"l":8480.0,"c":8550.0,"v":3794.0,"dr":0.0094,"sa":0.4475},{"date":"2024-10-29","o":8550.0,"h":8580.0,"l":8470.0,"c":8570.0,"v":5032.0,"dr":0.0023,"sa":0.4422},{"date":"2024-10-30","o":8550.0,"h":8580.0,"l":8410.0,"c":8470.0,"v":1097.0,"dr":-0.0117,"sa":0.4377},{"date":"2024-10-31","o":8470.0,"h":8700.0,"l":8470.0,"c":8660.0,"v":3263.0,"dr":0.0224,"sa":0.428},{"date":"2024-11-01","o":8800.0,"h":8800.0,"l":8620.0,"c":8650.0,"v":3656.0,"dr":-0.0012,"sa":0.4275},{"date":"2024-11-04","o":8660.0,"h":8760.0,"l":8510.0,"c":8570.0,"v":4381.0,"dr":-0.0092,"sa":0.4259},{"date":"2024-11-05","o":8700.0,"h":8740.0,"l":8530.0,"c":8700.0,"v":4055.0,"dr":0.0152,"sa":0.4261},{"date":"2024-11-06","o":9000.0,"h":9000.0,"l":8550.0,"c":8700.0,"v":1630.0,"dr":0.0,"sa":0.4224},{"date":"2024-11-07","o":8800.0,"h":8800.0,"l":8520.0,"c":8550.0,"v":2727.0,"dr":-0.0172,"sa":0.4225},{"date":"2024-11-08","o":8760.0,"h":8760.0,"l":8490.0,"c":8610.0,"v":3856.0,"dr":0.007,"sa":0.4192},{"date":"2024-11-11","o":8500.0,"h":8690.0,"l":8500.0,"c":8630.0,"v":2225.0,"dr":0.0023,"sa":0.4192},{"date":"2024-11-12","o":8830.0,"h":8830.0,"l":8380.0,"c":8530.0,"v":2899.0,"dr":-0.0116,"sa":0.4193},{"date":"2024-11-13","o":8540.0,"h":8640.0,"l":8470.0,"c":8540.0,"v":1472.0,"dr":0.0012,"sa":0.4192},{"date":"2024-11-14","o":8550.0,"h":8680.0,"l":8400.0,"c":8520.0,"v":1664.0,"dr":-0.0023,"sa":0.4187},{"date":"2024-11-15","o":8520.0,"h":8600.0,"l":8440.0,"c":8560.0,"v":3815.0,"dr":0.0047,"sa":0.4178},{"date":"2024-11-19","o":8930.0,"h":8930.0,"l":8370.0,"c":8460.0,"v":3697.0,"dr":-0.0117,"sa":0.4177},{"date":"2024-11-20","o":8240.0,"h":8480.0,"l":8240.0,"c":8470.0,"v":2839.0,"dr":0.0012,"sa":0.4175},{"date":"2024-11-21","o":8750.0,"h":8750.0,"l":8210.0,"c":8540.0,"v":4142.0,"dr":0.0083,"sa":0.4174},{"date":"2024-11-22","o":8750.0,"h":8750.0,"l":8490.0,"c":8600.0,"v":6879.0,"dr":0.007,"sa":0.4174},{"date":"2024-11-25","o":8600.0,"h":8600.0,"l":8400.0,"c":8530.0,"v":3016.0,"dr":-0.0081,"sa":0.4176},{"date":"2024-11-26","o":8450.0,"h":8550.0,"l":8410.0,"c":8510.0,"v":1053.0,"dr":-0.0023,"sa":0.4175},{"date":"2024-11-27","o":8500.0,"h":8620.0,"l":8450.0,"c":8540.0,"v":2921.0,"dr":0.0035,"sa":0.4141},{"date":"2024-11-28","o":8600.0,"h":8770.0,"l":8270.0,"c":8580.0,"v":1107.0,"dr":0.0047,"sa":0.4137},{"date":"2024-11-29","o":8580.0,"h":8670.0,"l":8370.0,"c":8600.0,"v":4100.0,"dr":0.0023,"sa":0.4097},{"date":"2024-12-02","o":8600.0,"h":8690.0,"l":8300.0,"c":8350.0,"v":2655.0,"dr":-0.0291,"sa":0.409},{"date":"2024-12-03","o":8340.0,"h":8770.0,"l":8340.0,"c":8620.0,"v":3761.0,"dr":0.0323,"sa":0.4082},{"date":"2024-12-04","o":8620.0,"h":8740.0,"l":8590.0,"c":8630.0,"v":4878.0,"dr":0.0012,"sa":0.3998},{"date":"2024-12-05","o":8650.0,"h":8780.0,"l":8640.0,"c":8640.0,"v":4431.0,"dr":0.0012,"sa":0.3981},{"date":"2024-12-06","o":8880.0,"h":8880.0,"l":8420.0,"c":8490.0,"v":2513.0,"dr":-0.0174,"sa":0.3985},{"date":"2024-12-09","o":8490.0,"h":8590.0,"l":8300.0,"c":8410.0,"v":1895.0,"dr":-0.0094,"sa":0.3987},{"date":"2024-12-10","o":8600.0,"h":8600.0,"l":8000.0,"c":8480.0,"v":1689.0,"dr":0.0083,"sa":0.3804},{"date":"2024-12-11","o":8500.0,"h":8500.0,"l":8290.0,"c":8340.0,"v":1642.0,"dr":-0.0165,"sa":0.3777},{"date":"2024-12-12","o":8410.0,"h":8520.0,"l":8360.0,"c":8380.0,"v":2012.0,"dr":0.0048,"sa":0.3698},{"date":"2024-12-13","o":8380.0,"h":8590.0,"l":8300.0,"c":8510.0,"v":3072.0,"dr":0.0155,"sa":0.3696},{"date":"2024-12-16","o":8800.0,"h":8800.0,"l":8350.0,"c":8480.0,"v":6872.0,"dr":-0.0035,"sa":0.3617},{"date":"2024-12-17","o":8490.0,"h":8800.0,"l":8480.0,"c":8720.0,"v":5769.0,"dr":0.0283,"sa":0.361},{"date":"2024-12-18","o":8900.0,"h":9050.0,"l":8660.0,"c":8710.0,"v":3626.0,"dr":-0.0011,"sa":0.3606},{"date":"2024-12-19","o":8700.0,"h":8820.0,"l":8620.0,"c":8670.0,"v":3665.0,"dr":-0.0046,"sa":0.3602},{"date":"2024-12-20","o":8700.0,"h":8800.0,"l":8540.0,"c":8750.0,"v":2989.0,"dr":0.0092,"sa":0.3599},{"date":"2024-12-23","o":8500.0,"h":8900.0,"l":8500.0,"c":8900.0,"v":2433.0,"dr":0.0171,"sa":0.3588},{"date":"2024-12-24","o":9010.0,"h":9030.0,"l":8900.0,"c":8980.0,"v":1603.0,"dr":0.009,"sa":0.3548},{"date":"2024-12-26","o":9000.0,"h":9130.0,"l":8910.0,"c":9060.0,"v":2972.0,"dr":0.0089,"sa":0.3548},{"date":"2024-12-27","o":9200.0,"h":9220.0,"l":8940.0,"c":9000.0,"v":2766.0,"dr":-0.0066,"sa":0.3546},{"date":"2024-12-30","o":9200.0,"h":9500.0,"l":8800.0,"c":9010.0,"v":2128.0,"dr":0.0011,"sa":0.3546},{"date":"2025-01-02","o":9490.0,"h":9630.0,"l":8960.0,"c":8960.0,"v":3841.0,"dr":-0.0055,"sa":0.3547},{"date":"2025-01-03","o":8960.0,"h":9070.0,"l":8880.0,"c":8930.0,"v":4634.0,"dr":-0.0033,"sa":0.3536},{"date":"2025-01-06","o":8900.0,"h":9030.0,"l":8830.0,"c":8940.0,"v":4264.0,"dr":0.0011,"sa":0.351},{"date":"2025-01-07","o":9000.0,"h":9130.0,"l":8790.0,"c":8860.0,"v":5792.0,"dr":-0.0089,"sa":0.3402},{"date":"2025-01-08","o":8950.0,"h":8950.0,"l":8600.0,"c":8760.0,"v":6891.0,"dr":-0.0113,"sa":0.3381},{"date":"2025-01-09","o":8760.0,"h":9350.0,"l":8550.0,"c":8750.0,"v":1748.0,"dr":-0.0011,"sa":0.3357},{"date":"2025-01-10","o":8800.0,"h":8800.0,"l":8510.0,"c":8590.0,"v":2314.0,"dr":-0.0183,"sa":0.3321},{"date":"2025-01-13","o":8540.0,"h":8690.0,"l":8510.0,"c":8520.0,"v":7998.0,"dr":-0.0081,"sa":0.3307},{"date":"2025-01-14","o":8520.0,"h":8640.0,"l":8470.0,"c":8590.0,"v":4821.0,"dr":0.0082,"sa":0.3227},{"date":"2025-01-15","o":8600.0,"h":8780.0,"l":8600.0,"c":8700.0,"v":2556.0,"dr":0.0128,"sa":0.3207},{"date":"2025-01-16","o":8750.0,"h":8800.0,"l":8620.0,"c":8700.0,"v":2359.0,"dr":0.0,"sa":0.3196},{"date":"2025-01-17","o":8720.0,"h":8900.0,"l":8640.0,"c":8840.0,"v":5799.0,"dr":0.0161,"sa":0.3191},{"date":"2025-01-20","o":8900.0,"h":9080.0,"l":8560.0,"c":8860.0,"v":1191.0,"dr":0.0023,"sa":0.3137},{"date":"2025-01-21","o":8860.0,"h":9140.0,"l":8780.0,"c":8910.0,"v":5330.0,"dr":0.0056,"sa":0.3137},{"date":"2025-01-22","o":8910.0,"h":8930.0,"l":8730.0,"c":8890.0,"v":9257.0,"dr":-0.0022,"sa":0.3118},{"date":"2025-01-23","o":8880.0,"h":8960.0,"l":8820.0,"c":8940.0,"v":2327.0,"dr":0.0056,"sa":0.3105},{"date":"2025-01-24","o":8890.0,"h":8960.0,"l":8600.0,"c":8800.0,"v":2400.0,"dr":-0.0157,"sa":0.3074},{"date":"2025-01-27","o":9150.0,"h":9530.0,"l":9010.0,"c":9450.0,"v":15394.0,"dr":0.0739,"sa":0.3159},{"date":"2025-01-28","o":9450.0,"h":9550.0,"l":9320.0,"c":9520.0,"v":11336.0,"dr":0.0074,"sa":0.3132},{"date":"2025-01-29","o":9520.0,"h":9760.0,"l":9510.0,"c":9520.0,"v":8880.0,"dr":0.0,"sa":0.3132},{"date":"2025-01-30","o":9640.0,"h":9640.0,"l":9330.0,"c":9460.0,"v":2868.0,"dr":-0.0063,"sa":0.3132},{"date":"2025-01-31","o":9540.0,"h":9540.0,"l":9320.0,"c":9370.0,"v":2341.0,"dr":-0.0095,"sa":0.3132},{"date":"2025-02-03","o":9250.0,"h":9700.0,"l":9230.0,"c":9640.0,"v":5699.0,"dr":0.0288,"sa":0.3142},{"date":"2025-02-04","o":9610.0,"h":9750.0,"l":9530.0,"c":9720.0,"v":3351.0,"dr":0.0083,"sa":0.3137},{"date":"2025-02-05","o":9640.0,"h":9860.0,"l":9640.0,"c":9800.0,"v":2752.0,"dr":0.0082,"sa":0.3133},{"date":"2025-02-06","o":9860.0,"h":9880.0,"l":9670.0,"c":9680.0,"v":4752.0,"dr":-0.0122,"sa":0.3124},{"date":"2025-02-07","o":9730.0,"h":9900.0,"l":9690.0,"c":9830.0,"v":2376.0,"dr":0.0155,"sa":0.3125},{"date":"2025-02-10","o":9850.0,"h":9950.0,"l":9790.0,"c":9900.0,"v":3402.0,"dr":0.0071,"sa":0.3074},{"date":"2025-02-11","o":9900.0,"h":10025.0,"l":9810.0,"c":10025.0,"v":6212.0,"dr":0.0126,"sa":0.3075},{"date":"2025-02-12","o":9890.0,"h":10100.0,"l":9890.0,"c":10075.0,"v":7055.0,"dr":0.005,"sa":0.303},{"date":"2025-02-13","o":10125.0,"h":10250.0,"l":10075.0,"c":10200.0,"v":4346.0,"dr":0.0124,"sa":0.3031},{"date":"2025-02-14","o":10200.0,"h":10375.0,"l":10100.0,"c":10350.0,"v":8871.0,"dr":0.0147,"sa":0.2999},{"date":"2025-02-17","o":10400.0,"h":11050.0,"l":9850.0,"c":10500.0,"v":3735.0,"dr":0.0145,"sa":0.3},{"date":"2025-02-18","o":10500.0,"h":10575.0,"l":10325.0,"c":10575.0,"v":9446.0,"dr":0.0071,"sa":0.2965},{"date":"2025-02-19","o":10475.0,"h":10725.0,"l":10425.0,"c":10575.0,"v":14161.0,"dr":0.0,"sa":0.2965},{"date":"2025-02-20","o":10575.0,"h":10675.0,"l":10500.0,"c":10525.0,"v":7276.0,"dr":-0.0047,"sa":0.2927},{"date":"2025-02-21","o":10650.0,"h":10825.0,"l":10450.0,"c":10750.0,"v":2797.0,"dr":0.0214,"sa":0.291},{"date":"2025-02-24","o":10750.0,"h":11000.0,"l":10675.0,"c":10825.0,"v":5389.0,"dr":0.007,"sa":0.2899},{"date":"2025-02-25","o":10825.0,"h":11000.0,"l":10650.0,"c":10750.0,"v":3970.0,"dr":-0.0069,"sa":0.2897},{"date":"2025-02-26","o":10700.0,"h":10875.0,"l":10625.0,"c":10850.0,"v":3358.0,"dr":0.0093,"sa":0.2863},{"date":"2025-02-27","o":10800.0,"h":10975.0,"l":10675.0,"c":10950.0,"v":2267.0,"dr":0.0092,"sa":0.2852},{"date":"2025-02-28","o":10950.0,"h":11225.0,"l":10900.0,"c":11075.0,"v":3789.0,"dr":0.0114,"sa":0.284},{"date":"2025-03-05","o":10900.0,"h":10900.0,"l":10525.0,"c":10750.0,"v":12598.0,"dr":-0.0293,"sa":0.2858},{"date":"2025-03-06","o":11000.0,"h":11000.0,"l":10625.0,"c":10950.0,"v":5754.0,"dr":0.0186,"sa":0.2862},{"date":"2025-03-07","o":11075.0,"h":11150.0,"l":10950.0,"c":11025.0,"v":4655.0,"dr":0.0068,"sa":0.2862},{"date":"2025-03-10","o":11050.0,"h":11225.0,"l":10975.0,"c":11175.0,"v":6514.0,"dr":0.0136,"sa":0.2861},{"date":"2025-03-11","o":10925.0,"h":10975.0,"l":10475.0,"c":10675.0,"v":6795.0,"dr":-0.0447,"sa":0.2877},{"date":"2025-03-12","o":10275.0,"h":10600.0,"l":10175.0,"c":10500.0,"v":8217.0,"dr":-0.0164,"sa":0.2883},{"date":"2025-03-13","o":10725.0,"h":10850.0,"l":10675.0,"c":10700.0,"v":1958.0,"dr":0.019,"sa":0.2874},{"date":"2025-03-14","o":10700.0,"h":11050.0,"l":10700.0,"c":10975.0,"v":4786.0,"dr":0.0257,"sa":0.2883},{"date":"2025-03-17","o":11025.0,"h":11275.0,"l":11025.0,"c":11275.0,"v":4585.0,"dr":0.0273,"sa":0.2874},{"date":"2025-03-18","o":11275.0,"h":11575.0,"l":11250.0,"c":11450.0,"v":4596.0,"dr":0.0155,"sa":0.2864},{"date":"2025-03-19","o":11550.0,"h":11725.0,"l":11400.0,"c":11575.0,"v":3458.0,"dr":0.0109,"sa":0.2839},{"date":"2025-03-20","o":11550.0,"h":11550.0,"l":11375.0,"c":11550.0,"v":2294.0,"dr":-0.0022,"sa":0.283},{"date":"2025-03-21","o":11700.0,"h":11775.0,"l":11475.0,"c":11675.0,"v":6795.0,"dr":0.0108,"sa":0.283},{"date":"2025-03-25","o":11700.0,"h":11900.0,"l":11700.0,"c":11825.0,"v":7825.0,"dr":0.0128,"sa":0.283},{"date":"2025-03-26","o":12000.0,"h":12100.0,"l":11850.0,"c":11925.0,"v":7121.0,"dr":0.0085,"sa":0.2826},{"date":"2025-03-27","o":12000.0,"h":12275.0,"l":11975.0,"c":12200.0,"v":8134.0,"dr":0.0231,"sa":0.2833},{"date":"2025-03-28","o":12275.0,"h":12350.0,"l":12175.0,"c":12300.0,"v":5564.0,"dr":0.0082,"sa":0.2832},{"date":"2025-03-31","o":12350.0,"h":12675.0,"l":12350.0,"c":12450.0,"v":10132.0,"dr":0.0122,"sa":0.2833},{"date":"2025-04-01","o":12575.0,"h":12575.0,"l":12425.0,"c":12425.0,"v":4443.0,"dr":-0.002,"sa":0.2829},{"date":"2025-04-03","o":12500.0,"h":12725.0,"l":12500.0,"c":12575.0,"v":4252.0,"dr":0.0121,"sa":0.2827},{"date":"2025-04-04","o":12450.0,"h":12475.0,"l":11775.0,"c":11900.0,"v":20682.0,"dr":-0.0537,"sa":0.2874},{"date":"2025-04-07","o":11800.0,"h":12350.0,"l":11575.0,"c":12150.0,"v":9269.0,"dr":0.021,"sa":0.2879},{"date":"2025-04-08","o":12275.0,"h":12475.0,"l":11875.0,"c":12025.0,"v":5263.0,"dr":-0.0103,"sa":0.288},{"date":"2025-04-09","o":12025.0,"h":12250.0,"l":11575.0,"c":12250.0,"v":7782.0,"dr":0.0187,"sa":0.2876},{"date":"2025-04-10","o":12050.0,"h":12100.0,"l":11675.0,"c":12025.0,"v":6031.0,"dr":-0.0184,"sa":0.2881},{"date":"2025-04-11","o":12050.0,"h":12275.0,"l":11500.0,"c":11975.0,"v":3512.0,"dr":-0.0042,"sa":0.2871},{"date":"2025-04-14","o":11700.0,"h":11700.0,"l":10000.0,"c":11325.0,"v":15357.0,"dr":-0.0543,"sa":0.2921},{"date":"2025-04-15","o":11150.0,"h":11500.0,"l":10875.0,"c":11375.0,"v":9048.0,"dr":0.0044,"sa":0.2916},{"date":"2025-04-16","o":11375.0,"h":11525.0,"l":10550.0,"c":10650.0,"v":9832.0,"dr":-0.0637,"sa":0.2988},{"date":"2025-04-21","o":10450.0,"h":10450.0,"l":9620.0,"c":9900.0,"v":8763.0,"dr":-0.0704,"sa":0.3074},{"date":"2025-04-22","o":9890.0,"h":10400.0,"l":9890.0,"c":10425.0,"v":2371.0,"dr":0.053,"sa":0.3106},{"date":"2025-04-23","o":10450.0,"h":10800.0,"l":10025.0,"c":10750.0,"v":1648.0,"dr":0.0312,"sa":0.3116},{"date":"2025-04-24","o":10750.0,"h":11800.0,"l":10575.0,"c":11100.0,"v":1830.0,"dr":0.0326,"sa":0.3127},{"date":"2025-04-25","o":10975.0,"h":11250.0,"l":10575.0,"c":10775.0,"v":2093.0,"dr":-0.0293,"sa":0.3142},{"date":"2025-04-28","o":10775.0,"h":10875.0,"l":10500.0,"c":10850.0,"v":2527.0,"dr":0.007,"sa":0.3137},{"date":"2025-04-29","o":10850.0,"h":11025.0,"l":10775.0,"c":10850.0,"v":1617.0,"dr":0.0,"sa":0.3127},{"date":"2025-04-30","o":10875.0,"h":11075.0,"l":10825.0,"c":11075.0,"v":3620.0,"dr":0.0207,"sa":0.3132},{"date":"2025-05-05","o":11175.0,"h":11175.0,"l":10775.0,"c":11100.0,"v":4250.0,"dr":0.0023,"sa":0.3125},{"date":"2025-05-06","o":11100.0,"h":11425.0,"l":11100.0,"c":11425.0,"v":9798.0,"dr":0.0293,"sa":0.3135},{"date":"2025-05-07","o":11300.0,"h":11350.0,"l":10875.0,"c":10900.0,"v":2703.0,"dr":-0.046,"sa":0.3171},{"date":"2025-05-08","o":10900.0,"h":10900.0,"l":10575.0,"c":10550.0,"v":1892.0,"dr":-0.0321,"sa":0.3186},{"date":"2025-05-09","o":10625.0,"h":10875.0,"l":10525.0,"c":10700.0,"v":3807.0,"dr":0.0142,"sa":0.3188},{"date":"2025-05-12","o":10525.0,"h":10525.0,"l":10200.0,"c":10375.0,"v":10223.0,"dr":-0.0304,"sa":0.3202},{"date":"2025-05-13","o":10375.0,"h":10375.0,"l":10100.0,"c":10225.0,"v":14260.0,"dr":-0.0145,"sa":0.3206},{"date":"2025-05-14","o":10250.0,"h":10275.0,"l":10100.0,"c":10250.0,"v":2856.0,"dr":0.0024,"sa":0.3206},{"date":"2025-05-15","o":10375.0,"h":10650.0,"l":10375.0,"c":10575.0,"v":2925.0,"dr":0.0317,"sa":0.3218},{"date":"2025-05-16","o":10600.0,"h":10875.0,"l":10575.0,"c":10775.0,"v":3982.0,"dr":0.0189,"sa":0.3216},{"date":"2025-05-19","o":10775.0,"h":10900.0,"l":10675.0,"c":10850.0,"v":3247.0,"dr":0.007,"sa":0.3216},{"date":"2025-05-20","o":10950.0,"h":10950.0,"l":10775.0,"c":10825.0,"v":2630.0,"dr":-0.0023,"sa":0.3216},{"date":"2025-05-21","o":10825.0,"h":10825.0,"l":10625.0,"c":10650.0,"v":8372.0,"dr":-0.0162,"sa":0.3221},{"date":"2025-05-22","o":10750.0,"h":10750.0,"l":10475.0,"c":10500.0,"v":1445.0,"dr":-0.0141,"sa":0.3224},{"date":"2025-05-23","o":10500.0,"h":10675.0,"l":10475.0,"c":10575.0,"v":2340.0,"dr":0.0071,"sa":0.3223},{"date":"2025-05-26","o":10575.0,"h":10950.0,"l":10175.0,"c":10475.0,"v":1104.0,"dr":-0.0095,"sa":0.3225},{"date":"2025-05-27","o":10600.0,"h":10775.0,"l":10600.0,"c":10675.0,"v":2087.0,"dr":0.0191,"sa":0.3229},{"date":"2025-05-28","o":10750.0,"h":10825.0,"l":10675.0,"c":10775.0,"v":1941.0,"dr":0.0094,"sa":0.3202},{"date":"2025-05-29","o":10850.0,"h":10925.0,"l":10750.0,"c":10875.0,"v":2415.0,"dr":0.0093,"sa":0.3181},{"date":"2025-05-30","o":11000.0,"h":11200.0,"l":10975.0,"c":11100.0,"v":3823.0,"dr":0.0207,"sa":0.3146},{"date":"2025-06-02","o":11100.0,"h":11175.0,"l":10975.0,"c":11150.0,"v":4813.0,"dr":0.0045,"sa":0.3146},{"date":"2025-06-03","o":11100.0,"h":11200.0,"l":10975.0,"c":11150.0,"v":12342.0,"dr":0.0,"sa":0.314},{"date":"2025-06-04","o":11125.0,"h":11150.0,"l":10900.0,"c":10975.0,"v":2848.0,"dr":-0.0157,"sa":0.3141},{"date":"2025-06-05","o":10975.0,"h":11175.0,"l":10975.0,"c":11025.0,"v":6187.0,"dr":0.0046,"sa":0.3126},{"date":"2025-06-06","o":11150.0,"h":11225.0,"l":11125.0,"c":11175.0,"v":2942.0,"dr":0.0136,"sa":0.3118},{"date":"2025-06-09","o":11150.0,"h":11225.0,"l":11100.0,"c":11100.0,"v":3593.0,"dr":-0.0067,"sa":0.3109},{"date":"2025-06-10","o":11150.0,"h":11425.0,"l":11150.0,"c":11275.0,"v":7273.0,"dr":0.0158,"sa":0.3052},{"date":"2025-06-11","o":11300.0,"h":11400.0,"l":11200.0,"c":11200.0,"v":2354.0,"dr":-0.0067,"sa":0.3039},{"date":"2025-06-12","o":11250.0,"h":11300.0,"l":11150.0,"c":11225.0,"v":3154.0,"dr":0.0022,"sa":0.3027},{"date":"2025-06-13","o":11225.0,"h":11300.0,"l":11150.0,"c":11150.0,"v":5958.0,"dr":-0.0067,"sa":0.3026},{"date":"2025-06-17","o":11100.0,"h":11150.0,"l":10850.0,"c":10900.0,"v":3265.0,"dr":-0.0224,"sa":0.3035},{"date":"2025-06-18","o":10975.0,"h":10975.0,"l":10650.0,"c":10750.0,"v":1659.0,"dr":-0.0138,"sa":0.3039},{"date":"2025-06-19","o":10750.0,"h":11700.0,"l":10000.0,"c":10700.0,"v":1436.0,"dr":-0.0047,"sa":0.3034},{"date":"2025-06-23","o":10950.0,"h":11225.0,"l":10875.0,"c":11150.0,"v":4083.0,"dr":0.0421,"sa":0.306},{"date":"2025-06-24","o":11200.0,"h":11275.0,"l":11075.0,"c":11200.0,"v":2109.0,"dr":0.0045,"sa":0.3055},{"date":"2025-06-25","o":11200.0,"h":11250.0,"l":11000.0,"c":11200.0,"v":3180.0,"dr":0.0,"sa":0.305},{"date":"2025-06-26","o":11200.0,"h":11275.0,"l":11150.0,"c":11275.0,"v":2715.0,"dr":0.0067,"sa":0.3049},{"date":"2025-06-27","o":11125.0,"h":11275.0,"l":11125.0,"c":11275.0,"v":3294.0,"dr":0.0,"sa":0.3043},{"date":"2025-06-30","o":11400.0,"h":11750.0,"l":11375.0,"c":11675.0,"v":5621.0,"dr":0.0355,"sa":0.3058},{"date":"2025-07-01","o":11750.0,"h":11925.0,"l":11575.0,"c":11850.0,"v":4089.0,"dr":0.015,"sa":0.3013},{"date":"2025-07-02","o":12000.0,"h":12075.0,"l":11650.0,"c":11725.0,"v":6138.0,"dr":-0.0105,"sa":0.3016},{"date":"2025-07-03","o":11750.0,"h":11775.0,"l":11575.0,"c":11775.0,"v":4108.0,"dr":0.0043,"sa":0.3001},{"date":"2025-07-04","o":11775.0,"h":12150.0,"l":11225.0,"c":12125.0,"v":2287.0,"dr":0.0297,"sa":0.3014},{"date":"2025-07-07","o":11950.0,"h":12125.0,"l":11750.0,"c":12125.0,"v":10728.0,"dr":0.0,"sa":0.3006},{"date":"2025-07-08","o":12150.0,"h":12150.0,"l":11825.0,"c":11900.0,"v":4974.0,"dr":-0.0186,"sa":0.2988},{"date":"2025-07-10","o":11750.0,"h":11825.0,"l":11575.0,"c":11650.0,"v":4757.0,"dr":-0.021,"sa":0.2996},{"date":"2025-07-11","o":11575.0,"h":11600.0,"l":11225.0,"c":11475.0,"v":4290.0,"dr":-0.015,"sa":0.299},{"date":"2025-07-14","o":11575.0,"h":11775.0,"l":11500.0,"c":11775.0,"v":3205.0,"dr":0.0261,"sa":0.3},{"date":"2025-07-15","o":11800.0,"h":11800.0,"l":11450.0,"c":11550.0,"v":3723.0,"dr":-0.0191,"sa":0.3005},{"date":"2025-07-16","o":11475.0,"h":11525.0,"l":11300.0,"c":11500.0,"v":2232.0,"dr":-0.0043,"sa":0.3005},{"date":"2025-07-17","o":11425.0,"h":11600.0,"l":11350.0,"c":11575.0,"v":3293.0,"dr":0.0065,"sa":0.3005},{"date":"2025-07-18","o":11575.0,"h":11700.0,"l":11450.0,"c":11675.0,"v":2106.0,"dr":0.0086,"sa":0.2999},{"date":"2025-07-21","o":11700.0,"h":11975.0,"l":11700.0,"c":11775.0,"v":2661.0,"dr":0.0086,"sa":0.3},{"date":"2025-07-22","o":11850.0,"h":11925.0,"l":11475.0,"c":11550.0,"v":2345.0,"dr":-0.0191,"sa":0.285},{"date":"2025-07-23","o":11600.0,"h":11700.0,"l":11425.0,"c":11700.0,"v":2138.0,"dr":0.013,"sa":0.2853},{"date":"2025-07-24","o":11700.0,"h":11925.0,"l":11700.0,"c":11825.0,"v":2416.0,"dr":0.0107,"sa":0.2836},{"date":"2025-07-25","o":11950.0,"h":12125.0,"l":11950.0,"c":12100.0,"v":3247.0,"dr":0.0233,"sa":0.2843},{"date":"2025-07-28","o":12075.0,"h":12075.0,"l":11825.0,"c":11900.0,"v":4627.0,"dr":-0.0165,"sa":0.2849},{"date":"2025-07-29","o":12050.0,"h":12175.0,"l":11775.0,"c":11775.0,"v":3412.0,"dr":-0.0105,"sa":0.284},{"date":"2025-07-30","o":11825.0,"h":12100.0,"l":11750.0,"c":12050.0,"v":2530.0,"dr":0.0234,"sa":0.2844},{"date":"2025-07-31","o":12100.0,"h":12675.0,"l":12100.0,"c":12450.0,"v":4252.0,"dr":0.0332,"sa":0.2817},{"date":"2025-08-01","o":12475.0,"h":12775.0,"l":12225.0,"c":12650.0,"v":7267.0,"dr":0.0161,"sa":0.282},{"date":"2025-08-04","o":12650.0,"h":12675.0,"l":12175.0,"c":12475.0,"v":4525.0,"dr":-0.0138,"sa":0.2818},{"date":"2025-08-05","o":12500.0,"h":12600.0,"l":12425.0,"c":12500.0,"v":2668.0,"dr":0.002,"sa":0.2805},{"date":"2025-08-06","o":12475.0,"h":12525.0,"l":12175.0,"c":12175.0,"v":3848.0,"dr":-0.026,"sa":0.2814},{"date":"2025-08-07","o":12200.0,"h":12500.0,"l":12125.0,"c":12500.0,"v":5870.0,"dr":0.0267,"sa":0.2814},{"date":"2025-08-08","o":12500.0,"h":12625.0,"l":12425.0,"c":12525.0,"v":3135.0,"dr":0.002,"sa":0.2805},{"date":"2025-08-11","o":12500.0,"h":12650.0,"l":12400.0,"c":12400.0,"v":4524.0,"dr":-0.01,"sa":0.2805},{"date":"2025-08-12","o":12500.0,"h":12700.0,"l":12475.0,"c":12625.0,"v":4675.0,"dr":0.0181,"sa":0.2807},{"date":"2025-08-13","o":12500.0,"h":12650.0,"l":12475.0,"c":12575.0,"v":2128.0,"dr":-0.004,"sa":0.2808},{"date":"2025-08-14","o":12600.0,"h":12700.0,"l":12375.0,"c":12575.0,"v":2843.0,"dr":0.0,"sa":0.2808},{"date":"2025-08-18","o":12575.0,"h":12750.0,"l":12500.0,"c":12525.0,"v":3136.0,"dr":-0.004,"sa":0.2806},{"date":"2025-08-19","o":12500.0,"h":12675.0,"l":12500.0,"c":12575.0,"v":3641.0,"dr":0.004,"sa":0.2807},{"date":"2025-08-20","o":12550.0,"h":12850.0,"l":12550.0,"c":12825.0,"v":2416.0,"dr":0.0199,"sa":0.2805},{"date":"2025-08-21","o":12825.0,"h":13000.0,"l":12800.0,"c":12925.0,"v":4742.0,"dr":0.0078,"sa":0.2805},{"date":"2025-08-22","o":13100.0,"h":13150.0,"l":12700.0,"c":12850.0,"v":9085.0,"dr":-0.0058,"sa":0.2806},{"date":"2025-08-25","o":12850.0,"h":13100.0,"l":12850.0,"c":13025.0,"v":8447.0,"dr":0.0136,"sa":0.2803},{"date":"2025-08-26","o":13100.0,"h":13100.0,"l":12750.0,"c":12950.0,"v":4103.0,"dr":-0.0058,"sa":0.28},{"date":"2025-08-27","o":12950.0,"h":13250.0,"l":12950.0,"c":13150.0,"v":4579.0,"dr":0.0154,"sa":0.2803},{"date":"2025-08-28","o":13150.0,"h":13150.0,"l":12875.0,"c":12950.0,"v":2807.0,"dr":-0.0152,"sa":0.2807},{"date":"2025-08-29","o":12950.0,"h":13250.0,"l":12775.0,"c":13150.0,"v":2411.0,"dr":0.0154,"sa":0.2811},{"date":"2025-09-01","o":13175.0,"h":13825.0,"l":12600.0,"c":13725.0,"v":3261.0,"dr":0.0437,"sa":0.2841},{"date":"2025-09-02","o":13575.0,"h":13575.0,"l":13200.0,"c":13275.0,"v":7438.0,"dr":-0.0328,"sa":0.2861},{"date":"2025-09-03","o":13275.0,"h":13325.0,"l":12925.0,"c":13225.0,"v":4043.0,"dr":-0.0038,"sa":0.2861},{"date":"2025-09-04","o":13400.0,"h":13650.0,"l":13250.0,"c":13525.0,"v":2637.0,"dr":0.0227,"sa":0.2868},{"date":"2025-09-05","o":13650.0,"h":13800.0,"l":13550.0,"c":13725.0,"v":5009.0,"dr":0.0148,"sa":0.287},{"date":"2025-09-08","o":13750.0,"h":14190.0,"l":13610.0,"c":13860.0,"v":6593.0,"dr":0.0098,"sa":0.287},{"date":"2025-09-09","o":13910.0,"h":14190.0,"l":13880.0,"c":14130.0,"v":3822.0,"dr":0.0195,"sa":0.2874},{"date":"2025-09-10","o":14070.0,"h":14130.0,"l":13690.0,"c":13990.0,"v":3366.0,"dr":-0.0099,"sa":0.2877},{"date":"2025-09-11","o":14050.0,"h":14250.0,"l":13870.0,"c":14250.0,"v":2243.0,"dr":0.0186,"sa":0.2869},{"date":"2025-09-12","o":14200.0,"h":14620.0,"l":14120.0,"c":14620.0,"v":3650.0,"dr":0.026,"sa":0.2879},{"date":"2025-09-15","o":15000.0,"h":15000.0,"l":14520.0,"c":14710.0,"v":5693.0,"dr":0.0062,"sa":0.2872},{"date":"2025-09-16","o":14850.0,"h":14850.0,"l":14370.0,"c":14420.0,"v":2911.0,"dr":-0.0197,"sa":0.288},{"date":"2025-09-17","o":14530.0,"h":14780.0,"l":14410.0,"c":14700.0,"v":2884.0,"dr":0.0194,"sa":0.2883},{"date":"2025-09-18","o":14680.0,"h":15210.0,"l":14620.0,"c":15090.0,"v":7215.0,"dr":0.0265,"sa":0.289},{"date":"2025-09-19","o":15100.0,"h":15210.0,"l":14860.0,"c":15160.0,"v":9228.0,"dr":0.0046,"sa":0.2887},{"date":"2025-09-22","o":14780.0,"h":14780.0,"l":13700.0,"c":13900.0,"v":10270.0,"dr":-0.0831,"sa":0.301},{"date":"2025-09-23","o":13300.0,"h":13650.0,"l":13050.0,"c":13610.0,"v":2937.0,"dr":-0.0209,"sa":0.3018},{"date":"2025-09-24","o":13210.0,"h":13270.0,"l":13050.0,"c":13180.0,"v":4306.0,"dr":-0.0316,"sa":0.3028},{"date":"2025-09-25","o":13250.0,"h":13300.0,"l":13100.0,"c":13270.0,"v":3705.0,"dr":0.0068,"sa":0.3017},{"date":"2025-09-26","o":13000.0,"h":13920.0,"l":13000.0,"c":13800.0,"v":3295.0,"dr":0.0399,"sa":0.304},{"date":"2025-09-29","o":13870.0,"h":14000.0,"l":13700.0,"c":14000.0,"v":4612.0,"dr":0.0145,"sa":0.3027},{"date":"2025-09-30","o":13910.0,"h":14560.0,"l":13910.0,"c":14590.0,"v":8246.0,"dr":0.0421,"sa":0.3052},{"date":"2025-10-01","o":14600.0,"h":14760.0,"l":14380.0,"c":14480.0,"v":6594.0,"dr":-0.0075,"sa":0.3054},{"date":"2025-10-02","o":14480.0,"h":14480.0,"l":13860.0,"c":13920.0,"v":6658.0,"dr":-0.0387,"sa":0.3081},{"date":"2025-10-03","o":14120.0,"h":14120.0,"l":13700.0,"c":13770.0,"v":9894.0,"dr":-0.0108,"sa":0.3084},{"date":"2025-10-06","o":13770.0,"h":13770.0,"l":13070.0,"c":13100.0,"v":11320.0,"dr":-0.0487,"sa":0.3125},{"date":"2025-10-07","o":13200.0,"h":13590.0,"l":13080.0,"c":13600.0,"v":7809.0,"dr":0.0382,"sa":0.3144},{"date":"2025-10-08","o":13580.0,"h":13740.0,"l":13450.0,"c":13550.0,"v":5265.0,"dr":-0.0037,"sa":0.3144},{"date":"2025-10-09","o":13440.0,"h":13600.0,"l":12500.0,"c":12560.0,"v":8488.0,"dr":-0.0731,"sa":0.323},{"date":"2025-10-13","o":12360.0,"h":12360.0,"l":11650.0,"c":12260.0,"v":13000.0,"dr":-0.0239,"sa":0.324},{"date":"2025-10-14","o":12230.0,"h":12870.0,"l":12190.0,"c":12870.0,"v":8911.0,"dr":0.0498,"sa":0.3275},{"date":"2025-10-15","o":12710.0,"h":12900.0,"l":12500.0,"c":12650.0,"v":7890.0,"dr":-0.0171,"sa":0.3278},{"date":"2025-10-16","o":12690.0,"h":13100.0,"l":12570.0,"c":12970.0,"v":3161.0,"dr":0.0253,"sa":0.3283},{"date":"2025-10-17","o":13100.0,"h":13610.0,"l":12950.0,"c":13540.0,"v":6425.0,"dr":0.0439,"sa":0.331},{"date":"2025-10-20","o":13600.0,"h":13680.0,"l":13380.0,"c":13600.0,"v":8506.0,"dr":0.0044,"sa":0.3307},{"date":"2025-10-21","o":13750.0,"h":14000.0,"l":13460.0,"c":13920.0,"v":5905.0,"dr":0.0235,"sa":0.3281},{"date":"2025-10-22","o":13380.0,"h":13860.0,"l":13290.0,"c":13730.0,"v":7699.0,"dr":-0.0136,"sa":0.3284},{"date":"2025-10-23","o":13600.0,"h":13660.0,"l":12700.0,"c":12760.0,"v":16979.0,"dr":-0.0706,"sa":0.3363},{"date":"2025-10-24","o":13000.0,"h":13150.0,"l":12640.0,"c":13150.0,"v":5116.0,"dr":0.0306,"sa":0.3374},{"date":"2025-10-27","o":11600.0,"h":13000.0,"l":10500.0,"c":12700.0,"v":9855.0,"dr":-0.0342,"sa":0.3393},{"date":"2025-10-28","o":12510.0,"h":12820.0,"l":12400.0,"c":13300.0,"v":6358.0,"dr":0.0472,"sa":0.3423},{"date":"2025-10-29","o":13070.0,"h":13070.0,"l":12360.0,"c":12490.0,"v":10052.0,"dr":-0.0609,"sa":0.3479},{"date":"2025-10-30","o":12270.0,"h":12500.0,"l":12210.0,"c":12300.0,"v":5805.0,"dr":-0.0152,"sa":0.348},{"date":"2025-10-31","o":12300.0,"h":12500.0,"l":12150.0,"c":12460.0,"v":3847.0,"dr":0.013,"sa":0.3464},{"date":"2025-11-03","o":12460.0,"h":12830.0,"l":12020.0,"c":12430.0,"v":4796.0,"dr":-0.0024,"sa":0.3462},{"date":"2025-11-04","o":12430.0,"h":12540.0,"l":12190.0,"c":12300.0,"v":5889.0,"dr":-0.0105,"sa":0.3448},{"date":"2025-11-05","o":12300.0,"h":12580.0,"l":12150.0,"c":12220.0,"v":7565.0,"dr":-0.0065,"sa":0.3449},{"date":"2025-11-06","o":12230.0,"h":12500.0,"l":12010.0,"c":12370.0,"v":2676.0,"dr":0.0123,"sa":0.345},{"date":"2025-11-07","o":12370.0,"h":12480.0,"l":12100.0,"c":12100.0,"v":4751.0,"dr":-0.0218,"sa":0.3456},{"date":"2025-11-10","o":12100.0,"h":12290.0,"l":12000.0,"c":12220.0,"v":5573.0,"dr":0.0099,"sa":0.345},{"date":"2025-11-11","o":12350.0,"h":12480.0,"l":12220.0,"c":12430.0,"v":5355.0,"dr":0.0172,"sa":0.3454},{"date":"2025-11-12","o":12430.0,"h":12640.0,"l":12400.0,"c":12630.0,"v":13520.0,"dr":0.0161,"sa":0.3455},{"date":"2025-11-13","o":12700.0,"h":12840.0,"l":12520.0,"c":12790.0,"v":9962.0,"dr":0.0127,"sa":0.3454},{"date":"2025-11-14","o":12750.0,"h":12890.0,"l":12570.0,"c":12670.0,"v":3456.0,"dr":-0.0094,"sa":0.3456},{"date":"2025-11-17","o":12680.0,"h":12770.0,"l":12610.0,"c":12680.0,"v":4405.0,"dr":0.0008,"sa":0.3451},{"date":"2025-11-18","o":12500.0,"h":12720.0,"l":12500.0,"c":12590.0,"v":9208.0,"dr":-0.0071,"sa":0.3451},{"date":"2025-11-19","o":12500.0,"h":12560.0,"l":12290.0,"c":12410.0,"v":15016.0,"dr":-0.0143,"sa":0.3455},{"date":"2025-11-21","o":12480.0,"h":13190.0,"l":12480.0,"c":12970.0,"v":2503.0,"dr":0.0451,"sa":0.348},{"date":"2025-11-25","o":12970.0,"h":13260.0,"l":12770.0,"c":13140.0,"v":5753.0,"dr":0.0131,"sa":0.3481},{"date":"2025-11-26","o":13070.0,"h":13330.0,"l":13040.0,"c":13240.0,"v":1971.0,"dr":0.0076,"sa":0.3482},{"date":"2025-11-27","o":13300.0,"h":13300.0,"l":12750.0,"c":13230.0,"v":1495.0,"dr":-0.0008,"sa":0.3482},{"date":"2025-11-28","o":13230.0,"h":13490.0,"l":13020.0,"c":13200.0,"v":7049.0,"dr":-0.0023,"sa":0.3479},{"date":"2025-12-01","o":13150.0,"h":13240.0,"l":12860.0,"c":12950.0,"v":4004.0,"dr":-0.0189,"sa":0.3485},{"date":"2025-12-02","o":12980.0,"h":13130.0,"l":12900.0,"c":12990.0,"v":4375.0,"dr":0.0031,"sa":0.3485},{"date":"2025-12-03","o":12990.0,"h":13050.0,"l":12800.0,"c":12840.0,"v":2738.0,"dr":-0.0115,"sa":0.3487},{"date":"2025-12-04","o":12800.0,"h":12870.0,"l":12650.0,"c":12780.0,"v":4220.0,"dr":-0.0047,"sa":0.3486},{"date":"2025-12-05","o":12650.0,"h":12870.0,"l":12610.0,"c":12810.0,"v":4519.0,"dr":0.0023,"sa":0.3486},{"date":"2025-12-09","o":12750.0,"h":12750.0,"l":12160.0,"c":12290.0,"v":4388.0,"dr":-0.0406,"sa":0.3512},{"date":"2025-12-10","o":12290.0,"h":12330.0,"l":12150.0,"c":12140.0,"v":4010.0,"dr":-0.0122,"sa":0.3514},{"date":"2025-12-11","o":12140.0,"h":12400.0,"l":12140.0,"c":12260.0,"v":3487.0,"dr":0.0099,"sa":0.3515},{"date":"2025-12-12","o":12300.0,"h":12500.0,"l":12170.0,"c":12410.0,"v":3024.0,"dr":0.0122,"sa":0.3503},{"date":"2025-12-15","o":12270.0,"h":12510.0,"l":12240.0,"c":12460.0,"v":13628.0,"dr":0.004,"sa":0.349},{"date":"2025-12-16","o":12500.0,"h":12570.0,"l":12340.0,"c":12480.0,"v":4881.0,"dr":0.0016,"sa":0.349},{"date":"2025-12-17","o":12470.0,"h":12680.0,"l":12350.0,"c":12600.0,"v":3587.0,"dr":0.0096,"sa":0.3491},{"date":"2025-12-18","o":12600.0,"h":12710.0,"l":12420.0,"c":12570.0,"v":3348.0,"dr":-0.0024,"sa":0.3486},{"date":"2025-12-19","o":12560.0,"h":12560.0,"l":12390.0,"c":12430.0,"v":3445.0,"dr":-0.0111,"sa":0.3486},{"date":"2025-12-22","o":12420.0,"h":12570.0,"l":12330.0,"c":12510.0,"v":4685.0,"dr":0.0064,"sa":0.3486},{"date":"2025-12-23","o":12570.0,"h":12650.0,"l":12370.0,"c":12470.0,"v":4351.0,"dr":-0.0032,"sa":0.3482},{"date":"2025-12-24","o":12370.0,"h":12580.0,"l":12370.0,"c":12580.0,"v":464.0,"dr":0.0088,"sa":0.3482},{"date":"2025-12-26","o":12850.0,"h":13040.0,"l":12000.0,"c":12000.0,"v":1901.0,"dr":-0.0461,"sa":0.3512},{"date":"2025-12-29","o":12490.0,"h":12760.0,"l":12490.0,"c":12630.0,"v":6125.0,"dr":0.0525,"sa":0.3549},{"date":"2025-12-30","o":12690.0,"h":12750.0,"l":12520.0,"c":12490.0,"v":4552.0,"dr":-0.0111,"sa":0.3541},{"date":"2026-01-02","o":12330.0,"h":12760.0,"l":12330.0,"c":12740.0,"v":3216.0,"dr":0.02,"sa":0.3546},{"date":"2026-01-05","o":12740.0,"h":12740.0,"l":12380.0,"c":12700.0,"v":6758.0,"dr":-0.0031,"sa":0.3545},{"date":"2026-01-06","o":12600.0,"h":12650.0,"l":12220.0,"c":12360.0,"v":9398.0,"dr":-0.0268,"sa":0.3556},{"date":"2026-01-07","o":12530.0,"h":12550.0,"l":12210.0,"c":12260.0,"v":3202.0,"dr":-0.0081,"sa":0.3554},{"date":"2026-01-08","o":12260.0,"h":12420.0,"l":12130.0,"c":12400.0,"v":3574.0,"dr":0.0114,"sa":0.3555},{"date":"2026-01-09","o":12400.0,"h":12520.0,"l":12250.0,"c":12340.0,"v":4224.0,"dr":-0.0048,"sa":0.3554},{"date":"2026-01-12","o":12250.0,"h":12250.0,"l":12010.0,"c":12050.0,"v":4637.0,"dr":-0.0235,"sa":0.3562},{"date":"2026-01-13","o":12280.0,"h":12280.0,"l":11790.0,"c":11910.0,"v":5397.0,"dr":-0.0116,"sa":0.3565},{"date":"2026-01-14","o":11920.0,"h":12070.0,"l":11820.0,"c":11980.0,"v":2707.0,"dr":0.0059,"sa":0.3564},{"date":"2026-01-15","o":11980.0,"h":12070.0,"l":11890.0,"c":12000.0,"v":2147.0,"dr":0.0017,"sa":0.3564},{"date":"2026-01-16","o":12000.0,"h":12010.0,"l":11800.0,"c":11930.0,"v":2107.0,"dr":-0.0058,"sa":0.3565},{"date":"2026-01-19","o":11930.0,"h":12160.0,"l":11340.0,"c":11650.0,"v":2191.0,"dr":-0.0235,"sa":0.3572},{"date":"2026-01-20","o":11800.0,"h":11960.0,"l":11740.0,"c":11900.0,"v":3219.0,"dr":0.0215,"sa":0.3575},{"date":"2026-01-21","o":11840.0,"h":12030.0,"l":11820.0,"c":11930.0,"v":3755.0,"dr":0.0025,"sa":0.3575},{"date":"2026-01-22","o":12000.0,"h":12000.0,"l":11750.0,"c":11940.0,"v":3639.0,"dr":0.0008,"sa":0.357},{"date":"2026-01-23","o":11940.0,"h":11940.0,"l":11740.0,"c":11820.0,"v":3728.0,"dr":-0.0101,"sa":0.357},{"date":"2026-01-26","o":11810.0,"h":11980.0,"l":11800.0,"c":11910.0,"v":3367.0,"dr":0.0076,"sa":0.357},{"date":"2026-01-27","o":11830.0,"h":11930.0,"l":11560.0,"c":11640.0,"v":11403.0,"dr":-0.0227,"sa":0.3577},{"date":"2026-01-28","o":11730.0,"h":12260.0,"l":11600.0,"c":12130.0,"v":12481.0,"dr":0.0421,"sa":0.36},{"date":"2026-01-29","o":12130.0,"h":12630.0,"l":12110.0,"c":12500.0,"v":18287.0,"dr":0.0305,"sa":0.3608},{"date":"2026-01-30","o":12600.0,"h":13150.0,"l":12600.0,"c":13090.0,"v":15399.0,"dr":0.0472,"sa":0.3637},{"date":"2026-02-02","o":13100.0,"h":13330.0,"l":13040.0,"c":13220.0,"v":13838.0,"dr":0.0099,"sa":0.3638},{"date":"2026-02-03","o":13100.0,"h":13460.0,"l":12910.0,"c":13420.0,"v":9449.0,"dr":0.0151,"sa":0.364},{"date":"2026-02-04","o":13420.0,"h":13700.0,"l":13350.0,"c":13630.0,"v":8771.0,"dr":0.0156,"sa":0.3642},{"date":"2026-02-05","o":13420.0,"h":13790.0,"l":13420.0,"c":13610.0,"v":29248.0,"dr":-0.0015,"sa":0.3638},{"date":"2026-02-06","o":13690.0,"h":13810.0,"l":13380.0,"c":13430.0,"v":7290.0,"dr":-0.0132,"sa":0.3569},{"date":"2026-02-09","o":13430.0,"h":13560.0,"l":13250.0,"c":13340.0,"v":7270.0,"dr":-0.0067,"sa":0.3569},{"date":"2026-02-10","o":13340.0,"h":13560.0,"l":13150.0,"c":13550.0,"v":4084.0,"dr":0.0157,"sa":0.3572},{"date":"2026-02-11","o":13700.0,"h":14000.0,"l":13310.0,"c":13830.0,"v":11240.0,"dr":0.0207,"sa":0.3576},{"date":"2026-02-12","o":13840.0,"h":14340.0,"l":13820.0,"c":14170.0,"v":8640.0,"dr":0.0246,"sa":0.3582},{"date":"2026-02-13","o":13990.0,"h":14170.0,"l":13940.0,"c":14010.0,"v":10753.0,"dr":-0.0113,"sa":0.3574},{"date":"2026-02-18","o":14010.0,"h":14100.0,"l":13470.0,"c":13550.0,"v":12374.0,"dr":-0.0328,"sa":0.359},{"date":"2026-02-19","o":13550.0,"h":13650.0,"l":13410.0,"c":13460.0,"v":4110.0,"dr":-0.0066,"sa":0.359},{"date":"2026-02-20","o":13460.0,"h":13550.0,"l":13330.0,"c":13560.0,"v":7025.0,"dr":0.0074,"sa":0.3588},{"date":"2026-02-23","o":13380.0,"h":13830.0,"l":13370.0,"c":13740.0,"v":5879.0,"dr":0.0133,"sa":0.3587},{"date":"2026-02-24","o":13770.0,"h":13870.0,"l":13570.0,"c":13640.0,"v":2876.0,"dr":-0.0073,"sa":0.3588},{"date":"2026-02-25","o":13640.0,"h":13710.0,"l":13470.0,"c":13600.0,"v":7519.0,"dr":-0.0029,"sa":0.3587},{"date":"2026-02-26","o":13730.0,"h":13900.0,"l":13550.0,"c":13610.0,"v":3867.0,"dr":0.0007,"sa":0.3586},{"date":"2026-02-27","o":13410.0,"h":13800.0,"l":13410.0,"c":13580.0,"v":3352.0,"dr":-0.0022,"sa":0.3585},{"date":"2026-03-02","o":13700.0,"h":13870.0,"l":13520.0,"c":13640.0,"v":4032.0,"dr":0.0044,"sa":0.3583},{"date":"2026-03-03","o":13670.0,"h":14190.0,"l":13520.0,"c":14160.0,"v":11992.0,"dr":0.0381,"sa":0.3599},{"date":"2026-03-04","o":14160.0,"h":14160.0,"l":13780.0,"c":14160.0,"v":9085.0,"dr":0.0,"sa":0.3599},{"date":"2026-03-05","o":14160.0,"h":14250.0,"l":14000.0,"c":14210.0,"v":3410.0,"dr":0.0035,"sa":0.3599},{"date":"2026-03-06","o":14210.0,"h":14300.0,"l":13910.0,"c":14110.0,"v":4334.0,"dr":-0.007,"sa":0.3599},{"date":"2026-03-09","o":14000.0,"h":14000.0,"l":13480.0,"c":13510.0,"v":4335.0,"dr":-0.0425,"sa":0.362},{"date":"2026-03-10","o":13460.0,"h":13610.0,"l":13400.0,"c":13500.0,"v":2552.0,"dr":-0.0007,"sa":0.362},{"date":"2026-03-11","o":13450.0,"h":13500.0,"l":13050.0,"c":13110.0,"v":7965.0,"dr":-0.0289,"sa":0.3631},{"date":"2026-03-12","o":13220.0,"h":13350.0,"l":13030.0,"c":13250.0,"v":3266.0,"dr":0.0107,"sa":0.3632},{"date":"2026-03-13","o":13390.0,"h":13620.0,"l":13350.0,"c":13550.0,"v":3613.0,"dr":0.0226,"sa":0.3637},{"date":"2026-03-16","o":13550.0,"h":13630.0,"l":13390.0,"c":13580.0,"v":3189.0,"dr":0.0022,"sa":0.3636},{"date":"2026-03-17","o":13590.0,"h":13750.0,"l":13520.0,"c":13610.0,"v":3338.0,"dr":0.0022,"sa":0.3623},{"date":"2026-03-18","o":13440.0,"h":13660.0,"l":13400.0,"c":13430.0,"v":3366.0,"dr":-0.0132,"sa":0.3621},{"date":"2026-03-19","o":13440.0,"h":13710.0,"l":13320.0,"c":13560.0,"v":3326.0,"dr":0.0097,"sa":0.3622},{"date":"2026-03-20","o":13690.0,"h":14060.0,"l":13690.0,"c":13850.0,"v":11769.0,"dr":0.0214,"sa":0.3626},{"date":"2026-03-23","o":14000.0,"h":14050.0,"l":13730.0,"c":14070.0,"v":2603.0,"dr":0.0159,"sa":0.3599},{"date":"2026-03-25","o":14060.0,"h":14150.0,"l":13840.0,"c":13860.0,"v":4932.0,"dr":-0.0149,"sa":0.3599},{"date":"2026-03-26","o":14000.0,"h":14090.0,"l":13860.0,"c":13880.0,"v":3300.0,"dr":0.0014,"sa":0.3594},{"date":"2026-03-27","o":13890.0,"h":14390.0,"l":13890.0,"c":14360.0,"v":6583.0,"dr":0.0346,"sa":0.3601},{"date":"2026-03-30","o":14400.0,"h":14420.0,"l":14130.0,"c":14240.0,"v":5528.0,"dr":-0.0084,"sa":0.3593},{"date":"2026-03-31","o":14240.0,"h":14240.0,"l":14000.0,"c":14220.0,"v":4400.0,"dr":-0.0014,"sa":0.359},{"date":"2026-04-01","o":14200.0,"h":14220.0,"l":13890.0,"c":13970.0,"v":4846.0,"dr":-0.0176,"sa":0.3594},{"date":"2026-04-06","o":13970.0,"h":14060.0,"l":13910.0,"c":14010.0,"v":4225.0,"dr":0.0029,"sa":0.3594},{"date":"2026-04-07","o":14070.0,"h":14150.0,"l":13810.0,"c":13800.0,"v":3061.0,"dr":-0.015,"sa":0.3596},{"date":"2026-04-08","o":13700.0,"h":13700.0,"l":13250.0,"c":13480.0,"v":3830.0,"dr":-0.0232,"sa":0.3602},{"date":"2026-04-09","o":13420.0,"h":13530.0,"l":13190.0,"c":13240.0,"v":4282.0,"dr":-0.0178,"sa":0.3606},{"date":"2026-04-10","o":13110.0,"h":13150.0,"l":12920.0,"c":13030.0,"v":7217.0,"dr":-0.0159,"sa":0.3603},{"date":"2026-04-13","o":13030.0,"h":13030.0,"l":12420.0,"c":12540.0,"v":8401.0,"dr":-0.0376,"sa":0.3622},{"date":"2026-04-14","o":12280.0,"h":12580.0,"l":12150.0,"c":12570.0,"v":4186.0,"dr":0.0024,"sa":0.362},{"date":"2026-04-15","o":12570.0,"h":12630.0,"l":12300.0,"c":12310.0,"v":4970.0,"dr":-0.0207,"sa":0.3626},{"date":"2026-04-16","o":12420.0,"h":12810.0,"l":12410.0,"c":12790.0,"v":4593.0,"dr":0.039,"sa":0.3645},{"date":"2026-04-17","o":12730.0,"h":12960.0,"l":12630.0,"c":12950.0,"v":6425.0,"dr":0.0125,"sa":0.3606},{"date":"2026-04-20","o":12950.0,"h":13030.0,"l":12800.0,"c":12850.0,"v":2991.0,"dr":-0.0077,"sa":0.3601},{"date":"2026-04-21","o":12850.0,"h":12920.0,"l":12670.0,"c":12620.0,"v":4715.0,"dr":-0.0179,"sa":0.3605},{"date":"2026-04-22","o":12460.0,"h":12800.0,"l":12170.0,"c":12710.0,"v":8462.0,"dr":0.0071,"sa":0.3601},{"date":"2026-04-23","o":12990.0,"h":13200.0,"l":12830.0,"c":13150.0,"v":4609.0,"dr":0.0346,"sa":0.3612},{"date":"2026-04-24","o":13100.0,"h":13100.0,"l":12950.0,"c":13060.0,"v":2901.0,"dr":-0.0068,"sa":0.3612},{"date":"2026-04-27","o":13060.0,"h":13260.0,"l":12890.0,"c":12900.0,"v":4888.0,"dr":-0.0123,"sa":0.3572},{"date":"2026-04-28","o":13190.0,"h":13270.0,"l":13000.0,"c":13080.0,"v":3046.0,"dr":0.014,"sa":0.3575},{"date":"2026-04-29","o":13000.0,"h":13120.0,"l":12750.0,"c":12830.0,"v":2549.0,"dr":-0.0191,"sa":0.3521},{"date":"2026-04-30","o":12850.0,"h":13140.0,"l":12770.0,"c":13100.0,"v":3739.0,"dr":0.021,"sa":0.3453},{"date":"2026-05-04","o":13000.0,"h":13060.0,"l":12840.0,"c":13020.0,"v":5777.0,"dr":-0.0061,"sa":0.3415},{"date":"2026-05-05","o":13000.0,"h":13030.0,"l":12820.0,"c":12880.0,"v":2323.0,"dr":-0.0108,"sa":0.3403},{"date":"2026-05-06","o":12830.0,"h":12830.0,"l":12550.0,"c":12650.0,"v":5241.0,"dr":-0.0179,"sa":0.3394},{"date":"2026-05-07","o":12600.0,"h":12600.0,"l":12440.0,"c":12510.0,"v":4066.0,"dr":-0.0111,"sa":0.3382},{"date":"2026-05-08","o":12560.0,"h":12590.0,"l":12410.0,"c":12410.0,"v":3892.0,"dr":-0.008,"sa":0.3383},{"date":"2026-05-11","o":12570.0,"h":12570.0,"l":12150.0,"c":12230.0,"v":4142.0,"dr":-0.0145,"sa":0.3386},{"date":"2026-05-12","o":12330.0,"h":12590.0,"l":12270.0,"c":12420.0,"v":3619.0,"dr":0.0155,"sa":0.3384},{"date":"2026-05-13","o":12500.0,"h":12630.0,"l":12240.0,"c":12200.0,"v":3139.0,"dr":-0.0177,"sa":0.3389},{"date":"2026-05-14","o":12230.0,"h":12370.0,"l":12170.0,"c":12150.0,"v":7839.0,"dr":-0.0041,"sa":0.3377},{"date":"2026-05-15","o":12210.0,"h":12360.0,"l":11830.0,"c":11920.0,"v":9956.0,"dr":-0.0189,"sa":0.335},{"date":"2026-05-18","o":11920.0,"h":12190.0,"l":11850.0,"c":12070.0,"v":6948.0,"dr":0.0126,"sa":0.3336},{"date":"2026-05-19","o":12050.0,"h":12420.0,"l":12050.0,"c":12420.0,"v":5964.0,"dr":0.029,"sa":0.3345},{"date":"2026-05-20","o":12400.0,"h":12560.0,"l":12290.0,"c":12340.0,"v":4058.0,"dr":-0.0064,"sa":0.3331},{"date":"2026-05-21","o":12280.0,"h":12550.0,"l":12280.0,"c":12510.0,"v":3507.0,"dr":0.0138,"sa":0.333},{"date":"2026-05-22","o":12400.0,"h":12570.0,"l":12400.0,"c":12500.0,"v":3583.0,"dr":-0.0008,"sa":0.333},{"date":"2026-05-26","o":12410.0,"h":12570.0,"l":12310.0,"c":12380.0,"v":3192.0,"dr":-0.0096,"sa":0.3318},{"date":"2026-05-27","o":12450.0,"h":12550.0,"l":12270.0,"c":12280.0,"v":4479.0,"dr":-0.0081,"sa":0.3314},{"date":"2026-05-28","o":12410.0,"h":12410.0,"l":12200.0,"c":12330.0,"v":2006.0,"dr":0.0041,"sa":0.3313},{"date":"2026-05-29","o":12210.0,"h":12360.0,"l":12150.0,"c":12210.0,"v":2561.0,"dr":-0.0097,"sa":0.3315},{"date":"2026-06-01","o":12240.0,"h":12320.0,"l":12180.0,"c":12190.0,"v":8014.0,"dr":-0.0016,"sa":0.3311},{"date":"2026-06-02","o":12150.0,"h":12350.0,"l":12110.0,"c":12340.0,"v":12701.0,"dr":0.0123,"sa":0.3309},{"date":"2026-06-03","o":12120.0,"h":12130.0,"l":11780.0,"c":11930.0,"v":13587.0,"dr":-0.0332,"sa":0.3326},{"date":"2026-06-04","o":12140.0,"h":12160.0,"l":11280.0,"c":11490.0,"v":12461.0,"dr":-0.0369,"sa":0.3346},{"date":"2026-06-05","o":11680.0,"h":11700.0,"l":11410.0,"c":11440.0,"v":8859.0,"dr":-0.0044,"sa":0.3341},{"date":"2026-06-08","o":11440.0,"h":11550.0,"l":11310.0,"c":11500.0,"v":7462.0,"dr":0.0052,"sa":0.334},{"date":"2026-06-09","o":11500.0,"h":11630.0,"l":11310.0,"c":11430.0,"v":4874.0,"dr":-0.0061,"sa":0.334},{"date":"2026-06-10","o":11470.0,"h":11700.0,"l":11460.0,"c":11700.0,"v":4492.0,"dr":0.0236,"sa":0.3341},{"date":"2026-06-11","o":11700.0,"h":11700.0,"l":11420.0,"c":11480.0,"v":3688.0,"dr":-0.0188,"sa":0.3347},{"date":"2026-06-12","o":11650.0,"h":11790.0,"l":11550.0,"c":11780.0,"v":4802.0,"dr":0.0261,"sa":0.3357},{"date":"2026-06-16","o":11710.0,"h":11710.0,"l":11410.0,"c":11530.0,"v":6513.0,"dr":-0.0212,"sa":0.336},{"date":"2026-06-17","o":11470.0,"h":11470.0,"l":11120.0,"c":11280.0,"v":8642.0,"dr":-0.0217,"sa":0.3367},{"date":"2026-06-18","o":11240.0,"h":11360.0,"l":11100.0,"c":11110.0,"v":5274.0,"dr":-0.0151,"sa":0.3368},{"date":"2026-06-19","o":11110.0,"h":11400.0,"l":10710.0,"c":11200.0,"v":2022.0,"dr":0.0081,"sa":0.3368},{"date":"2026-06-22","o":11350.0,"h":11400.0,"l":11140.0,"c":11240.0,"v":3332.0,"dr":0.0036,"sa":0.3364},{"date":"2026-06-23","o":11320.0,"h":11940.0,"l":11320.0,"c":11860.0,"v":12215.0,"dr":0.0552,"sa":0.3408},{"date":"2026-06-24","o":11860.0,"h":11870.0,"l":11520.0,"c":11530.0,"v":11370.0,"dr":-0.0278,"sa":0.342},{"date":"2026-06-25","o":11610.0,"h":11700.0,"l":11470.0,"c":11580.0,"v":2734.0,"dr":0.0043,"sa":0.3419},{"date":"2026-06-26","o":11600.0,"h":11650.0,"l":11500.0,"c":11690.0,"v":3429.0,"dr":0.0095,"sa":0.3413},{"date":"2026-06-29","o":11640.0,"h":11640.0,"l":11010.0,"c":11260.0,"v":27554.0,"dr":-0.0368,"sa":0.343},{"date":"2026-06-30","o":11620.0,"h":11620.0,"l":10700.0,"c":10750.0,"v":13646.0,"dr":-0.0453,"sa":0.346},{"date":"2026-07-01","o":10800.0,"h":11040.0,"l":10620.0,"c":10750.0,"v":6460.0,"dr":0.0,"sa":0.3435},{"date":"2026-07-02","o":10890.0,"h":11040.0,"l":10450.0,"c":10850.0,"v":37488.0,"dr":0.0093,"sa":0.3436},{"date":"2026-07-03","o":11290.0,"h":11290.0,"l":10820.0,"c":10930.0,"v":2473.0,"dr":0.0074,"sa":0.3436},{"date":"2026-07-06","o":11010.0,"h":11010.0,"l":10590.0,"c":10760.0,"v":11917.0,"dr":-0.0156,"sa":0.3439},{"date":"2026-07-07","o":10950.0,"h":11160.0,"l":10940.0,"c":11090.0,"v":5405.0,"dr":0.0307,"sa":0.3453},{"date":"2026-07-08","o":10980.0,"h":11130.0,"l":10780.0,"c":10950.0,"v":17106.0,"dr":-0.0126,"sa":0.3437},{"date":"2026-07-10","o":10950.0,"h":11090.0,"l":10850.0,"c":11020.0,"v":17268.0,"dr":0.0064,"sa":0.3434},{"date":"2026-07-13","o":11040.0,"h":11320.0,"l":11040.0,"c":11310.0,"v":5959.0,"dr":0.0263,"sa":0.3443},{"date":"2026-07-14","o":11300.0,"h":11300.0,"l":11020.0,"c":11020.0,"v":8290.0,"dr":-0.0256,"sa":0.3452},{"date":"2026-07-15","o":11000.0,"h":11290.0,"l":11000.0,"c":11200.0,"v":3230.0,"dr":0.0163,"sa":0.3443},{"date":"2026-07-16","o":11200.0,"h":11580.0,"l":11200.0,"c":11470.0,"v":3827.0,"dr":0.0241,"sa":0.3452},{"date":"2026-07-17","o":11660.0,"h":11910.0,"l":11420.0,"c":11490.0,"v":11852.0,"dr":0.0017,"sa":0.3447},{"date":"2026-07-20","o":11430.0,"h":11560.0,"l":11300.0,"c":11510.0,"v":11830.0,"dr":0.0017,"sa":0.344},{"date":"2026-07-21","o":11550.0,"h":11730.0,"l":11360.0,"c":11680.0,"v":4399.0,"dr":0.0148,"sa":0.344},{"date":"2026-07-22","o":12190.0,"h":12220.0,"l":11900.0,"c":12090.0,"v":16004.0,"dr":0.0351,"sa":0.3448},{"date":"2026-07-23","o":12110.0,"h":12250.0,"l":11920.0,"c":12060.0,"v":5434.0,"dr":-0.0025,"sa":0.3442},{"date":"2026-07-24","o":12250.0,"h":12870.0,"l":12250.0,"c":12810.0,"v":15556.0,"dr":0.0622,"sa":0.3497},{"date":"2026-07-27","o":12810.0,"h":13070.0,"l":12790.0,"c":13000.0,"v":10897.0,"dr":0.0148,"sa":0.3499},{"date":"2026-07-28","o":13200.0,"h":13530.0,"l":13040.0,"c":13100.0,"v":25049.0,"dr":0.0077,"sa":0.3499}]