[{"date":"2020-09-18","o":625.0,"h":665.5,"l":625.0,"c":665.5,"v":1262.0,"dr":0.035,"sa":0.685},{"date":"2020-09-21","o":674.0,"h":674.0,"l":650.0,"c":672.5,"v":1620.0,"dr":0.0105,"sa":0.685},{"date":"2020-09-22","o":679.0,"h":695.0,"l":665.0,"c":695.0,"v":972.0,"dr":0.0335,"sa":0.6852},{"date":"2020-09-23","o":700.0,"h":712.0,"l":680.75,"c":712.0,"v":1102.0,"dr":0.0245,"sa":0.6855},{"date":"2020-09-24","o":712.5,"h":714.0,"l":655.0,"c":683.5,"v":1470.0,"dr":-0.04,"sa":0.6869},{"date":"2020-09-25","o":700.0,"h":700.0,"l":665.0,"c":665.0,"v":428.0,"dr":-0.0271,"sa":0.6874},{"date":"2020-09-28","o":685.0,"h":685.0,"l":640.0,"c":682.75,"v":1430.0,"dr":0.0267,"sa":0.6877},{"date":"2020-09-29","o":683.5,"h":700.0,"l":665.0,"c":676.0,"v":1718.0,"dr":-0.0099,"sa":0.6869},{"date":"2020-09-30","o":697.5,"h":697.5,"l":675.0,"c":685.5,"v":1410.0,"dr":0.0141,"sa":0.6868},{"date":"2020-10-01","o":720.0,"h":725.0,"l":694.5,"c":706.0,"v":17646.0,"dr":0.0299,"sa":0.6869},{"date":"2020-10-02","o":710.0,"h":729.75,"l":700.0,"c":722.0,"v":8976.0,"dr":0.0227,"sa":0.687},{"date":"2020-10-05","o":722.0,"h":742.5,"l":715.0,"c":722.0,"v":5570.0,"dr":0.0,"sa":0.6868},{"date":"2020-10-06","o":750.0,"h":750.0,"l":715.0,"c":725.0,"v":4572.0,"dr":0.0042,"sa":0.6866},{"date":"2020-10-07","o":730.0,"h":750.0,"l":728.0,"c":728.0,"v":1218.0,"dr":0.0041,"sa":0.6865},{"date":"2020-10-08","o":757.5,"h":760.0,"l":730.0,"c":750.0,"v":3990.0,"dr":0.0302,"sa":0.6865},{"date":"2020-10-09","o":745.0,"h":779.5,"l":745.0,"c":779.5,"v":3938.0,"dr":0.0393,"sa":0.6874},{"date":"2020-10-13","o":790.0,"h":810.0,"l":763.5,"c":800.0,"v":11084.0,"dr":0.0263,"sa":0.6874},{"date":"2020-10-14","o":790.0,"h":842.5,"l":780.0,"c":839.0,"v":20204.0,"dr":0.0488,"sa":0.6888},{"date":"2020-10-15","o":855.0,"h":925.0,"l":840.5,"c":919.0,"v":7346.0,"dr":0.0954,"sa":0.6947},{"date":"2020-10-16","o":919.0,"h":998.0,"l":905.0,"c":950.0,"v":5704.0,"dr":0.0337,"sa":0.6948},{"date":"2020-10-19","o":885.0,"h":885.0,"l":832.5,"c":869.5,"v":25208.0,"dr":-0.0847,"sa":0.7001},{"date":"2020-10-20","o":869.0,"h":869.0,"l":785.5,"c":846.0,"v":28280.0,"dr":-0.027,"sa":0.6968},{"date":"2020-10-21","o":847.5,"h":891.5,"l":847.5,"c":881.0,"v":4704.0,"dr":0.0414,"sa":0.6946},{"date":"2020-10-22","o":881.0,"h":905.0,"l":865.0,"c":905.0,"v":5902.0,"dr":0.0272,"sa":0.694},{"date":"2020-10-23","o":905.0,"h":918.5,"l":874.0,"c":895.25,"v":1294.0,"dr":-0.0108,"sa":0.6936},{"date":"2020-10-26","o":890.25,"h":909.75,"l":831.5,"c":833.0,"v":2500.0,"dr":-0.0695,"sa":0.6976},{"date":"2020-10-27","o":833.25,"h":835.0,"l":787.5,"c":798.5,"v":1672.0,"dr":-0.0414,"sa":0.6977},{"date":"2020-10-28","o":795.0,"h":795.0,"l":735.0,"c":750.0,"v":2166.0,"dr":-0.0607,"sa":0.7007},{"date":"2020-10-29","o":725.0,"h":765.0,"l":660.0,"c":725.0,"v":9688.0,"dr":-0.0333,"sa":0.7002},{"date":"2020-10-30","o":725.0,"h":749.0,"l":700.0,"c":730.0,"v":18802.0,"dr":0.0069,"sa":0.7},{"date":"2020-11-02","o":744.5,"h":760.75,"l":713.25,"c":757.5,"v":1420.0,"dr":0.0377,"sa":0.7006},{"date":"2020-11-03","o":750.0,"h":790.0,"l":747.5,"c":776.75,"v":1690.0,"dr":0.0254,"sa":0.7009},{"date":"2020-11-04","o":762.5,"h":800.0,"l":717.5,"c":719.0,"v":3278.0,"dr":-0.0743,"sa":0.7028},{"date":"2020-11-05","o":719.5,"h":750.0,"l":719.5,"c":736.0,"v":1684.0,"dr":0.0236,"sa":0.6909},{"date":"2020-11-06","o":740.0,"h":773.75,"l":719.75,"c":721.0,"v":1298.0,"dr":-0.0204,"sa":0.6913},{"date":"2020-11-09","o":729.5,"h":750.0,"l":690.0,"c":736.0,"v":5430.0,"dr":0.0208,"sa":0.6897},{"date":"2020-11-10","o":737.5,"h":777.0,"l":735.0,"c":762.5,"v":1272.0,"dr":0.036,"sa":0.6902},{"date":"2020-11-11","o":775.0,"h":797.5,"l":763.5,"c":779.75,"v":9610.0,"dr":0.0226,"sa":0.6894},{"date":"2020-11-12","o":780.0,"h":790.0,"l":731.75,"c":753.5,"v":1736.0,"dr":-0.0337,"sa":0.6883},{"date":"2020-11-13","o":750.0,"h":800.0,"l":723.5,"c":780.0,"v":2300.0,"dr":0.0352,"sa":0.6871},{"date":"2020-11-16","o":784.0,"h":825.0,"l":765.0,"c":819.5,"v":2482.0,"dr":0.0506,"sa":0.6875},{"date":"2020-11-17","o":825.0,"h":845.0,"l":820.0,"c":825.0,"v":4402.0,"dr":0.0067,"sa":0.6785},{"date":"2020-11-18","o":844.5,"h":870.0,"l":825.75,"c":855.0,"v":5322.0,"dr":0.0364,"sa":0.6789},{"date":"2020-11-19","o":860.0,"h":895.25,"l":860.0,"c":878.75,"v":3970.0,"dr":0.0278,"sa":0.6783},{"date":"2020-11-20","o":899.5,"h":924.0,"l":882.5,"c":901.0,"v":4362.0,"dr":0.0253,"sa":0.6771},{"date":"2020-11-24","o":912.5,"h":922.5,"l":825.0,"c":910.5,"v":5524.0,"dr":0.0105,"sa":0.6764},{"date":"2020-11-25","o":917.5,"h":929.5,"l":897.0,"c":927.5,"v":9436.0,"dr":0.0187,"sa":0.6743},{"date":"2020-11-26","o":930.0,"h":949.5,"l":906.5,"c":910.0,"v":2476.0,"dr":-0.0189,"sa":0.6741},{"date":"2020-11-27","o":910.0,"h":950.0,"l":900.0,"c":947.0,"v":3922.0,"dr":0.0407,"sa":0.6748},{"date":"2020-11-30","o":975.0,"h":975.0,"l":911.5,"c":913.5,"v":1392.0,"dr":-0.0354,"sa":0.6724},{"date":"2020-12-01","o":904.5,"h":905.0,"l":853.25,"c":887.5,"v":1318.0,"dr":-0.0285,"sa":0.6729},{"date":"2020-12-02","o":875.0,"h":887.5,"l":836.0,"c":872.5,"v":2770.0,"dr":-0.0169,"sa":0.6715},{"date":"2020-12-03","o":873.25,"h":924.5,"l":855.0,"c":900.0,"v":2832.0,"dr":0.0315,"sa":0.6717},{"date":"2020-12-04","o":930.0,"h":940.0,"l":898.5,"c":910.0,"v":3564.0,"dr":0.0111,"sa":0.6718},{"date":"2020-12-09","o":912.5,"h":915.0,"l":900.0,"c":900.0,"v":4388.0,"dr":-0.011,"sa":0.6709},{"date":"2020-12-10","o":920.0,"h":947.25,"l":875.0,"c":942.5,"v":7998.0,"dr":0.0472,"sa":0.6721},{"date":"2020-12-11","o":933.0,"h":933.0,"l":887.5,"c":917.5,"v":2540.0,"dr":-0.0265,"sa":0.6685},{"date":"2020-12-14","o":921.0,"h":930.0,"l":897.0,"c":897.0,"v":1754.0,"dr":-0.0223,"sa":0.669},{"date":"2020-12-15","o":895.0,"h":895.0,"l":856.5,"c":875.0,"v":3854.0,"dr":-0.0245,"sa":0.6696},{"date":"2020-12-16","o":875.0,"h":890.0,"l":868.0,"c":889.0,"v":950.0,"dr":0.016,"sa":0.6692},{"date":"2020-12-17","o":887.5,"h":900.0,"l":873.25,"c":878.5,"v":1218.0,"dr":-0.0118,"sa":0.6694},{"date":"2020-12-18","o":886.0,"h":899.5,"l":831.25,"c":898.5,"v":4302.0,"dr":0.0228,"sa":0.6678},{"date":"2020-12-21","o":874.5,"h":895.5,"l":830.0,"c":880.0,"v":2458.0,"dr":-0.0206,"sa":0.6679},{"date":"2020-12-22","o":880.0,"h":900.0,"l":866.5,"c":869.5,"v":1044.0,"dr":-0.0119,"sa":0.6595},{"date":"2020-12-23","o":892.0,"h":892.0,"l":847.5,"c":877.5,"v":1560.0,"dr":0.0092,"sa":0.6596},{"date":"2020-12-28","o":877.5,"h":892.5,"l":850.5,"c":887.75,"v":2042.0,"dr":0.0117,"sa":0.6591},{"date":"2020-12-29","o":909.0,"h":935.0,"l":890.0,"c":922.0,"v":7542.0,"dr":0.0386,"sa":0.6599},{"date":"2020-12-30","o":938.5,"h":957.0,"l":905.0,"c":950.0,"v":1922.0,"dr":0.0304,"sa":0.6594},{"date":"2021-01-04","o":962.5,"h":1020.75,"l":950.0,"c":1016.5,"v":7482.0,"dr":0.07,"sa":0.6625},{"date":"2021-01-05","o":1000.25,"h":1066.0,"l":988.0,"c":1060.0,"v":5922.0,"dr":0.0428,"sa":0.6635},{"date":"2021-01-06","o":1059.5,"h":1100.0,"l":1059.5,"c":1070.5,"v":11980.0,"dr":0.0099,"sa":0.6635},{"date":"2021-01-07","o":1075.0,"h":1101.0,"l":1070.5,"c":1097.75,"v":1808.0,"dr":0.0255,"sa":0.6634},{"date":"2021-01-08","o":1097.5,"h":1100.0,"l":1085.0,"c":1092.0,"v":1430.0,"dr":-0.0052,"sa":0.6631},{"date":"2021-01-11","o":1095.0,"h":1147.5,"l":1050.0,"c":1121.75,"v":3848.0,"dr":0.0272,"sa":0.6628},{"date":"2021-01-12","o":1122.5,"h":1180.0,"l":1122.5,"c":1133.5,"v":6338.0,"dr":0.0105,"sa":0.6628},{"date":"2021-01-13","o":1133.5,"h":1225.0,"l":1120.0,"c":1166.25,"v":5534.0,"dr":0.0289,"sa":0.6631},{"date":"2021-01-14","o":1153.0,"h":1250.0,"l":1153.0,"c":1218.5,"v":7110.0,"dr":0.0448,"sa":0.6607},{"date":"2021-01-15","o":1200.25,"h":1250.0,"l":1185.0,"c":1212.5,"v":4956.0,"dr":-0.0049,"sa":0.6598},{"date":"2021-01-18","o":1215.0,"h":1250.0,"l":1200.0,"c":1201.25,"v":1860.0,"dr":-0.0093,"sa":0.66},{"date":"2021-01-19","o":1205.5,"h":1250.0,"l":1205.0,"c":1226.0,"v":3980.0,"dr":0.0206,"sa":0.6597},{"date":"2021-01-20","o":1230.0,"h":1255.0,"l":1187.25,"c":1192.75,"v":1898.0,"dr":-0.0271,"sa":0.6589},{"date":"2021-01-21","o":1155.5,"h":1210.0,"l":1152.5,"c":1175.5,"v":5774.0,"dr":-0.0145,"sa":0.6591},{"date":"2021-01-22","o":1175.5,"h":1175.5,"l":1125.0,"c":1159.5,"v":1024.0,"dr":-0.0136,"sa":0.659},{"date":"2021-01-25","o":1159.5,"h":1211.0,"l":1150.0,"c":1178.5,"v":7036.0,"dr":0.0164,"sa":0.6567},{"date":"2021-01-26","o":1196.5,"h":1200.0,"l":1145.0,"c":1188.25,"v":2230.0,"dr":0.0083,"sa":0.6567},{"date":"2021-01-27","o":1175.0,"h":1226.5,"l":1130.0,"c":1130.25,"v":6644.0,"dr":-0.0488,"sa":0.6585},{"date":"2021-01-28","o":1081.0,"h":1144.5,"l":1079.5,"c":1134.0,"v":1266.0,"dr":0.0033,"sa":0.6582},{"date":"2021-01-29","o":1132.5,"h":1162.5,"l":1100.0,"c":1147.0,"v":920.0,"dr":0.0115,"sa":0.6576},{"date":"2021-02-01","o":1140.0,"h":1188.5,"l":1137.5,"c":1165.5,"v":682.0,"dr":0.0161,"sa":0.6567},{"date":"2021-02-02","o":1151.0,"h":1204.75,"l":1151.0,"c":1199.75,"v":3944.0,"dr":0.0294,"sa":0.6571},{"date":"2021-02-03","o":1200.75,"h":1225.0,"l":1200.75,"c":1215.25,"v":7770.0,"dr":0.0129,"sa":0.6572},{"date":"2021-02-04","o":1215.0,"h":1245.0,"l":1200.25,"c":1244.75,"v":4596.0,"dr":0.0243,"sa":0.6574},{"date":"2021-02-05","o":1245.0,"h":1267.5,"l":1205.0,"c":1260.0,"v":4898.0,"dr":0.0123,"sa":0.6569},{"date":"2021-02-08","o":1234.25,"h":1304.0,"l":1234.25,"c":1274.0,"v":6430.0,"dr":0.0111,"sa":0.6569},{"date":"2021-02-09","o":1286.5,"h":1286.5,"l":1253.25,"c":1271.25,"v":6796.0,"dr":-0.0022,"sa":0.6569},{"date":"2021-02-10","o":1315.0,"h":1315.0,"l":1271.5,"c":1285.0,"v":10116.0,"dr":0.0108,"sa":0.6567},{"date":"2021-02-11","o":1285.0,"h":1322.5,"l":1230.0,"c":1244.0,"v":1842.0,"dr":-0.0319,"sa":0.6576},{"date":"2021-02-12","o":1240.0,"h":1260.0,"l":1219.0,"c":1231.5,"v":818.0,"dr":-0.01,"sa":0.6573},{"date":"2021-02-17","o":1220.0,"h":1250.0,"l":1144.25,"c":1241.0,"v":6428.0,"dr":0.0077,"sa":0.6571},{"date":"2021-02-18","o":1241.5,"h":1249.5,"l":1178.0,"c":1196.0,"v":686.0,"dr":-0.0363,"sa":0.6575},{"date":"2021-02-19","o":1196.0,"h":1211.0,"l":1153.0,"c":1176.75,"v":1070.0,"dr":-0.0161,"sa":0.6565},{"date":"2021-02-22","o":1175.0,"h":1192.5,"l":1143.5,"c":1158.25,"v":2254.0,"dr":-0.0157,"sa":0.6564},{"date":"2021-02-23","o":1158.5,"h":1202.25,"l":1142.5,"c":1189.0,"v":3230.0,"dr":0.0265,"sa":0.6568},{"date":"2021-02-24","o":1236.5,"h":1236.5,"l":1188.5,"c":1212.5,"v":360.0,"dr":0.0198,"sa":0.6568},{"date":"2021-02-25","o":1200.0,"h":1262.25,"l":1200.0,"c":1234.0,"v":4124.0,"dr":0.0177,"sa":0.6567},{"date":"2021-02-26","o":1234.0,"h":1234.0,"l":1191.5,"c":1221.75,"v":2598.0,"dr":-0.0099,"sa":0.6568},{"date":"2021-03-01","o":1177.5,"h":1277.5,"l":1177.5,"c":1245.0,"v":964.0,"dr":0.019,"sa":0.6569},{"date":"2021-03-02","o":1240.0,"h":1250.0,"l":1200.0,"c":1235.0,"v":4.0,"dr":-0.008,"sa":0.656},{"date":"2021-03-03","o":1200.25,"h":1250.0,"l":1200.0,"c":1240.0,"v":40.0,"dr":0.004,"sa":0.6552},{"date":"2021-03-04","o":1235.0,"h":1268.0,"l":1152.5,"c":1207.5,"v":80.0,"dr":-0.0262,"sa":0.6559},{"date":"2021-03-05","o":1207.5,"h":1270.0,"l":1200.5,"c":1262.5,"v":2.0,"dr":0.0455,"sa":0.6572},{"date":"2021-03-08","o":1274.75,"h":1325.0,"l":1225.0,"c":1272.25,"v":16.0,"dr":0.0077,"sa":0.6571},{"date":"2021-03-09","o":1271.0,"h":1311.0,"l":1225.0,"c":1290.0,"v":8.0,"dr":0.014,"sa":0.6565},{"date":"2021-03-10","o":1275.0,"h":1385.5,"l":1257.5,"c":1317.0,"v":2.0,"dr":0.0209,"sa":0.656},{"date":"2021-03-11","o":1320.0,"h":1344.0,"l":1295.0,"c":1335.0,"v":14.0,"dr":0.0137,"sa":0.656},{"date":"2021-03-12","o":1335.0,"h":1374.0,"l":1271.0,"c":1350.5,"v":3456.0,"dr":0.0116,"sa":0.6554},{"date":"2021-03-15","o":1350.5,"h":1389.5,"l":1330.25,"c":1358.5,"v":16692.0,"dr":0.0059,"sa":0.6537},{"date":"2021-03-16","o":1350.0,"h":1375.0,"l":1327.5,"c":1328.5,"v":7476.0,"dr":-0.0221,"sa":0.6468},{"date":"2021-03-17","o":1329.0,"h":1350.0,"l":1320.0,"c":1323.75,"v":832.0,"dr":-0.0036,"sa":0.6465},{"date":"2021-03-18","o":1300.0,"h":1346.0,"l":1270.5,"c":1292.0,"v":5460.0,"dr":-0.024,"sa":0.6459},{"date":"2021-03-19","o":1292.0,"h":1349.0,"l":1290.0,"c":1300.0,"v":4328.0,"dr":0.0062,"sa":0.6377},{"date":"2021-03-22","o":1300.5,"h":1304.75,"l":1282.25,"c":1296.25,"v":602.0,"dr":-0.0029,"sa":0.6375},{"date":"2021-03-23","o":1300.0,"h":1347.0,"l":1195.5,"c":1238.5,"v":15362.0,"dr":-0.0446,"sa":0.6387},{"date":"2021-03-25","o":1237.5,"h":1237.5,"l":1152.5,"c":1162.5,"v":4.0,"dr":-0.0614,"sa":0.6376},{"date":"2021-03-26","o":1165.0,"h":1207.5,"l":1124.5,"c":1144.0,"v":4848.0,"dr":-0.0159,"sa":0.6113},{"date":"2021-03-29","o":1100.0,"h":1127.5,"l":1082.5,"c":1125.0,"v":1774.0,"dr":-0.0166,"sa":0.6109},{"date":"2021-03-30","o":1125.0,"h":1200.0,"l":1125.0,"c":1198.5,"v":1184.0,"dr":0.0653,"sa":0.6006},{"date":"2021-03-31","o":1175.0,"h":1200.0,"l":1155.25,"c":1177.25,"v":1144.0,"dr":-0.0177,"sa":0.5793},{"date":"2021-04-05","o":1187.5,"h":1210.0,"l":1136.25,"c":1155.0,"v":1758.0,"dr":-0.0189,"sa":0.5728},{"date":"2021-04-06","o":1187.5,"h":1232.5,"l":1171.0,"c":1232.0,"v":2326.0,"dr":0.0667,"sa":0.576},{"date":"2021-04-07","o":1255.0,"h":1282.5,"l":1212.5,"c":1214.25,"v":1214.0,"dr":-0.0144,"sa":0.5529},{"date":"2021-04-08","o":1219.75,"h":1250.0,"l":1219.75,"c":1246.5,"v":4286.0,"dr":0.0266,"sa":0.5532},{"date":"2021-04-09","o":1254.0,"h":1275.0,"l":1231.0,"c":1242.75,"v":2700.0,"dr":-0.003,"sa":0.5532},{"date":"2021-04-12","o":1250.0,"h":1260.0,"l":1190.0,"c":1260.0,"v":860.0,"dr":0.0139,"sa":0.5505},{"date":"2021-04-13","o":1257.0,"h":1257.0,"l":1225.0,"c":1236.25,"v":4586.0,"dr":-0.0188,"sa":0.5463},{"date":"2021-04-14","o":1230.5,"h":1324.5,"l":1230.5,"c":1311.0,"v":8146.0,"dr":0.0605,"sa":0.5463},{"date":"2021-04-15","o":1330.5,"h":1360.0,"l":1280.0,"c":1350.0,"v":2088.0,"dr":0.0297,"sa":0.5428},{"date":"2021-04-16","o":1345.0,"h":1375.0,"l":1340.0,"c":1358.75,"v":1954.0,"dr":0.0065,"sa":0.5385},{"date":"2021-04-19","o":1358.75,"h":1375.0,"l":1309.0,"c":1369.5,"v":2168.0,"dr":0.0079,"sa":0.536},{"date":"2021-04-20","o":1342.5,"h":1359.5,"l":1317.5,"c":1332.75,"v":6728.0,"dr":-0.0268,"sa":0.5127},{"date":"2021-04-21","o":1346.0,"h":1375.0,"l":1345.5,"c":1373.0,"v":880.0,"dr":0.0302,"sa":0.5102},{"date":"2021-04-22","o":1350.0,"h":1370.0,"l":1328.5,"c":1339.75,"v":674.0,"dr":-0.0242,"sa":0.5083},{"date":"2021-04-23","o":1320.0,"h":1373.0,"l":1320.0,"c":1349.75,"v":754.0,"dr":0.0075,"sa":0.5042},{"date":"2021-04-26","o":1350.0,"h":1417.5,"l":1340.0,"c":1410.0,"v":4.0,"dr":0.0446,"sa":0.5033},{"date":"2021-04-27","o":1450.0,"h":1481.75,"l":1425.0,"c":1455.0,"v":2204.0,"dr":0.0319,"sa":0.5038},{"date":"2021-04-28","o":1460.0,"h":1512.0,"l":1455.0,"c":1500.0,"v":2952.0,"dr":0.0309,"sa":0.4975},{"date":"2021-04-29","o":1505.0,"h":1505.0,"l":1460.0,"c":1488.5,"v":746.0,"dr":-0.0077,"sa":0.4975},{"date":"2021-04-30","o":1489.0,"h":1505.0,"l":1465.5,"c":1470.0,"v":2.0,"dr":-0.0124,"sa":0.4978},{"date":"2021-05-03","o":1467.5,"h":1510.0,"l":1461.0,"c":1499.5,"v":1272.0,"dr":0.0201,"sa":0.4975},{"date":"2021-05-04","o":1520.0,"h":1520.0,"l":1444.0,"c":1472.0,"v":3482.0,"dr":-0.0183,"sa":0.4976},{"date":"2021-05-05","o":1480.0,"h":1488.5,"l":1450.5,"c":1483.5,"v":1074.0,"dr":0.0078,"sa":0.4957},{"date":"2021-05-06","o":1519.5,"h":1520.0,"l":1477.5,"c":1482.75,"v":1838.0,"dr":-0.0005,"sa":0.4956},{"date":"2021-05-07","o":1485.0,"h":1600.0,"l":1485.0,"c":1566.25,"v":6422.0,"dr":0.0563,"sa":0.498},{"date":"2021-05-10","o":1614.5,"h":1616.5,"l":1566.5,"c":1615.0,"v":2560.0,"dr":0.0311,"sa":0.4987},{"date":"2021-05-11","o":1600.0,"h":1600.0,"l":1500.0,"c":1547.25,"v":4060.0,"dr":-0.042,"sa":0.4972},{"date":"2021-05-12","o":1542.0,"h":1599.75,"l":1538.5,"c":1551.0,"v":4862.0,"dr":0.0024,"sa":0.4969},{"date":"2021-05-13","o":1570.0,"h":1570.0,"l":1491.5,"c":1523.5,"v":6152.0,"dr":-0.0177,"sa":0.4958},{"date":"2021-05-14","o":1552.5,"h":1625.0,"l":1552.5,"c":1609.5,"v":1288.0,"dr":0.0564,"sa":0.4923},{"date":"2021-05-17","o":1618.0,"h":1715.0,"l":1618.0,"c":1645.0,"v":52.0,"dr":0.0221,"sa":0.4921},{"date":"2021-05-18","o":1650.0,"h":1747.0,"l":1650.0,"c":1715.0,"v":6.0,"dr":0.0426,"sa":0.4931},{"date":"2021-05-19","o":1715.0,"h":1760.0,"l":1707.0,"c":1723.0,"v":2.0,"dr":0.0047,"sa":0.493},{"date":"2021-05-20","o":1750.0,"h":1750.0,"l":1709.0,"c":1728.25,"v":2.0,"dr":0.003,"sa":0.4927},{"date":"2021-05-21","o":1734.75,"h":1790.0,"l":1695.0,"c":1747.0,"v":2.0,"dr":0.0108,"sa":0.4925},{"date":"2021-05-26","o":1747.0,"h":1752.5,"l":1730.0,"c":1745.75,"v":1112.0,"dr":-0.0007,"sa":0.4916},{"date":"2021-05-27","o":1724.0,"h":1724.5,"l":1680.0,"c":1687.25,"v":2942.0,"dr":-0.0335,"sa":0.4926},{"date":"2021-05-28","o":1710.0,"h":1744.5,"l":1688.0,"c":1725.0,"v":18.0,"dr":0.0224,"sa":0.4917},{"date":"2021-05-31","o":1706.0,"h":1735.0,"l":1706.0,"c":1725.0,"v":1000.0,"dr":0.0,"sa":0.4908},{"date":"2021-06-01","o":1775.75,"h":1850.0,"l":1770.0,"c":1840.75,"v":2942.0,"dr":0.0671,"sa":0.4946},{"date":"2021-06-02","o":1825.0,"h":1886.0,"l":1800.5,"c":1882.75,"v":2370.0,"dr":0.0228,"sa":0.4948},{"date":"2021-06-03","o":1883.0,"h":1924.25,"l":1850.0,"c":1873.0,"v":2374.0,"dr":-0.0052,"sa":0.4948},{"date":"2021-06-04","o":1873.0,"h":1900.0,"l":1871.5,"c":1897.25,"v":2882.0,"dr":0.0129,"sa":0.4946},{"date":"2021-06-07","o":1941.75,"h":1941.75,"l":1900.0,"c":1936.25,"v":2092.0,"dr":0.0206,"sa":0.4927},{"date":"2021-06-08","o":1900.0,"h":1939.0,"l":1865.75,"c":1885.5,"v":3968.0,"dr":-0.0262,"sa":0.4935},{"date":"2021-06-09","o":1888.5,"h":1925.0,"l":1887.75,"c":1913.25,"v":4338.0,"dr":0.0147,"sa":0.4933},{"date":"2021-06-10","o":1946.75,"h":1946.75,"l":1868.0,"c":1893.25,"v":2582.0,"dr":-0.0105,"sa":0.4935},{"date":"2021-06-11","o":1925.0,"h":1925.0,"l":1850.0,"c":1923.25,"v":1516.0,"dr":0.0158,"sa":0.489},{"date":"2021-06-14","o":1923.5,"h":1944.0,"l":1815.0,"c":1824.75,"v":2118.0,"dr":-0.0512,"sa":0.491},{"date":"2021-06-15","o":1820.0,"h":1832.5,"l":1777.5,"c":1825.0,"v":2552.0,"dr":0.0001,"sa":0.4908},{"date":"2021-06-16","o":1850.0,"h":1872.5,"l":1827.75,"c":1841.25,"v":4728.0,"dr":0.0089,"sa":0.4907},{"date":"2021-06-17","o":1845.0,"h":1845.0,"l":1770.0,"c":1797.5,"v":6336.0,"dr":-0.0238,"sa":0.4844},{"date":"2021-06-18","o":1797.75,"h":1819.25,"l":1776.5,"c":1812.5,"v":2418.0,"dr":0.0083,"sa":0.4786},{"date":"2021-06-22","o":1800.0,"h":1880.0,"l":1772.5,"c":1874.0,"v":844.0,"dr":0.0339,"sa":0.4737},{"date":"2021-06-23","o":1875.0,"h":1919.0,"l":1875.0,"c":1892.25,"v":506.0,"dr":0.0097,"sa":0.4731},{"date":"2021-06-24","o":1893.0,"h":1945.0,"l":1892.5,"c":1915.25,"v":1410.0,"dr":0.0122,"sa":0.4646},{"date":"2021-06-25","o":1799.75,"h":1799.75,"l":1730.0,"c":1757.75,"v":20468.0,"dr":-0.0822,"sa":0.4722},{"date":"2021-06-28","o":1744.5,"h":1744.5,"l":1650.0,"c":1727.5,"v":6882.0,"dr":-0.0172,"sa":0.4714},{"date":"2021-06-29","o":1700.0,"h":1724.0,"l":1695.0,"c":1701.5,"v":4870.0,"dr":-0.0151,"sa":0.4682},{"date":"2021-06-30","o":1670.5,"h":1757.75,"l":1664.0,"c":1727.0,"v":2228.0,"dr":0.015,"sa":0.4665},{"date":"2021-07-01","o":1725.0,"h":1764.0,"l":1700.0,"c":1754.75,"v":2120.0,"dr":0.0161,"sa":0.4663},{"date":"2021-07-02","o":1716.0,"h":1765.0,"l":1716.0,"c":1745.0,"v":2604.0,"dr":-0.0056,"sa":0.4664},{"date":"2021-07-05","o":1720.0,"h":1775.0,"l":1720.0,"c":1773.5,"v":718.0,"dr":0.0163,"sa":0.4664},{"date":"2021-07-06","o":1724.75,"h":1775.0,"l":1700.0,"c":1711.0,"v":3186.0,"dr":-0.0352,"sa":0.4655},{"date":"2021-07-07","o":1700.0,"h":1700.0,"l":1605.0,"c":1663.25,"v":4868.0,"dr":-0.0279,"sa":0.465},{"date":"2021-07-08","o":1645.0,"h":1645.0,"l":1575.0,"c":1611.5,"v":2140.0,"dr":-0.0311,"sa":0.4656},{"date":"2021-07-12","o":1667.5,"h":1667.5,"l":1625.5,"c":1637.25,"v":1300.0,"dr":0.016,"sa":0.4636},{"date":"2021-07-13","o":1645.0,"h":1662.5,"l":1600.0,"c":1650.0,"v":3088.0,"dr":0.0078,"sa":0.4627},{"date":"2021-07-14","o":1650.0,"h":1660.0,"l":1613.0,"c":1624.25,"v":1058.0,"dr":-0.0156,"sa":0.4606},{"date":"2021-07-15","o":1626.5,"h":1650.0,"l":1625.0,"c":1649.0,"v":86634.0,"dr":0.0152,"sa":0.4605},{"date":"2021-07-16","o":1671.5,"h":1724.0,"l":1610.0,"c":1625.0,"v":1424.0,"dr":-0.0146,"sa":0.4565},{"date":"2021-07-19","o":1557.75,"h":1605.0,"l":1557.75,"c":1605.0,"v":2790.0,"dr":-0.0123,"sa":0.4533},{"date":"2021-07-20","o":1590.75,"h":1651.25,"l":1590.75,"c":1651.25,"v":776.0,"dr":0.0288,"sa":0.4537},{"date":"2021-07-21","o":1665.0,"h":1687.25,"l":1655.0,"c":1673.5,"v":1496.0,"dr":0.0135,"sa":0.4532},{"date":"2021-07-22","o":1685.0,"h":1685.0,"l":1650.0,"c":1663.25,"v":2344.0,"dr":-0.0061,"sa":0.4525},{"date":"2021-07-23","o":1665.0,"h":1665.0,"l":1625.25,"c":1646.0,"v":938.0,"dr":-0.0104,"sa":0.4518},{"date":"2021-07-26","o":1627.5,"h":1725.0,"l":1627.5,"c":1715.75,"v":2104.0,"dr":0.0424,"sa":0.4527},{"date":"2021-07-27","o":1690.0,"h":1690.0,"l":1645.0,"c":1665.75,"v":1242.0,"dr":-0.0291,"sa":0.4537},{"date":"2021-07-28","o":1699.5,"h":1702.5,"l":1650.25,"c":1698.5,"v":5174.0,"dr":0.0197,"sa":0.4539},{"date":"2021-07-29","o":1700.0,"h":1765.0,"l":1700.0,"c":1751.25,"v":1654.0,"dr":0.0311,"sa":0.4547},{"date":"2021-07-30","o":1769.5,"h":1770.0,"l":1700.0,"c":1735.25,"v":2352.0,"dr":-0.0091,"sa":0.4473},{"date":"2021-08-02","o":1735.0,"h":1735.0,"l":1691.0,"c":1700.0,"v":870.0,"dr":-0.0203,"sa":0.448},{"date":"2021-08-03","o":1670.0,"h":1721.0,"l":1670.0,"c":1709.75,"v":1238.0,"dr":0.0057,"sa":0.4478},{"date":"2021-08-04","o":1712.5,"h":1712.5,"l":1655.0,"c":1658.0,"v":1782.0,"dr":-0.0303,"sa":0.4468},{"date":"2021-08-05","o":1658.0,"h":1725.0,"l":1658.0,"c":1688.25,"v":1824.0,"dr":0.0182,"sa":0.447},{"date":"2021-08-06","o":1690.0,"h":1737.5,"l":1682.25,"c":1713.0,"v":3974.0,"dr":0.0147,"sa":0.4471},{"date":"2021-08-09","o":1713.0,"h":1745.0,"l":1694.5,"c":1711.0,"v":2028.0,"dr":-0.0012,"sa":0.4456},{"date":"2021-08-10","o":1675.0,"h":1785.0,"l":1675.0,"c":1783.75,"v":2196.0,"dr":0.0425,"sa":0.4465},{"date":"2021-08-11","o":1782.5,"h":1782.5,"l":1750.0,"c":1775.0,"v":1426.0,"dr":-0.0049,"sa":0.4466},{"date":"2021-08-12","o":1772.5,"h":1814.5,"l":1772.5,"c":1799.5,"v":3090.0,"dr":0.0138,"sa":0.446},{"date":"2021-08-13","o":1774.0,"h":1774.0,"l":1615.75,"c":1635.5,"v":14198.0,"dr":-0.0911,"sa":0.4553},{"date":"2021-08-17","o":1612.5,"h":1638.75,"l":1575.0,"c":1594.75,"v":2850.0,"dr":-0.0249,"sa":0.4559},{"date":"2021-08-18","o":1594.75,"h":1618.5,"l":1581.0,"c":1584.75,"v":560.0,"dr":-0.0063,"sa":0.4547},{"date":"2021-08-19","o":1577.5,"h":1589.5,"l":1550.5,"c":1578.25,"v":2886.0,"dr":-0.0041,"sa":0.4535},{"date":"2021-08-20","o":1600.0,"h":1600.0,"l":1550.5,"c":1568.0,"v":3036.0,"dr":-0.0065,"sa":0.4528},{"date":"2021-08-23","o":1582.5,"h":1620.0,"l":1575.5,"c":1577.25,"v":2284.0,"dr":0.0059,"sa":0.4506},{"date":"2021-08-24","o":1607.0,"h":1649.75,"l":1607.0,"c":1644.75,"v":2582.0,"dr":0.0428,"sa":0.4498},{"date":"2021-08-25","o":1610.5,"h":1628.25,"l":1605.0,"c":1620.0,"v":442.0,"dr":-0.015,"sa":0.4501},{"date":"2021-08-26","o":1625.0,"h":1640.0,"l":1625.0,"c":1635.25,"v":794.0,"dr":0.0094,"sa":0.45},{"date":"2021-08-27","o":1646.0,"h":1677.75,"l":1619.5,"c":1660.0,"v":5004.0,"dr":0.0151,"sa":0.4491},{"date":"2021-08-30","o":1627.5,"h":1670.0,"l":1627.5,"c":1635.5,"v":1510.0,"dr":-0.0148,"sa":0.4492},{"date":"2021-08-31","o":1655.5,"h":1655.5,"l":1631.0,"c":1650.0,"v":2934.0,"dr":0.0089,"sa":0.4492},{"date":"2021-09-01","o":1638.25,"h":1660.0,"l":1638.25,"c":1657.0,"v":4724.0,"dr":0.0042,"sa":0.4489},{"date":"2021-09-02","o":1653.25,"h":1662.5,"l":1631.25,"c":1634.0,"v":1110.0,"dr":-0.0139,"sa":0.4491},{"date":"2021-09-03","o":1631.0,"h":1650.0,"l":1604.75,"c":1611.0,"v":976.0,"dr":-0.0141,"sa":0.4494},{"date":"2021-09-06","o":1563.0,"h":1634.0,"l":1563.0,"c":1624.5,"v":846.0,"dr":0.0084,"sa":0.4487},{"date":"2021-09-07","o":1633.75,"h":1675.5,"l":1633.75,"c":1662.5,"v":1390.0,"dr":0.0234,"sa":0.4478},{"date":"2021-09-08","o":1653.5,"h":1655.0,"l":1613.5,"c":1641.0,"v":6158.0,"dr":-0.0129,"sa":0.4458},{"date":"2021-09-09","o":1614.5,"h":1660.0,"l":1614.5,"c":1644.75,"v":1410.0,"dr":0.0023,"sa":0.4436},{"date":"2021-09-10","o":1659.75,"h":1724.5,"l":1659.75,"c":1699.0,"v":2202.0,"dr":0.033,"sa":0.4445},{"date":"2021-09-13","o":1725.0,"h":1731.5,"l":1670.25,"c":1702.0,"v":4966.0,"dr":0.0018,"sa":0.4434},{"date":"2021-09-14","o":1709.5,"h":1750.0,"l":1689.5,"c":1739.75,"v":2932.0,"dr":0.0222,"sa":0.4438},{"date":"2021-09-15","o":1749.5,"h":1795.5,"l":1741.25,"c":1795.0,"v":8450.0,"dr":0.0318,"sa":0.4445},{"date":"2021-09-16","o":1810.0,"h":1887.5,"l":1801.0,"c":1877.25,"v":7022.0,"dr":0.0458,"sa":0.446},{"date":"2021-09-17","o":1887.75,"h":1887.75,"l":1837.25,"c":1846.0,"v":5914.0,"dr":-0.0166,"sa":0.4455},{"date":"2021-09-20","o":1749.5,"h":1750.0,"l":1640.0,"c":1668.5,"v":7106.0,"dr":-0.0962,"sa":0.4541},{"date":"2021-09-21","o":1649.5,"h":1701.75,"l":1597.5,"c":1685.5,"v":2082.0,"dr":0.0102,"sa":0.4541},{"date":"2021-09-22","o":1700.0,"h":1737.0,"l":1694.5,"c":1729.0,"v":512.0,"dr":0.0258,"sa":0.4546},{"date":"2021-09-23","o":1729.75,"h":1795.0,"l":1729.75,"c":1745.5,"v":1614.0,"dr":0.0095,"sa":0.4545},{"date":"2021-09-24","o":1806.5,"h":1806.5,"l":1750.0,"c":1751.0,"v":628.0,"dr":0.0032,"sa":0.4537},{"date":"2021-09-27","o":1752.5,"h":1781.5,"l":1750.0,"c":1763.75,"v":892.0,"dr":0.0073,"sa":0.4536},{"date":"2021-09-28","o":1761.25,"h":1770.0,"l":1703.0,"c":1750.0,"v":1262.0,"dr":-0.0078,"sa":0.4535},{"date":"2021-09-29","o":1712.5,"h":1738.5,"l":1712.5,"c":1726.0,"v":2128.0,"dr":-0.0137,"sa":0.4528},{"date":"2021-09-30","o":1710.0,"h":1749.5,"l":1710.0,"c":1731.0,"v":646.0,"dr":0.0029,"sa":0.4528},{"date":"2021-10-01","o":1730.5,"h":1762.0,"l":1684.75,"c":1716.0,"v":3022.0,"dr":-0.0087,"sa":0.452},{"date":"2021-10-04","o":1715.0,"h":1729.5,"l":1668.25,"c":1677.5,"v":678.0,"dr":-0.0224,"sa":0.4523},{"date":"2021-10-05","o":1660.0,"h":1690.0,"l":1625.0,"c":1673.75,"v":2312.0,"dr":-0.0022,"sa":0.4502},{"date":"2021-10-06","o":1644.5,"h":1671.5,"l":1610.5,"c":1671.5,"v":1548.0,"dr":-0.0013,"sa":0.4491},{"date":"2021-10-07","o":1695.0,"h":1699.5,"l":1668.5,"c":1699.25,"v":420.0,"dr":0.0166,"sa":0.4487},{"date":"2021-10-12","o":1700.0,"h":1714.25,"l":1682.75,"c":1702.5,"v":666.0,"dr":0.0019,"sa":0.4485},{"date":"2021-10-13","o":1702.5,"h":1702.5,"l":1655.0,"c":1662.5,"v":556.0,"dr":-0.0235,"sa":0.4493},{"date":"2021-10-14","o":1662.5,"h":1676.0,"l":1625.5,"c":1668.75,"v":1682.0,"dr":0.0038,"sa":0.4485},{"date":"2021-10-15","o":1670.0,"h":1745.0,"l":1670.0,"c":1740.25,"v":3018.0,"dr":0.0428,"sa":0.4498},{"date":"2021-10-18","o":1872.5,"h":1973.0,"l":1855.75,"c":1877.5,"v":10354.0,"dr":0.0789,"sa":0.456},{"date":"2021-10-19","o":1877.5,"h":1880.0,"l":1844.0,"c":1867.25,"v":1274.0,"dr":-0.0055,"sa":0.4561},{"date":"2021-10-20","o":1866.75,"h":1880.5,"l":1852.0,"c":1878.5,"v":1892.0,"dr":0.006,"sa":0.4561},{"date":"2021-10-21","o":1878.5,"h":1878.5,"l":1810.75,"c":1825.75,"v":2166.0,"dr":-0.0281,"sa":0.4565},{"date":"2021-10-22","o":1800.0,"h":1829.5,"l":1796.75,"c":1827.25,"v":2860.0,"dr":0.0008,"sa":0.4551},{"date":"2021-10-25","o":1809.0,"h":1838.0,"l":1809.0,"c":1819.5,"v":1246.0,"dr":-0.0042,"sa":0.4546},{"date":"2021-10-26","o":1824.0,"h":1895.5,"l":1824.0,"c":1895.25,"v":5976.0,"dr":0.0416,"sa":0.454},{"date":"2021-10-27","o":1886.25,"h":1911.0,"l":1829.0,"c":1833.25,"v":1588.0,"dr":-0.0327,"sa":0.446},{"date":"2021-10-28","o":1764.5,"h":1832.5,"l":1741.75,"c":1830.5,"v":9536.0,"dr":-0.0015,"sa":0.4449},{"date":"2021-10-29","o":1806.0,"h":1821.0,"l":1801.5,"c":1834.0,"v":638.0,"dr":0.0019,"sa":0.4361},{"date":"2021-11-01","o":1834.0,"h":1890.0,"l":1805.0,"c":1889.5,"v":2180.0,"dr":0.0303,"sa":0.4359},{"date":"2021-11-02","o":1895.0,"h":1895.0,"l":1832.75,"c":1887.75,"v":1196.0,"dr":-0.0009,"sa":0.4343},{"date":"2021-11-03","o":1889.5,"h":1933.0,"l":1887.5,"c":1899.5,"v":6148.0,"dr":0.0062,"sa":0.4336},{"date":"2021-11-04","o":1910.0,"h":1926.75,"l":1875.0,"c":1926.75,"v":1310.0,"dr":0.0143,"sa":0.4335},{"date":"2021-11-05","o":1965.0,"h":1977.25,"l":1935.0,"c":1965.5,"v":13924.0,"dr":0.0201,"sa":0.4276},{"date":"2021-11-08","o":1990.0,"h":2005.5,"l":1957.25,"c":1957.25,"v":866.0,"dr":-0.0042,"sa":0.4253},{"date":"2021-11-09","o":1957.5,"h":2007.5,"l":1950.0,"c":2000.75,"v":5584.0,"dr":0.0222,"sa":0.4207},{"date":"2021-11-10","o":2007.5,"h":2050.0,"l":1967.5,"c":2002.0,"v":1310.0,"dr":0.0006,"sa":0.419},{"date":"2021-11-11","o":2075.0,"h":2225.0,"l":2041.75,"c":2110.25,"v":12936.0,"dr":0.0541,"sa":0.4219},{"date":"2021-11-12","o":2112.5,"h":2200.0,"l":1965.75,"c":2185.0,"v":7654.0,"dr":0.0354,"sa":0.4217},{"date":"2021-11-15","o":2184.25,"h":2223.0,"l":2119.5,"c":2139.5,"v":2918.0,"dr":-0.0208,"sa":0.422},{"date":"2021-11-16","o":2109.5,"h":2113.75,"l":2057.5,"c":2112.0,"v":20142.0,"dr":-0.0129,"sa":0.4149},{"date":"2021-11-17","o":2010.75,"h":2075.0,"l":1975.0,"c":1991.0,"v":1096.0,"dr":-0.0573,"sa":0.4191},{"date":"2021-11-18","o":1990.25,"h":2105.75,"l":1950.5,"c":1969.75,"v":1690.0,"dr":-0.0107,"sa":0.4186},{"date":"2021-11-19","o":1945.0,"h":1945.0,"l":1877.0,"c":1902.75,"v":2692.0,"dr":-0.034,"sa":0.42},{"date":"2021-11-23","o":1872.5,"h":1895.0,"l":1749.75,"c":1768.25,"v":3884.0,"dr":-0.0707,"sa":0.4254},{"date":"2021-11-24","o":1776.5,"h":1850.0,"l":1731.0,"c":1790.0,"v":2920.0,"dr":0.0123,"sa":0.4251},{"date":"2021-11-25","o":1780.0,"h":1825.0,"l":1780.0,"c":1819.5,"v":72.0,"dr":0.0165,"sa":0.4236},{"date":"2021-11-26","o":1814.5,"h":1814.5,"l":1635.5,"c":1750.0,"v":3278.0,"dr":-0.0382,"sa":0.4245},{"date":"2021-11-29","o":1689.5,"h":1695.0,"l":1574.75,"c":1683.75,"v":2970.0,"dr":-0.0379,"sa":0.4239},{"date":"2021-11-30","o":1634.5,"h":1676.5,"l":1599.0,"c":1668.25,"v":1464.0,"dr":-0.0092,"sa":0.4241},{"date":"2021-12-01","o":1670.0,"h":1770.0,"l":1670.0,"c":1721.75,"v":830.0,"dr":0.0321,"sa":0.4238},{"date":"2021-12-02","o":1721.75,"h":1750.75,"l":1700.0,"c":1750.75,"v":3606.0,"dr":0.0168,"sa":0.4233},{"date":"2021-12-03","o":1781.0,"h":1793.75,"l":1675.0,"c":1727.25,"v":35542.0,"dr":-0.0134,"sa":0.423},{"date":"2021-12-06","o":1750.0,"h":1760.0,"l":1699.0,"c":1755.25,"v":1392.0,"dr":0.0162,"sa":0.4231},{"date":"2021-12-07","o":1792.5,"h":1800.0,"l":1749.0,"c":1777.0,"v":860.0,"dr":0.0124,"sa":0.4229},{"date":"2021-12-09","o":1815.0,"h":1815.0,"l":1635.5,"c":1657.25,"v":9918.0,"dr":-0.0674,"sa":0.4282},{"date":"2021-12-10","o":1700.0,"h":1700.0,"l":1604.5,"c":1610.0,"v":1668.0,"dr":-0.0285,"sa":0.4276},{"date":"2021-12-13","o":1610.0,"h":1610.0,"l":1510.0,"c":1524.5,"v":1822.0,"dr":-0.0531,"sa":0.4296},{"date":"2021-12-14","o":1523.0,"h":1523.0,"l":1452.75,"c":1481.5,"v":2490.0,"dr":-0.0282,"sa":0.4296},{"date":"2021-12-15","o":1481.5,"h":1481.5,"l":1425.25,"c":1449.25,"v":1124.0,"dr":-0.0218,"sa":0.4298},{"date":"2021-12-16","o":1435.0,"h":1525.0,"l":1435.0,"c":1478.5,"v":494.0,"dr":0.0202,"sa":0.4292},{"date":"2021-12-17","o":1440.0,"h":1485.0,"l":1425.25,"c":1470.5,"v":726.0,"dr":-0.0054,"sa":0.4292},{"date":"2021-12-20","o":1475.0,"h":1530.0,"l":1405.0,"c":1410.25,"v":1794.0,"dr":-0.041,"sa":0.4311},{"date":"2021-12-21","o":1470.5,"h":1505.5,"l":1397.5,"c":1505.5,"v":756.0,"dr":0.0675,"sa":0.4337},{"date":"2021-12-22","o":1505.0,"h":1510.0,"l":1494.0,"c":1504.25,"v":612.0,"dr":-0.0008,"sa":0.4328},{"date":"2021-12-23","o":1505.0,"h":1516.0,"l":1480.0,"c":1491.0,"v":476.0,"dr":-0.0088,"sa":0.4322},{"date":"2021-12-27","o":1487.5,"h":1512.25,"l":1458.25,"c":1500.0,"v":1172.0,"dr":0.006,"sa":0.4314},{"date":"2021-12-28","o":1500.0,"h":1532.75,"l":1497.0,"c":1528.0,"v":2576.0,"dr":0.0187,"sa":0.4315},{"date":"2021-12-29","o":1596.5,"h":1645.75,"l":1513.0,"c":1522.25,"v":1092.0,"dr":-0.0038,"sa":0.4313},{"date":"2021-12-30","o":1507.25,"h":1550.0,"l":1507.25,"c":1531.75,"v":510.0,"dr":0.0062,"sa":0.4308},{"date":"2022-01-03","o":1586.5,"h":1637.5,"l":1575.5,"c":1581.5,"v":1822.0,"dr":0.0325,"sa":0.4312},{"date":"2022-01-04","o":1650.0,"h":1650.0,"l":1575.0,"c":1575.0,"v":1364.0,"dr":-0.0041,"sa":0.4311},{"date":"2022-01-05","o":1575.0,"h":1582.0,"l":1559.75,"c":1560.5,"v":630.0,"dr":-0.0092,"sa":0.4312},{"date":"2022-01-06","o":1500.75,"h":1593.25,"l":1450.0,"c":1567.5,"v":1092.0,"dr":0.0045,"sa":0.4311},{"date":"2022-01-07","o":1570.0,"h":1615.0,"l":1570.0,"c":1590.0,"v":976.0,"dr":0.0144,"sa":0.4297},{"date":"2022-01-10","o":1600.0,"h":1600.0,"l":1540.0,"c":1589.75,"v":760.0,"dr":-0.0002,"sa":0.4288},{"date":"2022-01-11","o":1600.0,"h":1624.75,"l":1595.0,"c":1604.0,"v":1754.0,"dr":0.009,"sa":0.4235},{"date":"2022-01-12","o":1604.5,"h":1648.0,"l":1566.5,"c":1611.5,"v":2628.0,"dr":0.0047,"sa":0.4215},{"date":"2022-01-13","o":1600.0,"h":1647.75,"l":1579.25,"c":1596.5,"v":1454.0,"dr":-0.0093,"sa":0.4216},{"date":"2022-01-14","o":1610.0,"h":1610.0,"l":1520.0,"c":1563.25,"v":420.0,"dr":-0.0208,"sa":0.4215},{"date":"2022-01-17","o":1563.5,"h":1575.0,"l":1525.0,"c":1560.5,"v":78.0,"dr":-0.0018,"sa":0.4215},{"date":"2022-01-18","o":1550.0,"h":1575.0,"l":1533.0,"c":1550.0,"v":1504.0,"dr":-0.0067,"sa":0.4208},{"date":"2022-01-19","o":1558.75,"h":1578.25,"l":1526.75,"c":1578.25,"v":1456.0,"dr":0.0182,"sa":0.421},{"date":"2022-01-20","o":1578.25,"h":1675.0,"l":1500.5,"c":1660.5,"v":2108.0,"dr":0.0521,"sa":0.4232},{"date":"2022-01-21","o":1619.75,"h":1700.0,"l":1595.5,"c":1645.0,"v":2276.0,"dr":-0.0093,"sa":0.4211},{"date":"2022-01-24","o":1645.0,"h":1675.0,"l":1592.75,"c":1675.0,"v":1986.0,"dr":0.0182,"sa":0.4214},{"date":"2022-01-25","o":1692.25,"h":1710.5,"l":1632.5,"c":1706.0,"v":674.0,"dr":0.0185,"sa":0.4216},{"date":"2022-01-26","o":1700.0,"h":1765.0,"l":1695.0,"c":1750.5,"v":3642.0,"dr":0.0261,"sa":0.4219},{"date":"2022-01-27","o":1752.5,"h":1823.0,"l":1752.5,"c":1791.0,"v":3568.0,"dr":0.0231,"sa":0.4214},{"date":"2022-01-28","o":1847.5,"h":1847.5,"l":1697.25,"c":1757.0,"v":2854.0,"dr":-0.019,"sa":0.4216},{"date":"2022-01-31","o":1757.0,"h":1800.0,"l":1757.0,"c":1794.25,"v":328.0,"dr":0.0212,"sa":0.4218},{"date":"2022-02-01","o":1794.25,"h":1879.75,"l":1788.5,"c":1823.75,"v":1308.0,"dr":0.0164,"sa":0.4218},{"date":"2022-02-02","o":1885.0,"h":1885.0,"l":1751.5,"c":1767.25,"v":652.0,"dr":-0.031,"sa":0.423},{"date":"2022-02-03","o":1768.0,"h":1768.0,"l":1705.75,"c":1735.0,"v":530.0,"dr":-0.0182,"sa":0.4204},{"date":"2022-02-04","o":1745.5,"h":1745.5,"l":1705.0,"c":1725.0,"v":102.0,"dr":-0.0058,"sa":0.4205},{"date":"2022-02-07","o":1825.0,"h":1825.0,"l":1715.75,"c":1765.0,"v":742.0,"dr":0.0232,"sa":0.4209},{"date":"2022-02-08","o":1725.0,"h":1779.75,"l":1718.5,"c":1730.0,"v":17938.0,"dr":-0.0198,"sa":0.4212},{"date":"2022-02-09","o":1740.0,"h":1779.0,"l":1733.5,"c":1745.25,"v":1046.0,"dr":0.0088,"sa":0.4204},{"date":"2022-02-10","o":1715.0,"h":1770.0,"l":1715.0,"c":1768.5,"v":6442.0,"dr":0.0133,"sa":0.4204},{"date":"2022-02-11","o":1770.0,"h":1787.0,"l":1735.5,"c":1737.25,"v":1532.0,"dr":-0.0177,"sa":0.4203},{"date":"2022-02-14","o":1737.25,"h":1890.0,"l":1713.5,"c":1731.75,"v":12420.0,"dr":-0.0032,"sa":0.4201},{"date":"2022-02-15","o":1712.5,"h":1776.75,"l":1712.5,"c":1764.0,"v":2868.0,"dr":0.0186,"sa":0.4204},{"date":"2022-02-16","o":1764.0,"h":1825.0,"l":1762.5,"c":1799.75,"v":20188.0,"dr":0.0203,"sa":0.4208},{"date":"2022-02-17","o":1870.0,"h":1870.0,"l":1746.25,"c":1747.75,"v":992.0,"dr":-0.0289,"sa":0.4218},{"date":"2022-02-18","o":1770.0,"h":1819.5,"l":1715.0,"c":1728.25,"v":972.0,"dr":-0.0112,"sa":0.4207},{"date":"2022-02-21","o":1789.25,"h":1789.5,"l":1625.5,"c":1730.0,"v":360.0,"dr":0.001,"sa":0.4205},{"date":"2022-02-22","o":1730.0,"h":1789.75,"l":1682.5,"c":1692.75,"v":1524.0,"dr":-0.0215,"sa":0.4211},{"date":"2022-02-23","o":1700.0,"h":1724.5,"l":1671.0,"c":1703.25,"v":24860.0,"dr":0.0062,"sa":0.4194},{"date":"2022-02-24","o":1825.0,"h":1865.0,"l":1626.5,"c":1865.0,"v":8902.0,"dr":0.095,"sa":0.4292},{"date":"2022-02-25","o":1840.0,"h":1885.0,"l":1840.0,"c":1877.0,"v":6164.0,"dr":0.0064,"sa":0.4289},{"date":"2022-03-02","o":1880.0,"h":2130.75,"l":1880.0,"c":2024.75,"v":6754.0,"dr":0.0787,"sa":0.435},{"date":"2022-03-03","o":2020.0,"h":2142.0,"l":2019.75,"c":2128.5,"v":2434.0,"dr":0.0512,"sa":0.4373},{"date":"2022-03-04","o":2128.5,"h":2225.0,"l":2075.0,"c":2085.25,"v":5340.0,"dr":-0.0203,"sa":0.4377},{"date":"2022-03-06","o":2009.5,"h":2116.5,"l":2009.5,"c":2078.5,"v":13374.0,"dr":-0.0032,"sa":0.4375},{"date":"2022-03-07","o":2125.0,"h":2303.0,"l":2114.0,"c":2129.0,"v":6298.0,"dr":0.0243,"sa":0.4378},{"date":"2022-03-08","o":2150.0,"h":2150.0,"l":2044.5,"c":2104.75,"v":10310.0,"dr":-0.0114,"sa":0.4379},{"date":"2022-03-09","o":2009.5,"h":2116.5,"l":2009.5,"c":2078.5,"v":13374.0,"dr":-0.0125,"sa":0.4381},{"date":"2022-03-10","o":2114.75,"h":2210.0,"l":2076.5,"c":2197.25,"v":2208.0,"dr":0.0571,"sa":0.4406},{"date":"2022-03-11","o":2238.75,"h":2350.0,"l":2200.5,"c":2326.75,"v":23570.0,"dr":0.0589,"sa":0.4421},{"date":"2022-03-14","o":2249.0,"h":2249.0,"l":1980.0,"c":2043.0,"v":9554.0,"dr":-0.122,"sa":0.4593},{"date":"2022-03-15","o":2000.0,"h":2108.5,"l":1985.25,"c":2095.75,"v":2298.0,"dr":0.0258,"sa":0.4598},{"date":"2022-03-16","o":2100.0,"h":2167.5,"l":2098.0,"c":2167.5,"v":40194.0,"dr":0.0342,"sa":0.4605},{"date":"2022-03-17","o":2167.5,"h":2258.0,"l":2167.5,"c":2247.5,"v":4696.0,"dr":0.0369,"sa":0.4617},{"date":"2022-03-18","o":2248.75,"h":2256.75,"l":2214.5,"c":2225.5,"v":3800.0,"dr":-0.0098,"sa":0.4617},{"date":"2022-03-21","o":2199.0,"h":2350.0,"l":2199.0,"c":2348.0,"v":8044.0,"dr":0.055,"sa":0.4647},{"date":"2022-03-22","o":2355.0,"h":2375.0,"l":2348.0,"c":2351.5,"v":3018.0,"dr":0.0015,"sa":0.4641},{"date":"2022-03-23","o":2343.75,"h":2399.0,"l":2343.75,"c":2393.25,"v":1202.0,"dr":0.0178,"sa":0.4643},{"date":"2022-03-25","o":2495.0,"h":2500.0,"l":2403.5,"c":2448.0,"v":2330.0,"dr":0.0229,"sa":0.4639},{"date":"2022-03-28","o":2402.75,"h":2402.75,"l":2332.5,"c":2344.25,"v":6252.0,"dr":-0.0424,"sa":0.4661},{"date":"2022-03-29","o":2224.0,"h":2285.0,"l":2190.25,"c":2238.25,"v":3058.0,"dr":-0.0452,"sa":0.4685},{"date":"2022-03-30","o":2284.75,"h":2332.5,"l":2284.5,"c":2298.75,"v":1750.0,"dr":0.027,"sa":0.4668},{"date":"2022-03-31","o":2383.75,"h":2383.75,"l":2298.75,"c":2320.75,"v":2016.0,"dr":0.0096,"sa":0.4623},{"date":"2022-04-01","o":2385.0,"h":2396.5,"l":2261.5,"c":2331.25,"v":2744.0,"dr":0.0045,"sa":0.4619},{"date":"2022-04-04","o":2328.75,"h":2328.75,"l":2210.0,"c":2235.75,"v":1410.0,"dr":-0.041,"sa":0.4636},{"date":"2022-04-05","o":2240.0,"h":2300.0,"l":2166.5,"c":2167.25,"v":836.0,"dr":-0.0306,"sa":0.4606},{"date":"2022-04-06","o":2175.0,"h":2215.5,"l":2150.0,"c":2154.5,"v":1496.0,"dr":-0.0059,"sa":0.4602},{"date":"2022-04-07","o":2150.0,"h":2265.0,"l":2150.0,"c":2263.0,"v":2944.0,"dr":0.0504,"sa":0.4622},{"date":"2022-04-08","o":2340.0,"h":2369.5,"l":2320.0,"c":2357.5,"v":5042.0,"dr":0.0418,"sa":0.4594},{"date":"2022-04-11","o":2350.0,"h":2352.0,"l":2302.5,"c":2320.75,"v":3962.0,"dr":-0.0156,"sa":0.4594},{"date":"2022-04-12","o":2360.5,"h":2400.25,"l":2354.75,"c":2355.75,"v":4770.0,"dr":0.0151,"sa":0.459},{"date":"2022-04-13","o":2400.0,"h":2472.5,"l":2400.0,"c":2471.0,"v":3558.0,"dr":0.0489,"sa":0.4612},{"date":"2022-04-18","o":2499.0,"h":2574.75,"l":2479.75,"c":2485.5,"v":4820.0,"dr":0.0059,"sa":0.4611},{"date":"2022-04-19","o":2420.0,"h":2422.25,"l":2347.25,"c":2384.5,"v":1096.0,"dr":-0.0406,"sa":0.4627},{"date":"2022-04-20","o":2300.0,"h":2527.25,"l":2300.0,"c":2514.5,"v":1512.0,"dr":0.0545,"sa":0.462},{"date":"2022-04-21","o":2514.5,"h":2541.75,"l":2437.5,"c":2480.5,"v":928.0,"dr":-0.0135,"sa":0.4615},{"date":"2022-04-22","o":2542.0,"h":2557.0,"l":2450.5,"c":2463.0,"v":8690.0,"dr":-0.0071,"sa":0.4616},{"date":"2022-04-25","o":2450.0,"h":2450.25,"l":2335.75,"c":2450.0,"v":2524.0,"dr":-0.0053,"sa":0.4616},{"date":"2022-04-26","o":2550.0,"h":2550.0,"l":2384.0,"c":2454.5,"v":484.0,"dr":0.0018,"sa":0.4607},{"date":"2022-04-27","o":2490.0,"h":2557.25,"l":2461.0,"c":2517.0,"v":14022.0,"dr":0.0255,"sa":0.4604},{"date":"2022-04-28","o":2550.0,"h":2550.0,"l":2364.5,"c":2377.0,"v":1098.0,"dr":-0.0556,"sa":0.4633},{"date":"2022-04-29","o":2389.5,"h":2389.5,"l":2326.25,"c":2327.0,"v":1562.0,"dr":-0.021,"sa":0.4639},{"date":"2022-05-02","o":2389.5,"h":2394.5,"l":2337.0,"c":2392.75,"v":1124.0,"dr":0.0283,"sa":0.4627},{"date":"2022-05-03","o":2400.0,"h":2449.5,"l":2394.25,"c":2411.75,"v":1362.0,"dr":0.0079,"sa":0.4618},{"date":"2022-05-04","o":2422.75,"h":2422.75,"l":2320.25,"c":2344.25,"v":1020.0,"dr":-0.028,"sa":0.4619},{"date":"2022-05-05","o":2449.0,"h":2449.0,"l":2300.0,"c":2306.5,"v":408.0,"dr":-0.0161,"sa":0.4622},{"date":"2022-05-06","o":2269.0,"h":2324.0,"l":2267.0,"c":2270.5,"v":1316.0,"dr":-0.0156,"sa":0.4623},{"date":"2022-05-09","o":2225.0,"h":2225.0,"l":2050.0,"c":2053.25,"v":1770.0,"dr":-0.0957,"sa":0.4722},{"date":"2022-05-10","o":2101.75,"h":2126.0,"l":2045.0,"c":2082.5,"v":3390.0,"dr":0.0142,"sa":0.4719},{"date":"2022-05-11","o":2088.25,"h":2141.0,"l":2058.0,"c":2060.5,"v":348.0,"dr":-0.0106,"sa":0.472},{"date":"2022-05-12","o":2000.0,"h":2127.5,"l":1995.25,"c":2121.75,"v":3528.0,"dr":0.0297,"sa":0.4729},{"date":"2022-05-13","o":2163.0,"h":2200.0,"l":2140.5,"c":2199.75,"v":1012.0,"dr":0.0368,"sa":0.471},{"date":"2022-05-16","o":2200.0,"h":2223.0,"l":2160.25,"c":2184.0,"v":1362.0,"dr":-0.0072,"sa":0.4702},{"date":"2022-05-17","o":2250.25,"h":2322.0,"l":2250.25,"c":2306.25,"v":2328.0,"dr":0.056,"sa":0.4712},{"date":"2022-05-19","o":2193.5,"h":2193.5,"l":2124.75,"c":2180.0,"v":458.0,"dr":-0.0547,"sa":0.4747},{"date":"2022-05-20","o":2180.0,"h":2180.0,"l":2100.0,"c":2127.5,"v":584.0,"dr":-0.0241,"sa":0.475},{"date":"2022-05-23","o":2188.0,"h":2273.0,"l":2187.25,"c":2247.75,"v":1084.0,"dr":0.0565,"sa":0.475},{"date":"2022-05-24","o":2269.75,"h":2291.5,"l":2230.0,"c":2291.5,"v":1224.0,"dr":0.0195,"sa":0.4749},{"date":"2022-05-26","o":2312.5,"h":2414.5,"l":2297.5,"c":2409.75,"v":5546.0,"dr":0.0516,"sa":0.4757},{"date":"2022-05-27","o":2448.5,"h":2448.5,"l":2376.75,"c":2378.25,"v":926.0,"dr":-0.0131,"sa":0.476},{"date":"2022-05-30","o":2485.0,"h":2485.0,"l":2290.75,"c":2374.25,"v":550.0,"dr":-0.0017,"sa":0.476},{"date":"2022-05-31","o":2400.0,"h":2429.0,"l":2331.25,"c":2342.0,"v":1610.0,"dr":-0.0136,"sa":0.4761},{"date":"2022-06-01","o":2263.25,"h":2280.75,"l":2200.0,"c":2257.75,"v":3012.0,"dr":-0.036,"sa":0.4776},{"date":"2022-06-02","o":2291.5,"h":2357.5,"l":2275.0,"c":2315.5,"v":1146.0,"dr":0.0256,"sa":0.4769},{"date":"2022-06-03","o":2324.25,"h":2334.25,"l":2258.25,"c":2280.0,"v":514.0,"dr":-0.0153,"sa":0.4768},{"date":"2022-06-06","o":2250.0,"h":2260.75,"l":2213.5,"c":2251.5,"v":362.0,"dr":-0.0125,"sa":0.477},{"date":"2022-06-07","o":2268.25,"h":2268.25,"l":2205.25,"c":2259.0,"v":1552.0,"dr":0.0033,"sa":0.4724},{"date":"2022-06-08","o":2225.5,"h":2244.5,"l":2190.0,"c":2236.25,"v":806.0,"dr":-0.0101,"sa":0.472},{"date":"2022-06-09","o":2219.25,"h":2298.75,"l":2218.5,"c":2290.0,"v":298.0,"dr":0.024,"sa":0.4725},{"date":"2022-06-10","o":2244.75,"h":2329.0,"l":2244.75,"c":2314.75,"v":3988.0,"dr":0.0108,"sa":0.4725},{"date":"2022-06-13","o":2327.5,"h":2339.75,"l":2227.0,"c":2290.25,"v":638.0,"dr":-0.0106,"sa":0.4722},{"date":"2022-06-14","o":2271.0,"h":2297.75,"l":2258.75,"c":2258.75,"v":2408.0,"dr":-0.0138,"sa":0.4717},{"date":"2022-06-15","o":2311.5,"h":2317.0,"l":2281.5,"c":2315.0,"v":3542.0,"dr":0.0249,"sa":0.4721},{"date":"2022-06-16","o":2204.5,"h":2234.0,"l":2204.5,"c":2206.5,"v":1284.0,"dr":-0.0469,"sa":0.4744},{"date":"2022-06-21","o":2206.5,"h":2236.5,"l":2173.0,"c":2173.0,"v":444.0,"dr":-0.0152,"sa":0.4744},{"date":"2022-06-22","o":2127.0,"h":2127.0,"l":2060.5,"c":2062.25,"v":1010.0,"dr":-0.051,"sa":0.4744},{"date":"2022-06-23","o":2049.0,"h":2049.0,"l":1954.25,"c":1967.5,"v":1124.0,"dr":-0.0459,"sa":0.4767},{"date":"2022-06-24","o":1985.0,"h":2052.5,"l":1981.0,"c":2052.5,"v":930.0,"dr":0.0432,"sa":0.4785},{"date":"2022-06-27","o":2081.25,"h":2136.25,"l":2046.0,"c":2135.75,"v":3270.0,"dr":0.0406,"sa":0.4795},{"date":"2022-06-28","o":2161.5,"h":2226.75,"l":2114.25,"c":2175.0,"v":1514.0,"dr":0.0184,"sa":0.4798},{"date":"2022-06-29","o":2185.5,"h":2225.5,"l":2142.5,"c":2171.0,"v":1288.0,"dr":-0.0018,"sa":0.4787},{"date":"2022-06-30","o":2146.75,"h":2175.0,"l":2109.0,"c":2145.5,"v":1298.0,"dr":-0.0117,"sa":0.4788},{"date":"2022-07-01","o":2100.0,"h":2125.25,"l":2039.5,"c":2103.5,"v":974.0,"dr":-0.0196,"sa":0.4791},{"date":"2022-07-04","o":2157.5,"h":2254.0,"l":2157.5,"c":2200.0,"v":396.0,"dr":0.0459,"sa":0.4739},{"date":"2022-07-05","o":2225.0,"h":2292.0,"l":2098.0,"c":2237.25,"v":24462.0,"dr":0.0169,"sa":0.4738},{"date":"2022-07-06","o":2280.5,"h":2280.5,"l":2128.0,"c":2204.0,"v":1202.0,"dr":-0.0149,"sa":0.4738},{"date":"2022-07-07","o":2249.75,"h":2379.0,"l":2237.5,"c":2364.75,"v":1624.0,"dr":0.0729,"sa":0.4789},{"date":"2022-07-08","o":2391.5,"h":2410.0,"l":2335.25,"c":2404.0,"v":1874.0,"dr":0.0166,"sa":0.479},{"date":"2022-07-11","o":2410.0,"h":2410.0,"l":2252.25,"c":2275.0,"v":1020.0,"dr":-0.0537,"sa":0.4821},{"date":"2022-07-12","o":2216.75,"h":2260.0,"l":2180.25,"c":2185.0,"v":1012.0,"dr":-0.0396,"sa":0.4836},{"date":"2022-07-13","o":2199.75,"h":2199.75,"l":2150.5,"c":2167.0,"v":2546.0,"dr":-0.0082,"sa":0.4823},{"date":"2022-07-14","o":2089.25,"h":2128.0,"l":2054.0,"c":2109.75,"v":3798.0,"dr":-0.0264,"sa":0.4822},{"date":"2022-07-15","o":2103.5,"h":2181.0,"l":2100.0,"c":2165.25,"v":1248.0,"dr":0.0263,"sa":0.4818},{"date":"2022-07-18","o":2267.25,"h":2292.5,"l":2252.75,"c":2256.25,"v":3476.0,"dr":0.042,"sa":0.4832},{"date":"2022-07-19","o":2297.0,"h":2335.5,"l":2276.5,"c":2333.5,"v":1738.0,"dr":0.0342,"sa":0.4843},{"date":"2022-07-20","o":2330.25,"h":2409.25,"l":2330.25,"c":2387.5,"v":2370.0,"dr":0.0231,"sa":0.4844},{"date":"2022-07-21","o":2385.0,"h":2556.5,"l":2354.0,"c":2520.0,"v":5944.0,"dr":0.0555,"sa":0.4872},{"date":"2022-07-22","o":2522.5,"h":2522.5,"l":2417.0,"c":2462.75,"v":1454.0,"dr":-0.0227,"sa":0.4876},{"date":"2022-07-25","o":2544.5,"h":2585.0,"l":2476.75,"c":2574.75,"v":1548.0,"dr":0.0455,"sa":0.4893},{"date":"2022-07-26","o":2574.75,"h":2589.5,"l":2496.5,"c":2535.0,"v":1580.0,"dr":-0.0154,"sa":0.4889},{"date":"2022-07-27","o":2535.5,"h":2600.0,"l":2500.0,"c":2598.25,"v":940.0,"dr":0.025,"sa":0.4893},{"date":"2022-07-28","o":2580.75,"h":2580.75,"l":2450.0,"c":2545.0,"v":1998.0,"dr":-0.0205,"sa":0.4897},{"date":"2022-07-29","o":2545.0,"h":2545.0,"l":2327.5,"c":2381.5,"v":3888.0,"dr":-0.0642,"sa":0.494},{"date":"2022-08-01","o":2403.0,"h":2403.0,"l":2218.75,"c":2281.0,"v":938.0,"dr":-0.0422,"sa":0.4943},{"date":"2022-08-02","o":2281.0,"h":2365.25,"l":2235.25,"c":2344.25,"v":578.0,"dr":0.0277,"sa":0.494},{"date":"2022-08-03","o":2391.75,"h":2402.0,"l":2340.0,"c":2373.75,"v":5518.0,"dr":0.0126,"sa":0.4938},{"date":"2022-08-04","o":2377.5,"h":2411.5,"l":2308.5,"c":2399.5,"v":1300.0,"dr":0.0108,"sa":0.4931},{"date":"2022-08-05","o":2482.75,"h":2482.75,"l":2384.75,"c":2400.0,"v":376.0,"dr":0.0002,"sa":0.4929},{"date":"2022-08-08","o":2400.0,"h":2502.75,"l":2381.75,"c":2468.75,"v":2030.0,"dr":0.0286,"sa":0.4932},{"date":"2022-08-09","o":2485.0,"h":2510.0,"l":2458.0,"c":2466.5,"v":1580.0,"dr":-0.0009,"sa":0.4932},{"date":"2022-08-10","o":2500.0,"h":2552.25,"l":2500.0,"c":2541.5,"v":2400.0,"dr":0.0304,"sa":0.4929},{"date":"2022-08-11","o":2550.0,"h":2562.75,"l":2525.25,"c":2545.0,"v":484.0,"dr":0.0014,"sa":0.4926},{"date":"2022-08-12","o":2545.0,"h":2757.5,"l":2545.0,"c":2737.5,"v":5438.0,"dr":0.0756,"sa":0.4979},{"date":"2022-08-16","o":2700.0,"h":2707.25,"l":2606.0,"c":2631.75,"v":1352.0,"dr":-0.0386,"sa":0.4996},{"date":"2022-08-17","o":2612.5,"h":2630.0,"l":2525.0,"c":2598.5,"v":582.0,"dr":-0.0126,"sa":0.4982},{"date":"2022-08-18","o":2595.0,"h":2710.0,"l":2583.5,"c":2710.0,"v":688.0,"dr":0.0429,"sa":0.4998},{"date":"2022-08-19","o":2693.25,"h":2710.0,"l":2633.5,"c":2696.5,"v":448.0,"dr":-0.005,"sa":0.4997},{"date":"2022-08-22","o":2688.5,"h":2707.0,"l":2668.75,"c":2701.75,"v":352.0,"dr":0.0019,"sa":0.4909},{"date":"2022-08-23","o":2701.75,"h":2835.75,"l":2701.75,"c":2821.25,"v":1244.0,"dr":0.0442,"sa":0.4919},{"date":"2022-08-24","o":2775.0,"h":2802.5,"l":2764.0,"c":2800.5,"v":1254.0,"dr":-0.0074,"sa":0.4919},{"date":"2022-08-25","o":2750.0,"h":2854.25,"l":2750.0,"c":2847.5,"v":2788.0,"dr":0.0168,"sa":0.492},{"date":"2022-08-26","o":2862.75,"h":2862.75,"l":2750.5,"c":2777.75,"v":4338.0,"dr":-0.0245,"sa":0.4927},{"date":"2022-08-29","o":2790.0,"h":2949.5,"l":2790.0,"c":2946.0,"v":3528.0,"dr":0.0606,"sa":0.4961},{"date":"2022-08-30","o":2949.75,"h":2949.75,"l":2731.75,"c":2780.0,"v":6690.0,"dr":-0.0563,"sa":0.498},{"date":"2022-08-31","o":2780.0,"h":2809.5,"l":2713.0,"c":2735.0,"v":362.0,"dr":-0.0162,"sa":0.498},{"date":"2022-09-01","o":2650.0,"h":2725.5,"l":2604.0,"c":2607.25,"v":384.0,"dr":-0.0467,"sa":0.5004},{"date":"2022-09-05","o":2625.5,"h":2700.0,"l":2400.0,"c":2505.0,"v":228.0,"dr":-0.0392,"sa":0.502},{"date":"2022-09-06","o":2500.0,"h":2553.5,"l":2495.0,"c":2496.0,"v":4466.0,"dr":-0.0036,"sa":0.5017},{"date":"2022-09-07","o":2442.5,"h":2519.0,"l":2422.75,"c":2498.0,"v":3454.0,"dr":0.0008,"sa":0.5017},{"date":"2022-09-08","o":2452.5,"h":2540.25,"l":2452.25,"c":2530.0,"v":4732.0,"dr":0.0128,"sa":0.5018},{"date":"2022-09-09","o":2535.0,"h":2579.25,"l":2515.0,"c":2515.0,"v":184.0,"dr":-0.0059,"sa":0.5016},{"date":"2022-09-12","o":2549.75,"h":2575.0,"l":2513.0,"c":2524.75,"v":356.0,"dr":0.0039,"sa":0.5013},{"date":"2022-09-13","o":2550.0,"h":2550.0,"l":2500.5,"c":2513.0,"v":786.0,"dr":-0.0047,"sa":0.5014},{"date":"2022-09-14","o":2524.25,"h":2524.25,"l":2479.0,"c":2482.0,"v":376.0,"dr":-0.0123,"sa":0.5011},{"date":"2022-09-15","o":2413.0,"h":2489.25,"l":2404.5,"c":2450.75,"v":1376.0,"dr":-0.0126,"sa":0.5011},{"date":"2022-09-16","o":2407.75,"h":2450.0,"l":2390.0,"c":2445.75,"v":2232.0,"dr":-0.002,"sa":0.5011},{"date":"2022-09-19","o":2450.0,"h":2575.0,"l":2450.0,"c":2572.75,"v":2958.0,"dr":0.0519,"sa":0.5026},{"date":"2022-09-20","o":2514.0,"h":2553.75,"l":2504.0,"c":2552.5,"v":560.0,"dr":-0.0079,"sa":0.5027},{"date":"2022-09-21","o":2560.0,"h":2639.0,"l":2537.75,"c":2573.75,"v":1652.0,"dr":0.0083,"sa":0.5024},{"date":"2022-09-22","o":2550.0,"h":2599.0,"l":2545.5,"c":2595.0,"v":252.0,"dr":0.0083,"sa":0.5015},{"date":"2022-09-23","o":2465.0,"h":2481.0,"l":2370.5,"c":2393.25,"v":542.0,"dr":-0.0777,"sa":0.5059},{"date":"2022-09-26","o":2388.0,"h":2388.0,"l":2300.0,"c":2328.0,"v":634.0,"dr":-0.0273,"sa":0.5064},{"date":"2022-09-27","o":2403.5,"h":2405.0,"l":2320.5,"c":2350.0,"v":536.0,"dr":0.0095,"sa":0.4969},{"date":"2022-09-28","o":2376.0,"h":2405.0,"l":2335.0,"c":2405.0,"v":1098.0,"dr":0.0234,"sa":0.4973},{"date":"2022-09-29","o":2355.75,"h":2377.0,"l":2313.5,"c":2342.75,"v":2698.0,"dr":-0.0259,"sa":0.4974},{"date":"2022-09-30","o":2439.75,"h":2611.0,"l":2439.75,"c":2601.5,"v":938.0,"dr":0.1104,"sa":0.5091},{"date":"2022-10-03","o":2566.5,"h":2615.0,"l":2520.25,"c":2603.25,"v":1698.0,"dr":0.0007,"sa":0.5091},{"date":"2022-10-04","o":2604.0,"h":2699.5,"l":2604.0,"c":2676.25,"v":1084.0,"dr":0.028,"sa":0.5098},{"date":"2022-10-05","o":2674.0,"h":2699.0,"l":2638.5,"c":2699.0,"v":1114.0,"dr":0.0085,"sa":0.5097},{"date":"2022-10-06","o":2705.0,"h":2726.25,"l":2625.0,"c":2638.25,"v":644.0,"dr":-0.0225,"sa":0.5101},{"date":"2022-10-11","o":2575.0,"h":2609.0,"l":2551.0,"c":2554.0,"v":942.0,"dr":-0.0319,"sa":0.5112},{"date":"2022-10-12","o":2520.0,"h":2550.0,"l":2486.75,"c":2550.0,"v":248.0,"dr":-0.0016,"sa":0.5111},{"date":"2022-10-13","o":2506.0,"h":2697.75,"l":2506.0,"c":2684.5,"v":1920.0,"dr":0.0527,"sa":0.513},{"date":"2022-10-14","o":2684.5,"h":2684.5,"l":2559.5,"c":2575.0,"v":718.0,"dr":-0.0408,"sa":0.5148},{"date":"2022-10-17","o":2612.5,"h":2632.5,"l":2593.5,"c":2598.25,"v":860.0,"dr":0.009,"sa":0.5148},{"date":"2022-10-18","o":2550.0,"h":2599.5,"l":2520.5,"c":2529.25,"v":622.0,"dr":-0.0266,"sa":0.5154},{"date":"2022-10-19","o":2528.0,"h":2675.0,"l":2528.0,"c":2660.0,"v":1018.0,"dr":0.0517,"sa":0.5178},{"date":"2022-10-20","o":2675.0,"h":2685.75,"l":2625.0,"c":2625.0,"v":296.0,"dr":-0.0132,"sa":0.5174},{"date":"2022-10-21","o":2608.25,"h":2722.75,"l":2603.0,"c":2706.25,"v":404.0,"dr":0.031,"sa":0.5182},{"date":"2022-10-24","o":2650.0,"h":2665.0,"l":2625.0,"c":2643.5,"v":366.0,"dr":-0.0232,"sa":0.5172},{"date":"2022-10-25","o":2668.25,"h":2714.75,"l":2665.0,"c":2692.5,"v":666.0,"dr":0.0185,"sa":0.5117},{"date":"2022-10-26","o":2659.0,"h":2687.25,"l":2617.5,"c":2622.5,"v":572.0,"dr":-0.026,"sa":0.5124},{"date":"2022-10-27","o":2612.75,"h":2681.25,"l":2581.75,"c":2595.0,"v":2444.0,"dr":-0.0105,"sa":0.5126},{"date":"2022-10-28","o":2556.5,"h":2586.0,"l":2545.5,"c":2562.0,"v":226.0,"dr":-0.0127,"sa":0.5119},{"date":"2022-10-31","o":2674.0,"h":2700.0,"l":2565.0,"c":2665.0,"v":6570.0,"dr":0.0402,"sa":0.5133},{"date":"2022-11-01","o":2745.0,"h":2777.5,"l":2600.0,"c":2611.75,"v":514.0,"dr":-0.02,"sa":0.5138},{"date":"2022-11-02","o":2532.25,"h":2540.0,"l":2482.5,"c":2483.0,"v":3068.0,"dr":-0.0493,"sa":0.5148},{"date":"2022-11-03","o":2444.5,"h":2570.0,"l":2444.5,"c":2568.75,"v":744.0,"dr":0.0345,"sa":0.5147},{"date":"2022-11-04","o":2650.0,"h":2679.25,"l":2579.5,"c":2588.25,"v":738.0,"dr":0.0076,"sa":0.5147},{"date":"2022-11-07","o":2565.0,"h":2690.5,"l":2564.75,"c":2639.75,"v":746.0,"dr":0.0199,"sa":0.515},{"date":"2022-11-08","o":2700.0,"h":2707.25,"l":2619.0,"c":2696.75,"v":2912.0,"dr":0.0216,"sa":0.5146},{"date":"2022-11-09","o":2695.0,"h":2695.0,"l":2604.0,"c":2604.0,"v":2708.0,"dr":-0.0344,"sa":0.5159},{"date":"2022-11-10","o":2650.0,"h":2650.0,"l":2351.25,"c":2465.0,"v":4560.0,"dr":-0.0534,"sa":0.5188},{"date":"2022-11-11","o":2432.5,"h":2549.25,"l":2383.75,"c":2396.5,"v":3682.0,"dr":-0.0278,"sa":0.5195},{"date":"2022-11-14","o":2412.5,"h":2435.5,"l":2325.25,"c":2433.75,"v":4664.0,"dr":0.0155,"sa":0.5193},{"date":"2022-11-15","o":2329.0,"h":2580.0,"l":2329.0,"c":2574.0,"v":1802.0,"dr":0.0576,"sa":0.5223},{"date":"2022-11-16","o":2572.5,"h":2600.0,"l":2524.75,"c":2564.5,"v":4330.0,"dr":-0.0037,"sa":0.5219},{"date":"2022-11-17","o":2637.5,"h":2637.5,"l":2543.25,"c":2600.0,"v":640.0,"dr":0.0138,"sa":0.5221},{"date":"2022-11-18","o":2650.0,"h":2694.75,"l":2559.25,"c":2660.5,"v":694.0,"dr":0.0233,"sa":0.5199},{"date":"2022-11-22","o":2668.0,"h":2738.5,"l":2668.0,"c":2716.5,"v":1604.0,"dr":0.021,"sa":0.5191},{"date":"2022-11-23","o":2716.5,"h":2750.0,"l":2677.25,"c":2677.25,"v":1610.0,"dr":-0.0144,"sa":0.5189},{"date":"2022-11-24","o":2720.0,"h":2749.5,"l":2579.0,"c":2700.0,"v":522.0,"dr":0.0085,"sa":0.5187},{"date":"2022-11-25","o":2735.0,"h":2743.0,"l":2690.0,"c":2690.0,"v":706.0,"dr":-0.0037,"sa":0.5154},{"date":"2022-11-28","o":2697.5,"h":2697.5,"l":2616.75,"c":2620.0,"v":4772.0,"dr":-0.026,"sa":0.516},{"date":"2022-11-29","o":2652.25,"h":2652.25,"l":2614.75,"c":2633.75,"v":540.0,"dr":0.0052,"sa":0.5148},{"date":"2022-11-30","o":2600.0,"h":2679.5,"l":2600.0,"c":2674.0,"v":334.0,"dr":0.0153,"sa":0.5098},{"date":"2022-12-01","o":2679.5,"h":2679.5,"l":2544.5,"c":2556.25,"v":454.0,"dr":-0.044,"sa":0.5117},{"date":"2022-12-02","o":2535.0,"h":2618.0,"l":2535.0,"c":2582.5,"v":7176.0,"dr":0.0103,"sa":0.5116},{"date":"2022-12-05","o":2654.25,"h":2654.25,"l":2560.0,"c":2600.0,"v":948.0,"dr":0.0068,"sa":0.51},{"date":"2022-12-06","o":2495.0,"h":2642.25,"l":2495.0,"c":2570.0,"v":3150.0,"dr":-0.0115,"sa":0.5086},{"date":"2022-12-07","o":2600.0,"h":2704.0,"l":2600.0,"c":2659.75,"v":4098.0,"dr":0.0349,"sa":0.5096},{"date":"2022-12-12","o":2600.0,"h":2600.0,"l":2461.0,"c":2522.5,"v":7286.0,"dr":-0.0516,"sa":0.5115},{"date":"2022-12-13","o":2529.0,"h":2628.5,"l":2529.0,"c":2550.0,"v":2244.0,"dr":0.0109,"sa":0.5114},{"date":"2022-12-14","o":2519.75,"h":2519.75,"l":2302.5,"c":2377.25,"v":10706.0,"dr":-0.0677,"sa":0.5159},{"date":"2022-12-15","o":2375.0,"h":2442.5,"l":2375.0,"c":2425.0,"v":2862.0,"dr":0.0201,"sa":0.516},{"date":"2022-12-16","o":2442.5,"h":2443.0,"l":2350.0,"c":2429.75,"v":1022.0,"dr":0.002,"sa":0.5159},{"date":"2022-12-19","o":2425.0,"h":2500.0,"l":2385.5,"c":2450.0,"v":632.0,"dr":0.0083,"sa":0.5112},{"date":"2022-12-20","o":2500.0,"h":2549.5,"l":2400.0,"c":2548.75,"v":340.0,"dr":0.0403,"sa":0.5117},{"date":"2022-12-21","o":2501.0,"h":2716.0,"l":2501.0,"c":2703.5,"v":8528.0,"dr":0.0607,"sa":0.512},{"date":"2022-12-22","o":2705.0,"h":2757.25,"l":2613.75,"c":2743.0,"v":8324.0,"dr":0.0146,"sa":0.5112},{"date":"2022-12-23","o":2777.5,"h":2854.75,"l":2776.5,"c":2807.25,"v":3886.0,"dr":0.0234,"sa":0.511},{"date":"2022-12-26","o":2679.25,"h":2798.0,"l":2679.25,"c":2794.0,"v":260.0,"dr":-0.0047,"sa":0.5108},{"date":"2022-12-27","o":2799.5,"h":2850.25,"l":2764.0,"c":2767.5,"v":2816.0,"dr":-0.0095,"sa":0.5109},{"date":"2022-12-28","o":2730.0,"h":2902.5,"l":2645.0,"c":2876.25,"v":2248.0,"dr":0.0393,"sa":0.5102},{"date":"2022-12-29","o":2902.0,"h":3000.0,"l":2808.5,"c":2808.5,"v":568.0,"dr":-0.0236,"sa":0.5068},{"date":"2022-12-30","o":2708.5,"h":2805.25,"l":2708.5,"c":2835.0,"v":456.0,"dr":0.0094,"sa":0.5069},{"date":"2023-01-02","o":2835.0,"h":2835.0,"l":2750.0,"c":2802.0,"v":736.0,"dr":-0.0116,"sa":0.5069},{"date":"2023-01-03","o":2788.5,"h":2795.5,"l":2545.0,"c":2603.75,"v":17900.0,"dr":-0.0708,"sa":0.5123},{"date":"2023-01-04","o":2650.0,"h":2650.0,"l":2550.0,"c":2570.0,"v":1294.0,"dr":-0.013,"sa":0.5123},{"date":"2023-01-05","o":2545.5,"h":2583.0,"l":2530.0,"c":2565.0,"v":3102.0,"dr":-0.0019,"sa":0.5122},{"date":"2023-01-06","o":2520.5,"h":2715.0,"l":2520.5,"c":2715.25,"v":2200.0,"dr":0.0586,"sa":0.5153},{"date":"2023-01-09","o":2725.0,"h":2757.25,"l":2642.5,"c":2656.0,"v":960.0,"dr":-0.0218,"sa":0.515},{"date":"2023-01-10","o":2737.5,"h":2737.5,"l":2624.0,"c":2665.75,"v":618.0,"dr":0.0037,"sa":0.515},{"date":"2023-01-11","o":2650.0,"h":2725.0,"l":2640.0,"c":2699.0,"v":8188.0,"dr":0.0125,"sa":0.5149},{"date":"2023-01-12","o":2725.0,"h":2867.5,"l":2725.0,"c":2867.5,"v":1844.0,"dr":0.0624,"sa":0.5184},{"date":"2023-01-13","o":2870.0,"h":2940.0,"l":2861.75,"c":2937.0,"v":3244.0,"dr":0.0242,"sa":0.5187},{"date":"2023-01-16","o":2999.5,"h":2999.5,"l":2925.5,"c":2997.5,"v":478.0,"dr":0.0206,"sa":0.519},{"date":"2023-01-17","o":3099.0,"h":3100.0,"l":3026.25,"c":3035.0,"v":4122.0,"dr":0.0125,"sa":0.519},{"date":"2023-01-18","o":3145.0,"h":3145.0,"l":2905.5,"c":2957.5,"v":1680.0,"dr":-0.0255,"sa":0.5198},{"date":"2023-01-19","o":2958.0,"h":2958.0,"l":2887.25,"c":2892.5,"v":1252.0,"dr":-0.022,"sa":0.5203},{"date":"2023-01-20","o":3004.25,"h":3058.0,"l":2960.25,"c":3000.0,"v":914.0,"dr":0.0372,"sa":0.5208},{"date":"2023-01-23","o":2984.0,"h":3059.0,"l":2984.0,"c":2996.75,"v":1520.0,"dr":-0.0011,"sa":0.5208},{"date":"2023-01-24","o":3002.75,"h":3072.5,"l":2969.0,"c":3044.0,"v":274.0,"dr":0.0158,"sa":0.5209},{"date":"2023-01-25","o":3125.0,"h":3125.0,"l":3006.0,"c":3125.0,"v":2110.0,"dr":0.0266,"sa":0.5212},{"date":"2023-01-26","o":3121.0,"h":3200.0,"l":3080.0,"c":3157.5,"v":650.0,"dr":0.0104,"sa":0.5189},{"date":"2023-01-27","o":3195.0,"h":3197.5,"l":3075.5,"c":3117.75,"v":584.0,"dr":-0.0126,"sa":0.519},{"date":"2023-01-30","o":3120.0,"h":3151.0,"l":3085.25,"c":3096.25,"v":844.0,"dr":-0.0069,"sa":0.5189},{"date":"2023-01-31","o":3140.0,"h":3140.0,"l":3057.0,"c":3101.0,"v":2930.0,"dr":0.0015,"sa":0.5187},{"date":"2023-02-01","o":3040.5,"h":3125.0,"l":3040.5,"c":3100.0,"v":672.0,"dr":-0.0003,"sa":0.5182},{"date":"2023-02-02","o":3148.5,"h":3241.5,"l":3053.5,"c":3188.75,"v":4014.0,"dr":0.0286,"sa":0.5184},{"date":"2023-02-03","o":3200.75,"h":3262.75,"l":3111.0,"c":3111.5,"v":254.0,"dr":-0.0242,"sa":0.5186},{"date":"2023-02-06","o":3000.0,"h":3117.5,"l":2970.0,"c":2990.5,"v":6284.0,"dr":-0.0389,"sa":0.52},{"date":"2023-02-07","o":2892.5,"h":2973.0,"l":2875.0,"c":2928.0,"v":5844.0,"dr":-0.0209,"sa":0.5203},{"date":"2023-02-08","o":2990.5,"h":2990.5,"l":2845.0,"c":2856.75,"v":9138.0,"dr":-0.0243,"sa":0.5199},{"date":"2023-02-09","o":2885.5,"h":2897.5,"l":2800.0,"c":2853.25,"v":3822.0,"dr":-0.0012,"sa":0.5195},{"date":"2023-02-10","o":2990.5,"h":2990.5,"l":2855.0,"c":2874.25,"v":4356.0,"dr":0.0074,"sa":0.5195},{"date":"2023-02-13","o":2851.0,"h":2971.75,"l":2804.25,"c":2935.5,"v":832.0,"dr":0.0213,"sa":0.5194},{"date":"2023-02-14","o":3000.0,"h":3025.0,"l":2885.5,"c":2942.0,"v":1146.0,"dr":0.0022,"sa":0.5189},{"date":"2023-02-15","o":2971.5,"h":2992.0,"l":2903.75,"c":2985.0,"v":486.0,"dr":0.0146,"sa":0.519},{"date":"2023-02-16","o":3064.5,"h":3100.0,"l":3015.0,"c":3022.75,"v":6692.0,"dr":0.0126,"sa":0.519},{"date":"2023-02-17","o":3119.0,"h":3119.0,"l":2970.25,"c":2987.0,"v":612.0,"dr":-0.0118,"sa":0.5188},{"date":"2023-02-22","o":2885.0,"h":2981.75,"l":2853.5,"c":2970.5,"v":542.0,"dr":-0.0055,"sa":0.5189},{"date":"2023-02-23","o":3020.0,"h":3058.0,"l":2955.5,"c":3036.75,"v":2450.0,"dr":0.0223,"sa":0.519},{"date":"2023-02-24","o":3068.75,"h":3106.0,"l":3010.5,"c":3025.75,"v":2110.0,"dr":-0.0036,"sa":0.5187},{"date":"2023-02-27","o":3047.0,"h":3139.5,"l":3029.75,"c":3035.0,"v":5390.0,"dr":0.0031,"sa":0.5178},{"date":"2023-02-28","o":2950.0,"h":3083.75,"l":2898.0,"c":2988.25,"v":6348.0,"dr":-0.0154,"sa":0.5179},{"date":"2023-03-01","o":3068.5,"h":3069.0,"l":2964.5,"c":3009.5,"v":746.0,"dr":0.0071,"sa":0.5179},{"date":"2023-03-02","o":3000.0,"h":3102.0,"l":3000.0,"c":3019.75,"v":488.0,"dr":0.0034,"sa":0.5173},{"date":"2023-03-03","o":3050.0,"h":3050.0,"l":2997.5,"c":3002.75,"v":1360.0,"dr":-0.0056,"sa":0.5174},{"date":"2023-03-06","o":2954.25,"h":3090.0,"l":2954.25,"c":3057.5,"v":544.0,"dr":0.0182,"sa":0.5093},{"date":"2023-03-07","o":3147.5,"h":3147.5,"l":2875.0,"c":2986.5,"v":6226.0,"dr":-0.0232,"sa":0.5099},{"date":"2023-03-08","o":3122.0,"h":3122.0,"l":2944.0,"c":3027.0,"v":2778.0,"dr":0.0136,"sa":0.5043},{"date":"2023-03-09","o":3000.0,"h":3090.25,"l":2983.75,"c":3008.25,"v":9588.0,"dr":-0.0062,"sa":0.5019},{"date":"2023-03-10","o":2975.0,"h":3169.0,"l":2892.5,"c":3049.75,"v":7582.0,"dr":0.0138,"sa":0.5016},{"date":"2023-03-13","o":3085.0,"h":3114.25,"l":3025.0,"c":3047.75,"v":484.0,"dr":-0.0007,"sa":0.5015},{"date":"2023-03-14","o":3106.25,"h":3156.0,"l":3076.5,"c":3089.0,"v":856.0,"dr":0.0135,"sa":0.5012},{"date":"2023-03-15","o":3003.0,"h":3003.0,"l":2938.0,"c":2985.0,"v":1624.0,"dr":-0.0337,"sa":0.5023},{"date":"2023-03-16","o":2972.25,"h":3049.75,"l":2962.75,"c":3030.5,"v":426.0,"dr":0.0152,"sa":0.5022},{"date":"2023-03-17","o":3006.25,"h":3010.25,"l":2973.25,"c":2976.75,"v":574.0,"dr":-0.0177,"sa":0.4996},{"date":"2023-03-20","o":3072.75,"h":3072.75,"l":2927.5,"c":3038.75,"v":1130.0,"dr":0.0208,"sa":0.4966},{"date":"2023-03-21","o":3103.25,"h":3109.5,"l":3047.5,"c":3060.0,"v":614.0,"dr":0.007,"sa":0.4809},{"date":"2023-03-22","o":3067.5,"h":3091.0,"l":3035.5,"c":3041.25,"v":614.0,"dr":-0.0061,"sa":0.4804},{"date":"2023-03-23","o":3100.0,"h":3100.0,"l":2961.0,"c":2979.0,"v":1224.0,"dr":-0.0205,"sa":0.4798},{"date":"2023-03-27","o":2980.0,"h":3147.75,"l":2980.0,"c":3121.0,"v":8758.0,"dr":0.0477,"sa":0.4807},{"date":"2023-03-28","o":3121.0,"h":3185.75,"l":3116.75,"c":3166.5,"v":646.0,"dr":0.0146,"sa":0.4808},{"date":"2023-03-29","o":3154.0,"h":3256.5,"l":3154.0,"c":3217.25,"v":1994.0,"dr":0.016,"sa":0.478},{"date":"2023-03-30","o":3215.0,"h":3291.25,"l":3215.0,"c":3278.5,"v":25042.0,"dr":0.019,"sa":0.4783},{"date":"2023-03-31","o":3271.5,"h":3329.25,"l":3255.0,"c":3264.0,"v":2916.0,"dr":-0.0044,"sa":0.4781},{"date":"2023-04-03","o":3267.75,"h":3352.25,"l":3267.75,"c":3323.25,"v":994.0,"dr":0.0182,"sa":0.4779},{"date":"2023-04-04","o":3267.75,"h":3315.25,"l":3265.0,"c":3301.75,"v":2970.0,"dr":-0.0065,"sa":0.4759},{"date":"2023-04-05","o":3395.0,"h":3395.0,"l":3206.0,"c":3229.5,"v":3224.0,"dr":-0.0219,"sa":0.4742},{"date":"2023-04-10","o":3274.5,"h":3274.5,"l":3216.75,"c":3232.0,"v":344.0,"dr":0.0008,"sa":0.4735},{"date":"2023-04-11","o":3324.0,"h":3410.0,"l":3324.0,"c":3405.5,"v":1588.0,"dr":0.0537,"sa":0.4763},{"date":"2023-04-12","o":3446.25,"h":3622.5,"l":3446.25,"c":3567.5,"v":5558.0,"dr":0.0476,"sa":0.4784},{"date":"2023-04-13","o":3565.25,"h":3648.75,"l":3565.25,"c":3585.5,"v":1158.0,"dr":0.005,"sa":0.4765},{"date":"2023-04-14","o":3639.0,"h":3650.0,"l":3606.25,"c":3639.5,"v":576.0,"dr":0.0151,"sa":0.4755},{"date":"2023-04-17","o":3374.75,"h":3525.5,"l":3359.0,"c":3502.0,"v":6088.0,"dr":-0.0378,"sa":0.4771},{"date":"2023-04-18","o":3546.25,"h":3698.75,"l":3512.25,"c":3646.25,"v":1472.0,"dr":0.0412,"sa":0.4763},{"date":"2023-04-19","o":3633.25,"h":3639.0,"l":3556.0,"c":3626.0,"v":1200.0,"dr":-0.0056,"sa":0.4747},{"date":"2023-04-20","o":3550.0,"h":3550.0,"l":3441.0,"c":3509.75,"v":2238.0,"dr":-0.0321,"sa":0.4756},{"date":"2023-04-21","o":3460.25,"h":3675.0,"l":3460.25,"c":3636.0,"v":806.0,"dr":0.036,"sa":0.4767},{"date":"2023-04-24","o":3501.0,"h":3753.5,"l":3501.0,"c":3747.75,"v":1976.0,"dr":0.0307,"sa":0.4752},{"date":"2023-04-25","o":3775.0,"h":3941.0,"l":3775.0,"c":3823.5,"v":6514.0,"dr":0.0202,"sa":0.4755},{"date":"2023-04-26","o":3824.5,"h":3877.5,"l":3700.0,"c":3877.5,"v":476.0,"dr":0.0141,"sa":0.4737},{"date":"2023-04-27","o":3850.0,"h":3956.25,"l":3824.0,"c":3828.0,"v":2360.0,"dr":-0.0128,"sa":0.4711},{"date":"2023-04-28","o":3825.0,"h":3856.25,"l":3803.0,"c":3833.75,"v":578.0,"dr":0.0015,"sa":0.4708},{"date":"2023-05-02","o":3743.5,"h":3799.0,"l":3712.5,"c":3785.25,"v":468.0,"dr":-0.0127,"sa":0.471},{"date":"2023-05-03","o":3764.25,"h":3764.25,"l":3665.25,"c":3666.0,"v":608.0,"dr":-0.0315,"sa":0.4721},{"date":"2023-05-04","o":3700.0,"h":3707.25,"l":3665.5,"c":3682.5,"v":654.0,"dr":0.0045,"sa":0.4721},{"date":"2023-05-05","o":3741.25,"h":3894.0,"l":3725.0,"c":3885.0,"v":1944.0,"dr":0.055,"sa":0.4745},{"date":"2023-05-08","o":3950.0,"h":3969.0,"l":3889.0,"c":3921.25,"v":2908.0,"dr":0.0093,"sa":0.471},{"date":"2023-05-09","o":3855.75,"h":3960.25,"l":3840.75,"c":3920.0,"v":1038.0,"dr":-0.0003,"sa":0.4704},{"date":"2023-05-10","o":3877.25,"h":3928.75,"l":3801.5,"c":3875.0,"v":3992.0,"dr":-0.0115,"sa":0.4699},{"date":"2023-05-11","o":3842.5,"h":3890.75,"l":3796.25,"c":3797.25,"v":7892.0,"dr":-0.0201,"sa":0.4704},{"date":"2023-05-12","o":3903.5,"h":4090.5,"l":3895.0,"c":4083.0,"v":1794.0,"dr":0.0753,"sa":0.4751},{"date":"2023-05-15","o":4055.0,"h":4206.75,"l":4041.75,"c":4200.75,"v":1002.0,"dr":0.0288,"sa":0.4754},{"date":"2023-05-16","o":4108.75,"h":4216.25,"l":4104.5,"c":4158.0,"v":734.0,"dr":-0.0102,"sa":0.4752},{"date":"2023-05-17","o":4133.75,"h":4251.25,"l":4133.75,"c":4231.0,"v":12876.0,"dr":0.0176,"sa":0.465},{"date":"2023-05-18","o":4223.5,"h":4330.0,"l":4166.0,"c":4326.75,"v":710.0,"dr":0.0226,"sa":0.4653},{"date":"2023-05-19","o":4325.25,"h":4409.5,"l":4325.25,"c":4350.75,"v":4966.0,"dr":0.0055,"sa":0.4651},{"date":"2023-05-22","o":4390.5,"h":4396.75,"l":4300.0,"c":4352.0,"v":622.0,"dr":0.0003,"sa":0.4643},{"date":"2023-05-23","o":4371.0,"h":4498.0,"l":4371.0,"c":4449.5,"v":2870.0,"dr":0.0224,"sa":0.4635},{"date":"2023-05-24","o":4558.25,"h":4599.0,"l":4460.75,"c":4501.75,"v":970.0,"dr":0.0117,"sa":0.4635},{"date":"2023-05-29","o":4500.0,"h":4762.5,"l":4375.0,"c":4762.0,"v":606.0,"dr":0.0578,"sa":0.4637},{"date":"2023-05-30","o":4375.0,"h":4375.0,"l":4167.5,"c":4213.5,"v":15978.0,"dr":-0.1152,"sa":0.4751},{"date":"2023-05-31","o":4215.0,"h":4302.75,"l":4193.5,"c":4279.25,"v":2550.0,"dr":0.0156,"sa":0.4745},{"date":"2023-06-01","o":4300.0,"h":4363.0,"l":4300.0,"c":4333.25,"v":2696.0,"dr":0.0126,"sa":0.4716},{"date":"2023-06-02","o":4371.75,"h":4500.0,"l":4371.75,"c":4492.5,"v":2376.0,"dr":0.0368,"sa":0.4725},{"date":"2023-06-05","o":4562.75,"h":4621.75,"l":4525.75,"c":4575.0,"v":2668.0,"dr":0.0184,"sa":0.4702},{"date":"2023-06-06","o":4652.5,"h":4770.0,"l":4641.25,"c":4754.75,"v":1770.0,"dr":0.0393,"sa":0.4713},{"date":"2023-06-07","o":4736.0,"h":4800.0,"l":4715.75,"c":4754.0,"v":904.0,"dr":-0.0002,"sa":0.4713},{"date":"2023-06-08","o":4705.25,"h":4722.75,"l":4620.0,"c":4708.5,"v":1156.0,"dr":-0.0096,"sa":0.4712},{"date":"2023-06-09","o":4786.25,"h":4807.5,"l":4754.0,"c":4770.0,"v":308.0,"dr":0.0131,"sa":0.4696},{"date":"2023-06-12","o":4740.25,"h":4782.25,"l":4659.75,"c":4723.25,"v":1002.0,"dr":-0.0098,"sa":0.4693},{"date":"2023-06-13","o":4785.0,"h":4862.25,"l":4753.5,"c":4837.0,"v":4222.0,"dr":0.0241,"sa":0.4694},{"date":"2023-06-14","o":4883.5,"h":4883.5,"l":4763.5,"c":4794.25,"v":422.0,"dr":-0.0088,"sa":0.4693},{"date":"2023-06-15","o":4850.0,"h":4924.25,"l":4850.0,"c":4923.5,"v":684.0,"dr":0.027,"sa":0.4699},{"date":"2023-06-16","o":4880.75,"h":4981.75,"l":4880.75,"c":4977.0,"v":7896.0,"dr":0.0109,"sa":0.4697},{"date":"2023-06-21","o":4977.0,"h":5050.0,"l":4957.75,"c":5045.25,"v":2418.0,"dr":0.0137,"sa":0.4694},{"date":"2023-06-22","o":5029.5,"h":5043.25,"l":4967.5,"c":5032.0,"v":722.0,"dr":-0.0026,"sa":0.4694},{"date":"2023-06-23","o":5015.75,"h":5089.75,"l":5015.25,"c":5063.5,"v":1090.0,"dr":0.0063,"sa":0.4692},{"date":"2023-06-26","o":5063.5,"h":5087.75,"l":4954.0,"c":4963.0,"v":728.0,"dr":-0.0198,"sa":0.4694},{"date":"2023-06-27","o":4940.0,"h":4940.0,"l":4682.75,"c":4692.25,"v":1724.0,"dr":-0.0546,"sa":0.4725},{"date":"2023-06-28","o":4727.5,"h":4727.5,"l":4594.5,"c":4615.25,"v":712.0,"dr":-0.0164,"sa":0.4703},{"date":"2023-06-29","o":4630.0,"h":4761.5,"l":4630.0,"c":4650.25,"v":1646.0,"dr":0.0076,"sa":0.4699},{"date":"2023-06-30","o":4775.0,"h":4818.25,"l":4688.25,"c":4786.25,"v":32692.0,"dr":0.0292,"sa":0.4674},{"date":"2023-07-03","o":4859.0,"h":4956.75,"l":4789.0,"c":4874.25,"v":902.0,"dr":0.0184,"sa":0.465},{"date":"2023-07-04","o":4964.5,"h":4983.25,"l":4645.0,"c":4875.5,"v":642.0,"dr":0.0003,"sa":0.4633},{"date":"2023-07-05","o":4819.75,"h":4952.25,"l":4779.25,"c":4938.5,"v":21848.0,"dr":0.0129,"sa":0.4619},{"date":"2023-07-06","o":4875.0,"h":4875.0,"l":4763.5,"c":4810.0,"v":692.0,"dr":-0.026,"sa":0.4626},{"date":"2023-07-07","o":4933.0,"h":4977.5,"l":4915.25,"c":4951.75,"v":1770.0,"dr":0.0295,"sa":0.4633},{"date":"2023-07-10","o":5014.25,"h":5019.5,"l":4918.5,"c":4926.0,"v":360.0,"dr":-0.0052,"sa":0.4632},{"date":"2023-07-11","o":4925.0,"h":5049.0,"l":4925.0,"c":5009.75,"v":1360.0,"dr":0.017,"sa":0.4628},{"date":"2023-07-12","o":5050.0,"h":5177.5,"l":5004.75,"c":5012.75,"v":848.0,"dr":0.0006,"sa":0.4608},{"date":"2023-07-13","o":5085.0,"h":5135.75,"l":5048.25,"c":5116.5,"v":1072.0,"dr":0.0207,"sa":0.461},{"date":"2023-07-14","o":5059.75,"h":5150.0,"l":5027.0,"c":5150.0,"v":2532.0,"dr":0.0065,"sa":0.4606},{"date":"2023-07-17","o":5447.0,"h":5623.0,"l":5410.5,"c":5585.0,"v":3780.0,"dr":0.0845,"sa":0.4625},{"date":"2023-07-18","o":5750.0,"h":5750.0,"l":5488.75,"c":5489.0,"v":1224.0,"dr":-0.0172,"sa":0.4628},{"date":"2023-07-19","o":5750.0,"h":5750.0,"l":5562.5,"c":5594.25,"v":698.0,"dr":0.0192,"sa":0.4594},{"date":"2023-07-20","o":5635.0,"h":5736.0,"l":5635.0,"c":5698.75,"v":806.0,"dr":0.0187,"sa":0.4576},{"date":"2023-07-21","o":5702.5,"h":5757.0,"l":5653.0,"c":5695.0,"v":1390.0,"dr":-0.0007,"sa":0.4574},{"date":"2023-07-24","o":5600.5,"h":5793.5,"l":5600.5,"c":5721.5,"v":386.0,"dr":0.0047,"sa":0.4564},{"date":"2023-07-25","o":5695.25,"h":5810.75,"l":5695.25,"c":5775.25,"v":606.0,"dr":0.0094,"sa":0.4559},{"date":"2023-07-26","o":5798.0,"h":5827.0,"l":5677.75,"c":5762.0,"v":416.0,"dr":-0.0023,"sa":0.4544},{"date":"2023-07-27","o":5825.0,"h":5963.0,"l":5825.0,"c":5818.0,"v":484.0,"dr":0.0097,"sa":0.4534},{"date":"2023-07-28","o":5800.0,"h":5903.0,"l":5800.0,"c":5885.75,"v":868.0,"dr":0.0116,"sa":0.4531},{"date":"2023-07-31","o":6029.0,"h":6115.0,"l":5982.75,"c":6100.75,"v":990.0,"dr":0.0365,"sa":0.4513},{"date":"2023-08-01","o":6161.0,"h":6166.5,"l":6035.0,"c":6115.75,"v":670.0,"dr":0.0025,"sa":0.4505},{"date":"2023-08-02","o":6011.75,"h":6235.0,"l":6011.75,"c":6220.0,"v":960.0,"dr":0.017,"sa":0.4488},{"date":"2023-08-03","o":6250.0,"h":6359.25,"l":6245.5,"c":6264.25,"v":920.0,"dr":0.0071,"sa":0.4484},{"date":"2023-08-04","o":6338.0,"h":6432.25,"l":6300.0,"c":6329.75,"v":2062.0,"dr":0.0105,"sa":0.4479},{"date":"2023-08-07","o":6300.0,"h":6420.75,"l":6300.0,"c":6334.0,"v":946.0,"dr":0.0007,"sa":0.4472},{"date":"2023-08-08","o":6335.0,"h":6442.25,"l":6302.5,"c":6338.5,"v":1528.0,"dr":0.0007,"sa":0.442},{"date":"2023-08-09","o":6338.5,"h":6338.5,"l":6007.75,"c":6037.0,"v":5476.0,"dr":-0.0476,"sa":0.4426},{"date":"2023-08-10","o":6164.5,"h":6236.0,"l":6086.75,"c":6123.75,"v":2272.0,"dr":0.0144,"sa":0.4421},{"date":"2023-08-11","o":6152.5,"h":6152.5,"l":5848.0,"c":5894.0,"v":3614.0,"dr":-0.0375,"sa":0.444},{"date":"2023-08-14","o":6000.0,"h":6393.0,"l":5885.0,"c":6222.25,"v":1894.0,"dr":0.0557,"sa":0.4469},{"date":"2023-08-15","o":6344.25,"h":6804.5,"l":6328.5,"c":6738.0,"v":1868.0,"dr":0.0829,"sa":0.4538},{"date":"2023-08-16","o":6864.25,"h":6926.0,"l":6795.5,"c":6839.5,"v":1960.0,"dr":0.0151,"sa":0.4532},{"date":"2023-08-17","o":6938.0,"h":7022.75,"l":6862.75,"c":6980.75,"v":1600.0,"dr":0.0207,"sa":0.4535},{"date":"2023-08-18","o":7335.0,"h":7758.75,"l":7335.0,"c":7727.5,"v":3496.0,"dr":0.107,"sa":0.4642},{"date":"2023-08-22","o":7796.0,"h":8318.75,"l":7796.0,"c":8252.25,"v":3470.0,"dr":0.0679,"sa":0.4685},{"date":"2023-08-23","o":8255.0,"h":8603.0,"l":8128.75,"c":8474.0,"v":2968.0,"dr":0.0269,"sa":0.4636},{"date":"2023-08-24","o":8500.0,"h":8500.0,"l":8181.25,"c":8395.25,"v":1642.0,"dr":-0.0093,"sa":0.4618},{"date":"2023-08-25","o":8572.25,"h":8759.5,"l":8462.0,"c":8750.0,"v":2220.0,"dr":0.0423,"sa":0.4629},{"date":"2023-08-28","o":8750.0,"h":9020.0,"l":8750.0,"c":8973.25,"v":1858.0,"dr":0.0255,"sa":0.4618},{"date":"2023-08-29","o":9104.75,"h":9242.25,"l":9045.25,"c":9179.5,"v":1020.0,"dr":0.023,"sa":0.4621},{"date":"2023-08-30","o":9200.0,"h":9375.0,"l":9070.75,"c":9200.0,"v":2236.0,"dr":0.0022,"sa":0.4621},{"date":"2023-08-31","o":9242.5,"h":9273.5,"l":8913.75,"c":8934.5,"v":2156.0,"dr":-0.0289,"sa":0.4617},{"date":"2023-09-01","o":9052.5,"h":9189.75,"l":8855.25,"c":9000.0,"v":1240.0,"dr":0.0073,"sa":0.4615},{"date":"2023-09-04","o":8975.0,"h":9489.5,"l":8694.0,"c":9347.75,"v":900.0,"dr":0.0386,"sa":0.4626},{"date":"2023-09-05","o":9300.0,"h":9300.0,"l":8667.25,"c":8799.75,"v":1422.0,"dr":-0.0586,"sa":0.466},{"date":"2023-09-06","o":8775.25,"h":9056.25,"l":8637.75,"c":8645.25,"v":1002.0,"dr":-0.0176,"sa":0.4632},{"date":"2023-09-07","o":8645.25,"h":8889.25,"l":8525.0,"c":8597.75,"v":7888.0,"dr":-0.0055,"sa":0.4593},{"date":"2023-09-08","o":8644.25,"h":8689.75,"l":8456.25,"c":8569.0,"v":1694.0,"dr":-0.0033,"sa":0.4588},{"date":"2023-09-11","o":8640.5,"h":8753.5,"l":8587.75,"c":8665.0,"v":2562.0,"dr":0.0112,"sa":0.4559},{"date":"2023-09-12","o":8709.25,"h":8900.0,"l":8563.5,"c":8640.0,"v":844.0,"dr":-0.0029,"sa":0.4538},{"date":"2023-09-13","o":8632.0,"h":8735.5,"l":8548.5,"c":8571.5,"v":2334.0,"dr":-0.0079,"sa":0.4539},{"date":"2023-09-14","o":8550.0,"h":8871.0,"l":8550.0,"c":8779.0,"v":1208.0,"dr":0.0242,"sa":0.4543},{"date":"2023-09-15","o":8850.0,"h":8892.5,"l":8626.75,"c":8669.5,"v":668.0,"dr":-0.0125,"sa":0.4546},{"date":"2023-09-18","o":8669.5,"h":8669.5,"l":8544.75,"c":8581.0,"v":1940.0,"dr":-0.0102,"sa":0.4547},{"date":"2023-09-19","o":8581.5,"h":8646.75,"l":8537.0,"c":8637.75,"v":608.0,"dr":0.0066,"sa":0.4547},{"date":"2023-09-20","o":8637.5,"h":8795.0,"l":8630.0,"c":8630.0,"v":830.0,"dr":-0.0009,"sa":0.4546},{"date":"2023-09-21","o":8750.0,"h":8750.0,"l":8574.0,"c":8602.25,"v":802.0,"dr":-0.0032,"sa":0.4544},{"date":"2023-09-22","o":8700.0,"h":8700.0,"l":8522.25,"c":8528.25,"v":620.0,"dr":-0.0086,"sa":0.4542},{"date":"2023-09-25","o":8587.5,"h":8768.0,"l":8587.5,"c":8713.75,"v":1244.0,"dr":0.0218,"sa":0.4545},{"date":"2023-09-26","o":8750.0,"h":8990.5,"l":8750.0,"c":8990.5,"v":2608.0,"dr":0.0318,"sa":0.4529},{"date":"2023-09-27","o":8987.5,"h":9075.0,"l":8978.0,"c":9069.75,"v":1244.0,"dr":0.0088,"sa":0.4527},{"date":"2023-09-28","o":9100.0,"h":9493.0,"l":9100.0,"c":9437.5,"v":950.0,"dr":0.0405,"sa":0.454},{"date":"2023-09-29","o":9637.0,"h":9900.25,"l":9470.5,"c":9549.5,"v":1624.0,"dr":0.0119,"sa":0.454},{"date":"2023-10-02","o":9300.0,"h":9416.75,"l":9187.5,"c":9242.5,"v":24054.0,"dr":-0.0321,"sa":0.4479},{"date":"2023-10-03","o":9300.0,"h":9416.75,"l":9187.5,"c":9242.5,"v":0.0,"dr":0.0,"sa":0.4467},{"date":"2023-10-04","o":9900.0,"h":9900.0,"l":9364.5,"c":9824.25,"v":1506.0,"dr":0.0629,"sa":0.4503},{"date":"2023-10-05","o":9835.5,"h":10499.5,"l":8915.0,"c":9960.0,"v":1224.0,"dr":0.0138,"sa":0.45},{"date":"2023-10-06","o":9975.0,"h":10750.0,"l":9248.5,"c":9267.5,"v":2004.0,"dr":-0.0695,"sa":0.4552},{"date":"2023-10-09","o":9305.0,"h":9725.75,"l":9300.0,"c":9456.75,"v":2610.0,"dr":0.0204,"sa":0.4432},{"date":"2023-10-10","o":9750.0,"h":10756.8,"l":9750.0,"c":10483.0,"v":3014.0,"dr":0.1085,"sa":0.455},{"date":"2023-10-11","o":10500.0,"h":10500.0,"l":9775.0,"c":10010.25,"v":2232.0,"dr":-0.0451,"sa":0.4573},{"date":"2023-10-12","o":10140.25,"h":10500.0,"l":10000.8,"c":10054.5,"v":2216.0,"dr":0.0044,"sa":0.4573},{"date":"2023-10-17","o":10500.0,"h":11063.8,"l":10383.0,"c":10557.25,"v":2730.0,"dr":0.05,"sa":0.4586},{"date":"2023-10-18","o":10622.5,"h":11042.8,"l":10439.8,"c":10660.5,"v":2544.0,"dr":0.0098,"sa":0.457},{"date":"2023-10-19","o":10662.5,"h":10868.2,"l":10131.8,"c":10200.0,"v":5062.0,"dr":-0.0432,"sa":0.4596},{"date":"2023-10-20","o":10200.5,"h":11184.8,"l":10200.5,"c":11111.75,"v":4692.0,"dr":0.0894,"sa":0.4648},{"date":"2023-10-23","o":11000.0,"h":11000.0,"l":9293.25,"c":10600.0,"v":918.0,"dr":-0.0461,"sa":0.4653},{"date":"2023-10-24","o":10159.75,"h":10706.0,"l":9052.0,"c":9752.5,"v":1148.0,"dr":-0.08,"sa":0.4732},{"date":"2023-10-25","o":9999.5,"h":9999.5,"l":8750.0,"c":9525.0,"v":996.0,"dr":-0.0233,"sa":0.473},{"date":"2023-10-26","o":9500.0,"h":10110.0,"l":9160.75,"c":9546.0,"v":6296.0,"dr":0.0022,"sa":0.4708},{"date":"2023-10-27","o":9169.25,"h":9536.0,"l":9169.25,"c":9225.25,"v":760.0,"dr":-0.0336,"sa":0.472},{"date":"2023-10-30","o":9495.5,"h":9495.5,"l":8844.25,"c":9021.0,"v":1206.0,"dr":-0.0221,"sa":0.4721},{"date":"2023-10-31","o":9000.0,"h":9380.5,"l":8920.0,"c":9080.75,"v":904.0,"dr":0.0066,"sa":0.4713},{"date":"2023-11-01","o":9081.0,"h":9500.0,"l":9032.25,"c":9466.0,"v":2312.0,"dr":0.0424,"sa":0.4725},{"date":"2023-11-02","o":9384.75,"h":9992.25,"l":9384.75,"c":9700.0,"v":1108.0,"dr":0.0247,"sa":0.4719},{"date":"2023-11-03","o":10000.0,"h":10000.0,"l":9599.75,"c":9625.0,"v":658.0,"dr":-0.0077,"sa":0.4718},{"date":"2023-11-07","o":9625.0,"h":10200.0,"l":9225.25,"c":9353.75,"v":824.0,"dr":-0.0282,"sa":0.4726},{"date":"2023-11-08","o":9222.86,"h":9247.75,"l":8864.75,"c":8885.5,"v":1178.0,"dr":-0.0501,"sa":0.4746},{"date":"2023-11-09","o":8860.0,"h":9083.0,"l":8365.0,"c":9093.75,"v":468.0,"dr":0.0234,"sa":0.4743},{"date":"2023-11-10","o":9000.0,"h":9315.25,"l":8689.0,"c":9048.0,"v":3298.0,"dr":-0.005,"sa":0.4712},{"date":"2023-11-13","o":8800.0,"h":9158.25,"l":8800.0,"c":9073.0,"v":1310.0,"dr":0.0028,"sa":0.4703},{"date":"2023-11-14","o":9500.0,"h":9750.0,"l":8687.75,"c":8940.5,"v":1542.0,"dr":-0.0146,"sa":0.4708},{"date":"2023-11-15","o":9000.0,"h":9316.0,"l":8515.0,"c":9261.0,"v":2356.0,"dr":0.0358,"sa":0.4715},{"date":"2023-11-16","o":9300.0,"h":9700.0,"l":8795.75,"c":9098.5,"v":1056.0,"dr":-0.0175,"sa":0.4718},{"date":"2023-11-17","o":9099.0,"h":9489.25,"l":8900.0,"c":9087.75,"v":1054.0,"dr":-0.0012,"sa":0.4702},{"date":"2023-11-21","o":9050.0,"h":10800.0,"l":9050.0,"c":10137.75,"v":2350.0,"dr":0.1155,"sa":0.4792},{"date":"2023-11-22","o":10500.0,"h":11575.0,"l":10155.0,"c":11300.0,"v":1020.0,"dr":0.1146,"sa":0.4901},{"date":"2023-11-23","o":11315.0,"h":12475.0,"l":10750.0,"c":11752.75,"v":1016.0,"dr":0.0401,"sa":0.4912},{"date":"2023-11-24","o":11500.0,"h":11950.0,"l":10590.0,"c":11149.0,"v":6202.0,"dr":-0.0514,"sa":0.4919},{"date":"2023-11-27","o":11145.0,"h":11150.0,"l":9402.0,"c":9815.25,"v":2656.0,"dr":-0.1196,"sa":0.5077},{"date":"2023-11-28","o":9925.0,"h":9925.0,"l":8674.5,"c":9428.5,"v":2350.0,"dr":-0.0394,"sa":0.5097},{"date":"2023-11-29","o":9500.0,"h":9999.5,"l":9300.5,"c":9819.75,"v":1180.0,"dr":0.0415,"sa":0.5106},{"date":"2023-11-30","o":9819.75,"h":9929.5,"l":9040.0,"c":9703.75,"v":1364.0,"dr":-0.0118,"sa":0.5107},{"date":"2023-12-01","o":10147.75,"h":10249.8,"l":9703.75,"c":10199.75,"v":1922.0,"dr":0.0511,"sa":0.5123},{"date":"2023-12-04","o":10191.0,"h":10445.8,"l":9675.0,"c":9826.25,"v":3844.0,"dr":-0.0366,"sa":0.5141},{"date":"2023-12-05","o":10069.5,"h":11361.8,"l":9750.0,"c":11345.75,"v":3720.0,"dr":0.1546,"sa":0.5351},{"date":"2023-12-06","o":11375.0,"h":12250.0,"l":10913.5,"c":11172.0,"v":3194.0,"dr":-0.0153,"sa":0.5346},{"date":"2023-12-07","o":11387.5,"h":12101.2,"l":11075.0,"c":12018.5,"v":3726.0,"dr":0.0758,"sa":0.539},{"date":"2023-12-11","o":10750.0,"h":11185.0,"l":10296.2,"c":10938.0,"v":21972.0,"dr":-0.0899,"sa":0.5475},{"date":"2023-12-12","o":11050.0,"h":11732.2,"l":10750.0,"c":11515.0,"v":7502.0,"dr":0.0528,"sa":0.5472},{"date":"2023-12-13","o":11628.0,"h":12500.0,"l":10940.5,"c":11654.75,"v":6652.0,"dr":0.0121,"sa":0.5472},{"date":"2023-12-14","o":11654.75,"h":12116.0,"l":11162.5,"c":11594.25,"v":3574.0,"dr":-0.0052,"sa":0.5473},{"date":"2023-12-15","o":11625.0,"h":11800.0,"l":10909.5,"c":11142.25,"v":3180.0,"dr":-0.039,"sa":0.5489},{"date":"2023-12-18","o":11150.0,"h":11599.0,"l":10590.2,"c":10716.0,"v":3028.0,"dr":-0.0383,"sa":0.55},{"date":"2023-12-19","o":10650.0,"h":11252.0,"l":10311.5,"c":10672.5,"v":3518.0,"dr":-0.0041,"sa":0.547},{"date":"2023-12-20","o":10719.75,"h":11443.5,"l":10311.5,"c":10498.5,"v":2752.0,"dr":-0.0163,"sa":0.5475},{"date":"2023-12-21","o":10700.5,"h":10950.0,"l":10211.5,"c":10405.0,"v":2616.0,"dr":-0.0089,"sa":0.5426},{"date":"2023-12-22","o":10905.0,"h":10905.0,"l":10400.0,"c":10497.25,"v":2164.0,"dr":0.0089,"sa":0.5425},{"date":"2023-12-26","o":10917.0,"h":10917.0,"l":10000.0,"c":10114.5,"v":21574.0,"dr":-0.0365,"sa":0.5442},{"date":"2023-12-27","o":10500.0,"h":10500.0,"l":9750.0,"c":9780.25,"v":1620.0,"dr":-0.033,"sa":0.5456},{"date":"2023-12-28","o":9675.0,"h":10545.8,"l":9675.0,"c":10483.75,"v":1312.0,"dr":0.0719,"sa":0.5485},{"date":"2023-12-29","o":10467.5,"h":10840.0,"l":10000.0,"c":10772.25,"v":2116.0,"dr":0.0275,"sa":0.5462},{"date":"2024-01-02","o":10807.5,"h":11388.5,"l":10498.5,"c":10920.5,"v":2466.0,"dr":0.0138,"sa":0.5461},{"date":"2024-01-03","o":11224.5,"h":11461.0,"l":10195.0,"c":11416.5,"v":3054.0,"dr":0.0454,"sa":0.5473},{"date":"2024-01-04","o":11500.0,"h":11950.0,"l":11040.0,"c":11681.75,"v":1842.0,"dr":0.0232,"sa":0.5474},{"date":"2024-01-05","o":11805.0,"h":12275.0,"l":11500.0,"c":12275.0,"v":5178.0,"dr":0.0508,"sa":0.549},{"date":"2024-01-08","o":12275.0,"h":13152.0,"l":11750.0,"c":13131.5,"v":2320.0,"dr":0.0698,"sa":0.5517},{"date":"2024-01-09","o":13500.0,"h":14000.0,"l":12914.8,"c":13081.5,"v":2910.0,"dr":-0.0038,"sa":0.5509},{"date":"2024-01-10","o":13090.0,"h":13999.2,"l":12450.0,"c":12603.25,"v":2384.0,"dr":-0.0366,"sa":0.5526},{"date":"2024-01-11","o":12625.0,"h":12926.5,"l":12202.0,"c":12602.75,"v":1858.0,"dr":-0.0,"sa":0.5524},{"date":"2024-01-12","o":12602.5,"h":12999.8,"l":11950.2,"c":12144.5,"v":1684.0,"dr":-0.0364,"sa":0.5486},{"date":"2024-01-15","o":12100.0,"h":12995.0,"l":11505.0,"c":12500.0,"v":822.0,"dr":0.0293,"sa":0.5487},{"date":"2024-01-16","o":13000.0,"h":13220.0,"l":11823.2,"c":12747.5,"v":2152.0,"dr":0.0198,"sa":0.5488},{"date":"2024-01-17","o":12782.5,"h":13235.0,"l":12250.0,"c":12968.5,"v":1594.0,"dr":0.0173,"sa":0.5464},{"date":"2024-01-18","o":12970.0,"h":13491.5,"l":12800.2,"c":13028.5,"v":1912.0,"dr":0.0046,"sa":0.5457},{"date":"2024-01-19","o":13050.0,"h":13500.0,"l":12600.5,"c":13197.75,"v":1962.0,"dr":0.013,"sa":0.5457},{"date":"2024-01-22","o":13499.5,"h":13894.5,"l":12394.0,"c":13033.0,"v":4844.0,"dr":-0.0125,"sa":0.546},{"date":"2024-01-23","o":13030.5,"h":13330.0,"l":12702.8,"c":12751.0,"v":16086.0,"dr":-0.0216,"sa":0.5439},{"date":"2024-01-24","o":12788.0,"h":13423.5,"l":12788.0,"c":13420.0,"v":1842.0,"dr":0.0525,"sa":0.5455},{"date":"2024-01-25","o":13100.0,"h":13700.0,"l":12900.0,"c":12920.0,"v":3525.0,"dr":-0.0373,"sa":0.5471},{"date":"2024-01-26","o":13000.0,"h":13400.0,"l":12555.0,"c":12712.0,"v":1672.0,"dr":-0.0161,"sa":0.5476},{"date":"2024-01-29","o":12714.0,"h":13079.5,"l":12550.0,"c":12987.5,"v":1464.0,"dr":0.0217,"sa":0.5468},{"date":"2024-01-30","o":13497.0,"h":13497.0,"l":12756.5,"c":13066.0,"v":15560.0,"dr":0.006,"sa":0.5461},{"date":"2024-01-31","o":13071.0,"h":13252.0,"l":12640.5,"c":12998.0,"v":16830.0,"dr":-0.0052,"sa":0.5454},{"date":"2024-02-01","o":13000.0,"h":13600.0,"l":12651.0,"c":13432.0,"v":1983.0,"dr":0.0334,"sa":0.546},{"date":"2024-02-02","o":13764.0,"h":13764.0,"l":13105.5,"c":13750.0,"v":2529.0,"dr":0.0237,"sa":0.5462},{"date":"2024-02-05","o":13700.0,"h":14000.0,"l":13100.0,"c":13237.5,"v":2244.0,"dr":-0.0373,"sa":0.5476},{"date":"2024-02-06","o":13495.0,"h":13500.0,"l":12811.5,"c":12991.0,"v":1440.0,"dr":-0.0186,"sa":0.5481},{"date":"2024-02-07","o":13000.0,"h":13283.0,"l":12700.0,"c":13107.0,"v":1287.0,"dr":0.0089,"sa":0.5478},{"date":"2024-02-08","o":12995.0,"h":13300.0,"l":12178.5,"c":12203.5,"v":3192.0,"dr":-0.0689,"sa":0.5528},{"date":"2024-02-09","o":11720.0,"h":12687.0,"l":11720.0,"c":12201.0,"v":1292.0,"dr":-0.0002,"sa":0.5528},{"date":"2024-02-14","o":12202.0,"h":12210.0,"l":11225.0,"c":11339.0,"v":3073.0,"dr":-0.0706,"sa":0.5581},{"date":"2024-02-15","o":11300.0,"h":11886.5,"l":11134.5,"c":11334.0,"v":1443.0,"dr":-0.0004,"sa":0.5576},{"date":"2024-02-16","o":11335.0,"h":11796.0,"l":10412.5,"c":11764.0,"v":3069.0,"dr":0.0379,"sa":0.5577},{"date":"2024-02-19","o":12000.0,"h":13000.0,"l":11700.0,"c":11880.0,"v":2181.0,"dr":0.0099,"sa":0.5559},{"date":"2024-02-20","o":11560.0,"h":11596.0,"l":11091.0,"c":11291.5,"v":1427.0,"dr":-0.0495,"sa":0.5581},{"date":"2024-02-21","o":11450.0,"h":11706.5,"l":11050.0,"c":11147.5,"v":1125.0,"dr":-0.0128,"sa":0.5575},{"date":"2024-02-22","o":10950.0,"h":11200.0,"l":10500.0,"c":11017.5,"v":2360.0,"dr":-0.0117,"sa":0.5578},{"date":"2024-02-23","o":11050.0,"h":11237.5,"l":10600.0,"c":11010.5,"v":1184.0,"dr":-0.0006,"sa":0.5578},{"date":"2024-02-26","o":11022.0,"h":11022.0,"l":10700.0,"c":10746.5,"v":1033.0,"dr":-0.024,"sa":0.5584},{"date":"2024-02-27","o":10800.0,"h":11103.5,"l":10561.5,"c":10930.0,"v":1255.0,"dr":0.0171,"sa":0.5585},{"date":"2024-02-28","o":10850.0,"h":11226.5,"l":10561.0,"c":10731.0,"v":1722.0,"dr":-0.0182,"sa":0.559},{"date":"2024-02-29","o":10700.0,"h":11200.0,"l":10642.0,"c":10750.0,"v":2869.0,"dr":0.0018,"sa":0.5589},{"date":"2024-03-01","o":10750.0,"h":11184.0,"l":10100.0,"c":11026.5,"v":2073.0,"dr":0.0257,"sa":0.559},{"date":"2024-03-04","o":11040.0,"h":11883.5,"l":10514.0,"c":10531.5,"v":2178.0,"dr":-0.0449,"sa":0.5612},{"date":"2024-03-05","o":10500.0,"h":10685.5,"l":10000.0,"c":10440.0,"v":1669.0,"dr":-0.0087,"sa":0.5611},{"date":"2024-03-06","o":10002.0,"h":10628.5,"l":10002.0,"c":10236.5,"v":2299.0,"dr":-0.0195,"sa":0.5616},{"date":"2024-03-07","o":9833.0,"h":10850.0,"l":9833.0,"c":10318.5,"v":1240.0,"dr":0.008,"sa":0.5616},{"date":"2024-03-08","o":10000.0,"h":10623.5,"l":10000.0,"c":10493.5,"v":1327.0,"dr":0.017,"sa":0.5613},{"date":"2024-03-11","o":10505.5,"h":10618.5,"l":10332.0,"c":10344.5,"v":918.0,"dr":-0.0142,"sa":0.5617},{"date":"2024-03-12","o":10568.5,"h":11230.0,"l":10568.5,"c":10892.0,"v":2570.0,"dr":0.0529,"sa":0.5637},{"date":"2024-03-13","o":10800.0,"h":11234.0,"l":10800.0,"c":10933.5,"v":6255.0,"dr":0.0038,"sa":0.5636},{"date":"2024-03-14","o":10899.5,"h":11098.0,"l":10886.0,"c":10980.0,"v":1089.0,"dr":0.0043,"sa":0.5634},{"date":"2024-03-15","o":10980.0,"h":11086.5,"l":10385.5,"c":10784.0,"v":1211.0,"dr":-0.0179,"sa":0.5632},{"date":"2024-03-18","o":10800.0,"h":11326.0,"l":10800.0,"c":11271.5,"v":2546.0,"dr":0.0452,"sa":0.5645},{"date":"2024-03-19","o":11307.5,"h":11412.0,"l":11167.0,"c":11275.0,"v":2965.0,"dr":0.0003,"sa":0.5644},{"date":"2024-03-20","o":11348.5,"h":11750.0,"l":11306.5,"c":11703.5,"v":826.0,"dr":0.038,"sa":0.5653},{"date":"2024-03-21","o":11843.0,"h":11843.0,"l":11455.5,"c":11732.5,"v":10915.0,"dr":0.0025,"sa":0.5652},{"date":"2024-03-22","o":11900.0,"h":11936.5,"l":11628.5,"c":11703.0,"v":1919.0,"dr":-0.0025,"sa":0.5652},{"date":"2024-03-25","o":11649.0,"h":11969.5,"l":11591.0,"c":11602.0,"v":1195.0,"dr":-0.0086,"sa":0.564},{"date":"2024-03-26","o":11789.0,"h":12133.5,"l":11748.5,"c":11805.0,"v":1592.0,"dr":0.0175,"sa":0.5641},{"date":"2024-03-27","o":11850.0,"h":12069.0,"l":11783.0,"c":11868.0,"v":1975.0,"dr":0.0053,"sa":0.5636},{"date":"2024-04-03","o":12014.0,"h":12014.0,"l":11730.5,"c":11777.0,"v":2850.0,"dr":-0.0077,"sa":0.5635},{"date":"2024-04-04","o":11770.0,"h":12085.5,"l":11628.0,"c":11661.5,"v":6294.0,"dr":-0.0098,"sa":0.5638},{"date":"2024-04-05","o":11776.5,"h":11784.5,"l":11339.5,"c":11594.0,"v":1379.0,"dr":-0.0058,"sa":0.5638},{"date":"2024-04-08","o":11590.0,"h":11754.0,"l":11400.0,"c":11405.0,"v":3439.0,"dr":-0.0163,"sa":0.5636},{"date":"2024-04-09","o":11434.0,"h":12441.0,"l":11434.0,"c":12400.5,"v":5496.0,"dr":0.0873,"sa":0.5679},{"date":"2024-04-10","o":12405.0,"h":12450.0,"l":12087.5,"c":12180.0,"v":2398.0,"dr":-0.0178,"sa":0.5683},{"date":"2024-04-11","o":12180.0,"h":12354.5,"l":12175.5,"c":12221.5,"v":1537.0,"dr":0.0034,"sa":0.5683},{"date":"2024-04-12","o":12225.0,"h":12500.0,"l":11636.5,"c":11703.0,"v":1643.0,"dr":-0.0424,"sa":0.5702},{"date":"2024-04-15","o":11702.0,"h":11869.5,"l":11482.0,"c":11544.5,"v":1517.0,"dr":-0.0135,"sa":0.5704},{"date":"2024-04-16","o":11544.0,"h":11598.0,"l":11398.0,"c":11410.0,"v":2012.0,"dr":-0.0117,"sa":0.5705},{"date":"2024-04-17","o":11611.0,"h":11687.5,"l":11300.0,"c":11353.0,"v":934.0,"dr":-0.005,"sa":0.5705},{"date":"2024-04-18","o":11376.5,"h":11504.5,"l":11300.5,"c":11470.0,"v":920.0,"dr":0.0103,"sa":0.5698},{"date":"2024-04-19","o":11575.0,"h":11778.5,"l":11555.5,"c":11760.5,"v":573.0,"dr":0.0253,"sa":0.5702},{"date":"2024-04-22","o":12000.0,"h":12000.0,"l":11734.5,"c":11845.0,"v":1204.0,"dr":0.0072,"sa":0.5681},{"date":"2024-04-23","o":11900.0,"h":12005.0,"l":11740.0,"c":11765.5,"v":1238.0,"dr":-0.0067,"sa":0.5667},{"date":"2024-04-24","o":11767.5,"h":11804.0,"l":11595.0,"c":11738.0,"v":1549.0,"dr":-0.0023,"sa":0.5667},{"date":"2024-04-25","o":11900.0,"h":11912.0,"l":11555.0,"c":11905.5,"v":6915.0,"dr":0.0143,"sa":0.5667},{"date":"2024-04-26","o":11910.0,"h":12152.0,"l":11883.5,"c":11991.0,"v":729.0,"dr":0.0072,"sa":0.5651},{"date":"2024-04-29","o":12000.0,"h":12265.5,"l":12000.0,"c":12088.0,"v":1802.0,"dr":0.0081,"sa":0.5639},{"date":"2024-04-30","o":12100.0,"h":12231.5,"l":11876.5,"c":11934.0,"v":1045.0,"dr":-0.0127,"sa":0.5641},{"date":"2024-05-02","o":11900.0,"h":12058.5,"l":11860.5,"c":12000.5,"v":3327.0,"dr":0.0056,"sa":0.5629},{"date":"2024-05-03","o":12465.0,"h":12669.0,"l":12344.0,"c":12500.0,"v":2783.0,"dr":0.0416,"sa":0.5632},{"date":"2024-05-06","o":12400.0,"h":12659.0,"l":12353.5,"c":12546.0,"v":1672.0,"dr":0.0037,"sa":0.5626},{"date":"2024-05-07","o":12548.0,"h":12620.0,"l":12324.0,"c":12355.5,"v":3660.0,"dr":-0.0152,"sa":0.5628},{"date":"2024-05-08","o":12450.0,"h":12450.0,"l":12117.5,"c":12227.0,"v":5168.0,"dr":-0.0104,"sa":0.563},{"date":"2024-05-09","o":12600.0,"h":12600.0,"l":12150.0,"c":12241.5,"v":1472.0,"dr":0.0012,"sa":0.5627},{"date":"2024-05-10","o":12342.0,"h":12342.0,"l":11916.5,"c":12011.0,"v":956.0,"dr":-0.0188,"sa":0.5632},{"date":"2024-05-13","o":12011.0,"h":12011.0,"l":11611.0,"c":11898.5,"v":1956.0,"dr":-0.0094,"sa":0.5631},{"date":"2024-05-14","o":11900.0,"h":11921.5,"l":11620.0,"c":11684.5,"v":849.0,"dr":-0.018,"sa":0.5624},{"date":"2024-05-15","o":11685.0,"h":11899.5,"l":11595.0,"c":11872.0,"v":1186.0,"dr":0.016,"sa":0.5625},{"date":"2024-05-16","o":11880.0,"h":11970.5,"l":11751.5,"c":11924.0,"v":1965.0,"dr":0.0044,"sa":0.5603},{"date":"2024-05-17","o":11487.5,"h":11538.0,"l":11050.5,"c":11401.0,"v":21545.0,"dr":-0.0439,"sa":0.5624},{"date":"2024-05-20","o":11550.0,"h":11730.0,"l":11360.0,"c":11730.0,"v":1727.0,"dr":0.0289,"sa":0.5629},{"date":"2024-05-21","o":11756.5,"h":12336.0,"l":11756.0,"c":12294.5,"v":8935.0,"dr":0.0481,"sa":0.5643},{"date":"2024-05-22","o":12500.0,"h":12932.0,"l":12408.0,"c":12666.5,"v":3813.0,"dr":0.0303,"sa":0.5643},{"date":"2024-05-23","o":12601.0,"h":12900.5,"l":12213.5,"c":12414.5,"v":5699.0,"dr":-0.0199,"sa":0.5604},{"date":"2024-05-24","o":12350.0,"h":12687.5,"l":12160.5,"c":12211.0,"v":992.0,"dr":-0.0164,"sa":0.5603},{"date":"2024-05-27","o":12080.0,"h":12349.0,"l":11707.0,"c":12033.0,"v":1233.0,"dr":-0.0146,"sa":0.5605},{"date":"2024-05-28","o":12159.0,"h":12320.0,"l":12037.5,"c":12208.0,"v":2356.0,"dr":0.0145,"sa":0.5604},{"date":"2024-05-29","o":12299.0,"h":12395.0,"l":11651.0,"c":11802.5,"v":1817.0,"dr":-0.0332,"sa":0.5614},{"date":"2024-05-30","o":11800.0,"h":11900.0,"l":11611.5,"c":11887.5,"v":1105.0,"dr":0.0072,"sa":0.5614},{"date":"2024-05-31","o":11900.0,"h":12364.0,"l":11751.0,"c":12328.5,"v":5060.0,"dr":0.0371,"sa":0.5623},{"date":"2024-06-03","o":12295.0,"h":12479.0,"l":12075.0,"c":12311.0,"v":4053.0,"dr":-0.0014,"sa":0.5621},{"date":"2024-06-04","o":12309.0,"h":12650.0,"l":12054.0,"c":12173.0,"v":1431.0,"dr":-0.0112,"sa":0.5623},{"date":"2024-06-05","o":12200.0,"h":12249.0,"l":12030.0,"c":12151.0,"v":3205.0,"dr":-0.0018,"sa":0.5598},{"date":"2024-06-06","o":12403.0,"h":12423.0,"l":12000.0,"c":12002.5,"v":2340.0,"dr":-0.0122,"sa":0.547},{"date":"2024-06-07","o":11937.0,"h":12157.0,"l":11792.0,"c":11799.5,"v":8948.0,"dr":-0.0169,"sa":0.5473},{"date":"2024-06-10","o":12089.5,"h":12089.5,"l":11872.0,"c":12063.5,"v":1592.0,"dr":0.0224,"sa":0.5476},{"date":"2024-06-11","o":12063.5,"h":12063.5,"l":11842.5,"c":11974.5,"v":1078.0,"dr":-0.0074,"sa":0.5467},{"date":"2024-06-12","o":11800.0,"h":12122.5,"l":11780.5,"c":11805.5,"v":2236.0,"dr":-0.0141,"sa":0.5469},{"date":"2024-06-13","o":11780.0,"h":11870.0,"l":11286.5,"c":11659.5,"v":1457.0,"dr":-0.0124,"sa":0.546},{"date":"2024-06-14","o":11680.0,"h":11680.0,"l":11312.5,"c":11480.0,"v":994.0,"dr":-0.0154,"sa":0.5463},{"date":"2024-06-18","o":11510.0,"h":11948.0,"l":11337.0,"c":11408.0,"v":1233.0,"dr":-0.0063,"sa":0.5463},{"date":"2024-06-19","o":11335.0,"h":11850.0,"l":11000.0,"c":11545.5,"v":711.0,"dr":0.0121,"sa":0.5463},{"date":"2024-06-24","o":11555.0,"h":12464.0,"l":11555.0,"c":12420.0,"v":3865.0,"dr":0.0757,"sa":0.5507},{"date":"2024-06-25","o":12430.0,"h":12556.5,"l":12270.5,"c":12314.5,"v":5480.0,"dr":-0.0085,"sa":0.5505},{"date":"2024-06-26","o":12288.0,"h":13080.0,"l":12288.0,"c":13015.5,"v":4901.0,"dr":0.0569,"sa":0.5529},{"date":"2024-06-27","o":12950.0,"h":13200.0,"l":12800.0,"c":13053.0,"v":5553.0,"dr":0.0029,"sa":0.5524},{"date":"2024-06-28","o":13300.0,"h":13300.0,"l":12921.0,"c":13119.5,"v":1660.0,"dr":0.0051,"sa":0.5524},{"date":"2024-07-01","o":13170.0,"h":14100.0,"l":13170.0,"c":14063.0,"v":3481.0,"dr":0.0719,"sa":0.5564},{"date":"2024-07-02","o":14137.5,"h":14426.5,"l":14000.0,"c":14113.5,"v":2610.0,"dr":0.0036,"sa":0.5564},{"date":"2024-07-03","o":14620.0,"h":14620.0,"l":13000.0,"c":13743.5,"v":6518.0,"dr":-0.0262,"sa":0.5572},{"date":"2024-07-04","o":14149.0,"h":14635.5,"l":13469.5,"c":13617.0,"v":1152.0,"dr":-0.0092,"sa":0.5569},{"date":"2024-07-05","o":13616.5,"h":13830.0,"l":13611.0,"c":13684.5,"v":2570.0,"dr":0.005,"sa":0.5537},{"date":"2024-07-08","o":13700.0,"h":13805.5,"l":13504.5,"c":13613.0,"v":2659.0,"dr":-0.0052,"sa":0.5534},{"date":"2024-07-10","o":13550.0,"h":13875.0,"l":13550.0,"c":13675.0,"v":1550.0,"dr":0.0046,"sa":0.5533},{"date":"2024-07-11","o":13800.0,"h":14150.0,"l":13625.0,"c":14050.0,"v":2455.0,"dr":0.0274,"sa":0.5533},{"date":"2024-07-12","o":14100.0,"h":14100.0,"l":13775.0,"c":13925.0,"v":2387.0,"dr":-0.0089,"sa":0.5533},{"date":"2024-07-15","o":13625.0,"h":13625.0,"l":12375.0,"c":12550.0,"v":3300.0,"dr":-0.0987,"sa":0.5629},{"date":"2024-07-16","o":12900.0,"h":12900.0,"l":12050.0,"c":12600.0,"v":2628.0,"dr":0.004,"sa":0.5628},{"date":"2024-07-17","o":12625.0,"h":12850.0,"l":12550.0,"c":12675.0,"v":844.0,"dr":0.006,"sa":0.562},{"date":"2024-07-18","o":12775.0,"h":12800.0,"l":12400.0,"c":12550.0,"v":893.0,"dr":-0.0099,"sa":0.5616},{"date":"2024-07-19","o":12550.0,"h":12625.0,"l":12400.0,"c":12525.0,"v":482.0,"dr":-0.002,"sa":0.5615},{"date":"2024-07-22","o":12650.0,"h":12800.0,"l":12600.0,"c":12700.0,"v":1091.0,"dr":0.014,"sa":0.5615},{"date":"2024-07-23","o":12775.0,"h":12775.0,"l":12550.0,"c":12575.0,"v":686.0,"dr":-0.0098,"sa":0.5617},{"date":"2024-07-24","o":12550.0,"h":12575.0,"l":12350.0,"c":12400.0,"v":2306.0,"dr":-0.0139,"sa":0.5617},{"date":"2024-07-25","o":12300.0,"h":12650.0,"l":12300.0,"c":12550.0,"v":500.0,"dr":0.0121,"sa":0.5618},{"date":"2024-07-26","o":12375.0,"h":12375.0,"l":12150.0,"c":12275.0,"v":1119.0,"dr":-0.0219,"sa":0.5565},{"date":"2024-07-29","o":12275.0,"h":12475.0,"l":12175.0,"c":12175.0,"v":1426.0,"dr":-0.0081,"sa":0.5563},{"date":"2024-07-30","o":12200.0,"h":12225.0,"l":11875.0,"c":11875.0,"v":2731.0,"dr":-0.0246,"sa":0.5568},{"date":"2024-07-31","o":11950.0,"h":12475.0,"l":11775.0,"c":12375.0,"v":1549.0,"dr":0.0421,"sa":0.5579},{"date":"2024-08-01","o":12200.0,"h":12525.0,"l":12175.0,"c":12200.0,"v":306.0,"dr":-0.0141,"sa":0.5582},{"date":"2024-08-02","o":12100.0,"h":12250.0,"l":11900.0,"c":12200.0,"v":1273.0,"dr":0.0,"sa":0.5582},{"date":"2024-08-05","o":11525.0,"h":12125.0,"l":11525.0,"c":12100.0,"v":14189.0,"dr":-0.0082,"sa":0.5583},{"date":"2024-08-06","o":12200.0,"h":12275.0,"l":11950.0,"c":12075.0,"v":1248.0,"dr":-0.0021,"sa":0.5583},{"date":"2024-08-07","o":12200.0,"h":12200.0,"l":11950.0,"c":12150.0,"v":1588.0,"dr":0.0062,"sa":0.5582},{"date":"2024-08-08","o":12225.0,"h":12500.0,"l":12225.0,"c":12400.0,"v":1151.0,"dr":0.0206,"sa":0.5584},{"date":"2024-08-09","o":12425.0,"h":13350.0,"l":12425.0,"c":13300.0,"v":2451.0,"dr":0.0726,"sa":0.5617},{"date":"2024-08-12","o":13375.0,"h":13675.0,"l":13225.0,"c":13625.0,"v":5686.0,"dr":0.0244,"sa":0.5621},{"date":"2024-08-13","o":14450.0,"h":15100.0,"l":14450.0,"c":14625.0,"v":9865.0,"dr":0.0734,"sa":0.5663},{"date":"2024-08-14","o":14500.0,"h":14650.0,"l":14050.0,"c":14225.0,"v":5203.0,"dr":-0.0274,"sa":0.5671},{"date":"2024-08-15","o":14500.0,"h":14925.0,"l":14475.0,"c":14800.0,"v":2682.0,"dr":0.0404,"sa":0.5683},{"date":"2024-08-16","o":14875.0,"h":14900.0,"l":14575.0,"c":14675.0,"v":1387.0,"dr":-0.0084,"sa":0.5684},{"date":"2024-08-19","o":14900.0,"h":14900.0,"l":14550.0,"c":14650.0,"v":1513.0,"dr":-0.0017,"sa":0.5684},{"date":"2024-08-20","o":14600.0,"h":14600.0,"l":14175.0,"c":14250.0,"v":1191.0,"dr":-0.0273,"sa":0.5669},{"date":"2024-08-21","o":14450.0,"h":14475.0,"l":13900.0,"c":13925.0,"v":3418.0,"dr":-0.0228,"sa":0.5675},{"date":"2024-08-22","o":13900.0,"h":13900.0,"l":13425.0,"c":13450.0,"v":1748.0,"dr":-0.0341,"sa":0.5672},{"date":"2024-08-23","o":13450.0,"h":13800.0,"l":13325.0,"c":13800.0,"v":517.0,"dr":0.026,"sa":0.5653},{"date":"2024-08-26","o":14000.0,"h":14075.0,"l":13675.0,"c":13725.0,"v":606.0,"dr":-0.0054,"sa":0.5597},{"date":"2024-08-27","o":13625.0,"h":14200.0,"l":13625.0,"c":14000.0,"v":1230.0,"dr":0.02,"sa":0.5599},{"date":"2024-08-28","o":14075.0,"h":14225.0,"l":13975.0,"c":14000.0,"v":2620.0,"dr":0.0,"sa":0.5596},{"date":"2024-08-29","o":13750.0,"h":14025.0,"l":13750.0,"c":13950.0,"v":2590.0,"dr":-0.0036,"sa":0.5499},{"date":"2024-08-30","o":14075.0,"h":14400.0,"l":14050.0,"c":14175.0,"v":727.0,"dr":0.0161,"sa":0.5462},{"date":"2024-09-02","o":14600.0,"h":14800.0,"l":13700.0,"c":14375.0,"v":703.0,"dr":0.0141,"sa":0.5458},{"date":"2024-09-03","o":14150.0,"h":14550.0,"l":14150.0,"c":14375.0,"v":1317.0,"dr":0.0,"sa":0.5456},{"date":"2024-09-04","o":14550.0,"h":14700.0,"l":14425.0,"c":14550.0,"v":2279.0,"dr":0.0122,"sa":0.5443},{"date":"2024-09-05","o":14900.0,"h":14900.0,"l":14300.0,"c":14450.0,"v":7498.0,"dr":-0.0069,"sa":0.5439},{"date":"2024-09-06","o":14825.0,"h":14825.0,"l":14225.0,"c":14400.0,"v":3254.0,"dr":-0.0035,"sa":0.5435},{"date":"2024-09-09","o":13975.0,"h":13975.0,"l":13675.0,"c":13950.0,"v":2601.0,"dr":-0.0312,"sa":0.5445},{"date":"2024-09-10","o":13950.0,"h":13950.0,"l":13575.0,"c":13975.0,"v":1094.0,"dr":0.0018,"sa":0.5436},{"date":"2024-09-11","o":13900.0,"h":14300.0,"l":13900.0,"c":14050.0,"v":966.0,"dr":0.0054,"sa":0.5436},{"date":"2024-09-12","o":14075.0,"h":14375.0,"l":14050.0,"c":14250.0,"v":1566.0,"dr":0.0142,"sa":0.5425},{"date":"2024-09-13","o":14850.0,"h":14850.0,"l":14325.0,"c":14475.0,"v":1037.0,"dr":0.0158,"sa":0.5393},{"date":"2024-09-16","o":14500.0,"h":14500.0,"l":14275.0,"c":14350.0,"v":2399.0,"dr":-0.0086,"sa":0.539},{"date":"2024-09-17","o":13950.0,"h":13950.0,"l":13550.0,"c":13900.0,"v":2935.0,"dr":-0.0314,"sa":0.54},{"date":"2024-09-18","o":13900.0,"h":14025.0,"l":13750.0,"c":13925.0,"v":880.0,"dr":0.0018,"sa":0.54},{"date":"2024-09-19","o":14000.0,"h":14225.0,"l":13975.0,"c":14200.0,"v":768.0,"dr":0.0197,"sa":0.5402},{"date":"2024-09-20","o":14000.0,"h":14100.0,"l":13750.0,"c":14050.0,"v":469.0,"dr":-0.0106,"sa":0.5403},{"date":"2024-09-23","o":14050.0,"h":14200.0,"l":14025.0,"c":14175.0,"v":813.0,"dr":0.0089,"sa":0.5402},{"date":"2024-09-24","o":14300.0,"h":14400.0,"l":14025.0,"c":14175.0,"v":509.0,"dr":0.0,"sa":0.5398},{"date":"2024-09-25","o":14000.0,"h":14025.0,"l":13725.0,"c":14000.0,"v":466.0,"dr":-0.0123,"sa":0.5398},{"date":"2024-09-26","o":14375.0,"h":14900.0,"l":14250.0,"c":14250.0,"v":2672.0,"dr":0.0179,"sa":0.5399},{"date":"2024-09-27","o":14250.0,"h":14300.0,"l":13950.0,"c":14075.0,"v":1187.0,"dr":-0.0123,"sa":0.5401},{"date":"2024-09-30","o":13975.0,"h":13975.0,"l":13500.0,"c":13750.0,"v":744.0,"dr":-0.0231,"sa":0.5407},{"date":"2024-10-01","o":13775.0,"h":14375.0,"l":13650.0,"c":14350.0,"v":1172.0,"dr":0.0436,"sa":0.5422},{"date":"2024-10-02","o":14575.0,"h":14575.0,"l":14025.0,"c":14075.0,"v":963.0,"dr":-0.0192,"sa":0.5425},{"date":"2024-10-03","o":13950.0,"h":13950.0,"l":13700.0,"c":13800.0,"v":626.0,"dr":-0.0195,"sa":0.5426},{"date":"2024-10-04","o":13925.0,"h":13925.0,"l":13675.0,"c":13675.0,"v":977.0,"dr":-0.0091,"sa":0.5419},{"date":"2024-10-07","o":13675.0,"h":13875.0,"l":13425.0,"c":13450.0,"v":1148.0,"dr":-0.0165,"sa":0.5422},{"date":"2024-10-08","o":13450.0,"h":13575.0,"l":13275.0,"c":13550.0,"v":507.0,"dr":0.0074,"sa":0.5409},{"date":"2024-10-09","o":13450.0,"h":13450.0,"l":13050.0,"c":13200.0,"v":1142.0,"dr":-0.0258,"sa":0.5415},{"date":"2024-10-10","o":13025.0,"h":13300.0,"l":13025.0,"c":13075.0,"v":12279.0,"dr":-0.0095,"sa":0.5406},{"date":"2024-10-14","o":13100.0,"h":13125.0,"l":12600.0,"c":13050.0,"v":1004.0,"dr":-0.0019,"sa":0.5406},{"date":"2024-10-15","o":13000.0,"h":13300.0,"l":12975.0,"c":13250.0,"v":1218.0,"dr":0.0153,"sa":0.5373},{"date":"2024-10-16","o":13300.0,"h":13425.0,"l":13250.0,"c":13400.0,"v":811.0,"dr":0.0113,"sa":0.5372},{"date":"2024-10-17","o":13375.0,"h":13650.0,"l":13375.0,"c":13575.0,"v":993.0,"dr":0.0131,"sa":0.5325},{"date":"2024-10-18","o":13600.0,"h":13750.0,"l":13475.0,"c":13650.0,"v":1337.0,"dr":0.0055,"sa":0.5322},{"date":"2024-10-21","o":13900.0,"h":13900.0,"l":13550.0,"c":13625.0,"v":4040.0,"dr":-0.0018,"sa":0.5214},{"date":"2024-10-22","o":13875.0,"h":13975.0,"l":13725.0,"c":13725.0,"v":1477.0,"dr":0.0073,"sa":0.5193},{"date":"2024-10-23","o":13850.0,"h":13875.0,"l":13525.0,"c":13875.0,"v":633.0,"dr":0.0109,"sa":0.5194},{"date":"2024-10-24","o":13875.0,"h":13875.0,"l":13600.0,"c":13675.0,"v":345.0,"dr":-0.0144,"sa":0.5174},{"date":"2024-10-25","o":13850.0,"h":13950.0,"l":13650.0,"c":13675.0,"v":629.0,"dr":0.0,"sa":0.5173},{"date":"2024-10-28","o":14000.0,"h":14000.0,"l":13450.0,"c":13450.0,"v":2583.0,"dr":-0.0165,"sa":0.5157},{"date":"2024-10-29","o":13750.0,"h":13750.0,"l":13250.0,"c":13350.0,"v":1242.0,"dr":-0.0074,"sa":0.5082},{"date":"2024-10-30","o":13650.0,"h":13650.0,"l":13125.0,"c":13425.0,"v":549.0,"dr":0.0056,"sa":0.506},{"date":"2024-10-31","o":13725.0,"h":13725.0,"l":13175.0,"c":13275.0,"v":1047.0,"dr":-0.0112,"sa":0.4995},{"date":"2024-11-01","o":13350.0,"h":13575.0,"l":13225.0,"c":13250.0,"v":631.0,"dr":-0.0019,"sa":0.4989},{"date":"2024-11-04","o":13550.0,"h":13625.0,"l":12750.0,"c":13575.0,"v":888.0,"dr":0.0245,"sa":0.4994},{"date":"2024-11-05","o":13900.0,"h":13900.0,"l":13250.0,"c":13325.0,"v":835.0,"dr":-0.0184,"sa":0.4985},{"date":"2024-11-06","o":13325.0,"h":13675.0,"l":13250.0,"c":13375.0,"v":434.0,"dr":0.0038,"sa":0.4979},{"date":"2024-11-07","o":13000.0,"h":13625.0,"l":13000.0,"c":13350.0,"v":2051.0,"dr":-0.0019,"sa":0.4979},{"date":"2024-11-08","o":13500.0,"h":13500.0,"l":13150.0,"c":13350.0,"v":738.0,"dr":0.0,"sa":0.4963},{"date":"2024-11-11","o":13175.0,"h":13675.0,"l":12950.0,"c":13050.0,"v":696.0,"dr":-0.0225,"sa":0.4964},{"date":"2024-11-12","o":13100.0,"h":13250.0,"l":12775.0,"c":13050.0,"v":4795.0,"dr":0.0,"sa":0.4963},{"date":"2024-11-13","o":13050.0,"h":13175.0,"l":12600.0,"c":13000.0,"v":5068.0,"dr":-0.0038,"sa":0.4954},{"date":"2024-11-14","o":13450.0,"h":13450.0,"l":12000.0,"c":12250.0,"v":2397.0,"dr":-0.0577,"sa":0.4962},{"date":"2024-11-15","o":12450.0,"h":12950.0,"l":12100.0,"c":12750.0,"v":2366.0,"dr":0.0408,"sa":0.4973},{"date":"2024-11-19","o":13000.0,"h":13200.0,"l":12075.0,"c":12175.0,"v":6082.0,"dr":-0.0451,"sa":0.4995},{"date":"2024-11-20","o":11900.0,"h":12400.0,"l":11850.0,"c":12200.0,"v":1113.0,"dr":0.0021,"sa":0.4995},{"date":"2024-11-21","o":12000.0,"h":12500.0,"l":11675.0,"c":12250.0,"v":1106.0,"dr":0.0041,"sa":0.4992},{"date":"2024-11-22","o":12250.0,"h":12700.0,"l":12225.0,"c":12350.0,"v":925.0,"dr":0.0082,"sa":0.4981},{"date":"2024-11-25","o":12400.0,"h":12400.0,"l":12100.0,"c":12300.0,"v":700.0,"dr":-0.004,"sa":0.4978},{"date":"2024-11-26","o":12625.0,"h":12800.0,"l":11950.0,"c":12100.0,"v":858.0,"dr":-0.0163,"sa":0.4981},{"date":"2024-11-27","o":12400.0,"h":12400.0,"l":11950.0,"c":12000.0,"v":5535.0,"dr":-0.0083,"sa":0.4849},{"date":"2024-11-28","o":12000.0,"h":12575.0,"l":11475.0,"c":12025.0,"v":687.0,"dr":0.0021,"sa":0.4713},{"date":"2024-11-29","o":11850.0,"h":12475.0,"l":11825.0,"c":12150.0,"v":793.0,"dr":0.0104,"sa":0.4697},{"date":"2024-12-02","o":12600.0,"h":12600.0,"l":11750.0,"c":12000.0,"v":1348.0,"dr":-0.0123,"sa":0.467},{"date":"2024-12-03","o":12450.0,"h":12450.0,"l":11850.0,"c":12125.0,"v":1663.0,"dr":0.0104,"sa":0.4512},{"date":"2024-12-04","o":12400.0,"h":12450.0,"l":11750.0,"c":11775.0,"v":1746.0,"dr":-0.0289,"sa":0.4504},{"date":"2024-12-05","o":12225.0,"h":12400.0,"l":11625.0,"c":11675.0,"v":1857.0,"dr":-0.0085,"sa":0.4487},{"date":"2024-12-06","o":11475.0,"h":12050.0,"l":11225.0,"c":11250.0,"v":5151.0,"dr":-0.0364,"sa":0.45},{"date":"2024-12-09","o":11025.0,"h":11675.0,"l":10650.0,"c":11575.0,"v":4254.0,"dr":0.0289,"sa":0.4481},{"date":"2024-12-10","o":11675.0,"h":11800.0,"l":11450.0,"c":11700.0,"v":1850.0,"dr":0.0108,"sa":0.4466},{"date":"2024-12-11","o":11725.0,"h":11825.0,"l":11450.0,"c":11750.0,"v":626.0,"dr":0.0043,"sa":0.4192},{"date":"2024-12-12","o":11825.0,"h":11850.0,"l":11200.0,"c":11375.0,"v":9677.0,"dr":-0.0319,"sa":0.4202},{"date":"2024-12-13","o":11350.0,"h":11925.0,"l":11250.0,"c":11350.0,"v":2423.0,"dr":-0.0022,"sa":0.4133},{"date":"2024-12-16","o":11400.0,"h":11825.0,"l":11400.0,"c":11500.0,"v":1507.0,"dr":0.0132,"sa":0.4035},{"date":"2024-12-17","o":11375.0,"h":11700.0,"l":11375.0,"c":11475.0,"v":4183.0,"dr":-0.0022,"sa":0.4001},{"date":"2024-12-18","o":11975.0,"h":12150.0,"l":11350.0,"c":11350.0,"v":3076.0,"dr":-0.0109,"sa":0.4001},{"date":"2024-12-19","o":11425.0,"h":11750.0,"l":11000.0,"c":11250.0,"v":1405.0,"dr":-0.0088,"sa":0.4001},{"date":"2024-12-20","o":11250.0,"h":11400.0,"l":10875.0,"c":11300.0,"v":4265.0,"dr":0.0044,"sa":0.3982},{"date":"2024-12-23","o":11325.0,"h":11325.0,"l":11125.0,"c":11325.0,"v":755.0,"dr":0.0022,"sa":0.3963},{"date":"2024-12-24","o":11650.0,"h":11650.0,"l":11000.0,"c":11275.0,"v":309.0,"dr":-0.0044,"sa":0.3963},{"date":"2024-12-26","o":11200.0,"h":11600.0,"l":11075.0,"c":11275.0,"v":1022.0,"dr":0.0,"sa":0.396},{"date":"2024-12-27","o":11200.0,"h":11575.0,"l":11100.0,"c":11250.0,"v":4690.0,"dr":-0.0022,"sa":0.3959},{"date":"2024-12-30","o":11300.0,"h":11350.0,"l":10925.0,"c":10975.0,"v":14681.0,"dr":-0.0244,"sa":0.3966},{"date":"2025-01-02","o":10950.0,"h":11450.0,"l":10850.0,"c":11325.0,"v":3011.0,"dr":0.0319,"sa":0.396},{"date":"2025-01-03","o":11500.0,"h":11500.0,"l":11075.0,"c":11300.0,"v":3189.0,"dr":-0.0022,"sa":0.3946},{"date":"2025-01-06","o":11300.0,"h":11725.0,"l":11200.0,"c":11475.0,"v":4232.0,"dr":0.0155,"sa":0.3884},{"date":"2025-01-07","o":11300.0,"h":11625.0,"l":11250.0,"c":11600.0,"v":2664.0,"dr":0.0109,"sa":0.3876},{"date":"2025-01-08","o":11800.0,"h":11800.0,"l":11200.0,"c":11600.0,"v":1360.0,"dr":0.0,"sa":0.3874},{"date":"2025-01-09","o":11475.0,"h":12000.0,"l":11475.0,"c":11650.0,"v":908.0,"dr":0.0043,"sa":0.3848},{"date":"2025-01-10","o":11700.0,"h":11975.0,"l":11550.0,"c":11750.0,"v":2143.0,"dr":0.0086,"sa":0.3842},{"date":"2025-01-13","o":11775.0,"h":11875.0,"l":11000.0,"c":11750.0,"v":1405.0,"dr":0.0,"sa":0.3808},{"date":"2025-01-14","o":11950.0,"h":11950.0,"l":11550.0,"c":11750.0,"v":1035.0,"dr":0.0,"sa":0.3743},{"date":"2025-01-15","o":11525.0,"h":12025.0,"l":11500.0,"c":11975.0,"v":2386.0,"dr":0.0191,"sa":0.3748},{"date":"2025-01-16","o":12025.0,"h":12050.0,"l":11575.0,"c":11575.0,"v":3156.0,"dr":-0.0334,"sa":0.3745},{"date":"2025-01-17","o":11425.0,"h":12000.0,"l":11350.0,"c":11425.0,"v":9490.0,"dr":-0.013,"sa":0.3747},{"date":"2025-01-20","o":11425.0,"h":11575.0,"l":11200.0,"c":11300.0,"v":329.0,"dr":-0.0109,"sa":0.3731},{"date":"2025-01-21","o":11550.0,"h":11575.0,"l":11125.0,"c":11300.0,"v":5441.0,"dr":0.0,"sa":0.372},{"date":"2025-01-22","o":11475.0,"h":11600.0,"l":11150.0,"c":11250.0,"v":909.0,"dr":-0.0044,"sa":0.3714},{"date":"2025-01-23","o":11175.0,"h":11350.0,"l":11000.0,"c":11150.0,"v":1152.0,"dr":-0.0089,"sa":0.3711},{"date":"2025-01-24","o":11300.0,"h":11825.0,"l":10700.0,"c":11175.0,"v":20700.0,"dr":0.0022,"sa":0.3711},{"date":"2025-01-27","o":11175.0,"h":11175.0,"l":10875.0,"c":11100.0,"v":12148.0,"dr":-0.0067,"sa":0.3709},{"date":"2025-01-28","o":11575.0,"h":11975.0,"l":10875.0,"c":10925.0,"v":2628.0,"dr":-0.0158,"sa":0.371},{"date":"2025-01-29","o":11000.0,"h":11375.0,"l":10975.0,"c":11100.0,"v":2140.0,"dr":0.016,"sa":0.3708},{"date":"2025-01-30","o":11100.0,"h":11525.0,"l":11100.0,"c":11400.0,"v":4456.0,"dr":0.027,"sa":0.368},{"date":"2025-01-31","o":10850.0,"h":11975.0,"l":10850.0,"c":11375.0,"v":13068.0,"dr":-0.0022,"sa":0.3661},{"date":"2025-02-03","o":11375.0,"h":11525.0,"l":10925.0,"c":11400.0,"v":1915.0,"dr":0.0022,"sa":0.3658},{"date":"2025-02-04","o":11100.0,"h":11600.0,"l":10950.0,"c":11600.0,"v":768.0,"dr":0.0175,"sa":0.3656},{"date":"2025-02-05","o":11725.0,"h":11725.0,"l":11375.0,"c":11575.0,"v":1081.0,"dr":-0.0022,"sa":0.3655},{"date":"2025-02-06","o":11325.0,"h":11800.0,"l":11300.0,"c":11525.0,"v":1913.0,"dr":-0.0043,"sa":0.3655},{"date":"2025-02-07","o":11250.0,"h":11725.0,"l":11250.0,"c":11600.0,"v":4553.0,"dr":0.0065,"sa":0.364},{"date":"2025-02-10","o":11600.0,"h":11700.0,"l":11475.0,"c":11575.0,"v":1075.0,"dr":-0.0022,"sa":0.3632},{"date":"2025-02-11","o":11850.0,"h":11900.0,"l":11350.0,"c":11550.0,"v":6850.0,"dr":-0.0022,"sa":0.3613},{"date":"2025-02-12","o":11775.0,"h":11900.0,"l":11350.0,"c":11475.0,"v":1356.0,"dr":-0.0065,"sa":0.3609},{"date":"2025-02-13","o":11525.0,"h":11800.0,"l":11450.0,"c":11700.0,"v":3998.0,"dr":0.0196,"sa":0.3614},{"date":"2025-02-14","o":11425.0,"h":11775.0,"l":11325.0,"c":11650.0,"v":4167.0,"dr":-0.0043,"sa":0.3547},{"date":"2025-02-17","o":11750.0,"h":12125.0,"l":11600.0,"c":11800.0,"v":1012.0,"dr":0.0129,"sa":0.355},{"date":"2025-02-18","o":12275.0,"h":13475.0,"l":12275.0,"c":13400.0,"v":28805.0,"dr":0.1356,"sa":0.3731},{"date":"2025-02-19","o":13650.0,"h":13650.0,"l":12875.0,"c":12925.0,"v":4683.0,"dr":-0.0354,"sa":0.3749},{"date":"2025-02-20","o":12925.0,"h":13125.0,"l":12550.0,"c":12950.0,"v":6249.0,"dr":0.0019,"sa":0.3731},{"date":"2025-02-21","o":12675.0,"h":13200.0,"l":12675.0,"c":13100.0,"v":6920.0,"dr":0.0116,"sa":0.3731},{"date":"2025-02-24","o":12900.0,"h":13100.0,"l":12700.0,"c":12950.0,"v":11113.0,"dr":-0.0115,"sa":0.3699},{"date":"2025-02-25","o":13100.0,"h":13325.0,"l":12950.0,"c":13075.0,"v":3392.0,"dr":0.0097,"sa":0.3697},{"date":"2025-02-26","o":13500.0,"h":13500.0,"l":12850.0,"c":12850.0,"v":2466.0,"dr":-0.0172,"sa":0.37},{"date":"2025-02-27","o":12375.0,"h":13300.0,"l":12375.0,"c":13050.0,"v":5344.0,"dr":0.0156,"sa":0.3703},{"date":"2025-02-28","o":13100.0,"h":13200.0,"l":12900.0,"c":13150.0,"v":1396.0,"dr":0.0077,"sa":0.3695},{"date":"2025-03-05","o":13175.0,"h":13400.0,"l":12775.0,"c":13275.0,"v":1863.0,"dr":0.0095,"sa":0.3692},{"date":"2025-03-06","o":13075.0,"h":13450.0,"l":13050.0,"c":13200.0,"v":3180.0,"dr":-0.0056,"sa":0.3688},{"date":"2025-03-07","o":13200.0,"h":13500.0,"l":13075.0,"c":13275.0,"v":1295.0,"dr":0.0057,"sa":0.3688},{"date":"2025-03-10","o":13325.0,"h":13375.0,"l":13150.0,"c":13275.0,"v":5366.0,"dr":0.0,"sa":0.368},{"date":"2025-03-11","o":13300.0,"h":13325.0,"l":13150.0,"c":13250.0,"v":1335.0,"dr":-0.0019,"sa":0.3651},{"date":"2025-03-12","o":13175.0,"h":13325.0,"l":12975.0,"c":13275.0,"v":964.0,"dr":0.0019,"sa":0.365},{"date":"2025-03-13","o":13250.0,"h":13375.0,"l":13075.0,"c":13275.0,"v":1456.0,"dr":0.0,"sa":0.3644},{"date":"2025-03-14","o":13175.0,"h":13475.0,"l":13175.0,"c":13375.0,"v":6454.0,"dr":0.0075,"sa":0.3644},{"date":"2025-03-17","o":13375.0,"h":13475.0,"l":13250.0,"c":13250.0,"v":4081.0,"dr":-0.0093,"sa":0.3642},{"date":"2025-03-18","o":13575.0,"h":14050.0,"l":13575.0,"c":13900.0,"v":1962.0,"dr":0.0491,"sa":0.367},{"date":"2025-03-19","o":13925.0,"h":14325.0,"l":13850.0,"c":13925.0,"v":1540.0,"dr":0.0018,"sa":0.3633},{"date":"2025-03-20","o":13650.0,"h":13975.0,"l":13650.0,"c":13925.0,"v":568.0,"dr":0.0,"sa":0.3633},{"date":"2025-03-21","o":13950.0,"h":14150.0,"l":13925.0,"c":13875.0,"v":649.0,"dr":-0.0036,"sa":0.3633},{"date":"2025-03-25","o":14100.0,"h":14350.0,"l":14100.0,"c":14225.0,"v":1039.0,"dr":0.0252,"sa":0.3636},{"date":"2025-03-26","o":14275.0,"h":14500.0,"l":14275.0,"c":14500.0,"v":3839.0,"dr":0.0193,"sa":0.3614},{"date":"2025-03-27","o":14475.0,"h":14850.0,"l":14475.0,"c":14825.0,"v":4876.0,"dr":0.0224,"sa":0.362},{"date":"2025-03-28","o":14875.0,"h":14950.0,"l":14725.0,"c":14900.0,"v":4587.0,"dr":0.0051,"sa":0.3602},{"date":"2025-03-31","o":14625.0,"h":14850.0,"l":14500.0,"c":14775.0,"v":2922.0,"dr":-0.0084,"sa":0.3603},{"date":"2025-04-01","o":14700.0,"h":15150.0,"l":14700.0,"c":14800.0,"v":3434.0,"dr":0.0017,"sa":0.3603},{"date":"2025-04-03","o":14850.0,"h":15150.0,"l":14850.0,"c":15075.0,"v":2037.0,"dr":0.0186,"sa":0.3606},{"date":"2025-04-04","o":14750.0,"h":14875.0,"l":14225.0,"c":14725.0,"v":2995.0,"dr":-0.0232,"sa":0.361},{"date":"2025-04-07","o":14350.0,"h":14750.0,"l":14175.0,"c":14300.0,"v":4937.0,"dr":-0.0289,"sa":0.3622},{"date":"2025-04-08","o":14550.0,"h":14825.0,"l":14350.0,"c":14375.0,"v":3332.0,"dr":0.0052,"sa":0.3622},{"date":"2025-04-09","o":14325.0,"h":14700.0,"l":14000.0,"c":14700.0,"v":5109.0,"dr":0.0226,"sa":0.3626},{"date":"2025-04-10","o":15000.0,"h":15175.0,"l":14500.0,"c":15150.0,"v":3934.0,"dr":0.0306,"sa":0.3638},{"date":"2025-04-11","o":15375.0,"h":15500.0,"l":14600.0,"c":14975.0,"v":3900.0,"dr":-0.0116,"sa":0.3636},{"date":"2025-04-14","o":14950.0,"h":15375.0,"l":13775.0,"c":14200.0,"v":2632.0,"dr":-0.0518,"sa":0.3571},{"date":"2025-04-15","o":14025.0,"h":14025.0,"l":13750.0,"c":13950.0,"v":1409.0,"dr":-0.0176,"sa":0.3571},{"date":"2025-04-16","o":13850.0,"h":14050.0,"l":13125.0,"c":13250.0,"v":5278.0,"dr":-0.0502,"sa":0.3607},{"date":"2025-04-21","o":13125.0,"h":13125.0,"l":11875.0,"c":12875.0,"v":5118.0,"dr":-0.0283,"sa":0.3593},{"date":"2025-04-22","o":12900.0,"h":13450.0,"l":12900.0,"c":13450.0,"v":2010.0,"dr":0.0447,"sa":0.3617},{"date":"2025-04-23","o":13450.0,"h":14000.0,"l":13325.0,"c":13675.0,"v":2791.0,"dr":0.0167,"sa":0.3618},{"date":"2025-04-24","o":13800.0,"h":14300.0,"l":13800.0,"c":14075.0,"v":4358.0,"dr":0.0293,"sa":0.3629},{"date":"2025-04-25","o":13550.0,"h":13550.0,"l":11725.0,"c":12225.0,"v":56670.0,"dr":-0.1314,"sa":0.3862},{"date":"2025-04-28","o":12075.0,"h":12075.0,"l":10600.0,"c":11325.0,"v":36430.0,"dr":-0.0736,"sa":0.3924},{"date":"2025-04-29","o":11350.0,"h":11350.0,"l":10850.0,"c":10925.0,"v":6347.0,"dr":-0.0353,"sa":0.394},{"date":"2025-04-30","o":10800.0,"h":11025.0,"l":10525.0,"c":11025.0,"v":9938.0,"dr":0.0092,"sa":0.394},{"date":"2025-05-05","o":10400.0,"h":10675.0,"l":10275.0,"c":10425.0,"v":6163.0,"dr":-0.0544,"sa":0.3978},{"date":"2025-05-06","o":10400.0,"h":10600.0,"l":10325.0,"c":10550.0,"v":13960.0,"dr":0.012,"sa":0.3977},{"date":"2025-05-07","o":10375.0,"h":10400.0,"l":9960.0,"c":10050.0,"v":15572.0,"dr":-0.0474,"sa":0.4004},{"date":"2025-05-08","o":10025.0,"h":10150.0,"l":9820.0,"c":9990.0,"v":19956.0,"dr":-0.006,"sa":0.4003},{"date":"2025-05-09","o":10075.0,"h":10500.0,"l":10000.0,"c":10300.0,"v":13708.0,"dr":0.031,"sa":0.4014},{"date":"2025-05-12","o":10350.0,"h":10350.0,"l":10100.0,"c":10200.0,"v":4603.0,"dr":-0.0097,"sa":0.4015},{"date":"2025-05-13","o":10025.0,"h":10450.0,"l":9910.0,"c":10350.0,"v":16260.0,"dr":0.0147,"sa":0.3995},{"date":"2025-05-14","o":10325.0,"h":10375.0,"l":10150.0,"c":10200.0,"v":10401.0,"dr":-0.0145,"sa":0.3998},{"date":"2025-05-15","o":10200.0,"h":10425.0,"l":10125.0,"c":10425.0,"v":13990.0,"dr":0.0221,"sa":0.4001},{"date":"2025-05-16","o":10450.0,"h":10700.0,"l":10400.0,"c":10700.0,"v":4596.0,"dr":0.0264,"sa":0.4009},{"date":"2025-05-19","o":10850.0,"h":10925.0,"l":10625.0,"c":10925.0,"v":3908.0,"dr":0.021,"sa":0.4014},{"date":"2025-05-20","o":10950.0,"h":11050.0,"l":10825.0,"c":11050.0,"v":13826.0,"dr":0.0114,"sa":0.4012},{"date":"2025-05-21","o":10925.0,"h":11075.0,"l":10850.0,"c":10900.0,"v":9277.0,"dr":-0.0136,"sa":0.4013},{"date":"2025-05-22","o":10900.0,"h":11100.0,"l":10850.0,"c":11050.0,"v":8091.0,"dr":0.0138,"sa":0.4011},{"date":"2025-05-23","o":10925.0,"h":11100.0,"l":10900.0,"c":11050.0,"v":8124.0,"dr":0.0,"sa":0.4008},{"date":"2025-05-26","o":10850.0,"h":11375.0,"l":10850.0,"c":11000.0,"v":1288.0,"dr":-0.0045,"sa":0.4008},{"date":"2025-05-27","o":10975.0,"h":11175.0,"l":10950.0,"c":11175.0,"v":6168.0,"dr":0.0159,"sa":0.3987},{"date":"2025-05-28","o":11175.0,"h":11250.0,"l":11100.0,"c":11175.0,"v":33340.0,"dr":0.0,"sa":0.3976},{"date":"2025-05-29","o":10950.0,"h":11300.0,"l":10950.0,"c":11175.0,"v":5107.0,"dr":0.0,"sa":0.3947},{"date":"2025-05-30","o":11175.0,"h":11350.0,"l":11050.0,"c":11100.0,"v":3494.0,"dr":-0.0067,"sa":0.3936},{"date":"2025-06-02","o":10900.0,"h":11000.0,"l":10800.0,"c":10900.0,"v":4402.0,"dr":-0.018,"sa":0.3935},{"date":"2025-06-03","o":10900.0,"h":11275.0,"l":10900.0,"c":11275.0,"v":19735.0,"dr":0.0344,"sa":0.3947},{"date":"2025-06-04","o":11325.0,"h":11400.0,"l":10975.0,"c":11025.0,"v":3534.0,"dr":-0.0222,"sa":0.395},{"date":"2025-06-05","o":11025.0,"h":11050.0,"l":10775.0,"c":10775.0,"v":2837.0,"dr":-0.0227,"sa":0.3954},{"date":"2025-06-06","o":10850.0,"h":10925.0,"l":10800.0,"c":10875.0,"v":5500.0,"dr":0.0093,"sa":0.3941},{"date":"2025-06-09","o":10925.0,"h":11050.0,"l":10850.0,"c":11000.0,"v":2347.0,"dr":0.0115,"sa":0.3942},{"date":"2025-06-10","o":11025.0,"h":11150.0,"l":10925.0,"c":11100.0,"v":5208.0,"dr":0.0091,"sa":0.3926},{"date":"2025-06-11","o":11100.0,"h":11150.0,"l":10950.0,"c":11025.0,"v":4993.0,"dr":-0.0068,"sa":0.3926},{"date":"2025-06-12","o":11000.0,"h":11150.0,"l":11000.0,"c":11050.0,"v":5007.0,"dr":0.0023,"sa":0.3925},{"date":"2025-06-13","o":11075.0,"h":11200.0,"l":10925.0,"c":10975.0,"v":2508.0,"dr":-0.0068,"sa":0.3925},{"date":"2025-06-17","o":11375.0,"h":11450.0,"l":11175.0,"c":11275.0,"v":4197.0,"dr":0.0273,"sa":0.3933},{"date":"2025-06-18","o":11250.0,"h":11250.0,"l":10975.0,"c":11075.0,"v":3191.0,"dr":-0.0177,"sa":0.3933},{"date":"2025-06-19","o":11250.0,"h":11250.0,"l":10575.0,"c":10800.0,"v":307.0,"dr":-0.0248,"sa":0.3935},{"date":"2025-06-23","o":11050.0,"h":11125.0,"l":10950.0,"c":11000.0,"v":2333.0,"dr":0.0185,"sa":0.3938},{"date":"2025-06-24","o":10975.0,"h":11175.0,"l":10975.0,"c":10975.0,"v":1008.0,"dr":-0.0023,"sa":0.3936},{"date":"2025-06-25","o":10975.0,"h":11000.0,"l":10675.0,"c":10775.0,"v":2591.0,"dr":-0.0182,"sa":0.3938},{"date":"2025-06-26","o":10850.0,"h":11075.0,"l":10850.0,"c":11075.0,"v":1455.0,"dr":0.0278,"sa":0.3945},{"date":"2025-06-27","o":11025.0,"h":11050.0,"l":10850.0,"c":10850.0,"v":408.0,"dr":-0.0203,"sa":0.395},{"date":"2025-06-30","o":10850.0,"h":11175.0,"l":10825.0,"c":11125.0,"v":2212.0,"dr":0.0253,"sa":0.3956},{"date":"2025-07-01","o":11025.0,"h":11450.0,"l":11025.0,"c":11350.0,"v":1351.0,"dr":0.0202,"sa":0.3888},{"date":"2025-07-02","o":11375.0,"h":11500.0,"l":11325.0,"c":11375.0,"v":4358.0,"dr":0.0022,"sa":0.3887},{"date":"2025-07-03","o":11575.0,"h":11700.0,"l":11300.0,"c":11650.0,"v":2098.0,"dr":0.0242,"sa":0.3853},{"date":"2025-07-04","o":11975.0,"h":11975.0,"l":11175.0,"c":11625.0,"v":768.0,"dr":-0.0021,"sa":0.3853},{"date":"2025-07-07","o":11650.0,"h":11925.0,"l":11650.0,"c":11875.0,"v":2918.0,"dr":0.0215,"sa":0.3858},{"date":"2025-07-08","o":11900.0,"h":11975.0,"l":11700.0,"c":11700.0,"v":1624.0,"dr":-0.0147,"sa":0.3793},{"date":"2025-07-10","o":11600.0,"h":11675.0,"l":11475.0,"c":11550.0,"v":1110.0,"dr":-0.0128,"sa":0.3794},{"date":"2025-07-11","o":11750.0,"h":12125.0,"l":11750.0,"c":12000.0,"v":2258.0,"dr":0.039,"sa":0.3806},{"date":"2025-07-14","o":12000.0,"h":12350.0,"l":11725.0,"c":12275.0,"v":3712.0,"dr":0.0229,"sa":0.3812},{"date":"2025-07-15","o":12225.0,"h":12350.0,"l":11975.0,"c":12075.0,"v":2258.0,"dr":-0.0163,"sa":0.3815},{"date":"2025-07-16","o":11600.0,"h":12025.0,"l":11600.0,"c":11925.0,"v":1266.0,"dr":-0.0124,"sa":0.3817},{"date":"2025-07-17","o":12050.0,"h":12275.0,"l":12050.0,"c":12300.0,"v":3485.0,"dr":0.0314,"sa":0.383},{"date":"2025-07-18","o":12475.0,"h":12575.0,"l":12275.0,"c":12250.0,"v":2494.0,"dr":-0.0041,"sa":0.382},{"date":"2025-07-21","o":12325.0,"h":12400.0,"l":12125.0,"c":12200.0,"v":1401.0,"dr":-0.0041,"sa":0.3819},{"date":"2025-07-22","o":12175.0,"h":12250.0,"l":11975.0,"c":12000.0,"v":3860.0,"dr":-0.0164,"sa":0.3693},{"date":"2025-07-23","o":12375.0,"h":12375.0,"l":12025.0,"c":12050.0,"v":4441.0,"dr":0.0042,"sa":0.3693},{"date":"2025-07-24","o":12100.0,"h":12100.0,"l":11925.0,"c":11950.0,"v":673.0,"dr":-0.0083,"sa":0.3693},{"date":"2025-07-25","o":11975.0,"h":12175.0,"l":11900.0,"c":12200.0,"v":1802.0,"dr":0.0209,"sa":0.3698},{"date":"2025-07-28","o":12250.0,"h":12250.0,"l":11925.0,"c":12050.0,"v":3154.0,"dr":-0.0123,"sa":0.37},{"date":"2025-07-29","o":12000.0,"h":12225.0,"l":11950.0,"c":11925.0,"v":2952.0,"dr":-0.0104,"sa":0.3698},{"date":"2025-07-30","o":12050.0,"h":12275.0,"l":11900.0,"c":12300.0,"v":1108.0,"dr":0.0314,"sa":0.371},{"date":"2025-07-31","o":12350.0,"h":12700.0,"l":12175.0,"c":12475.0,"v":2709.0,"dr":0.0142,"sa":0.371},{"date":"2025-08-01","o":12325.0,"h":12400.0,"l":12050.0,"c":12075.0,"v":3787.0,"dr":-0.0321,"sa":0.3723},{"date":"2025-08-04","o":12075.0,"h":12175.0,"l":11500.0,"c":12000.0,"v":1956.0,"dr":-0.0062,"sa":0.3716},{"date":"2025-08-05","o":11950.0,"h":12350.0,"l":11950.0,"c":12325.0,"v":1579.0,"dr":0.0271,"sa":0.3725},{"date":"2025-08-06","o":12250.0,"h":12275.0,"l":12000.0,"c":12075.0,"v":2020.0,"dr":-0.0203,"sa":0.3723},{"date":"2025-08-07","o":12175.0,"h":12200.0,"l":11975.0,"c":12125.0,"v":1657.0,"dr":0.0041,"sa":0.3699},{"date":"2025-08-08","o":12125.0,"h":12325.0,"l":12125.0,"c":12125.0,"v":1434.0,"dr":0.0,"sa":0.3696},{"date":"2025-08-11","o":12050.0,"h":12250.0,"l":12050.0,"c":12175.0,"v":1761.0,"dr":0.0041,"sa":0.3697},{"date":"2025-08-12","o":12225.0,"h":12350.0,"l":12100.0,"c":12075.0,"v":1277.0,"dr":-0.0082,"sa":0.3697},{"date":"2025-08-13","o":12175.0,"h":12250.0,"l":12000.0,"c":12250.0,"v":723.0,"dr":0.0145,"sa":0.3699},{"date":"2025-08-14","o":12275.0,"h":12275.0,"l":11825.0,"c":11950.0,"v":754.0,"dr":-0.0245,"sa":0.3707},{"date":"2025-08-18","o":11975.0,"h":12150.0,"l":11850.0,"c":11975.0,"v":1323.0,"dr":0.0021,"sa":0.3701},{"date":"2025-08-19","o":11550.0,"h":11575.0,"l":10625.0,"c":10900.0,"v":44314.0,"dr":-0.0898,"sa":0.3738},{"date":"2025-08-20","o":10875.0,"h":11125.0,"l":10800.0,"c":11025.0,"v":2497.0,"dr":0.0115,"sa":0.3732},{"date":"2025-08-21","o":11000.0,"h":11300.0,"l":10950.0,"c":11325.0,"v":3146.0,"dr":0.0272,"sa":0.3668},{"date":"2025-08-22","o":11375.0,"h":11725.0,"l":11375.0,"c":11725.0,"v":21771.0,"dr":0.0353,"sa":0.3676},{"date":"2025-08-25","o":11825.0,"h":11850.0,"l":11675.0,"c":11750.0,"v":1850.0,"dr":0.0021,"sa":0.3653},{"date":"2025-08-26","o":11575.0,"h":11725.0,"l":11375.0,"c":11375.0,"v":890.0,"dr":-0.0319,"sa":0.3665},{"date":"2025-08-27","o":11300.0,"h":11475.0,"l":11300.0,"c":11375.0,"v":4841.0,"dr":0.0,"sa":0.3665},{"date":"2025-08-28","o":11500.0,"h":11500.0,"l":11275.0,"c":11425.0,"v":1226.0,"dr":0.0044,"sa":0.3656},{"date":"2025-08-29","o":11500.0,"h":11500.0,"l":11275.0,"c":11425.0,"v":491.0,"dr":0.0,"sa":0.3649},{"date":"2025-09-01","o":11425.0,"h":11700.0,"l":10925.0,"c":11450.0,"v":517.0,"dr":0.0022,"sa":0.3634},{"date":"2025-09-02","o":11575.0,"h":11750.0,"l":11300.0,"c":11425.0,"v":1293.0,"dr":-0.0022,"sa":0.3624},{"date":"2025-09-03","o":11475.0,"h":11475.0,"l":11225.0,"c":11400.0,"v":2585.0,"dr":-0.0022,"sa":0.3624},{"date":"2025-09-04","o":11250.0,"h":11400.0,"l":11250.0,"c":11375.0,"v":1018.0,"dr":-0.0022,"sa":0.3618},{"date":"2025-09-05","o":11400.0,"h":11600.0,"l":11275.0,"c":11450.0,"v":10847.0,"dr":0.0066,"sa":0.3619},{"date":"2025-09-08","o":11980.0,"h":11980.0,"l":11480.0,"c":11560.0,"v":8430.0,"dr":0.0096,"sa":0.362},{"date":"2025-09-09","o":11560.0,"h":11600.0,"l":11320.0,"c":11330.0,"v":6558.0,"dr":-0.0199,"sa":0.3621},{"date":"2025-09-10","o":11660.0,"h":11670.0,"l":11360.0,"c":11700.0,"v":2911.0,"dr":0.0327,"sa":0.3634},{"date":"2025-09-11","o":11860.0,"h":11890.0,"l":11640.0,"c":11840.0,"v":940.0,"dr":0.012,"sa":0.3636},{"date":"2025-09-12","o":11900.0,"h":12000.0,"l":11820.0,"c":11900.0,"v":3062.0,"dr":0.0051,"sa":0.3634},{"date":"2025-09-15","o":11610.0,"h":12100.0,"l":11610.0,"c":12100.0,"v":2782.0,"dr":0.0168,"sa":0.3638},{"date":"2025-09-16","o":11930.0,"h":12200.0,"l":11920.0,"c":12100.0,"v":8493.0,"dr":0.0,"sa":0.3638},{"date":"2025-09-17","o":12090.0,"h":12410.0,"l":12090.0,"c":12200.0,"v":6114.0,"dr":0.0083,"sa":0.3625},{"date":"2025-09-18","o":12380.0,"h":12570.0,"l":12280.0,"c":12570.0,"v":4228.0,"dr":0.0303,"sa":0.3638},{"date":"2025-09-19","o":12580.0,"h":12580.0,"l":12320.0,"c":12380.0,"v":5774.0,"dr":-0.0151,"sa":0.3641},{"date":"2025-09-22","o":12690.0,"h":12690.0,"l":11570.0,"c":11830.0,"v":2604.0,"dr":-0.0444,"sa":0.3665},{"date":"2025-09-23","o":11520.0,"h":11610.0,"l":11250.0,"c":11490.0,"v":1331.0,"dr":-0.0287,"sa":0.3672},{"date":"2025-09-24","o":11400.0,"h":11580.0,"l":11240.0,"c":11430.0,"v":1523.0,"dr":-0.0052,"sa":0.3671},{"date":"2025-09-25","o":11450.0,"h":11470.0,"l":11170.0,"c":11260.0,"v":4050.0,"dr":-0.0149,"sa":0.3661},{"date":"2025-09-26","o":11210.0,"h":11870.0,"l":11210.0,"c":11760.0,"v":1138.0,"dr":0.0444,"sa":0.3689},{"date":"2025-09-29","o":11870.0,"h":12050.0,"l":11620.0,"c":11930.0,"v":3414.0,"dr":0.0145,"sa":0.3686},{"date":"2025-09-30","o":12000.0,"h":12170.0,"l":11830.0,"c":12020.0,"v":1619.0,"dr":0.0075,"sa":0.3685},{"date":"2025-10-01","o":12020.0,"h":12500.0,"l":12020.0,"c":12050.0,"v":5619.0,"dr":0.0025,"sa":0.3684},{"date":"2025-10-02","o":12050.0,"h":12210.0,"l":11830.0,"c":11990.0,"v":1585.0,"dr":-0.005,"sa":0.3685},{"date":"2025-10-03","o":12050.0,"h":12230.0,"l":11790.0,"c":11900.0,"v":3151.0,"dr":-0.0075,"sa":0.3683},{"date":"2025-10-06","o":11900.0,"h":12050.0,"l":11760.0,"c":11920.0,"v":1858.0,"dr":0.0017,"sa":0.3679},{"date":"2025-10-07","o":11960.0,"h":12270.0,"l":11690.0,"c":12220.0,"v":3040.0,"dr":0.0252,"sa":0.3686},{"date":"2025-10-08","o":12220.0,"h":12290.0,"l":11990.0,"c":12000.0,"v":2151.0,"dr":-0.018,"sa":0.3683},{"date":"2025-10-09","o":11990.0,"h":12160.0,"l":11200.0,"c":11210.0,"v":13958.0,"dr":-0.0658,"sa":0.3715},{"date":"2025-10-13","o":10810.0,"h":11100.0,"l":10450.0,"c":11110.0,"v":2669.0,"dr":-0.0089,"sa":0.3711},{"date":"2025-10-14","o":11050.0,"h":11300.0,"l":10950.0,"c":11260.0,"v":1608.0,"dr":0.0135,"sa":0.3709},{"date":"2025-10-15","o":11260.0,"h":11410.0,"l":10970.0,"c":11160.0,"v":1115.0,"dr":-0.0089,"sa":0.3709},{"date":"2025-10-16","o":11010.0,"h":11420.0,"l":11010.0,"c":11320.0,"v":1421.0,"dr":0.0143,"sa":0.3708},{"date":"2025-10-17","o":11470.0,"h":11810.0,"l":11290.0,"c":11800.0,"v":5337.0,"dr":0.0424,"sa":0.3732},{"date":"2025-10-20","o":11800.0,"h":12050.0,"l":11730.0,"c":11950.0,"v":5883.0,"dr":0.0127,"sa":0.3725},{"date":"2025-10-21","o":12010.0,"h":12090.0,"l":11770.0,"c":11990.0,"v":4237.0,"dr":0.0033,"sa":0.3724},{"date":"2025-10-22","o":11990.0,"h":12250.0,"l":11930.0,"c":12180.0,"v":2201.0,"dr":0.0158,"sa":0.3728},{"date":"2025-10-23","o":12230.0,"h":12450.0,"l":12100.0,"c":12200.0,"v":5315.0,"dr":0.0016,"sa":0.3725},{"date":"2025-10-24","o":12280.0,"h":12370.0,"l":12100.0,"c":12200.0,"v":1979.0,"dr":0.0,"sa":0.3723},{"date":"2025-10-27","o":12400.0,"h":12500.0,"l":11400.0,"c":12290.0,"v":8994.0,"dr":0.0074,"sa":0.3721},{"date":"2025-10-28","o":12220.0,"h":12580.0,"l":12040.0,"c":12420.0,"v":10096.0,"dr":0.0106,"sa":0.3722},{"date":"2025-10-29","o":12410.0,"h":12550.0,"l":12050.0,"c":12150.0,"v":5635.0,"dr":-0.0217,"sa":0.3729},{"date":"2025-10-30","o":12280.0,"h":12280.0,"l":11890.0,"c":12000.0,"v":4252.0,"dr":-0.0123,"sa":0.373},{"date":"2025-10-31","o":12140.0,"h":12390.0,"l":11940.0,"c":12230.0,"v":2018.0,"dr":0.0192,"sa":0.3733},{"date":"2025-11-03","o":12240.0,"h":12550.0,"l":11800.0,"c":12000.0,"v":7754.0,"dr":-0.0188,"sa":0.3735},{"date":"2025-11-04","o":12000.0,"h":12350.0,"l":11600.0,"c":11700.0,"v":4615.0,"dr":-0.025,"sa":0.3743},{"date":"2025-11-05","o":11800.0,"h":12340.0,"l":11450.0,"c":11940.0,"v":8093.0,"dr":0.0205,"sa":0.3746},{"date":"2025-11-06","o":12230.0,"h":12630.0,"l":11800.0,"c":12000.0,"v":3525.0,"dr":0.005,"sa":0.3745},{"date":"2025-11-07","o":12480.0,"h":12650.0,"l":11790.0,"c":12160.0,"v":7565.0,"dr":0.0133,"sa":0.3747},{"date":"2025-11-10","o":12150.0,"h":12600.0,"l":11480.0,"c":11960.0,"v":2924.0,"dr":-0.0164,"sa":0.3749},{"date":"2025-11-11","o":12000.0,"h":12620.0,"l":11620.0,"c":12010.0,"v":8746.0,"dr":0.0042,"sa":0.3749},{"date":"2025-11-12","o":12010.0,"h":12790.0,"l":11300.0,"c":11650.0,"v":31759.0,"dr":-0.03,"sa":0.3753},{"date":"2025-11-13","o":11470.0,"h":11920.0,"l":11220.0,"c":11280.0,"v":29803.0,"dr":-0.0318,"sa":0.3762},{"date":"2025-11-14","o":11270.0,"h":11900.0,"l":11120.0,"c":11530.0,"v":7719.0,"dr":0.0222,"sa":0.3768},{"date":"2025-11-17","o":11620.0,"h":11620.0,"l":11340.0,"c":11390.0,"v":2771.0,"dr":-0.0121,"sa":0.377},{"date":"2025-11-18","o":11600.0,"h":11700.0,"l":11200.0,"c":11470.0,"v":2366.0,"dr":0.007,"sa":0.3771},{"date":"2025-11-19","o":11300.0,"h":11900.0,"l":11300.0,"c":11600.0,"v":3178.0,"dr":0.0113,"sa":0.3766},{"date":"2025-11-21","o":11840.0,"h":11840.0,"l":11580.0,"c":11460.0,"v":1931.0,"dr":-0.0121,"sa":0.3768},{"date":"2025-11-25","o":11700.0,"h":12090.0,"l":11700.0,"c":11920.0,"v":2285.0,"dr":0.0401,"sa":0.3789},{"date":"2025-11-26","o":11870.0,"h":12410.0,"l":11870.0,"c":12340.0,"v":4007.0,"dr":0.0352,"sa":0.3761},{"date":"2025-11-27","o":12200.0,"h":12730.0,"l":12040.0,"c":12150.0,"v":629.0,"dr":-0.0154,"sa":0.3742},{"date":"2025-11-28","o":12150.0,"h":13100.0,"l":12150.0,"c":12480.0,"v":2026.0,"dr":0.0272,"sa":0.3725},{"date":"2025-12-01","o":12170.0,"h":12170.0,"l":11790.0,"c":12150.0,"v":4851.0,"dr":-0.0264,"sa":0.3734},{"date":"2025-12-02","o":12160.0,"h":12380.0,"l":12080.0,"c":12200.0,"v":16651.0,"dr":0.0041,"sa":0.3734},{"date":"2025-12-03","o":12250.0,"h":12850.0,"l":12190.0,"c":12770.0,"v":68092.0,"dr":0.0467,"sa":0.3762},{"date":"2025-12-04","o":13140.0,"h":13150.0,"l":12610.0,"c":12770.0,"v":32675.0,"dr":0.0,"sa":0.3762},{"date":"2025-12-05","o":13200.0,"h":13390.0,"l":12680.0,"c":12710.0,"v":8427.0,"dr":-0.0047,"sa":0.3759},{"date":"2025-12-09","o":12890.0,"h":12890.0,"l":12200.0,"c":12490.0,"v":11140.0,"dr":-0.0173,"sa":0.3762},{"date":"2025-12-10","o":12490.0,"h":13250.0,"l":11240.0,"c":11820.0,"v":68164.0,"dr":-0.0536,"sa":0.38},{"date":"2025-12-11","o":11840.0,"h":11860.0,"l":11290.0,"c":11390.0,"v":117145.0,"dr":-0.0364,"sa":0.3816},{"date":"2025-12-12","o":11490.0,"h":11640.0,"l":10400.0,"c":10740.0,"v":120335.0,"dr":-0.0571,"sa":0.3857},{"date":"2025-12-15","o":10760.0,"h":11640.0,"l":10750.0,"c":11580.0,"v":74586.0,"dr":0.0782,"sa":0.3935},{"date":"2025-12-16","o":11800.0,"h":11900.0,"l":11210.0,"c":11430.0,"v":9113.0,"dr":-0.013,"sa":0.3926},{"date":"2025-12-17","o":11450.0,"h":12100.0,"l":11440.0,"c":12050.0,"v":14160.0,"dr":0.0542,"sa":0.3962},{"date":"2025-12-18","o":12140.0,"h":12340.0,"l":11830.0,"c":11840.0,"v":25878.0,"dr":-0.0174,"sa":0.3949},{"date":"2025-12-19","o":12000.0,"h":12200.0,"l":11580.0,"c":11640.0,"v":14841.0,"dr":-0.0169,"sa":0.3942},{"date":"2025-12-22","o":11600.0,"h":12270.0,"l":11220.0,"c":12180.0,"v":24396.0,"dr":0.0464,"sa":0.3968},{"date":"2025-12-23","o":12010.0,"h":12380.0,"l":11800.0,"c":12270.0,"v":30253.0,"dr":0.0074,"sa":0.3968},{"date":"2025-12-24","o":12390.0,"h":12570.0,"l":11910.0,"c":12090.0,"v":5354.0,"dr":-0.0147,"sa":0.3958},{"date":"2025-12-26","o":12090.0,"h":12390.0,"l":12070.0,"c":12220.0,"v":8974.0,"dr":0.0108,"sa":0.3959},{"date":"2025-12-29","o":12130.0,"h":12380.0,"l":12030.0,"c":12300.0,"v":10341.0,"dr":0.0065,"sa":0.3957},{"date":"2025-12-30","o":12310.0,"h":12590.0,"l":12000.0,"c":12080.0,"v":6892.0,"dr":-0.0179,"sa":0.3962},{"date":"2026-01-02","o":11910.0,"h":12470.0,"l":11860.0,"c":12180.0,"v":19929.0,"dr":0.0083,"sa":0.3961},{"date":"2026-01-05","o":12500.0,"h":12700.0,"l":11820.0,"c":12300.0,"v":28173.0,"dr":0.0099,"sa":0.3961},{"date":"2026-01-06","o":12300.0,"h":12630.0,"l":12000.0,"c":12050.0,"v":28447.0,"dr":-0.0203,"sa":0.3966},{"date":"2026-01-07","o":11840.0,"h":12220.0,"l":11540.0,"c":11890.0,"v":8036.0,"dr":-0.0133,"sa":0.3968},{"date":"2026-01-08","o":11760.0,"h":12090.0,"l":11580.0,"c":12090.0,"v":8454.0,"dr":0.0168,"sa":0.3971},{"date":"2026-01-09","o":12190.0,"h":12980.0,"l":12020.0,"c":12710.0,"v":48473.0,"dr":0.0513,"sa":0.4004},{"date":"2026-01-12","o":13000.0,"h":13070.0,"l":12630.0,"c":12700.0,"v":14918.0,"dr":-0.0008,"sa":0.4004},{"date":"2026-01-13","o":12890.0,"h":13150.0,"l":12460.0,"c":12720.0,"v":53890.0,"dr":0.0016,"sa":0.3996},{"date":"2026-01-14","o":12730.0,"h":13290.0,"l":12620.0,"c":13140.0,"v":29923.0,"dr":0.033,"sa":0.3996},{"date":"2026-01-15","o":13300.0,"h":13380.0,"l":12670.0,"c":12910.0,"v":7976.0,"dr":-0.0175,"sa":0.4001},{"date":"2026-01-16","o":12920.0,"h":13090.0,"l":12460.0,"c":12530.0,"v":9074.0,"dr":-0.0294,"sa":0.4009},{"date":"2026-01-19","o":12530.0,"h":12870.0,"l":12220.0,"c":12650.0,"v":1593.0,"dr":0.0096,"sa":0.4009},{"date":"2026-01-20","o":12540.0,"h":13100.0,"l":12450.0,"c":13060.0,"v":22219.0,"dr":0.0324,"sa":0.4021},{"date":"2026-01-21","o":13290.0,"h":13580.0,"l":12710.0,"c":13500.0,"v":24308.0,"dr":0.0337,"sa":0.4035},{"date":"2026-01-22","o":13570.0,"h":13630.0,"l":13320.0,"c":13510.0,"v":15763.0,"dr":0.0007,"sa":0.4034},{"date":"2026-01-23","o":13500.0,"h":13920.0,"l":13290.0,"c":13460.0,"v":18743.0,"dr":-0.0037,"sa":0.4034},{"date":"2026-01-26","o":13460.0,"h":14030.0,"l":13450.0,"c":13690.0,"v":20022.0,"dr":0.0171,"sa":0.4038},{"date":"2026-01-27","o":13710.0,"h":14060.0,"l":13540.0,"c":13680.0,"v":28476.0,"dr":-0.0007,"sa":0.4033},{"date":"2026-01-28","o":13660.0,"h":13950.0,"l":13470.0,"c":13520.0,"v":11353.0,"dr":-0.0117,"sa":0.4021},{"date":"2026-01-29","o":13520.0,"h":13980.0,"l":13210.0,"c":13250.0,"v":15746.0,"dr":-0.02,"sa":0.4024},{"date":"2026-01-30","o":13250.0,"h":13390.0,"l":13000.0,"c":13320.0,"v":4404.0,"dr":0.0053,"sa":0.4022},{"date":"2026-02-02","o":13310.0,"h":13540.0,"l":12890.0,"c":13030.0,"v":13830.0,"dr":-0.0218,"sa":0.4029},{"date":"2026-02-03","o":13590.0,"h":13600.0,"l":12680.0,"c":12970.0,"v":5360.0,"dr":-0.0046,"sa":0.4029},{"date":"2026-02-04","o":12950.0,"h":13250.0,"l":12940.0,"c":13230.0,"v":11826.0,"dr":0.02,"sa":0.4032},{"date":"2026-02-05","o":13120.0,"h":13420.0,"l":12720.0,"c":12820.0,"v":8245.0,"dr":-0.031,"sa":0.4045},{"date":"2026-02-06","o":12770.0,"h":13100.0,"l":12740.0,"c":12830.0,"v":9035.0,"dr":0.0008,"sa":0.4044},{"date":"2026-02-09","o":13000.0,"h":13080.0,"l":12570.0,"c":13100.0,"v":10571.0,"dr":0.021,"sa":0.4045},{"date":"2026-02-10","o":12750.0,"h":13490.0,"l":12730.0,"c":13250.0,"v":6828.0,"dr":0.0115,"sa":0.4044},{"date":"2026-02-11","o":13200.0,"h":13600.0,"l":12840.0,"c":13220.0,"v":10151.0,"dr":-0.0023,"sa":0.4036},{"date":"2026-02-12","o":12980.0,"h":13270.0,"l":12750.0,"c":12910.0,"v":73345.0,"dr":-0.0234,"sa":0.4043},{"date":"2026-02-13","o":13040.0,"h":13050.0,"l":12580.0,"c":12710.0,"v":74136.0,"dr":-0.0155,"sa":0.4046},{"date":"2026-02-18","o":12730.0,"h":13080.0,"l":12630.0,"c":12620.0,"v":13049.0,"dr":-0.0071,"sa":0.4044},{"date":"2026-02-19","o":12650.0,"h":12990.0,"l":12620.0,"c":12870.0,"v":3897.0,"dr":0.0198,"sa":0.4048},{"date":"2026-02-20","o":12900.0,"h":13360.0,"l":12700.0,"c":13210.0,"v":9770.0,"dr":0.0264,"sa":0.4056},{"date":"2026-02-23","o":13400.0,"h":13590.0,"l":12820.0,"c":12840.0,"v":8347.0,"dr":-0.028,"sa":0.4066},{"date":"2026-02-24","o":12810.0,"h":13200.0,"l":12650.0,"c":13200.0,"v":3567.0,"dr":0.028,"sa":0.4075},{"date":"2026-02-25","o":13200.0,"h":13300.0,"l":12900.0,"c":13070.0,"v":3935.0,"dr":-0.0098,"sa":0.4076},{"date":"2026-02-26","o":13100.0,"h":13500.0,"l":12880.0,"c":13140.0,"v":1272.0,"dr":0.0054,"sa":0.4075},{"date":"2026-02-27","o":13200.0,"h":13200.0,"l":12980.0,"c":12900.0,"v":4056.0,"dr":-0.0183,"sa":0.4076},{"date":"2026-03-02","o":13150.0,"h":13580.0,"l":13020.0,"c":13550.0,"v":105502.0,"dr":0.0504,"sa":0.4105},{"date":"2026-03-03","o":13910.0,"h":13910.0,"l":13140.0,"c":13650.0,"v":13174.0,"dr":0.0074,"sa":0.4104},{"date":"2026-03-04","o":13450.0,"h":14200.0,"l":13440.0,"c":14050.0,"v":40964.0,"dr":0.0293,"sa":0.3886},{"date":"2026-03-05","o":14040.0,"h":14540.0,"l":13980.0,"c":14060.0,"v":20169.0,"dr":0.0007,"sa":0.3869},{"date":"2026-03-06","o":14650.0,"h":15360.0,"l":14200.0,"c":15030.0,"v":70774.0,"dr":0.069,"sa":0.3929},{"date":"2026-03-09","o":15260.0,"h":15850.0,"l":14770.0,"c":14710.0,"v":56817.0,"dr":-0.0213,"sa":0.3934},{"date":"2026-03-10","o":14600.0,"h":15200.0,"l":14360.0,"c":14880.0,"v":184922.0,"dr":0.0116,"sa":0.3933},{"date":"2026-03-11","o":14800.0,"h":15130.0,"l":14660.0,"c":15000.0,"v":12550.0,"dr":0.0081,"sa":0.3933},{"date":"2026-03-12","o":15230.0,"h":15500.0,"l":14430.0,"c":15510.0,"v":45224.0,"dr":0.034,"sa":0.3943},{"date":"2026-03-13","o":15510.0,"h":16040.0,"l":15510.0,"c":15950.0,"v":30806.0,"dr":0.0284,"sa":0.395},{"date":"2026-03-16","o":16000.0,"h":16420.0,"l":15840.0,"c":15990.0,"v":66615.0,"dr":0.0025,"sa":0.3949},{"date":"2026-03-17","o":16840.0,"h":18880.0,"l":16700.0,"c":18250.0,"v":365093.0,"dr":0.1413,"sa":0.419},{"date":"2026-03-18","o":18340.0,"h":21160.0,"l":18340.0,"c":20070.0,"v":304840.0,"dr":0.0997,"sa":0.4302},{"date":"2026-03-19","o":20060.0,"h":21650.0,"l":19900.0,"c":21390.0,"v":106729.0,"dr":0.0658,"sa":0.4349},{"date":"2026-03-20","o":21020.0,"h":21720.0,"l":20160.0,"c":20830.0,"v":106895.0,"dr":-0.0262,"sa":0.4358},{"date":"2026-03-23","o":20370.0,"h":20370.0,"l":19130.0,"c":19330.0,"v":29925.0,"dr":-0.072,"sa":0.4421},{"date":"2026-03-25","o":19900.0,"h":21500.0,"l":19680.0,"c":21240.0,"v":74090.0,"dr":0.0988,"sa":0.4526},{"date":"2026-03-26","o":21440.0,"h":21730.0,"l":20000.0,"c":19990.0,"v":63663.0,"dr":-0.0589,"sa":0.4567},{"date":"2026-03-27","o":20110.0,"h":21280.0,"l":20070.0,"c":20760.0,"v":40555.0,"dr":0.0385,"sa":0.4581},{"date":"2026-03-30","o":21460.0,"h":22970.0,"l":21460.0,"c":22590.0,"v":104216.0,"dr":0.0882,"sa":0.466},{"date":"2026-03-31","o":22310.0,"h":23500.0,"l":21880.0,"c":22120.0,"v":72125.0,"dr":-0.0208,"sa":0.4642},{"date":"2026-04-01","o":22250.0,"h":22250.0,"l":21270.0,"c":21940.0,"v":37342.0,"dr":-0.0081,"sa":0.4643},{"date":"2026-04-06","o":22540.0,"h":23410.0,"l":22330.0,"c":22590.0,"v":20115.0,"dr":0.0296,"sa":0.4651},{"date":"2026-04-07","o":22450.0,"h":22940.0,"l":22000.0,"c":22300.0,"v":18329.0,"dr":-0.0128,"sa":0.4653},{"date":"2026-04-08","o":21500.0,"h":21500.0,"l":20330.0,"c":21040.0,"v":53902.0,"dr":-0.0565,"sa":0.4685},{"date":"2026-04-09","o":21160.0,"h":21750.0,"l":20690.0,"c":20740.0,"v":41760.0,"dr":-0.0143,"sa":0.4684},{"date":"2026-04-10","o":20830.0,"h":21220.0,"l":20540.0,"c":21100.0,"v":18800.0,"dr":0.0174,"sa":0.4682},{"date":"2026-04-13","o":21540.0,"h":21800.0,"l":20590.0,"c":20850.0,"v":9145.0,"dr":-0.0118,"sa":0.4684},{"date":"2026-04-14","o":20500.0,"h":20630.0,"l":19840.0,"c":19970.0,"v":25189.0,"dr":-0.0422,"sa":0.4704},{"date":"2026-04-15","o":19900.0,"h":19900.0,"l":18740.0,"c":19380.0,"v":38481.0,"dr":-0.0295,"sa":0.4714},{"date":"2026-04-16","o":19520.0,"h":19610.0,"l":19020.0,"c":19360.0,"v":99566.0,"dr":-0.001,"sa":0.4711},{"date":"2026-04-17","o":18460.0,"h":18460.0,"l":17140.0,"c":18250.0,"v":158657.0,"dr":-0.0573,"sa":0.4741},{"date":"2026-04-20","o":18670.0,"h":18890.0,"l":18250.0,"c":18690.0,"v":25506.0,"dr":0.0241,"sa":0.4737},{"date":"2026-04-21","o":18750.0,"h":20160.0,"l":18310.0,"c":19830.0,"v":33788.0,"dr":0.061,"sa":0.4774},{"date":"2026-04-22","o":19900.0,"h":21000.0,"l":19900.0,"c":20030.0,"v":26883.0,"dr":0.0101,"sa":0.477},{"date":"2026-04-23","o":20440.0,"h":20700.0,"l":19330.0,"c":19460.0,"v":15167.0,"dr":-0.0285,"sa":0.4771},{"date":"2026-04-24","o":19760.0,"h":19760.0,"l":18680.0,"c":19060.0,"v":14291.0,"dr":-0.0206,"sa":0.4774},{"date":"2026-04-27","o":19150.0,"h":19990.0,"l":19070.0,"c":19840.0,"v":12788.0,"dr":0.0409,"sa":0.476},{"date":"2026-04-28","o":19980.0,"h":20830.0,"l":19800.0,"c":20550.0,"v":34883.0,"dr":0.0358,"sa":0.4768},{"date":"2026-04-29","o":20760.0,"h":21700.0,"l":20760.0,"c":21540.0,"v":63416.0,"dr":0.0482,"sa":0.4762},{"date":"2026-04-30","o":21280.0,"h":21440.0,"l":20570.0,"c":21070.0,"v":30547.0,"dr":-0.0218,"sa":0.4758},{"date":"2026-05-04","o":20890.0,"h":22800.0,"l":20890.0,"c":22750.0,"v":58670.0,"dr":0.0797,"sa":0.4802},{"date":"2026-05-05","o":22550.0,"h":22560.0,"l":21110.0,"c":21200.0,"v":18960.0,"dr":-0.0681,"sa":0.4851},{"date":"2026-05-06","o":20490.0,"h":20660.0,"l":19700.0,"c":20490.0,"v":36108.0,"dr":-0.0335,"sa":0.4857},{"date":"2026-05-07","o":20110.0,"h":20110.0,"l":19190.0,"c":19800.0,"v":17985.0,"dr":-0.0337,"sa":0.4683},{"date":"2026-05-08","o":19800.0,"h":19970.0,"l":19430.0,"c":19510.0,"v":20911.0,"dr":-0.0146,"sa":0.4623},{"date":"2026-05-11","o":19660.0,"h":20250.0,"l":19540.0,"c":19990.0,"v":8518.0,"dr":0.0246,"sa":0.4613},{"date":"2026-05-12","o":19430.0,"h":19550.0,"l":18250.0,"c":19350.0,"v":21841.0,"dr":-0.032,"sa":0.4626},{"date":"2026-05-13","o":19430.0,"h":20470.0,"l":19010.0,"c":20320.0,"v":36919.0,"dr":0.0501,"sa":0.4614},{"date":"2026-05-14","o":20520.0,"h":20540.0,"l":19290.0,"c":19280.0,"v":11276.0,"dr":-0.0512,"sa":0.4645},{"date":"2026-05-15","o":19510.0,"h":19750.0,"l":19250.0,"c":19480.0,"v":18016.0,"dr":0.0104,"sa":0.4618},{"date":"2026-05-18","o":19480.0,"h":20150.0,"l":19010.0,"c":19970.0,"v":10639.0,"dr":0.0252,"sa":0.4623},{"date":"2026-05-19","o":19990.0,"h":20470.0,"l":19610.0,"c":19910.0,"v":12139.0,"dr":-0.003,"sa":0.4614},{"date":"2026-05-20","o":19710.0,"h":20090.0,"l":19550.0,"c":19860.0,"v":5253.0,"dr":-0.0025,"sa":0.4613},{"date":"2026-05-21","o":20190.0,"h":20420.0,"l":19860.0,"c":20200.0,"v":21245.0,"dr":0.0171,"sa":0.4614},{"date":"2026-05-22","o":20000.0,"h":20070.0,"l":19030.0,"c":19060.0,"v":20461.0,"dr":-0.0564,"sa":0.4649},{"date":"2026-05-26","o":19010.0,"h":19470.0,"l":18500.0,"c":18680.0,"v":10690.0,"dr":-0.0199,"sa":0.465},{"date":"2026-05-27","o":18600.0,"h":19010.0,"l":18300.0,"c":18660.0,"v":17276.0,"dr":-0.0011,"sa":0.4644},{"date":"2026-05-28","o":18600.0,"h":19040.0,"l":18420.0,"c":18660.0,"v":10812.0,"dr":0.0,"sa":0.4641},{"date":"2026-05-29","o":18850.0,"h":18850.0,"l":17950.0,"c":18050.0,"v":17443.0,"dr":-0.0327,"sa":0.4653},{"date":"2026-06-01","o":18200.0,"h":18950.0,"l":18200.0,"c":18740.0,"v":10649.0,"dr":0.0382,"sa":0.4664},{"date":"2026-06-02","o":18810.0,"h":19500.0,"l":18630.0,"c":18840.0,"v":9233.0,"dr":0.0053,"sa":0.4663},{"date":"2026-06-03","o":19030.0,"h":19130.0,"l":18510.0,"c":18540.0,"v":5454.0,"dr":-0.0159,"sa":0.4667},{"date":"2026-06-04","o":18550.0,"h":18680.0,"l":18210.0,"c":18300.0,"v":22080.0,"dr":-0.0129,"sa":0.4669},{"date":"2026-06-05","o":18300.0,"h":18570.0,"l":17160.0,"c":17250.0,"v":28921.0,"dr":-0.0574,"sa":0.4705},{"date":"2026-06-08","o":17560.0,"h":17780.0,"l":17170.0,"c":17310.0,"v":4884.0,"dr":0.0035,"sa":0.4705},{"date":"2026-06-09","o":17350.0,"h":17440.0,"l":16660.0,"c":17020.0,"v":9578.0,"dr":-0.0168,"sa":0.4709},{"date":"2026-06-10","o":17050.0,"h":17550.0,"l":16910.0,"c":16910.0,"v":8329.0,"dr":-0.0065,"sa":0.4708},{"date":"2026-06-11","o":17040.0,"h":17690.0,"l":17010.0,"c":17390.0,"v":142681.0,"dr":0.0284,"sa":0.4711},{"date":"2026-06-12","o":17180.0,"h":17800.0,"l":17180.0,"c":17680.0,"v":78077.0,"dr":0.0167,"sa":0.4703},{"date":"2026-06-16","o":16770.0,"h":16770.0,"l":14700.0,"c":14960.0,"v":155196.0,"dr":-0.1538,"sa":0.4949},{"date":"2026-06-17","o":14960.0,"h":15050.0,"l":14370.0,"c":15050.0,"v":193520.0,"dr":0.006,"sa":0.4943},{"date":"2026-06-18","o":15050.0,"h":15050.0,"l":13760.0,"c":13980.0,"v":49855.0,"dr":-0.0711,"sa":0.4996},{"date":"2026-06-19","o":13960.0,"h":14350.0,"l":13960.0,"c":14280.0,"v":3693.0,"dr":0.0215,"sa":0.4999},{"date":"2026-06-22","o":14390.0,"h":14390.0,"l":13700.0,"c":13970.0,"v":24399.0,"dr":-0.0217,"sa":0.5004},{"date":"2026-06-23","o":13980.0,"h":14610.0,"l":13900.0,"c":14590.0,"v":43726.0,"dr":0.0444,"sa":0.5022},{"date":"2026-06-24","o":14500.0,"h":14530.0,"l":14000.0,"c":14150.0,"v":32159.0,"dr":-0.0302,"sa":0.5032},{"date":"2026-06-25","o":14190.0,"h":14390.0,"l":13790.0,"c":14340.0,"v":21320.0,"dr":0.0134,"sa":0.5032},{"date":"2026-06-26","o":14060.0,"h":14670.0,"l":14060.0,"c":14510.0,"v":26638.0,"dr":0.0119,"sa":0.5027},{"date":"2026-06-29","o":14680.0,"h":15460.0,"l":14660.0,"c":14970.0,"v":102160.0,"dr":0.0317,"sa":0.5032},{"date":"2026-06-30","o":15010.0,"h":15290.0,"l":14860.0,"c":14930.0,"v":55193.0,"dr":-0.0027,"sa":0.5025},{"date":"2026-07-01","o":14840.0,"h":15280.0,"l":14660.0,"c":14950.0,"v":38652.0,"dr":0.0013,"sa":0.5022},{"date":"2026-07-02","o":15160.0,"h":15500.0,"l":14960.0,"c":15240.0,"v":66863.0,"dr":0.0194,"sa":0.5025},{"date":"2026-07-03","o":15240.0,"h":16000.0,"l":15000.0,"c":16050.0,"v":11236.0,"dr":0.0531,"sa":0.5047},{"date":"2026-07-06","o":15600.0,"h":15610.0,"l":14860.0,"c":14900.0,"v":44487.0,"dr":-0.0717,"sa":0.5094},{"date":"2026-07-07","o":14900.0,"h":15420.0,"l":14850.0,"c":15130.0,"v":17585.0,"dr":0.0154,"sa":0.5091},{"date":"2026-07-08","o":15670.0,"h":16180.0,"l":15140.0,"c":16130.0,"v":71081.0,"dr":0.0661,"sa":0.5126},{"date":"2026-07-10","o":16140.0,"h":16370.0,"l":15790.0,"c":16190.0,"v":8938.0,"dr":0.0037,"sa":0.5123},{"date":"2026-07-13","o":16490.0,"h":16920.0,"l":16210.0,"c":16320.0,"v":214846.0,"dr":0.008,"sa":0.5124},{"date":"2026-07-14","o":16380.0,"h":16380.0,"l":16010.0,"c":16180.0,"v":29485.0,"dr":-0.0086,"sa":0.512},{"date":"2026-07-15","o":16200.0,"h":16290.0,"l":15760.0,"c":16010.0,"v":9894.0,"dr":-0.0105,"sa":0.5121},{"date":"2026-07-16","o":16080.0,"h":16230.0,"l":15750.0,"c":15680.0,"v":13681.0,"dr":-0.0206,"sa":0.5122},{"date":"2026-07-17","o":15810.0,"h":16050.0,"l":15620.0,"c":15860.0,"v":138764.0,"dr":0.0115,"sa":0.5121},{"date":"2026-07-20","o":15870.0,"h":16830.0,"l":15650.0,"c":16680.0,"v":53616.0,"dr":0.0517,"sa":0.5143},{"date":"2026-07-21","o":17000.0,"h":17200.0,"l":16820.0,"c":16900.0,"v":26848.0,"dr":0.0132,"sa":0.5131},{"date":"2026-07-22","o":17010.0,"h":17980.0,"l":16900.0,"c":17810.0,"v":42229.0,"dr":0.0538,"sa":0.5152},{"date":"2026-07-23","o":17830.0,"h":18080.0,"l":17090.0,"c":17140.0,"v":19222.0,"dr":-0.0376,"sa":0.5164},{"date":"2026-07-24","o":17120.0,"h":17120.0,"l":16690.0,"c":16900.0,"v":9893.0,"dr":-0.014,"sa":0.5165},{"date":"2026-07-27","o":16820.0,"h":16820.0,"l":16200.0,"c":16380.0,"v":13265.0,"dr":-0.0308,"sa":0.5167},{"date":"2026-07-28","o":16360.0,"h":16370.0,"l":15650.0,"c":16030.0,"v":37018.0,"dr":-0.0214,"sa":0.5172}]