[{"date":"2020-11-13","o":1083.0,"h":1110.0,"l":1079.0,"c":1110.0,"v":381.0,"dr":0.0245,"sa":0.9111},{"date":"2020-11-16","o":1115.0,"h":1170.0,"l":1115.0,"c":1132.0,"v":211.0,"dr":0.0198,"sa":0.911},{"date":"2020-11-17","o":1132.0,"h":1160.0,"l":1115.0,"c":1143.5,"v":1119.0,"dr":0.0102,"sa":0.911},{"date":"2020-11-18","o":1150.0,"h":1195.5,"l":1148.0,"c":1192.0,"v":2033.0,"dr":0.0424,"sa":0.9116},{"date":"2020-11-19","o":1195.0,"h":1195.0,"l":1157.0,"c":1157.0,"v":659.0,"dr":-0.0294,"sa":0.9121},{"date":"2020-11-20","o":1170.0,"h":1189.5,"l":1157.0,"c":1170.0,"v":1225.0,"dr":0.0112,"sa":0.912},{"date":"2020-11-24","o":1200.0,"h":1264.5,"l":1150.0,"c":1225.5,"v":471.0,"dr":0.0474,"sa":0.9129},{"date":"2020-11-25","o":1250.0,"h":1250.0,"l":1188.0,"c":1205.0,"v":915.0,"dr":-0.0167,"sa":0.8774},{"date":"2020-11-26","o":1215.0,"h":1260.0,"l":1215.0,"c":1240.0,"v":445.0,"dr":0.029,"sa":0.876},{"date":"2020-11-27","o":1240.0,"h":1240.0,"l":1184.5,"c":1220.0,"v":358.0,"dr":-0.0161,"sa":0.8753},{"date":"2020-11-30","o":1175.0,"h":1190.5,"l":1150.0,"c":1169.0,"v":163.0,"dr":-0.0418,"sa":0.8764},{"date":"2020-12-01","o":1169.0,"h":1202.5,"l":1166.0,"c":1167.0,"v":395.0,"dr":-0.0017,"sa":0.8764},{"date":"2020-12-02","o":1205.0,"h":1205.0,"l":1167.0,"c":1185.0,"v":97.0,"dr":0.0154,"sa":0.8761},{"date":"2020-12-03","o":1180.0,"h":1205.0,"l":1175.0,"c":1175.0,"v":1453.0,"dr":-0.0084,"sa":0.8759},{"date":"2020-12-04","o":1180.0,"h":1190.0,"l":1168.5,"c":1187.0,"v":182.0,"dr":0.0102,"sa":0.8759},{"date":"2020-12-09","o":1187.0,"h":1187.0,"l":1131.0,"c":1131.0,"v":378.0,"dr":-0.0472,"sa":0.8768},{"date":"2020-12-10","o":1135.0,"h":1135.0,"l":1100.0,"c":1120.0,"v":153.0,"dr":-0.0097,"sa":0.8512},{"date":"2020-12-14","o":1100.0,"h":1111.0,"l":1083.5,"c":1085.5,"v":1848.0,"dr":-0.0308,"sa":0.8519},{"date":"2020-12-15","o":1085.5,"h":1105.0,"l":1083.0,"c":1093.5,"v":298.0,"dr":0.0074,"sa":0.8518},{"date":"2020-12-16","o":1100.0,"h":1105.0,"l":1078.5,"c":1091.0,"v":112.0,"dr":-0.0023,"sa":0.8516},{"date":"2020-12-17","o":1075.0,"h":1089.5,"l":1069.0,"c":1070.5,"v":541.0,"dr":-0.0188,"sa":0.851},{"date":"2020-12-18","o":1100.0,"h":1100.0,"l":1054.5,"c":1061.0,"v":1443.0,"dr":-0.0089,"sa":0.847},{"date":"2020-12-21","o":1061.0,"h":1084.0,"l":1038.5,"c":1045.5,"v":1738.0,"dr":-0.0146,"sa":0.8462},{"date":"2020-12-22","o":1065.0,"h":1065.0,"l":1055.0,"c":1055.0,"v":25.0,"dr":0.0091,"sa":0.8452},{"date":"2020-12-23","o":1055.0,"h":1087.0,"l":1050.0,"c":1066.0,"v":448.0,"dr":0.0104,"sa":0.8449},{"date":"2020-12-28","o":1016.5,"h":1086.5,"l":1016.5,"c":1076.0,"v":178.0,"dr":0.0094,"sa":0.8447},{"date":"2020-12-29","o":1075.0,"h":1075.0,"l":1048.5,"c":1059.0,"v":146.0,"dr":-0.0158,"sa":0.8449},{"date":"2020-12-30","o":1068.0,"h":1092.0,"l":1066.0,"c":1071.0,"v":54.0,"dr":0.0113,"sa":0.8445},{"date":"2021-01-04","o":1070.0,"h":1092.0,"l":1055.0,"c":1081.0,"v":619.0,"dr":0.0093,"sa":0.8446},{"date":"2021-01-05","o":1042.5,"h":1127.0,"l":1042.5,"c":1120.5,"v":188.0,"dr":0.0365,"sa":0.8449},{"date":"2021-01-06","o":1126.0,"h":1213.5,"l":1126.0,"c":1194.5,"v":2049.0,"dr":0.066,"sa":0.8446},{"date":"2021-01-07","o":1218.0,"h":1247.0,"l":1201.0,"c":1205.0,"v":671.0,"dr":0.0088,"sa":0.8446},{"date":"2021-01-08","o":1210.0,"h":1210.0,"l":1153.5,"c":1195.5,"v":1067.0,"dr":-0.0079,"sa":0.8447},{"date":"2021-01-11","o":1196.0,"h":1236.0,"l":1195.0,"c":1220.5,"v":509.0,"dr":0.0209,"sa":0.8449},{"date":"2021-01-12","o":1200.0,"h":1248.0,"l":1200.0,"c":1232.5,"v":160.0,"dr":0.0098,"sa":0.8417},{"date":"2021-01-13","o":1233.0,"h":1233.5,"l":1165.5,"c":1194.0,"v":93.0,"dr":-0.0312,"sa":0.8419},{"date":"2021-01-14","o":1200.0,"h":1248.0,"l":1180.0,"c":1231.0,"v":1629.0,"dr":0.031,"sa":0.8418},{"date":"2021-01-15","o":1200.0,"h":1250.0,"l":1200.0,"c":1249.0,"v":361.0,"dr":0.0146,"sa":0.8418},{"date":"2021-01-18","o":1250.0,"h":1280.0,"l":1200.0,"c":1269.0,"v":88.0,"dr":0.016,"sa":0.8418},{"date":"2021-01-19","o":1265.0,"h":1280.0,"l":1259.0,"c":1278.0,"v":4684.0,"dr":0.0071,"sa":0.8417},{"date":"2021-01-20","o":1290.0,"h":1290.0,"l":1260.0,"c":1260.0,"v":465.0,"dr":-0.0141,"sa":0.8403},{"date":"2021-01-21","o":1203.0,"h":1269.5,"l":1203.0,"c":1257.0,"v":567.0,"dr":-0.0024,"sa":0.8403},{"date":"2021-01-22","o":1210.5,"h":1229.0,"l":1204.5,"c":1220.0,"v":788.0,"dr":-0.0294,"sa":0.8406},{"date":"2021-01-25","o":1220.0,"h":1220.0,"l":1165.0,"c":1185.0,"v":485.0,"dr":-0.0287,"sa":0.8408},{"date":"2021-01-26","o":1185.0,"h":1217.0,"l":1185.0,"c":1194.0,"v":296.0,"dr":0.0076,"sa":0.8408},{"date":"2021-01-27","o":1177.0,"h":1177.0,"l":1117.5,"c":1140.0,"v":57.0,"dr":-0.0452,"sa":0.8417},{"date":"2021-01-28","o":1165.0,"h":1200.0,"l":1140.0,"c":1189.0,"v":939.0,"dr":0.043,"sa":0.84},{"date":"2021-01-29","o":1200.0,"h":1201.0,"l":1135.0,"c":1162.0,"v":387.0,"dr":-0.0227,"sa":0.8404},{"date":"2021-02-01","o":1165.0,"h":1165.0,"l":1130.0,"c":1148.0,"v":116.0,"dr":-0.012,"sa":0.8398},{"date":"2021-02-02","o":1148.0,"h":1214.5,"l":1148.0,"c":1200.0,"v":280.0,"dr":0.0453,"sa":0.84},{"date":"2021-02-03","o":1200.0,"h":1250.0,"l":1200.0,"c":1207.5,"v":8347.0,"dr":0.0063,"sa":0.84},{"date":"2021-02-04","o":1230.0,"h":1285.0,"l":1230.0,"c":1277.0,"v":772.0,"dr":0.0576,"sa":0.8412},{"date":"2021-02-05","o":1278.0,"h":1330.0,"l":1278.0,"c":1295.0,"v":2219.0,"dr":0.0141,"sa":0.8412},{"date":"2021-02-08","o":1260.0,"h":1308.0,"l":1260.0,"c":1291.0,"v":210.0,"dr":-0.0031,"sa":0.8411},{"date":"2021-02-09","o":1292.0,"h":1320.0,"l":1291.0,"c":1304.0,"v":1817.0,"dr":0.0101,"sa":0.8407},{"date":"2021-02-10","o":1305.0,"h":1320.0,"l":1299.5,"c":1312.0,"v":111.0,"dr":0.0061,"sa":0.8407},{"date":"2021-02-11","o":1315.0,"h":1320.0,"l":1251.5,"c":1257.0,"v":458.0,"dr":-0.0419,"sa":0.8419},{"date":"2021-02-12","o":1260.0,"h":1288.0,"l":1242.0,"c":1242.5,"v":156.0,"dr":-0.0115,"sa":0.8411},{"date":"2021-02-17","o":1216.0,"h":1270.0,"l":1189.0,"c":1265.0,"v":361.0,"dr":0.0181,"sa":0.8411},{"date":"2021-02-18","o":1315.0,"h":1315.0,"l":1186.0,"c":1223.5,"v":575.0,"dr":-0.0328,"sa":0.8418},{"date":"2021-02-19","o":1230.0,"h":1244.0,"l":1210.0,"c":1220.0,"v":452.0,"dr":-0.0029,"sa":0.8418},{"date":"2021-02-22","o":1230.0,"h":1250.0,"l":1230.0,"c":1250.0,"v":3175.0,"dr":0.0246,"sa":0.8418},{"date":"2021-02-23","o":1249.0,"h":1305.0,"l":1245.0,"c":1263.5,"v":3276.0,"dr":0.0108,"sa":0.8416},{"date":"2021-02-24","o":1305.0,"h":1340.0,"l":1291.0,"c":1334.0,"v":388.0,"dr":0.0558,"sa":0.8432},{"date":"2021-02-25","o":1350.0,"h":1350.0,"l":1306.0,"c":1306.0,"v":175.0,"dr":-0.021,"sa":0.8435},{"date":"2021-02-26","o":1325.5,"h":1334.0,"l":1268.0,"c":1268.0,"v":467.0,"dr":-0.0291,"sa":0.8441},{"date":"2021-03-01","o":1290.0,"h":1400.0,"l":1290.0,"c":1343.5,"v":337.0,"dr":0.0595,"sa":0.8459},{"date":"2021-03-02","o":1343.0,"h":1399.5,"l":1343.0,"c":1382.0,"v":3.0,"dr":0.0287,"sa":0.8463},{"date":"2021-03-03","o":1390.0,"h":1450.0,"l":1390.0,"c":1437.0,"v":9.0,"dr":0.0398,"sa":0.8471},{"date":"2021-03-04","o":1437.0,"h":1450.0,"l":1320.0,"c":1372.0,"v":9.0,"dr":-0.0452,"sa":0.8484},{"date":"2021-03-05","o":1350.5,"h":1439.0,"l":1340.0,"c":1412.0,"v":2.0,"dr":0.0292,"sa":0.8485},{"date":"2021-03-08","o":1412.0,"h":1482.0,"l":1412.0,"c":1437.0,"v":1.0,"dr":0.0177,"sa":0.8485},{"date":"2021-03-09","o":1437.0,"h":1491.0,"l":1385.0,"c":1455.0,"v":4.0,"dr":0.0125,"sa":0.8486},{"date":"2021-03-10","o":1420.0,"h":1461.0,"l":1420.0,"c":1430.5,"v":18.0,"dr":-0.0168,"sa":0.8488},{"date":"2021-03-11","o":1428.5,"h":1464.0,"l":1428.5,"c":1450.5,"v":1.0,"dr":0.014,"sa":0.8415},{"date":"2021-03-12","o":1430.0,"h":1487.5,"l":1412.5,"c":1470.0,"v":81.0,"dr":0.0134,"sa":0.8415},{"date":"2021-03-15","o":1412.5,"h":1453.0,"l":1412.5,"c":1452.5,"v":345.0,"dr":-0.0119,"sa":0.8415},{"date":"2021-03-16","o":1430.5,"h":1440.0,"l":1418.0,"c":1422.5,"v":225.0,"dr":-0.0207,"sa":0.8417},{"date":"2021-03-17","o":1430.0,"h":1443.0,"l":1430.0,"c":1430.0,"v":144.0,"dr":0.0053,"sa":0.8414},{"date":"2021-03-18","o":1446.0,"h":1488.5,"l":1440.0,"c":1468.0,"v":152.0,"dr":0.0266,"sa":0.837},{"date":"2021-03-19","o":1465.0,"h":1465.0,"l":1415.0,"c":1417.0,"v":646.0,"dr":-0.0347,"sa":0.8378},{"date":"2021-03-22","o":1383.0,"h":1400.0,"l":1377.0,"c":1384.0,"v":123.0,"dr":-0.0233,"sa":0.8361},{"date":"2021-03-23","o":1383.0,"h":1385.0,"l":1320.0,"c":1373.0,"v":650.0,"dr":-0.0079,"sa":0.8329},{"date":"2021-03-25","o":1360.0,"h":1360.0,"l":1300.0,"c":1355.0,"v":1.0,"dr":-0.0131,"sa":0.8313},{"date":"2021-03-26","o":1361.0,"h":1361.0,"l":1355.5,"c":1355.5,"v":18.0,"dr":0.0004,"sa":0.8313},{"date":"2021-03-29","o":1346.5,"h":1346.5,"l":1328.0,"c":1342.5,"v":260.0,"dr":-0.0096,"sa":0.8295},{"date":"2021-03-30","o":1345.0,"h":1402.5,"l":1345.0,"c":1399.5,"v":54.0,"dr":0.0425,"sa":0.829},{"date":"2021-03-31","o":1390.0,"h":1390.0,"l":1354.0,"c":1375.0,"v":90.0,"dr":-0.0175,"sa":0.8258},{"date":"2021-04-05","o":1378.0,"h":1397.5,"l":1378.0,"c":1395.0,"v":33.0,"dr":0.0145,"sa":0.803},{"date":"2021-04-06","o":1380.0,"h":1401.0,"l":1380.0,"c":1398.5,"v":811.0,"dr":0.0025,"sa":0.8029},{"date":"2021-04-07","o":1399.0,"h":1426.0,"l":1393.0,"c":1426.0,"v":799.0,"dr":0.0197,"sa":0.7933},{"date":"2021-04-08","o":1426.0,"h":1426.0,"l":1360.0,"c":1393.5,"v":3588.0,"dr":-0.0228,"sa":0.7836},{"date":"2021-04-09","o":1400.0,"h":1415.0,"l":1388.0,"c":1413.0,"v":770.0,"dr":0.014,"sa":0.7565},{"date":"2021-04-12","o":1402.0,"h":1426.0,"l":1402.0,"c":1415.0,"v":121.0,"dr":0.0014,"sa":0.7119},{"date":"2021-04-13","o":1423.5,"h":1431.0,"l":1406.0,"c":1424.0,"v":3582.0,"dr":0.0064,"sa":0.7074},{"date":"2021-04-14","o":1432.0,"h":1450.0,"l":1425.0,"c":1430.0,"v":347.0,"dr":0.0042,"sa":0.6363},{"date":"2021-04-15","o":1460.0,"h":1460.0,"l":1408.0,"c":1411.0,"v":2607.0,"dr":-0.0133,"sa":0.6364},{"date":"2021-04-16","o":1425.0,"h":1444.0,"l":1416.0,"c":1422.0,"v":754.0,"dr":0.0078,"sa":0.6364},{"date":"2021-04-19","o":1422.0,"h":1422.0,"l":1403.5,"c":1417.0,"v":662.0,"dr":-0.0035,"sa":0.6054},{"date":"2021-04-20","o":1434.0,"h":1434.0,"l":1377.5,"c":1391.5,"v":74.0,"dr":-0.018,"sa":0.6042},{"date":"2021-04-21","o":1391.5,"h":1440.0,"l":1391.5,"c":1435.0,"v":133.0,"dr":0.0313,"sa":0.6018},{"date":"2021-04-22","o":1500.0,"h":1500.0,"l":1409.5,"c":1411.0,"v":178.0,"dr":-0.0167,"sa":0.5998},{"date":"2021-04-23","o":1422.0,"h":1459.0,"l":1422.0,"c":1459.0,"v":148.0,"dr":0.034,"sa":0.5945},{"date":"2021-04-26","o":1480.0,"h":1494.0,"l":1461.5,"c":1478.0,"v":2.0,"dr":0.013,"sa":0.5763},{"date":"2021-04-27","o":1487.0,"h":1500.0,"l":1466.5,"c":1500.0,"v":1306.0,"dr":0.0149,"sa":0.5722},{"date":"2021-04-28","o":1520.0,"h":1523.5,"l":1500.0,"c":1523.0,"v":541.0,"dr":0.0153,"sa":0.5692},{"date":"2021-04-29","o":1525.5,"h":1568.5,"l":1523.5,"c":1545.0,"v":334.0,"dr":0.0144,"sa":0.5595},{"date":"2021-04-30","o":1550.0,"h":1550.0,"l":1523.5,"c":1523.5,"v":5.0,"dr":-0.0139,"sa":0.5584},{"date":"2021-05-03","o":1524.0,"h":1575.0,"l":1523.5,"c":1565.0,"v":536.0,"dr":0.0272,"sa":0.5586},{"date":"2021-05-04","o":1580.0,"h":1580.0,"l":1543.0,"c":1545.0,"v":136.0,"dr":-0.0128,"sa":0.558},{"date":"2021-05-05","o":1480.5,"h":1577.5,"l":1480.5,"c":1568.5,"v":95.0,"dr":0.0152,"sa":0.5574},{"date":"2021-05-06","o":1578.0,"h":1578.0,"l":1550.0,"c":1577.0,"v":99.0,"dr":0.0054,"sa":0.5564},{"date":"2021-05-07","o":1587.0,"h":1618.5,"l":1585.0,"c":1585.5,"v":41.0,"dr":0.0054,"sa":0.5564},{"date":"2021-05-10","o":1655.0,"h":1671.5,"l":1580.5,"c":1671.0,"v":217.0,"dr":0.0539,"sa":0.5521},{"date":"2021-05-11","o":1669.5,"h":1669.5,"l":1585.5,"c":1587.0,"v":336.0,"dr":-0.0503,"sa":0.5528},{"date":"2021-05-12","o":1589.0,"h":1606.0,"l":1575.0,"c":1585.0,"v":121.0,"dr":-0.0013,"sa":0.5527},{"date":"2021-05-13","o":1620.0,"h":1634.5,"l":1595.5,"c":1629.0,"v":262.0,"dr":0.0278,"sa":0.5525},{"date":"2021-05-14","o":1670.0,"h":1670.0,"l":1634.0,"c":1644.0,"v":183.0,"dr":0.0092,"sa":0.5461},{"date":"2021-05-17","o":1631.0,"h":1654.0,"l":1629.5,"c":1652.0,"v":1.0,"dr":0.0049,"sa":0.5374},{"date":"2021-05-18","o":1659.0,"h":1672.0,"l":1641.5,"c":1654.0,"v":3.0,"dr":0.0012,"sa":0.5334},{"date":"2021-05-19","o":1659.0,"h":1659.0,"l":1611.0,"c":1657.0,"v":1.0,"dr":0.0018,"sa":0.5298},{"date":"2021-05-20","o":1659.5,"h":1667.0,"l":1624.5,"c":1664.0,"v":1.0,"dr":0.0042,"sa":0.5266},{"date":"2021-05-21","o":1697.0,"h":1720.0,"l":1686.5,"c":1686.5,"v":1.0,"dr":0.0135,"sa":0.5261},{"date":"2021-05-26","o":1686.5,"h":1698.0,"l":1657.0,"c":1696.5,"v":71.0,"dr":0.0059,"sa":0.526},{"date":"2021-05-27","o":1750.0,"h":1750.0,"l":1708.5,"c":1730.0,"v":250.0,"dr":0.0197,"sa":0.5246},{"date":"2021-05-28","o":1725.0,"h":1745.0,"l":1704.5,"c":1745.0,"v":2.0,"dr":0.0087,"sa":0.5244},{"date":"2021-05-31","o":1750.0,"h":1890.0,"l":1750.0,"c":1800.5,"v":154.0,"dr":0.0318,"sa":0.5243},{"date":"2021-06-01","o":1810.0,"h":1810.0,"l":1767.0,"c":1786.0,"v":258.0,"dr":-0.0081,"sa":0.5212},{"date":"2021-06-02","o":1770.0,"h":1784.0,"l":1740.5,"c":1782.5,"v":126.0,"dr":-0.002,"sa":0.5204},{"date":"2021-06-03","o":1790.5,"h":1800.0,"l":1775.0,"c":1800.0,"v":33.0,"dr":0.0098,"sa":0.5204},{"date":"2021-06-04","o":1805.0,"h":1805.0,"l":1761.5,"c":1790.0,"v":295.0,"dr":-0.0056,"sa":0.5204},{"date":"2021-06-07","o":1820.0,"h":1820.0,"l":1754.0,"c":1773.0,"v":68.0,"dr":-0.0095,"sa":0.5178},{"date":"2021-06-08","o":1767.5,"h":1800.0,"l":1767.5,"c":1800.0,"v":40.0,"dr":0.0152,"sa":0.5117},{"date":"2021-06-09","o":1800.0,"h":1800.0,"l":1734.0,"c":1740.0,"v":589.0,"dr":-0.0333,"sa":0.5122},{"date":"2021-06-10","o":1741.5,"h":1741.5,"l":1701.0,"c":1701.0,"v":138.0,"dr":-0.0224,"sa":0.5111},{"date":"2021-06-11","o":1698.0,"h":1750.0,"l":1698.0,"c":1709.5,"v":72.0,"dr":0.005,"sa":0.5089},{"date":"2021-06-14","o":1710.0,"h":1710.0,"l":1663.0,"c":1666.0,"v":165.0,"dr":-0.0254,"sa":0.5087},{"date":"2021-06-15","o":1668.0,"h":1704.0,"l":1667.0,"c":1700.0,"v":314.0,"dr":0.0204,"sa":0.5088},{"date":"2021-06-16","o":1680.0,"h":1731.0,"l":1668.5,"c":1729.5,"v":69.0,"dr":0.0174,"sa":0.5064},{"date":"2021-06-17","o":1720.0,"h":1720.0,"l":1630.0,"c":1640.0,"v":477.0,"dr":-0.0517,"sa":0.5038},{"date":"2021-06-18","o":1600.0,"h":1600.0,"l":1563.0,"c":1568.5,"v":1866.0,"dr":-0.0436,"sa":0.5052},{"date":"2021-06-22","o":1520.5,"h":1615.0,"l":1520.5,"c":1611.5,"v":1965.0,"dr":0.0274,"sa":0.4977},{"date":"2021-06-23","o":1630.0,"h":1630.0,"l":1585.5,"c":1622.0,"v":208.0,"dr":0.0065,"sa":0.4955},{"date":"2021-06-24","o":1629.5,"h":1645.0,"l":1620.0,"c":1639.0,"v":724.0,"dr":0.0105,"sa":0.4899},{"date":"2021-06-25","o":1655.0,"h":1685.5,"l":1655.0,"c":1673.0,"v":260.0,"dr":0.0207,"sa":0.4793},{"date":"2021-06-28","o":1673.0,"h":1673.0,"l":1612.5,"c":1629.5,"v":4917.0,"dr":-0.026,"sa":0.4791},{"date":"2021-06-29","o":1628.5,"h":1630.0,"l":1596.5,"c":1609.0,"v":365.0,"dr":-0.0126,"sa":0.4783},{"date":"2021-06-30","o":1629.0,"h":1640.5,"l":1609.5,"c":1632.5,"v":186.0,"dr":0.0146,"sa":0.4748},{"date":"2021-07-01","o":1700.0,"h":1700.0,"l":1650.0,"c":1652.5,"v":239.0,"dr":0.0123,"sa":0.4749},{"date":"2021-07-02","o":1668.5,"h":1668.5,"l":1647.0,"c":1667.5,"v":2514.0,"dr":0.0091,"sa":0.4749},{"date":"2021-07-05","o":1650.0,"h":1737.5,"l":1635.0,"c":1682.5,"v":72.0,"dr":0.009,"sa":0.4734},{"date":"2021-07-06","o":1680.0,"h":1680.0,"l":1600.0,"c":1621.5,"v":1077.0,"dr":-0.0363,"sa":0.4751},{"date":"2021-07-07","o":1600.0,"h":1643.5,"l":1595.0,"c":1642.0,"v":147.0,"dr":0.0126,"sa":0.4731},{"date":"2021-07-08","o":1610.0,"h":1610.0,"l":1547.5,"c":1558.5,"v":1855.0,"dr":-0.0509,"sa":0.4759},{"date":"2021-07-12","o":1640.0,"h":1666.0,"l":1620.5,"c":1630.5,"v":530.0,"dr":0.0462,"sa":0.4692},{"date":"2021-07-13","o":1643.5,"h":1643.5,"l":1603.0,"c":1610.5,"v":162.0,"dr":-0.0123,"sa":0.469},{"date":"2021-07-14","o":1650.0,"h":1650.0,"l":1575.5,"c":1610.0,"v":370.0,"dr":-0.0003,"sa":0.4681},{"date":"2021-07-15","o":1540.0,"h":1700.0,"l":1540.0,"c":1683.5,"v":805.0,"dr":0.0457,"sa":0.4695},{"date":"2021-07-16","o":1700.0,"h":1700.0,"l":1630.0,"c":1633.5,"v":161.0,"dr":-0.0297,"sa":0.4706},{"date":"2021-07-19","o":1596.0,"h":1603.0,"l":1564.0,"c":1592.5,"v":531.0,"dr":-0.0251,"sa":0.4715},{"date":"2021-07-20","o":1636.5,"h":1704.0,"l":1636.5,"c":1691.0,"v":444.0,"dr":0.0619,"sa":0.4751},{"date":"2021-07-21","o":1740.0,"h":1750.0,"l":1716.5,"c":1736.5,"v":1496.0,"dr":0.0269,"sa":0.4746},{"date":"2021-07-22","o":1752.0,"h":1752.0,"l":1693.5,"c":1706.5,"v":249.0,"dr":-0.0173,"sa":0.475},{"date":"2021-07-23","o":1692.0,"h":1730.5,"l":1675.5,"c":1694.5,"v":247.0,"dr":-0.007,"sa":0.4749},{"date":"2021-07-26","o":1700.0,"h":1721.0,"l":1697.5,"c":1710.5,"v":1137.0,"dr":0.0094,"sa":0.474},{"date":"2021-07-27","o":1720.0,"h":1724.5,"l":1700.0,"c":1712.0,"v":446.0,"dr":0.0009,"sa":0.4709},{"date":"2021-07-28","o":1710.0,"h":1711.0,"l":1661.0,"c":1689.5,"v":580.0,"dr":-0.0131,"sa":0.4695},{"date":"2021-07-29","o":1725.0,"h":1733.0,"l":1688.0,"c":1722.0,"v":521.0,"dr":0.0192,"sa":0.4697},{"date":"2021-07-30","o":1740.0,"h":1740.0,"l":1707.5,"c":1714.0,"v":240.0,"dr":-0.0046,"sa":0.4696},{"date":"2021-08-02","o":1728.0,"h":1746.5,"l":1707.0,"c":1710.5,"v":109.0,"dr":-0.002,"sa":0.4697},{"date":"2021-08-03","o":1680.0,"h":1722.0,"l":1680.0,"c":1706.0,"v":170.0,"dr":-0.0026,"sa":0.4696},{"date":"2021-08-04","o":1691.5,"h":1729.0,"l":1675.0,"c":1678.5,"v":177.0,"dr":-0.0161,"sa":0.4698},{"date":"2021-08-05","o":1703.0,"h":1729.0,"l":1694.0,"c":1725.0,"v":336.0,"dr":0.0277,"sa":0.4702},{"date":"2021-08-06","o":1775.0,"h":1825.0,"l":1775.0,"c":1799.0,"v":1005.0,"dr":0.0429,"sa":0.471},{"date":"2021-08-09","o":1800.0,"h":1855.5,"l":1800.0,"c":1841.0,"v":2456.0,"dr":0.0233,"sa":0.4714},{"date":"2021-08-10","o":1841.0,"h":1889.0,"l":1841.0,"c":1874.5,"v":633.0,"dr":0.0182,"sa":0.4664},{"date":"2021-08-11","o":1885.0,"h":1922.0,"l":1885.0,"c":1912.0,"v":597.0,"dr":0.02,"sa":0.4665},{"date":"2021-08-12","o":1921.0,"h":1921.0,"l":1871.0,"c":1872.0,"v":328.0,"dr":-0.0209,"sa":0.4669},{"date":"2021-08-13","o":1883.5,"h":1932.5,"l":1883.5,"c":1930.5,"v":3024.0,"dr":0.0312,"sa":0.4676},{"date":"2021-08-17","o":1931.0,"h":1951.0,"l":1837.5,"c":1897.5,"v":1320.0,"dr":-0.0171,"sa":0.4599},{"date":"2021-08-18","o":1803.0,"h":1943.0,"l":1803.0,"c":1902.5,"v":307.0,"dr":0.0026,"sa":0.4597},{"date":"2021-08-19","o":1925.0,"h":1959.5,"l":1874.0,"c":1894.0,"v":814.0,"dr":-0.0045,"sa":0.4579},{"date":"2021-08-20","o":1915.0,"h":1918.0,"l":1892.0,"c":1916.0,"v":106.0,"dr":0.0116,"sa":0.4506},{"date":"2021-08-23","o":1905.5,"h":1957.0,"l":1905.5,"c":1924.0,"v":1909.0,"dr":0.0042,"sa":0.4494},{"date":"2021-08-24","o":1893.5,"h":1915.5,"l":1892.5,"c":1892.5,"v":41.0,"dr":-0.0164,"sa":0.4485},{"date":"2021-08-25","o":1922.0,"h":1957.0,"l":1922.0,"c":1957.0,"v":135.0,"dr":0.0341,"sa":0.4487},{"date":"2021-08-26","o":1943.5,"h":2000.0,"l":1908.0,"c":1922.0,"v":197.0,"dr":-0.0179,"sa":0.4488},{"date":"2021-08-27","o":1911.5,"h":1960.5,"l":1911.5,"c":1952.5,"v":1779.0,"dr":0.0159,"sa":0.448},{"date":"2021-08-30","o":1952.0,"h":1952.0,"l":1906.0,"c":1908.0,"v":284.0,"dr":-0.0228,"sa":0.4488},{"date":"2021-08-31","o":1911.0,"h":1936.5,"l":1911.0,"c":1923.0,"v":1032.0,"dr":0.0079,"sa":0.4487},{"date":"2021-09-01","o":1919.0,"h":1939.0,"l":1919.0,"c":1934.5,"v":5342.0,"dr":0.006,"sa":0.4487},{"date":"2021-09-02","o":1944.0,"h":1970.5,"l":1944.0,"c":1963.0,"v":85.0,"dr":0.0147,"sa":0.4477},{"date":"2021-09-03","o":1964.0,"h":1964.0,"l":1932.0,"c":1941.5,"v":18.0,"dr":-0.011,"sa":0.4473},{"date":"2021-09-06","o":1941.5,"h":2011.0,"l":1915.5,"c":1917.0,"v":40.0,"dr":-0.0126,"sa":0.4476},{"date":"2021-09-07","o":1910.0,"h":1975.5,"l":1882.0,"c":1963.5,"v":617.0,"dr":0.0243,"sa":0.4461},{"date":"2021-09-08","o":2000.0,"h":2000.0,"l":1939.5,"c":1939.5,"v":342.0,"dr":-0.0122,"sa":0.4461},{"date":"2021-09-09","o":1995.5,"h":1995.5,"l":1964.5,"c":1976.0,"v":775.0,"dr":0.0188,"sa":0.4462},{"date":"2021-09-10","o":1979.0,"h":2010.0,"l":1978.5,"c":1983.5,"v":1320.0,"dr":0.0038,"sa":0.4462},{"date":"2021-09-13","o":1948.0,"h":1978.0,"l":1948.0,"c":1966.0,"v":478.0,"dr":-0.0088,"sa":0.4461},{"date":"2021-09-14","o":2050.0,"h":2050.0,"l":1933.0,"c":1941.5,"v":176.0,"dr":-0.0125,"sa":0.4463},{"date":"2021-09-15","o":1930.5,"h":1953.0,"l":1930.0,"c":1952.0,"v":93.0,"dr":0.0054,"sa":0.4454},{"date":"2021-09-16","o":1944.0,"h":1956.0,"l":1944.0,"c":1950.0,"v":251.0,"dr":-0.001,"sa":0.4449},{"date":"2021-09-17","o":1939.0,"h":1965.0,"l":1935.0,"c":1957.5,"v":1822.0,"dr":0.0038,"sa":0.4448},{"date":"2021-09-20","o":1918.5,"h":1949.0,"l":1918.5,"c":1925.0,"v":93.0,"dr":-0.0166,"sa":0.4428},{"date":"2021-09-21","o":1925.0,"h":1995.5,"l":1925.0,"c":1982.5,"v":966.0,"dr":0.0299,"sa":0.4432},{"date":"2021-09-22","o":2025.0,"h":2025.0,"l":2008.0,"c":2014.5,"v":17.0,"dr":0.0161,"sa":0.4433},{"date":"2021-09-23","o":2050.0,"h":2090.5,"l":2000.0,"c":2074.0,"v":430.0,"dr":0.0295,"sa":0.444},{"date":"2021-09-24","o":2100.0,"h":2120.5,"l":2078.0,"c":2096.0,"v":74.0,"dr":0.0106,"sa":0.4401},{"date":"2021-09-27","o":2121.0,"h":2217.0,"l":2121.0,"c":2213.5,"v":701.0,"dr":0.0561,"sa":0.4411},{"date":"2021-09-28","o":2178.0,"h":2210.5,"l":2160.0,"c":2187.5,"v":1034.0,"dr":-0.0117,"sa":0.438},{"date":"2021-09-29","o":2200.0,"h":2200.0,"l":2170.0,"c":2172.0,"v":808.0,"dr":-0.0071,"sa":0.4335},{"date":"2021-09-30","o":2162.0,"h":2188.0,"l":2100.0,"c":2107.5,"v":2392.0,"dr":-0.0297,"sa":0.4325},{"date":"2021-10-01","o":2100.0,"h":2153.5,"l":2100.0,"c":2112.0,"v":17.0,"dr":0.0021,"sa":0.4307},{"date":"2021-10-04","o":2217.0,"h":2300.0,"l":2146.0,"c":2150.5,"v":195.0,"dr":0.0182,"sa":0.43},{"date":"2021-10-05","o":2152.0,"h":2198.0,"l":2152.0,"c":2189.5,"v":145.0,"dr":0.0181,"sa":0.4291},{"date":"2021-10-06","o":2187.5,"h":2197.5,"l":2155.5,"c":2180.0,"v":38.0,"dr":-0.0043,"sa":0.4227},{"date":"2021-10-07","o":2200.0,"h":2235.5,"l":2179.5,"c":2181.0,"v":236.0,"dr":0.0005,"sa":0.422},{"date":"2021-10-12","o":2181.0,"h":2221.5,"l":2181.0,"c":2202.0,"v":662.0,"dr":0.0096,"sa":0.4206},{"date":"2021-10-13","o":2198.0,"h":2205.0,"l":2125.0,"c":2172.5,"v":356.0,"dr":-0.0134,"sa":0.421},{"date":"2021-10-14","o":2200.0,"h":2235.5,"l":2200.0,"c":2235.5,"v":1140.0,"dr":0.029,"sa":0.4217},{"date":"2021-10-15","o":2250.0,"h":2270.0,"l":2245.5,"c":2270.0,"v":54.0,"dr":0.0154,"sa":0.4218},{"date":"2021-10-18","o":2282.5,"h":2282.5,"l":2236.0,"c":2250.0,"v":81.0,"dr":-0.0088,"sa":0.4192},{"date":"2021-10-19","o":2304.0,"h":2304.0,"l":2281.0,"c":2286.5,"v":468.0,"dr":0.0162,"sa":0.418},{"date":"2021-10-20","o":2310.5,"h":2344.0,"l":2310.5,"c":2334.0,"v":359.0,"dr":0.0208,"sa":0.4183},{"date":"2021-10-21","o":2339.5,"h":2365.0,"l":2320.0,"c":2340.0,"v":537.0,"dr":0.0026,"sa":0.418},{"date":"2021-10-22","o":2350.0,"h":2410.0,"l":2350.0,"c":2410.0,"v":90.0,"dr":0.0299,"sa":0.4161},{"date":"2021-10-25","o":2383.5,"h":2402.5,"l":2367.5,"c":2375.0,"v":587.0,"dr":-0.0145,"sa":0.4165},{"date":"2021-10-26","o":2375.0,"h":2392.0,"l":2362.5,"c":2392.0,"v":262.0,"dr":0.0072,"sa":0.416},{"date":"2021-10-27","o":2398.0,"h":2398.0,"l":2355.0,"c":2373.0,"v":114.0,"dr":-0.0079,"sa":0.4155},{"date":"2021-10-28","o":2412.0,"h":2464.0,"l":2412.0,"c":2461.5,"v":134.0,"dr":0.0373,"sa":0.4162},{"date":"2021-10-29","o":2460.0,"h":2492.0,"l":2460.0,"c":2492.0,"v":145.0,"dr":0.0124,"sa":0.4152},{"date":"2021-11-01","o":2530.5,"h":2584.5,"l":2526.5,"c":2584.5,"v":167.0,"dr":0.0371,"sa":0.4155},{"date":"2021-11-02","o":2602.5,"h":2614.0,"l":2564.0,"c":2605.5,"v":228.0,"dr":0.0081,"sa":0.4138},{"date":"2021-11-03","o":2610.0,"h":2689.5,"l":2610.0,"c":2630.0,"v":98.0,"dr":0.0094,"sa":0.402},{"date":"2021-11-04","o":2630.0,"h":2630.0,"l":2568.5,"c":2601.0,"v":441.0,"dr":-0.011,"sa":0.402},{"date":"2021-11-05","o":2637.0,"h":2662.5,"l":2528.0,"c":2555.0,"v":251.0,"dr":-0.0177,"sa":0.4025},{"date":"2021-11-08","o":2555.0,"h":2574.0,"l":2538.0,"c":2548.0,"v":531.0,"dr":-0.0027,"sa":0.3888},{"date":"2021-11-09","o":2600.0,"h":2600.0,"l":2473.0,"c":2489.5,"v":206.0,"dr":-0.023,"sa":0.3869},{"date":"2021-11-10","o":2490.0,"h":2525.0,"l":2444.5,"c":2498.0,"v":218.0,"dr":0.0034,"sa":0.3812},{"date":"2021-11-11","o":2495.0,"h":2560.0,"l":2495.0,"c":2556.0,"v":71.0,"dr":0.0232,"sa":0.3813},{"date":"2021-11-12","o":2558.0,"h":2558.0,"l":2497.5,"c":2518.0,"v":6214.0,"dr":-0.0149,"sa":0.3816},{"date":"2021-11-15","o":2518.0,"h":2518.0,"l":2430.0,"c":2433.0,"v":88.0,"dr":-0.0338,"sa":0.381},{"date":"2021-11-16","o":2425.5,"h":2463.0,"l":2425.0,"c":2431.5,"v":47.0,"dr":-0.0006,"sa":0.381},{"date":"2021-11-17","o":2432.0,"h":2448.0,"l":2417.0,"c":2418.5,"v":319.0,"dr":-0.0053,"sa":0.3783},{"date":"2021-11-18","o":2407.0,"h":2415.5,"l":2382.5,"c":2400.5,"v":176.0,"dr":-0.0074,"sa":0.3785},{"date":"2021-11-19","o":2326.0,"h":2398.0,"l":2325.5,"c":2376.0,"v":373.0,"dr":-0.0102,"sa":0.3782},{"date":"2021-11-23","o":2376.0,"h":2570.5,"l":2295.0,"c":2558.0,"v":1246.0,"dr":0.0766,"sa":0.3638},{"date":"2021-11-24","o":2566.0,"h":2579.5,"l":2500.0,"c":2515.0,"v":604.0,"dr":-0.0168,"sa":0.3643},{"date":"2021-11-25","o":2516.0,"h":2600.0,"l":2515.0,"c":2522.5,"v":39.0,"dr":0.003,"sa":0.3635},{"date":"2021-11-26","o":2499.0,"h":2499.0,"l":2356.0,"c":2450.0,"v":165.0,"dr":-0.0287,"sa":0.3633},{"date":"2021-11-29","o":2354.5,"h":2354.5,"l":2308.0,"c":2346.0,"v":251.0,"dr":-0.0424,"sa":0.3656},{"date":"2021-11-30","o":2256.5,"h":2287.0,"l":2252.0,"c":2275.0,"v":955.0,"dr":-0.0303,"sa":0.3668},{"date":"2021-12-01","o":2275.0,"h":2320.0,"l":2266.0,"c":2293.0,"v":147.0,"dr":0.0079,"sa":0.3667},{"date":"2021-12-02","o":2399.5,"h":2399.5,"l":2290.0,"c":2363.5,"v":169.0,"dr":0.0307,"sa":0.3656},{"date":"2021-12-03","o":2312.0,"h":2358.5,"l":2312.0,"c":2344.5,"v":585.0,"dr":-0.008,"sa":0.3644},{"date":"2021-12-06","o":2315.0,"h":2431.0,"l":2315.0,"c":2420.0,"v":54.0,"dr":0.0322,"sa":0.3654},{"date":"2021-12-07","o":2449.0,"h":2449.0,"l":2377.0,"c":2388.5,"v":497.0,"dr":-0.013,"sa":0.3631},{"date":"2021-12-09","o":2385.0,"h":2424.0,"l":2298.5,"c":2321.0,"v":135.0,"dr":-0.0283,"sa":0.3639},{"date":"2021-12-10","o":2302.0,"h":2317.0,"l":2264.0,"c":2270.0,"v":205.0,"dr":-0.022,"sa":0.3638},{"date":"2021-12-13","o":2252.5,"h":2252.5,"l":2184.5,"c":2194.0,"v":409.0,"dr":-0.0335,"sa":0.3651},{"date":"2021-12-14","o":2200.0,"h":2254.5,"l":2200.0,"c":2252.5,"v":102.0,"dr":0.0267,"sa":0.3632},{"date":"2021-12-15","o":2192.0,"h":2192.0,"l":2150.0,"c":2154.0,"v":27.0,"dr":-0.0437,"sa":0.3661},{"date":"2021-12-16","o":2200.0,"h":2267.5,"l":2194.5,"c":2254.5,"v":1538.0,"dr":0.0467,"sa":0.3685},{"date":"2021-12-17","o":2221.5,"h":2225.0,"l":2188.0,"c":2214.5,"v":842.0,"dr":-0.0177,"sa":0.3689},{"date":"2021-12-20","o":2152.0,"h":2178.5,"l":2152.0,"c":2163.0,"v":20.0,"dr":-0.0233,"sa":0.3698},{"date":"2021-12-21","o":2250.0,"h":2308.5,"l":2250.0,"c":2301.0,"v":130.0,"dr":0.0638,"sa":0.3714},{"date":"2021-12-22","o":2323.0,"h":2323.0,"l":2300.0,"c":2300.0,"v":172.0,"dr":-0.0004,"sa":0.3712},{"date":"2021-12-23","o":2400.0,"h":2400.0,"l":2300.0,"c":2311.5,"v":1836.0,"dr":0.005,"sa":0.3696},{"date":"2021-12-27","o":2300.0,"h":2317.0,"l":2255.0,"c":2255.0,"v":535.0,"dr":-0.0244,"sa":0.3706},{"date":"2021-12-28","o":2223.5,"h":2275.0,"l":2222.0,"c":2272.5,"v":113.0,"dr":0.0078,"sa":0.3706},{"date":"2021-12-29","o":2300.0,"h":2302.0,"l":2279.0,"c":2283.5,"v":81.0,"dr":0.0048,"sa":0.37},{"date":"2021-12-30","o":2320.0,"h":2325.0,"l":2272.5,"c":2289.5,"v":131.0,"dr":0.0026,"sa":0.3698},{"date":"2022-01-03","o":2302.5,"h":2377.0,"l":2299.0,"c":2362.5,"v":295.0,"dr":0.0319,"sa":0.3704},{"date":"2022-01-04","o":2450.0,"h":2450.0,"l":2390.0,"c":2400.5,"v":617.0,"dr":0.0161,"sa":0.3706},{"date":"2022-01-05","o":2427.5,"h":2450.0,"l":2423.5,"c":2435.0,"v":2669.0,"dr":0.0144,"sa":0.3707},{"date":"2022-01-06","o":2500.0,"h":2503.5,"l":2432.0,"c":2485.0,"v":375.0,"dr":0.0205,"sa":0.371},{"date":"2022-01-07","o":2550.0,"h":2576.5,"l":2509.5,"c":2571.5,"v":1030.0,"dr":0.0348,"sa":0.3718},{"date":"2022-01-10","o":2580.0,"h":2615.5,"l":2531.5,"c":2611.0,"v":1005.0,"dr":0.0154,"sa":0.3719},{"date":"2022-01-11","o":2665.0,"h":2665.0,"l":2560.5,"c":2573.5,"v":855.0,"dr":-0.0144,"sa":0.3723},{"date":"2022-01-12","o":2576.0,"h":2629.5,"l":2532.0,"c":2553.0,"v":319.0,"dr":-0.008,"sa":0.3711},{"date":"2022-01-13","o":2604.0,"h":2604.0,"l":2560.0,"c":2585.0,"v":782.0,"dr":0.0125,"sa":0.3659},{"date":"2022-01-14","o":2588.0,"h":2588.0,"l":2560.5,"c":2566.0,"v":196.0,"dr":-0.0074,"sa":0.366},{"date":"2022-01-17","o":2585.0,"h":2700.0,"l":2585.0,"c":2700.0,"v":87.0,"dr":0.0522,"sa":0.369},{"date":"2022-01-18","o":2574.0,"h":2630.0,"l":2555.0,"c":2564.0,"v":124.0,"dr":-0.0504,"sa":0.3725},{"date":"2022-01-19","o":2600.0,"h":2600.0,"l":2392.0,"c":2397.5,"v":245.0,"dr":-0.0649,"sa":0.3787},{"date":"2022-01-20","o":2530.0,"h":2668.5,"l":2530.0,"c":2668.0,"v":6156.0,"dr":0.1128,"sa":0.3927},{"date":"2022-01-21","o":2610.5,"h":2623.5,"l":2558.5,"c":2572.0,"v":971.0,"dr":-0.036,"sa":0.3938},{"date":"2022-01-24","o":2482.5,"h":2536.5,"l":2476.0,"c":2529.0,"v":621.0,"dr":-0.0167,"sa":0.3941},{"date":"2022-01-25","o":2500.5,"h":2649.0,"l":2500.5,"c":2647.5,"v":696.0,"dr":0.0469,"sa":0.3963},{"date":"2022-01-26","o":2674.5,"h":2711.0,"l":2659.0,"c":2675.5,"v":43.0,"dr":0.0106,"sa":0.3964},{"date":"2022-01-27","o":2700.0,"h":2741.0,"l":2645.5,"c":2645.5,"v":184.0,"dr":-0.0112,"sa":0.3962},{"date":"2022-01-28","o":2650.0,"h":2650.0,"l":2510.0,"c":2520.0,"v":528.0,"dr":-0.0474,"sa":0.3994},{"date":"2022-01-31","o":2529.0,"h":2556.0,"l":2529.0,"c":2556.0,"v":8.0,"dr":0.0143,"sa":0.3983},{"date":"2022-02-01","o":2612.0,"h":2635.0,"l":2596.5,"c":2628.0,"v":485.0,"dr":0.0282,"sa":0.3977},{"date":"2022-02-02","o":2602.0,"h":2636.5,"l":2602.0,"c":2636.5,"v":372.0,"dr":0.0032,"sa":0.3977},{"date":"2022-02-03","o":2643.0,"h":2658.0,"l":2620.0,"c":2630.0,"v":439.0,"dr":-0.0025,"sa":0.3947},{"date":"2022-02-04","o":2630.0,"h":2700.0,"l":2630.0,"c":2684.0,"v":682.0,"dr":0.0205,"sa":0.3931},{"date":"2022-02-07","o":2688.0,"h":2750.0,"l":2684.0,"c":2725.0,"v":100.0,"dr":0.0153,"sa":0.3924},{"date":"2022-02-08","o":2731.5,"h":2760.5,"l":2699.0,"c":2710.5,"v":151.0,"dr":-0.0053,"sa":0.3922},{"date":"2022-02-09","o":2729.0,"h":2729.0,"l":2661.5,"c":2680.5,"v":42.0,"dr":-0.0111,"sa":0.3903},{"date":"2022-02-10","o":2686.0,"h":2700.0,"l":2654.0,"c":2659.0,"v":203.0,"dr":-0.008,"sa":0.3904},{"date":"2022-02-11","o":2645.0,"h":2645.0,"l":2645.0,"c":2645.0,"v":4.0,"dr":-0.0053,"sa":0.3867},{"date":"2022-02-14","o":2585.0,"h":2585.0,"l":2497.0,"c":2511.0,"v":769.0,"dr":-0.0507,"sa":0.3903},{"date":"2022-02-15","o":2571.0,"h":2571.0,"l":2565.0,"c":2565.0,"v":21.0,"dr":0.0215,"sa":0.3907},{"date":"2022-02-16","o":2680.0,"h":2680.0,"l":2538.5,"c":2545.5,"v":91.0,"dr":-0.0076,"sa":0.3908},{"date":"2022-02-17","o":2545.0,"h":2583.5,"l":2545.0,"c":2566.0,"v":295.0,"dr":0.0081,"sa":0.3908},{"date":"2022-02-18","o":2541.5,"h":2565.0,"l":2530.0,"c":2565.0,"v":130.0,"dr":-0.0004,"sa":0.3882},{"date":"2022-02-21","o":2565.0,"h":2565.0,"l":2565.0,"c":2565.0,"v":3.0,"dr":0.0,"sa":0.3879},{"date":"2022-02-22","o":2565.0,"h":2600.0,"l":2461.5,"c":2461.5,"v":192.0,"dr":-0.0404,"sa":0.3901},{"date":"2022-02-23","o":2600.0,"h":2600.0,"l":2472.5,"c":2497.0,"v":1858.0,"dr":0.0144,"sa":0.3886},{"date":"2022-02-24","o":2404.0,"h":2468.0,"l":2385.0,"c":2391.0,"v":231.0,"dr":-0.0425,"sa":0.3912},{"date":"2022-02-25","o":2500.0,"h":2548.0,"l":2495.0,"c":2515.0,"v":244.0,"dr":0.0519,"sa":0.3937},{"date":"2022-03-02","o":2350.0,"h":2471.0,"l":2350.0,"c":2456.5,"v":183.0,"dr":-0.0233,"sa":0.3945},{"date":"2022-03-03","o":2454.5,"h":2478.5,"l":2403.0,"c":2430.0,"v":43.0,"dr":-0.0108,"sa":0.3911},{"date":"2022-03-04","o":2360.5,"h":2360.5,"l":2278.0,"c":2290.5,"v":88.0,"dr":-0.0574,"sa":0.395},{"date":"2022-03-06","o":2300.0,"h":2344.5,"l":2255.0,"c":2264.0,"v":926.0,"dr":-0.0116,"sa":0.394},{"date":"2022-03-07","o":2253.5,"h":2253.5,"l":2188.5,"c":2218.5,"v":803.0,"dr":-0.0201,"sa":0.3905},{"date":"2022-03-08","o":2200.0,"h":2283.0,"l":2200.0,"c":2237.0,"v":150.0,"dr":0.0083,"sa":0.3896},{"date":"2022-03-09","o":2300.0,"h":2344.5,"l":2255.0,"c":2264.0,"v":926.0,"dr":0.0121,"sa":0.3879},{"date":"2022-03-10","o":2264.0,"h":2264.0,"l":2155.0,"c":2157.5,"v":201.0,"dr":-0.047,"sa":0.3882},{"date":"2022-03-11","o":2207.5,"h":2220.0,"l":2191.5,"c":2191.5,"v":469.0,"dr":0.0158,"sa":0.3874},{"date":"2022-03-14","o":2234.0,"h":2234.0,"l":2169.5,"c":2171.0,"v":27.0,"dr":-0.0094,"sa":0.3873},{"date":"2022-03-15","o":2185.0,"h":2205.5,"l":2185.0,"c":2205.5,"v":79.0,"dr":0.0159,"sa":0.3874},{"date":"2022-03-16","o":2283.5,"h":2325.5,"l":2246.0,"c":2324.0,"v":528.0,"dr":0.0537,"sa":0.3904},{"date":"2022-03-17","o":2350.0,"h":2381.0,"l":2333.0,"c":2379.0,"v":119.0,"dr":0.0237,"sa":0.3908},{"date":"2022-03-18","o":2374.5,"h":2382.0,"l":2374.5,"c":2380.0,"v":24.0,"dr":0.0004,"sa":0.3906},{"date":"2022-03-21","o":2429.5,"h":2443.5,"l":2412.0,"c":2429.5,"v":31.0,"dr":0.0208,"sa":0.3908},{"date":"2022-03-22","o":2450.0,"h":2540.0,"l":2450.0,"c":2498.5,"v":84.0,"dr":0.0284,"sa":0.391},{"date":"2022-03-23","o":2498.0,"h":2512.0,"l":2484.0,"c":2486.0,"v":985.0,"dr":-0.005,"sa":0.3911},{"date":"2022-03-25","o":2533.0,"h":2584.5,"l":2533.0,"c":2562.0,"v":162.0,"dr":0.0306,"sa":0.3913},{"date":"2022-03-28","o":2531.5,"h":2563.5,"l":2491.0,"c":2495.0,"v":103.0,"dr":-0.0262,"sa":0.3906},{"date":"2022-03-29","o":2442.5,"h":2472.5,"l":2413.5,"c":2414.0,"v":139.0,"dr":-0.0325,"sa":0.3913},{"date":"2022-03-30","o":2449.0,"h":2456.5,"l":2428.5,"c":2428.5,"v":178.0,"dr":0.006,"sa":0.3912},{"date":"2022-03-31","o":2444.5,"h":2444.5,"l":2409.0,"c":2414.0,"v":147.0,"dr":-0.006,"sa":0.391},{"date":"2022-04-01","o":2445.5,"h":2445.5,"l":2397.0,"c":2397.0,"v":185.0,"dr":-0.007,"sa":0.3911},{"date":"2022-04-04","o":2397.0,"h":2397.0,"l":2349.5,"c":2388.0,"v":84.0,"dr":-0.0038,"sa":0.3909},{"date":"2022-04-05","o":2416.0,"h":2416.0,"l":2390.5,"c":2390.5,"v":162.0,"dr":0.001,"sa":0.3889},{"date":"2022-04-06","o":2390.0,"h":2390.0,"l":2333.5,"c":2333.5,"v":55.0,"dr":-0.0238,"sa":0.3893},{"date":"2022-04-07","o":2317.0,"h":2350.0,"l":2309.0,"c":2350.0,"v":19.0,"dr":0.0071,"sa":0.3891},{"date":"2022-04-08","o":2411.0,"h":2411.0,"l":2394.0,"c":2394.0,"v":8.0,"dr":0.0187,"sa":0.3895},{"date":"2022-04-11","o":2429.5,"h":2442.0,"l":2374.0,"c":2383.0,"v":102.0,"dr":-0.0046,"sa":0.3891},{"date":"2022-04-12","o":2388.0,"h":2397.0,"l":2384.0,"c":2384.0,"v":138.0,"dr":0.0004,"sa":0.3883},{"date":"2022-04-13","o":2403.5,"h":2405.0,"l":2370.0,"c":2401.5,"v":15.0,"dr":0.0073,"sa":0.3882},{"date":"2022-04-18","o":2428.0,"h":2428.0,"l":2392.5,"c":2424.0,"v":19.0,"dr":0.0094,"sa":0.3882},{"date":"2022-04-19","o":2422.0,"h":2430.0,"l":2418.5,"c":2430.0,"v":20.0,"dr":0.0025,"sa":0.3882},{"date":"2022-04-20","o":2430.0,"h":2510.0,"l":2430.0,"c":2510.0,"v":61.0,"dr":0.0329,"sa":0.3894},{"date":"2022-04-21","o":2545.0,"h":2578.0,"l":2545.0,"c":2573.0,"v":59.0,"dr":0.0251,"sa":0.3897},{"date":"2022-04-22","o":2549.0,"h":2572.5,"l":2521.5,"c":2522.5,"v":137.0,"dr":-0.0196,"sa":0.3903},{"date":"2022-04-25","o":2449.0,"h":2503.5,"l":2418.5,"c":2502.5,"v":801.0,"dr":-0.0079,"sa":0.3904},{"date":"2022-04-26","o":2472.0,"h":2472.0,"l":2454.5,"c":2460.5,"v":14.0,"dr":-0.0168,"sa":0.3904},{"date":"2022-04-27","o":2455.5,"h":2516.5,"l":2455.5,"c":2469.0,"v":302.0,"dr":0.0035,"sa":0.3893},{"date":"2022-04-28","o":2454.0,"h":2477.0,"l":2446.5,"c":2471.0,"v":275.0,"dr":0.0008,"sa":0.3888},{"date":"2022-04-29","o":2443.5,"h":2452.5,"l":2425.5,"c":2415.0,"v":154.0,"dr":-0.0227,"sa":0.3884},{"date":"2022-05-02","o":2449.0,"h":2459.5,"l":2432.0,"c":2459.5,"v":102.0,"dr":0.0184,"sa":0.3885},{"date":"2022-05-03","o":2458.5,"h":2509.5,"l":2452.0,"c":2476.5,"v":552.0,"dr":0.0069,"sa":0.3884},{"date":"2022-05-04","o":2592.5,"h":2622.5,"l":2581.0,"c":2622.0,"v":89.0,"dr":0.0588,"sa":0.3922},{"date":"2022-05-05","o":2622.0,"h":2622.0,"l":2537.5,"c":2537.5,"v":162.0,"dr":-0.0322,"sa":0.3936},{"date":"2022-05-06","o":2529.0,"h":2603.5,"l":2529.0,"c":2574.5,"v":140.0,"dr":0.0146,"sa":0.3934},{"date":"2022-05-09","o":2603.5,"h":2603.5,"l":2452.0,"c":2470.5,"v":213.0,"dr":-0.0404,"sa":0.395},{"date":"2022-05-10","o":2460.5,"h":2472.0,"l":2390.0,"c":2462.5,"v":27.0,"dr":-0.0032,"sa":0.3947},{"date":"2022-05-11","o":2475.0,"h":2475.0,"l":2447.0,"c":2447.0,"v":98.0,"dr":-0.0063,"sa":0.3946},{"date":"2022-05-12","o":2427.0,"h":2447.0,"l":2390.0,"c":2394.5,"v":372.0,"dr":-0.0215,"sa":0.3953},{"date":"2022-05-13","o":2449.5,"h":2487.5,"l":2449.5,"c":2487.5,"v":31.0,"dr":0.0388,"sa":0.397},{"date":"2022-05-16","o":2461.5,"h":2519.0,"l":2457.0,"c":2516.5,"v":349.0,"dr":0.0117,"sa":0.3937},{"date":"2022-05-17","o":2562.0,"h":2571.0,"l":2516.0,"c":2546.0,"v":246.0,"dr":0.0117,"sa":0.3903},{"date":"2022-05-19","o":2464.0,"h":2464.0,"l":2441.5,"c":2450.0,"v":71.0,"dr":-0.0377,"sa":0.3923},{"date":"2022-05-20","o":2472.5,"h":2472.5,"l":2271.0,"c":2347.5,"v":178.0,"dr":-0.0418,"sa":0.3939},{"date":"2022-05-23","o":2379.0,"h":2408.0,"l":2375.0,"c":2408.0,"v":65.0,"dr":0.0258,"sa":0.3946},{"date":"2022-05-24","o":2363.0,"h":2387.0,"l":2363.0,"c":2387.0,"v":19.0,"dr":-0.0087,"sa":0.3947},{"date":"2022-05-26","o":2441.5,"h":2477.5,"l":2441.5,"c":2477.5,"v":3.0,"dr":0.0379,"sa":0.3963},{"date":"2022-05-27","o":2525.0,"h":2525.0,"l":2495.0,"c":2505.5,"v":14.0,"dr":0.0113,"sa":0.3964},{"date":"2022-05-30","o":2417.5,"h":2530.0,"l":2415.5,"c":2530.0,"v":20.0,"dr":0.0098,"sa":0.3965},{"date":"2022-05-31","o":2493.5,"h":2513.0,"l":2473.5,"c":2475.0,"v":148.0,"dr":-0.0217,"sa":0.397},{"date":"2022-06-01","o":2431.5,"h":2431.5,"l":2400.0,"c":2431.5,"v":36.0,"dr":-0.0176,"sa":0.3975},{"date":"2022-06-02","o":2425.0,"h":2431.0,"l":2415.0,"c":2430.0,"v":392.0,"dr":-0.0006,"sa":0.3971},{"date":"2022-06-03","o":2400.0,"h":2400.0,"l":2387.0,"c":2394.0,"v":11.0,"dr":-0.0148,"sa":0.3974},{"date":"2022-06-06","o":2447.0,"h":2491.5,"l":2445.5,"c":2474.5,"v":332.0,"dr":0.0336,"sa":0.3975},{"date":"2022-06-07","o":2470.0,"h":2500.0,"l":2470.0,"c":2500.0,"v":86.0,"dr":0.0103,"sa":0.3975},{"date":"2022-06-08","o":2500.0,"h":2500.0,"l":2420.0,"c":2442.0,"v":81.0,"dr":-0.0232,"sa":0.3983},{"date":"2022-06-09","o":2370.5,"h":2471.5,"l":2370.5,"c":2469.0,"v":197.0,"dr":0.0111,"sa":0.3983},{"date":"2022-06-10","o":2356.5,"h":2450.0,"l":2353.5,"c":2433.0,"v":109.0,"dr":-0.0146,"sa":0.3985},{"date":"2022-06-13","o":2374.0,"h":2492.0,"l":2372.0,"c":2472.0,"v":162.0,"dr":0.016,"sa":0.3987},{"date":"2022-06-14","o":2472.0,"h":2515.5,"l":2414.0,"c":2488.0,"v":103.0,"dr":0.0065,"sa":0.3985},{"date":"2022-06-15","o":2489.0,"h":2532.0,"l":2472.5,"c":2532.0,"v":84.0,"dr":0.0177,"sa":0.3972},{"date":"2022-06-16","o":2400.0,"h":2410.5,"l":2338.5,"c":2403.5,"v":118.0,"dr":-0.0508,"sa":0.4},{"date":"2022-06-21","o":2500.0,"h":2517.0,"l":2487.0,"c":2517.0,"v":303.0,"dr":0.0472,"sa":0.4025},{"date":"2022-06-22","o":2512.0,"h":2512.0,"l":2445.5,"c":2445.5,"v":71.0,"dr":-0.0284,"sa":0.4028},{"date":"2022-06-23","o":2448.5,"h":2448.5,"l":2346.0,"c":2348.5,"v":110.0,"dr":-0.0397,"sa":0.4045},{"date":"2022-06-24","o":2445.0,"h":2550.0,"l":2442.5,"c":2550.0,"v":123.0,"dr":0.0858,"sa":0.4128},{"date":"2022-06-27","o":2454.5,"h":2558.0,"l":2454.5,"c":2558.0,"v":141.0,"dr":0.0031,"sa":0.4093},{"date":"2022-06-28","o":2600.0,"h":2654.5,"l":2560.0,"c":2561.0,"v":471.0,"dr":0.0012,"sa":0.4067},{"date":"2022-06-29","o":2567.5,"h":2603.5,"l":2525.0,"c":2566.0,"v":924.0,"dr":0.002,"sa":0.406},{"date":"2022-06-30","o":2526.5,"h":2590.0,"l":2526.5,"c":2590.0,"v":102.0,"dr":0.0094,"sa":0.406},{"date":"2022-07-01","o":2590.5,"h":2605.0,"l":2590.5,"c":2601.0,"v":42.0,"dr":0.0042,"sa":0.4059},{"date":"2022-07-04","o":2630.0,"h":2850.0,"l":2550.0,"c":2817.5,"v":573.0,"dr":0.0832,"sa":0.4135},{"date":"2022-07-05","o":2805.0,"h":2805.0,"l":2637.5,"c":2756.0,"v":573.0,"dr":-0.0218,"sa":0.4133},{"date":"2022-07-06","o":2780.0,"h":2864.0,"l":2755.5,"c":2863.5,"v":77.0,"dr":0.039,"sa":0.4146},{"date":"2022-07-07","o":2889.5,"h":3053.5,"l":2889.5,"c":3051.5,"v":209.0,"dr":0.0657,"sa":0.4192},{"date":"2022-07-08","o":3021.0,"h":3117.5,"l":3021.0,"c":3107.0,"v":626.0,"dr":0.0182,"sa":0.4194},{"date":"2022-07-11","o":3107.0,"h":3107.0,"l":3020.0,"c":3073.0,"v":48.0,"dr":-0.0109,"sa":0.4195},{"date":"2022-07-12","o":3109.5,"h":3110.0,"l":2980.0,"c":2987.5,"v":90.0,"dr":-0.0278,"sa":0.4206},{"date":"2022-07-13","o":2951.0,"h":2969.5,"l":2910.0,"c":2947.5,"v":212.0,"dr":-0.0134,"sa":0.4191},{"date":"2022-07-14","o":2860.0,"h":2892.0,"l":2860.0,"c":2880.0,"v":113.0,"dr":-0.0229,"sa":0.4198},{"date":"2022-07-15","o":2943.0,"h":3030.0,"l":2934.0,"c":3024.0,"v":182.0,"dr":0.05,"sa":0.419},{"date":"2022-07-18","o":3050.0,"h":3052.5,"l":3004.0,"c":3029.5,"v":523.0,"dr":0.0018,"sa":0.4167},{"date":"2022-07-19","o":3117.0,"h":3209.5,"l":3117.0,"c":3197.5,"v":187.0,"dr":0.0555,"sa":0.4198},{"date":"2022-07-20","o":3201.0,"h":3235.5,"l":3165.5,"c":3210.0,"v":165.0,"dr":0.0039,"sa":0.4197},{"date":"2022-07-21","o":3253.5,"h":3490.0,"l":3253.5,"c":3456.5,"v":39.0,"dr":0.0768,"sa":0.424},{"date":"2022-07-22","o":3390.0,"h":3390.0,"l":3298.0,"c":3330.0,"v":320.0,"dr":-0.0366,"sa":0.4246},{"date":"2022-07-25","o":3370.0,"h":3428.0,"l":3337.5,"c":3423.5,"v":351.0,"dr":0.0281,"sa":0.4244},{"date":"2022-07-26","o":3473.5,"h":3477.0,"l":3390.0,"c":3427.0,"v":85.0,"dr":0.001,"sa":0.4203},{"date":"2022-07-27","o":3452.0,"h":3514.0,"l":3452.0,"c":3512.5,"v":55.0,"dr":0.0249,"sa":0.4202},{"date":"2022-07-28","o":3360.5,"h":3360.5,"l":3100.0,"c":3185.0,"v":1523.0,"dr":-0.0932,"sa":0.4307},{"date":"2022-07-29","o":3213.5,"h":3213.5,"l":2960.0,"c":2971.0,"v":300.0,"dr":-0.0672,"sa":0.4362},{"date":"2022-08-01","o":2972.0,"h":2972.0,"l":2786.0,"c":2883.5,"v":1424.0,"dr":-0.0295,"sa":0.4373},{"date":"2022-08-02","o":2872.0,"h":2972.5,"l":2872.0,"c":2943.5,"v":2394.0,"dr":0.0208,"sa":0.4377},{"date":"2022-08-03","o":2943.5,"h":3002.0,"l":2938.0,"c":2991.0,"v":38.0,"dr":0.0161,"sa":0.4377},{"date":"2022-08-04","o":2960.5,"h":3018.0,"l":2925.5,"c":3001.0,"v":154.0,"dr":0.0033,"sa":0.4373},{"date":"2022-08-05","o":3050.0,"h":3050.0,"l":2965.0,"c":2965.0,"v":106.0,"dr":-0.012,"sa":0.4375},{"date":"2022-08-08","o":2979.0,"h":2994.5,"l":2956.0,"c":2979.0,"v":301.0,"dr":0.0047,"sa":0.4375},{"date":"2022-08-09","o":3063.0,"h":3080.0,"l":3044.0,"c":3080.0,"v":52.0,"dr":0.0339,"sa":0.4386},{"date":"2022-08-10","o":3100.0,"h":3177.0,"l":3100.0,"c":3171.5,"v":444.0,"dr":0.0297,"sa":0.439},{"date":"2022-08-11","o":3227.0,"h":3227.0,"l":3217.0,"c":3223.0,"v":65.0,"dr":0.0162,"sa":0.4385},{"date":"2022-08-12","o":3243.0,"h":3286.0,"l":3222.5,"c":3286.0,"v":72.0,"dr":0.0195,"sa":0.437},{"date":"2022-08-16","o":3286.0,"h":3286.0,"l":3219.0,"c":3224.5,"v":145.0,"dr":-0.0187,"sa":0.437},{"date":"2022-08-17","o":3181.5,"h":3261.0,"l":3181.5,"c":3247.5,"v":280.0,"dr":0.0071,"sa":0.4368},{"date":"2022-08-18","o":3250.5,"h":3363.0,"l":3250.5,"c":3362.5,"v":33.0,"dr":0.0354,"sa":0.4377},{"date":"2022-08-19","o":3376.5,"h":3389.0,"l":3375.0,"c":3378.0,"v":37.0,"dr":0.0046,"sa":0.437},{"date":"2022-08-22","o":3310.0,"h":3334.5,"l":3227.0,"c":3231.5,"v":286.0,"dr":-0.0434,"sa":0.4385},{"date":"2022-08-23","o":3262.0,"h":3271.5,"l":3229.0,"c":3246.5,"v":1642.0,"dr":0.0046,"sa":0.4381},{"date":"2022-08-24","o":3246.0,"h":3279.0,"l":3197.0,"c":3255.5,"v":46.0,"dr":0.0028,"sa":0.4381},{"date":"2022-08-25","o":3310.5,"h":3310.5,"l":3253.0,"c":3253.0,"v":83.0,"dr":-0.0008,"sa":0.438},{"date":"2022-08-26","o":3310.5,"h":3310.5,"l":3253.0,"c":3253.0,"v":0.0,"dr":0.0,"sa":0.4379},{"date":"2022-08-29","o":3002.0,"h":3126.0,"l":3002.0,"c":3117.5,"v":476.0,"dr":-0.0417,"sa":0.4402},{"date":"2022-08-30","o":3103.5,"h":3109.0,"l":3081.0,"c":3106.5,"v":111.0,"dr":-0.0035,"sa":0.4398},{"date":"2022-08-31","o":3110.0,"h":3117.0,"l":3065.0,"c":3065.0,"v":24.0,"dr":-0.0134,"sa":0.4389},{"date":"2022-09-01","o":3040.0,"h":3041.0,"l":3033.0,"c":3033.0,"v":19.0,"dr":-0.0104,"sa":0.4386},{"date":"2022-09-05","o":2994.5,"h":2994.5,"l":2994.5,"c":2994.5,"v":2.0,"dr":-0.0127,"sa":0.4387},{"date":"2022-09-06","o":3005.0,"h":3005.0,"l":2931.5,"c":2950.5,"v":52.0,"dr":-0.0147,"sa":0.4383},{"date":"2022-09-07","o":3000.0,"h":3042.0,"l":3000.0,"c":3035.0,"v":151.0,"dr":0.0286,"sa":0.4391},{"date":"2022-09-08","o":3071.0,"h":3092.5,"l":3058.0,"c":3091.5,"v":39.0,"dr":0.0186,"sa":0.4393},{"date":"2022-09-09","o":3114.0,"h":3129.0,"l":3084.5,"c":3084.5,"v":119.0,"dr":-0.0023,"sa":0.4392},{"date":"2022-09-12","o":3156.0,"h":3168.0,"l":3140.0,"c":3168.0,"v":90.0,"dr":0.0271,"sa":0.4397},{"date":"2022-09-13","o":3130.5,"h":3130.5,"l":3051.0,"c":3051.0,"v":138.0,"dr":-0.0369,"sa":0.4412},{"date":"2022-09-14","o":3052.0,"h":3094.5,"l":3050.0,"c":3075.0,"v":84.0,"dr":0.0079,"sa":0.4407},{"date":"2022-09-15","o":3066.0,"h":3229.5,"l":3066.0,"c":3206.5,"v":27.0,"dr":0.0428,"sa":0.4423},{"date":"2022-09-16","o":3180.0,"h":3223.0,"l":3180.0,"c":3215.0,"v":274.0,"dr":0.0027,"sa":0.442},{"date":"2022-09-19","o":3240.0,"h":3308.5,"l":3240.0,"c":3308.5,"v":124.0,"dr":0.0291,"sa":0.4428},{"date":"2022-09-20","o":3190.0,"h":3258.0,"l":3181.0,"c":3258.0,"v":30.0,"dr":-0.0153,"sa":0.443},{"date":"2022-09-21","o":3268.0,"h":3290.0,"l":3215.5,"c":3234.0,"v":24.0,"dr":-0.0074,"sa":0.4429},{"date":"2022-09-22","o":3193.5,"h":3209.0,"l":3193.5,"c":3200.0,"v":88.0,"dr":-0.0105,"sa":0.443},{"date":"2022-09-23","o":3212.0,"h":3212.0,"l":3178.0,"c":3185.0,"v":827.0,"dr":-0.0047,"sa":0.4431},{"date":"2022-09-26","o":3070.5,"h":3070.5,"l":2985.0,"c":3014.0,"v":28.0,"dr":-0.0537,"sa":0.4466},{"date":"2022-09-27","o":2990.0,"h":3000.0,"l":2954.0,"c":2954.0,"v":32.0,"dr":-0.0199,"sa":0.4468},{"date":"2022-09-28","o":3013.0,"h":3013.0,"l":2988.5,"c":3011.0,"v":24.0,"dr":0.0193,"sa":0.4462},{"date":"2022-09-29","o":2947.0,"h":2947.0,"l":2904.5,"c":2911.5,"v":1843.0,"dr":-0.033,"sa":0.4474},{"date":"2022-09-30","o":2933.0,"h":2972.0,"l":2933.0,"c":2970.5,"v":8.0,"dr":0.0203,"sa":0.4469},{"date":"2022-10-03","o":2970.5,"h":3052.0,"l":2970.5,"c":3052.0,"v":70.0,"dr":0.0274,"sa":0.4476},{"date":"2022-10-04","o":3181.0,"h":3191.0,"l":3167.5,"c":3207.5,"v":28.0,"dr":0.051,"sa":0.447},{"date":"2022-10-05","o":3192.5,"h":3212.0,"l":3189.5,"c":3212.0,"v":18.0,"dr":0.0014,"sa":0.4468},{"date":"2022-10-06","o":3198.5,"h":3198.5,"l":3112.0,"c":3112.0,"v":116.0,"dr":-0.0311,"sa":0.4479},{"date":"2022-10-11","o":2994.0,"h":3019.5,"l":2940.0,"c":2950.5,"v":60.0,"dr":-0.0519,"sa":0.45},{"date":"2022-10-12","o":3035.0,"h":3041.5,"l":3022.0,"c":3027.5,"v":29.0,"dr":0.0261,"sa":0.4507},{"date":"2022-10-13","o":3061.0,"h":3219.0,"l":3061.0,"c":3219.0,"v":33.0,"dr":0.0633,"sa":0.4545},{"date":"2022-10-14","o":3200.0,"h":3200.0,"l":3164.5,"c":3167.0,"v":21.0,"dr":-0.0162,"sa":0.4546},{"date":"2022-10-17","o":3258.5,"h":3258.5,"l":3190.5,"c":3190.5,"v":55.0,"dr":0.0074,"sa":0.4546},{"date":"2022-10-18","o":3253.0,"h":3253.0,"l":3187.0,"c":3219.0,"v":51.0,"dr":0.0089,"sa":0.4547},{"date":"2022-10-19","o":3218.5,"h":3218.5,"l":3194.5,"c":3201.0,"v":21.0,"dr":-0.0056,"sa":0.4547},{"date":"2022-10-20","o":3141.5,"h":3141.5,"l":3131.5,"c":3136.5,"v":2.0,"dr":-0.0201,"sa":0.4549},{"date":"2022-10-21","o":3184.5,"h":3234.5,"l":3184.5,"c":3220.0,"v":47.0,"dr":0.0266,"sa":0.4548},{"date":"2022-10-24","o":3300.0,"h":3300.0,"l":3282.0,"c":3288.5,"v":49.0,"dr":0.0213,"sa":0.455},{"date":"2022-10-25","o":3263.5,"h":3326.0,"l":3263.5,"c":3323.0,"v":18.0,"dr":0.0105,"sa":0.455},{"date":"2022-10-26","o":3342.0,"h":3342.0,"l":3340.0,"c":3340.0,"v":100.0,"dr":0.0051,"sa":0.4548},{"date":"2022-10-27","o":3392.0,"h":3394.5,"l":3369.5,"c":3369.5,"v":111.0,"dr":0.0088,"sa":0.4544},{"date":"2022-10-28","o":3405.0,"h":3480.0,"l":3405.0,"c":3480.0,"v":131.0,"dr":0.0328,"sa":0.4555},{"date":"2022-10-31","o":3506.5,"h":3515.0,"l":3506.5,"c":3515.0,"v":22.0,"dr":0.0101,"sa":0.4547},{"date":"2022-11-01","o":3520.0,"h":3520.0,"l":3453.5,"c":3453.5,"v":172.0,"dr":-0.0175,"sa":0.4548},{"date":"2022-11-02","o":3523.0,"h":3540.5,"l":3464.0,"c":3464.0,"v":1535.0,"dr":0.003,"sa":0.4548},{"date":"2022-11-03","o":3512.0,"h":3550.0,"l":3500.5,"c":3529.0,"v":197.0,"dr":0.0188,"sa":0.455},{"date":"2022-11-04","o":3497.5,"h":3497.5,"l":3497.5,"c":3497.5,"v":5.0,"dr":-0.0089,"sa":0.4537},{"date":"2022-11-07","o":3401.5,"h":3569.0,"l":3401.5,"c":3569.0,"v":120.0,"dr":0.0204,"sa":0.454},{"date":"2022-11-08","o":3624.5,"h":3624.5,"l":3570.0,"c":3583.5,"v":105.0,"dr":0.0041,"sa":0.4526},{"date":"2022-11-09","o":3543.5,"h":3618.5,"l":3543.5,"c":3572.5,"v":111.0,"dr":-0.0031,"sa":0.4526},{"date":"2022-11-10","o":3680.0,"h":3738.0,"l":3680.0,"c":3730.5,"v":478.0,"dr":0.0442,"sa":0.4545},{"date":"2022-11-11","o":3731.0,"h":3750.0,"l":3726.0,"c":3726.0,"v":94.0,"dr":-0.0012,"sa":0.4543},{"date":"2022-11-14","o":3783.0,"h":3783.0,"l":3783.0,"c":3783.0,"v":2.0,"dr":0.0153,"sa":0.4541},{"date":"2022-11-15","o":3783.0,"h":3876.0,"l":3783.0,"c":3849.0,"v":17.0,"dr":0.0174,"sa":0.4543},{"date":"2022-11-16","o":3906.5,"h":3937.5,"l":3906.5,"c":3920.5,"v":12.0,"dr":0.0186,"sa":0.4539},{"date":"2022-11-17","o":3970.0,"h":3970.0,"l":3872.5,"c":3970.0,"v":68.0,"dr":0.0126,"sa":0.4541},{"date":"2022-11-18","o":4051.0,"h":4051.0,"l":3961.5,"c":3985.0,"v":33.0,"dr":0.0038,"sa":0.4536},{"date":"2022-11-22","o":4014.5,"h":4014.5,"l":4014.5,"c":4014.5,"v":1.0,"dr":0.0074,"sa":0.4533},{"date":"2022-11-23","o":4020.0,"h":4020.5,"l":3992.0,"c":3992.0,"v":6.0,"dr":-0.0056,"sa":0.4519},{"date":"2022-11-24","o":3910.0,"h":3910.0,"l":3910.0,"c":3910.0,"v":4.0,"dr":-0.0205,"sa":0.4525},{"date":"2022-11-25","o":3993.5,"h":4086.0,"l":3993.5,"c":4086.0,"v":4.0,"dr":0.045,"sa":0.4544},{"date":"2022-11-28","o":3938.0,"h":3938.0,"l":3907.0,"c":3907.0,"v":20.0,"dr":-0.0438,"sa":0.4567},{"date":"2022-11-29","o":3805.5,"h":3989.0,"l":3805.5,"c":3907.0,"v":312.0,"dr":0.0,"sa":0.4565},{"date":"2022-11-30","o":4010.0,"h":4096.0,"l":3965.0,"c":4091.0,"v":48.0,"dr":0.0471,"sa":0.4526},{"date":"2022-12-01","o":4055.0,"h":4088.5,"l":4055.0,"c":4088.5,"v":7.0,"dr":-0.0006,"sa":0.4522},{"date":"2022-12-02","o":4105.0,"h":4105.0,"l":4085.0,"c":4085.0,"v":12.0,"dr":-0.0009,"sa":0.4522},{"date":"2022-12-05","o":4067.0,"h":4068.0,"l":4042.5,"c":4068.0,"v":3.0,"dr":-0.0042,"sa":0.4512},{"date":"2022-12-06","o":4175.5,"h":4186.0,"l":4175.5,"c":4179.5,"v":2395.0,"dr":0.0274,"sa":0.4496},{"date":"2022-12-07","o":4257.0,"h":4257.5,"l":4193.0,"c":4201.0,"v":524.0,"dr":0.0051,"sa":0.4484},{"date":"2022-12-12","o":4100.5,"h":4212.0,"l":4100.5,"c":4210.5,"v":59.0,"dr":0.0023,"sa":0.4484},{"date":"2022-12-13","o":4244.0,"h":4248.5,"l":4195.0,"c":4195.0,"v":11.0,"dr":-0.0037,"sa":0.4476},{"date":"2022-12-14","o":4251.5,"h":4251.5,"l":4113.5,"c":4169.0,"v":61.0,"dr":-0.0062,"sa":0.4475},{"date":"2022-12-15","o":4127.0,"h":4127.0,"l":4079.0,"c":4121.0,"v":884.0,"dr":-0.0115,"sa":0.4468},{"date":"2022-12-16","o":4110.0,"h":4110.0,"l":4089.0,"c":4135.0,"v":111.0,"dr":0.0034,"sa":0.4465},{"date":"2022-12-19","o":4194.5,"h":4194.5,"l":4091.0,"c":4091.0,"v":17.0,"dr":-0.0106,"sa":0.4456},{"date":"2022-12-20","o":4194.5,"h":4194.5,"l":4091.0,"c":4091.0,"v":0.0,"dr":0.0,"sa":0.4449},{"date":"2022-12-21","o":4250.0,"h":4265.0,"l":4250.0,"c":4263.0,"v":136.0,"dr":0.042,"sa":0.4452},{"date":"2022-12-22","o":4250.0,"h":4265.0,"l":4250.0,"c":4263.0,"v":0.0,"dr":0.0,"sa":0.4445},{"date":"2022-12-23","o":4187.0,"h":4256.5,"l":4180.5,"c":4218.5,"v":54.0,"dr":-0.0104,"sa":0.4423},{"date":"2022-12-26","o":4216.5,"h":4216.5,"l":4216.5,"c":4216.5,"v":2.0,"dr":-0.0005,"sa":0.4401},{"date":"2022-12-27","o":4270.0,"h":4314.5,"l":4270.0,"c":4275.0,"v":155.0,"dr":0.0139,"sa":0.4398},{"date":"2022-12-28","o":4343.5,"h":4388.0,"l":4343.5,"c":4350.0,"v":14.0,"dr":0.0175,"sa":0.4392},{"date":"2022-12-29","o":4355.0,"h":4359.5,"l":4330.0,"c":4330.0,"v":6.0,"dr":-0.0046,"sa":0.435},{"date":"2022-12-30","o":4355.0,"h":4359.5,"l":4330.0,"c":4330.0,"v":0.0,"dr":0.0,"sa":0.435},{"date":"2023-01-03","o":4230.0,"h":4349.0,"l":4230.0,"c":4349.0,"v":2385.0,"dr":0.0044,"sa":0.435},{"date":"2023-01-04","o":4428.0,"h":4497.0,"l":4370.0,"c":4456.5,"v":33.0,"dr":0.0247,"sa":0.4347},{"date":"2023-01-05","o":4314.5,"h":4331.5,"l":4293.0,"c":4310.5,"v":118.0,"dr":-0.0328,"sa":0.4362},{"date":"2023-01-06","o":4370.0,"h":4370.0,"l":4352.0,"c":4352.0,"v":66.0,"dr":0.0096,"sa":0.4362},{"date":"2023-01-09","o":4365.0,"h":4365.0,"l":4315.5,"c":4314.5,"v":1178.0,"dr":-0.0086,"sa":0.4364},{"date":"2023-01-10","o":4220.5,"h":4235.5,"l":4210.5,"c":4232.5,"v":200.0,"dr":-0.019,"sa":0.4359},{"date":"2023-01-11","o":4228.0,"h":4299.0,"l":4206.0,"c":4296.0,"v":185.0,"dr":0.015,"sa":0.4359},{"date":"2023-01-12","o":4497.0,"h":4497.0,"l":4300.0,"c":4300.0,"v":18.0,"dr":0.0009,"sa":0.4357},{"date":"2023-01-13","o":4405.0,"h":4497.0,"l":4405.0,"c":4497.0,"v":152.0,"dr":0.0458,"sa":0.4375},{"date":"2023-01-16","o":4301.0,"h":4372.5,"l":4301.0,"c":4337.0,"v":10.0,"dr":-0.0356,"sa":0.438},{"date":"2023-01-17","o":4656.0,"h":4656.0,"l":4572.0,"c":4633.5,"v":175.0,"dr":0.0684,"sa":0.4428},{"date":"2023-01-18","o":4421.5,"h":4431.0,"l":4358.0,"c":4412.0,"v":118.0,"dr":-0.0478,"sa":0.4453},{"date":"2023-01-19","o":4415.0,"h":4415.0,"l":4198.5,"c":4326.5,"v":9.0,"dr":-0.0194,"sa":0.4457},{"date":"2023-01-20","o":4374.5,"h":4540.0,"l":4374.5,"c":4540.0,"v":10.0,"dr":0.0493,"sa":0.4481},{"date":"2023-01-23","o":4566.0,"h":4580.5,"l":4530.0,"c":4559.0,"v":26.0,"dr":0.0042,"sa":0.448},{"date":"2023-01-24","o":4559.0,"h":4559.0,"l":4536.5,"c":4536.5,"v":9.0,"dr":-0.0049,"sa":0.4452},{"date":"2023-01-25","o":4662.0,"h":4668.5,"l":4574.5,"c":4668.5,"v":560.0,"dr":0.0291,"sa":0.4429},{"date":"2023-01-26","o":4655.0,"h":4743.0,"l":4654.5,"c":4743.0,"v":1195.0,"dr":0.016,"sa":0.4378},{"date":"2023-01-27","o":4781.0,"h":4781.0,"l":4680.0,"c":4707.5,"v":1613.0,"dr":-0.0075,"sa":0.4239},{"date":"2023-01-30","o":4745.0,"h":4745.0,"l":4676.0,"c":4676.0,"v":1129.0,"dr":-0.0067,"sa":0.4222},{"date":"2023-01-31","o":4758.0,"h":4758.0,"l":4625.0,"c":4638.5,"v":664.0,"dr":-0.008,"sa":0.4219},{"date":"2023-02-01","o":4579.5,"h":4621.5,"l":4489.0,"c":4531.5,"v":378.0,"dr":-0.0231,"sa":0.4203},{"date":"2023-02-02","o":4626.0,"h":4626.0,"l":4262.5,"c":4341.5,"v":2919.0,"dr":-0.0419,"sa":0.4226},{"date":"2023-02-03","o":4400.0,"h":4400.0,"l":4271.0,"c":4271.0,"v":968.0,"dr":-0.0162,"sa":0.4228},{"date":"2023-02-06","o":4251.0,"h":4393.0,"l":4251.0,"c":4383.5,"v":1617.0,"dr":0.0263,"sa":0.4205},{"date":"2023-02-07","o":4384.0,"h":4443.0,"l":4368.0,"c":4443.0,"v":1024.0,"dr":0.0136,"sa":0.4205},{"date":"2023-02-08","o":4372.0,"h":4472.0,"l":4372.0,"c":4445.0,"v":3557.0,"dr":0.0005,"sa":0.4197},{"date":"2023-02-09","o":4447.5,"h":4547.0,"l":4447.5,"c":4509.5,"v":540.0,"dr":0.0145,"sa":0.4199},{"date":"2023-02-10","o":4509.5,"h":4562.0,"l":4507.5,"c":4528.5,"v":397.0,"dr":0.0042,"sa":0.4198},{"date":"2023-02-13","o":4587.0,"h":4604.0,"l":4521.5,"c":4604.0,"v":117.0,"dr":0.0167,"sa":0.4197},{"date":"2023-02-14","o":4604.0,"h":4604.0,"l":4545.0,"c":4548.0,"v":162.0,"dr":-0.0122,"sa":0.4197},{"date":"2023-02-15","o":4620.0,"h":4620.0,"l":4500.5,"c":4564.5,"v":70.0,"dr":0.0036,"sa":0.4197},{"date":"2023-02-16","o":4612.5,"h":4676.0,"l":4598.5,"c":4617.5,"v":121.0,"dr":0.0116,"sa":0.4196},{"date":"2023-02-17","o":4630.0,"h":4630.0,"l":4457.0,"c":4503.5,"v":623.0,"dr":-0.0247,"sa":0.4203},{"date":"2023-02-22","o":4404.0,"h":4465.0,"l":4359.5,"c":4459.5,"v":34.0,"dr":-0.0098,"sa":0.4204},{"date":"2023-02-23","o":4515.0,"h":4515.0,"l":4394.5,"c":4412.5,"v":34.0,"dr":-0.0105,"sa":0.4172},{"date":"2023-02-24","o":4498.0,"h":4498.0,"l":4372.0,"c":4392.5,"v":133.0,"dr":-0.0045,"sa":0.4169},{"date":"2023-02-27","o":4436.0,"h":4507.5,"l":4415.0,"c":4415.0,"v":43.0,"dr":0.0051,"sa":0.4167},{"date":"2023-02-28","o":4256.0,"h":4492.0,"l":4255.0,"c":4488.0,"v":312.0,"dr":0.0165,"sa":0.4169},{"date":"2023-03-01","o":4618.0,"h":4618.0,"l":4471.5,"c":4510.5,"v":49.0,"dr":0.005,"sa":0.4169},{"date":"2023-03-02","o":4500.0,"h":4500.0,"l":4457.0,"c":4459.0,"v":80.0,"dr":-0.0114,"sa":0.4172},{"date":"2023-03-03","o":4630.0,"h":4630.0,"l":4455.5,"c":4455.5,"v":180.0,"dr":-0.0008,"sa":0.4149},{"date":"2023-03-06","o":4535.0,"h":4535.0,"l":4474.5,"c":4489.5,"v":56.0,"dr":0.0076,"sa":0.4148},{"date":"2023-03-07","o":4573.5,"h":4573.5,"l":4350.0,"c":4421.5,"v":231.0,"dr":-0.0151,"sa":0.4127},{"date":"2023-03-08","o":4400.0,"h":4410.0,"l":4302.5,"c":4340.0,"v":4709.0,"dr":-0.0184,"sa":0.4103},{"date":"2023-03-09","o":4555.0,"h":4555.0,"l":4157.0,"c":4201.5,"v":189.0,"dr":-0.0319,"sa":0.4109},{"date":"2023-03-10","o":4224.5,"h":4332.0,"l":4156.5,"c":4197.0,"v":166.0,"dr":-0.0011,"sa":0.4107},{"date":"2023-03-13","o":4105.0,"h":4105.0,"l":3866.0,"c":3963.5,"v":566.0,"dr":-0.0556,"sa":0.4105},{"date":"2023-03-14","o":3961.5,"h":4085.5,"l":3961.5,"c":4047.5,"v":430.0,"dr":0.0212,"sa":0.4106},{"date":"2023-03-15","o":4030.0,"h":4030.0,"l":3730.0,"c":3789.5,"v":1409.0,"dr":-0.0637,"sa":0.4153},{"date":"2023-03-16","o":3730.0,"h":4033.0,"l":3724.0,"c":4024.0,"v":1486.0,"dr":0.0619,"sa":0.4195},{"date":"2023-03-17","o":3932.5,"h":3932.5,"l":3820.0,"c":3825.5,"v":855.0,"dr":-0.0493,"sa":0.4226},{"date":"2023-03-20","o":3951.0,"h":3998.0,"l":3925.0,"c":3937.5,"v":1169.0,"dr":0.0293,"sa":0.4206},{"date":"2023-03-21","o":4082.0,"h":4120.0,"l":4067.0,"c":4105.0,"v":880.0,"dr":0.0425,"sa":0.4222},{"date":"2023-03-22","o":4125.0,"h":4125.0,"l":3885.5,"c":3889.5,"v":1514.0,"dr":-0.0525,"sa":0.4257},{"date":"2023-03-23","o":3856.5,"h":3856.5,"l":3630.5,"c":3700.0,"v":955.0,"dr":-0.0487,"sa":0.4286},{"date":"2023-03-27","o":3712.0,"h":3760.0,"l":3696.0,"c":3703.5,"v":728.0,"dr":0.0009,"sa":0.4255},{"date":"2023-03-28","o":3711.5,"h":3730.0,"l":3705.0,"c":3710.0,"v":937.0,"dr":0.0018,"sa":0.4249},{"date":"2023-03-29","o":3812.0,"h":3858.0,"l":3810.0,"c":3858.0,"v":393.0,"dr":0.0399,"sa":0.4266},{"date":"2023-03-30","o":3918.5,"h":4010.0,"l":3918.5,"c":4003.0,"v":635.0,"dr":0.0376,"sa":0.4276},{"date":"2023-03-31","o":4010.0,"h":4105.5,"l":4010.0,"c":4098.0,"v":601.0,"dr":0.0237,"sa":0.4274},{"date":"2023-04-03","o":4098.0,"h":4145.0,"l":4084.0,"c":4084.0,"v":818.0,"dr":-0.0034,"sa":0.4274},{"date":"2023-04-04","o":4087.0,"h":4087.0,"l":4031.5,"c":4031.5,"v":1707.0,"dr":-0.0129,"sa":0.4267},{"date":"2023-04-05","o":4069.0,"h":4117.0,"l":4058.0,"c":4100.0,"v":268.0,"dr":0.017,"sa":0.426},{"date":"2023-04-10","o":4139.5,"h":4139.5,"l":4078.5,"c":4109.0,"v":160.0,"dr":0.0022,"sa":0.4245},{"date":"2023-04-11","o":4122.5,"h":4147.5,"l":4093.5,"c":4101.0,"v":168.0,"dr":-0.0019,"sa":0.4246},{"date":"2023-04-12","o":4075.5,"h":4110.0,"l":4059.5,"c":4066.5,"v":431.0,"dr":-0.0084,"sa":0.4246},{"date":"2023-04-13","o":4134.0,"h":4185.5,"l":4118.5,"c":4165.0,"v":785.0,"dr":0.0242,"sa":0.4251},{"date":"2023-04-14","o":4180.5,"h":4186.0,"l":4102.5,"c":4165.0,"v":108.0,"dr":0.0,"sa":0.425},{"date":"2023-04-17","o":4190.0,"h":4264.0,"l":4171.5,"c":4232.5,"v":403.0,"dr":0.0162,"sa":0.4252},{"date":"2023-04-18","o":4305.0,"h":4470.5,"l":4305.0,"c":4454.5,"v":624.0,"dr":0.0525,"sa":0.4273},{"date":"2023-04-19","o":4449.0,"h":4629.0,"l":4449.0,"c":4581.5,"v":508.0,"dr":0.0285,"sa":0.4281},{"date":"2023-04-20","o":4540.0,"h":4570.5,"l":4490.0,"c":4565.5,"v":337.0,"dr":-0.0035,"sa":0.4278},{"date":"2023-04-21","o":4484.5,"h":4700.0,"l":4484.5,"c":4680.0,"v":686.0,"dr":0.0251,"sa":0.4283},{"date":"2023-04-24","o":4715.0,"h":4780.0,"l":4622.0,"c":4776.0,"v":169.0,"dr":0.0205,"sa":0.4287},{"date":"2023-04-25","o":4809.5,"h":4950.0,"l":4730.5,"c":4741.5,"v":502.0,"dr":-0.0072,"sa":0.4288},{"date":"2023-04-26","o":4750.0,"h":4780.5,"l":4605.0,"c":4768.0,"v":137.0,"dr":0.0056,"sa":0.4287},{"date":"2023-04-27","o":4775.0,"h":4791.0,"l":4717.5,"c":4765.0,"v":1247.0,"dr":-0.0006,"sa":0.4287},{"date":"2023-04-28","o":4798.0,"h":4837.5,"l":4788.0,"c":4790.5,"v":365.0,"dr":0.0054,"sa":0.4277},{"date":"2023-05-02","o":4710.0,"h":4792.0,"l":4680.0,"c":4792.0,"v":701.0,"dr":0.0003,"sa":0.4271},{"date":"2023-05-03","o":4733.5,"h":4733.5,"l":4653.5,"c":4653.5,"v":229.0,"dr":-0.0289,"sa":0.4277},{"date":"2023-05-04","o":4497.0,"h":4513.0,"l":4437.0,"c":4465.0,"v":124.0,"dr":-0.0405,"sa":0.4298},{"date":"2023-05-05","o":4750.0,"h":4943.0,"l":4750.0,"c":4930.0,"v":2603.0,"dr":0.1041,"sa":0.4411},{"date":"2023-05-08","o":4942.0,"h":4950.0,"l":4869.5,"c":4943.0,"v":3002.0,"dr":0.0026,"sa":0.4411},{"date":"2023-05-09","o":4858.5,"h":4860.0,"l":4815.0,"c":4837.0,"v":533.0,"dr":-0.0214,"sa":0.4418},{"date":"2023-05-10","o":4860.0,"h":4860.0,"l":4728.0,"c":4785.0,"v":1138.0,"dr":-0.0108,"sa":0.4413},{"date":"2023-05-11","o":4764.0,"h":4806.0,"l":4764.0,"c":4798.5,"v":155.0,"dr":0.0028,"sa":0.441},{"date":"2023-05-12","o":4754.0,"h":4900.0,"l":4754.0,"c":4882.0,"v":101.0,"dr":0.0174,"sa":0.4412},{"date":"2023-05-15","o":4889.5,"h":4950.0,"l":4889.5,"c":4924.5,"v":119.0,"dr":0.0087,"sa":0.4377},{"date":"2023-05-16","o":5002.0,"h":5115.0,"l":5002.0,"c":5042.0,"v":204.0,"dr":0.0239,"sa":0.4368},{"date":"2023-05-17","o":5127.5,"h":5210.0,"l":5127.5,"c":5181.0,"v":464.0,"dr":0.0276,"sa":0.4373},{"date":"2023-05-18","o":5197.0,"h":5388.5,"l":5197.0,"c":5369.0,"v":178.0,"dr":0.0363,"sa":0.4364},{"date":"2023-05-19","o":5423.0,"h":5423.0,"l":5286.5,"c":5319.0,"v":97.0,"dr":-0.0093,"sa":0.4365},{"date":"2023-05-22","o":5308.0,"h":5331.5,"l":5231.0,"c":5312.0,"v":572.0,"dr":-0.0013,"sa":0.4364},{"date":"2023-05-23","o":5524.5,"h":5619.5,"l":5503.5,"c":5518.0,"v":1178.0,"dr":0.0388,"sa":0.4371},{"date":"2023-05-24","o":5420.0,"h":5420.0,"l":5341.0,"c":5359.5,"v":42.0,"dr":-0.0287,"sa":0.4369},{"date":"2023-05-29","o":5359.5,"h":5359.5,"l":5092.0,"c":5219.0,"v":6.0,"dr":-0.0262,"sa":0.4378},{"date":"2023-05-30","o":5378.5,"h":5388.0,"l":5284.5,"c":5325.0,"v":779.0,"dr":0.0203,"sa":0.4381},{"date":"2023-05-31","o":5215.0,"h":5220.0,"l":5177.5,"c":5179.5,"v":168.0,"dr":-0.0273,"sa":0.4372},{"date":"2023-06-01","o":5229.5,"h":5330.0,"l":5229.5,"c":5329.0,"v":135.0,"dr":0.0289,"sa":0.4356},{"date":"2023-06-02","o":5409.0,"h":5514.5,"l":5409.0,"c":5469.5,"v":51.0,"dr":0.0264,"sa":0.4356},{"date":"2023-06-05","o":5466.5,"h":5466.5,"l":5366.0,"c":5377.0,"v":59.0,"dr":-0.0169,"sa":0.4359},{"date":"2023-06-06","o":5426.0,"h":5543.5,"l":5426.0,"c":5523.0,"v":170.0,"dr":0.0272,"sa":0.4352},{"date":"2023-06-07","o":5537.0,"h":5656.5,"l":5537.0,"c":5622.0,"v":107.0,"dr":0.0179,"sa":0.4354},{"date":"2023-06-08","o":5622.0,"h":5671.0,"l":5599.5,"c":5660.5,"v":170.0,"dr":0.0068,"sa":0.4354},{"date":"2023-06-09","o":5656.0,"h":5698.0,"l":5604.0,"c":5698.0,"v":134.0,"dr":0.0066,"sa":0.4346},{"date":"2023-06-12","o":5693.0,"h":5693.0,"l":5572.5,"c":5632.0,"v":205.0,"dr":-0.0116,"sa":0.4344},{"date":"2023-06-13","o":5720.0,"h":5732.5,"l":5665.0,"c":5665.0,"v":66.0,"dr":0.0059,"sa":0.4343},{"date":"2023-06-14","o":5756.0,"h":5756.0,"l":5599.0,"c":5599.0,"v":36.0,"dr":-0.0117,"sa":0.4342},{"date":"2023-06-15","o":5645.5,"h":5745.5,"l":5612.0,"c":5720.0,"v":37.0,"dr":0.0216,"sa":0.4336},{"date":"2023-06-16","o":5753.0,"h":5823.0,"l":5751.5,"c":5788.0,"v":132.0,"dr":0.0119,"sa":0.4336},{"date":"2023-06-21","o":5647.5,"h":5705.0,"l":5625.5,"c":5705.0,"v":29.0,"dr":-0.0143,"sa":0.4331},{"date":"2023-06-22","o":5740.0,"h":5740.0,"l":5625.5,"c":5697.0,"v":134.0,"dr":-0.0014,"sa":0.4331},{"date":"2023-06-23","o":5740.0,"h":5761.0,"l":5641.0,"c":5740.5,"v":134.0,"dr":0.0076,"sa":0.4327},{"date":"2023-06-26","o":5663.5,"h":5735.0,"l":5663.5,"c":5691.0,"v":1114.0,"dr":-0.0086,"sa":0.4327},{"date":"2023-06-27","o":5738.0,"h":5803.5,"l":5738.0,"c":5795.0,"v":331.0,"dr":0.0183,"sa":0.433},{"date":"2023-06-28","o":5722.0,"h":5722.0,"l":5659.0,"c":5712.0,"v":392.0,"dr":-0.0143,"sa":0.4331},{"date":"2023-06-29","o":5717.0,"h":5809.0,"l":5717.0,"c":5763.0,"v":124.0,"dr":0.0089,"sa":0.4297},{"date":"2023-06-30","o":5800.0,"h":5928.0,"l":5800.0,"c":5881.0,"v":631.0,"dr":0.0205,"sa":0.4278},{"date":"2023-07-03","o":5910.0,"h":6021.0,"l":5910.0,"c":6000.0,"v":16.0,"dr":0.0202,"sa":0.4269},{"date":"2023-07-04","o":5900.0,"h":6200.0,"l":5750.0,"c":6085.0,"v":83.0,"dr":0.0142,"sa":0.4248},{"date":"2023-07-05","o":6085.0,"h":6085.0,"l":5849.5,"c":5898.5,"v":89.0,"dr":-0.0306,"sa":0.4182},{"date":"2023-07-06","o":5833.5,"h":5936.5,"l":5833.5,"c":5931.5,"v":81.0,"dr":0.0056,"sa":0.4182},{"date":"2023-07-07","o":5982.5,"h":6048.0,"l":5930.5,"c":6000.0,"v":185.0,"dr":0.0115,"sa":0.4183},{"date":"2023-07-10","o":6030.5,"h":6030.5,"l":5955.5,"c":5980.0,"v":102.0,"dr":-0.0033,"sa":0.4183},{"date":"2023-07-11","o":6029.5,"h":6075.0,"l":6029.5,"c":6048.0,"v":6.0,"dr":0.0114,"sa":0.4184},{"date":"2023-07-12","o":6081.5,"h":6105.0,"l":6058.0,"c":6060.0,"v":105.0,"dr":0.002,"sa":0.4184},{"date":"2023-07-13","o":6106.0,"h":6146.0,"l":6106.0,"c":6146.0,"v":76.0,"dr":0.0142,"sa":0.4108},{"date":"2023-07-14","o":6155.5,"h":6241.5,"l":6150.0,"c":6241.5,"v":40.0,"dr":0.0155,"sa":0.4102},{"date":"2023-07-17","o":6359.0,"h":6360.5,"l":6308.5,"c":6330.5,"v":73.0,"dr":0.0143,"sa":0.4088},{"date":"2023-07-18","o":6353.0,"h":6359.0,"l":6214.5,"c":6275.0,"v":88.0,"dr":-0.0088,"sa":0.4042},{"date":"2023-07-19","o":6267.0,"h":6267.0,"l":6241.0,"c":6261.5,"v":14.0,"dr":-0.0022,"sa":0.4039},{"date":"2023-07-20","o":6323.0,"h":6399.0,"l":6323.0,"c":6391.5,"v":269.0,"dr":0.0208,"sa":0.4041},{"date":"2023-07-21","o":6380.5,"h":6420.0,"l":6373.5,"c":6420.0,"v":473.0,"dr":0.0045,"sa":0.4029},{"date":"2023-07-24","o":6420.0,"h":6420.0,"l":6381.5,"c":6420.0,"v":16.0,"dr":0.0,"sa":0.4025},{"date":"2023-07-25","o":6460.0,"h":6548.5,"l":6460.0,"c":6487.5,"v":324.0,"dr":0.0105,"sa":0.4017},{"date":"2023-07-26","o":6643.0,"h":6654.5,"l":6588.0,"c":6606.0,"v":87.0,"dr":0.0183,"sa":0.3993},{"date":"2023-07-27","o":6610.0,"h":6730.0,"l":6606.0,"c":6613.0,"v":60.0,"dr":0.0011,"sa":0.3993},{"date":"2023-07-28","o":6540.0,"h":6587.0,"l":6502.0,"c":6552.0,"v":333.0,"dr":-0.0092,"sa":0.3961},{"date":"2023-07-31","o":6614.0,"h":6656.5,"l":6602.5,"c":6640.0,"v":364.0,"dr":0.0134,"sa":0.3962},{"date":"2023-08-01","o":6709.0,"h":6790.0,"l":6706.0,"c":6787.0,"v":143.0,"dr":0.0221,"sa":0.3897},{"date":"2023-08-02","o":6999.5,"h":6999.5,"l":6910.0,"c":6980.5,"v":218.0,"dr":0.0285,"sa":0.3885},{"date":"2023-08-03","o":6980.5,"h":7082.5,"l":6980.5,"c":7082.0,"v":238.0,"dr":0.0145,"sa":0.3879},{"date":"2023-08-04","o":7097.0,"h":7203.5,"l":7085.5,"c":7124.0,"v":355.0,"dr":0.0059,"sa":0.3879},{"date":"2023-08-07","o":7285.0,"h":7419.0,"l":7285.0,"c":7409.0,"v":133.0,"dr":0.04,"sa":0.389},{"date":"2023-08-08","o":7414.0,"h":7420.0,"l":7294.0,"c":7325.0,"v":364.0,"dr":-0.0113,"sa":0.3771},{"date":"2023-08-09","o":7386.5,"h":7386.5,"l":7147.5,"c":7147.5,"v":56.0,"dr":-0.0242,"sa":0.3714},{"date":"2023-08-10","o":7190.0,"h":7306.5,"l":7190.0,"c":7233.5,"v":74.0,"dr":0.012,"sa":0.3699},{"date":"2023-08-11","o":7299.0,"h":7299.0,"l":7192.0,"c":7282.5,"v":486.0,"dr":0.0068,"sa":0.3696},{"date":"2023-08-14","o":7719.0,"h":7940.0,"l":7690.0,"c":7843.5,"v":142.0,"dr":0.077,"sa":0.3765},{"date":"2023-08-15","o":7802.5,"h":8257.5,"l":7743.5,"c":8247.0,"v":385.0,"dr":0.0514,"sa":0.3795},{"date":"2023-08-16","o":8457.0,"h":8492.5,"l":8355.5,"c":8492.5,"v":163.0,"dr":0.0298,"sa":0.38},{"date":"2023-08-17","o":8570.0,"h":8735.0,"l":8549.5,"c":8629.5,"v":280.0,"dr":0.0161,"sa":0.3802},{"date":"2023-08-18","o":8688.0,"h":8692.5,"l":8549.0,"c":8656.0,"v":515.0,"dr":0.0031,"sa":0.379},{"date":"2023-08-22","o":8612.0,"h":8614.0,"l":8491.0,"c":8569.0,"v":471.0,"dr":-0.0101,"sa":0.3784},{"date":"2023-08-23","o":8520.0,"h":8597.5,"l":8515.0,"c":8590.0,"v":139.0,"dr":0.0025,"sa":0.3783},{"date":"2023-08-24","o":8804.0,"h":8864.5,"l":8733.5,"c":8852.5,"v":142.0,"dr":0.0306,"sa":0.3789},{"date":"2023-08-25","o":8895.0,"h":8971.5,"l":8850.0,"c":8944.0,"v":371.0,"dr":0.0103,"sa":0.3782},{"date":"2023-08-28","o":8944.0,"h":9116.0,"l":8944.0,"c":9098.5,"v":83.0,"dr":0.0173,"sa":0.3784},{"date":"2023-08-29","o":9116.0,"h":9365.5,"l":9116.0,"c":9363.5,"v":123.0,"dr":0.0291,"sa":0.378},{"date":"2023-08-30","o":9370.0,"h":9536.0,"l":9298.0,"c":9329.5,"v":992.0,"dr":-0.0036,"sa":0.378},{"date":"2023-08-31","o":9352.5,"h":9407.0,"l":9031.0,"c":9131.0,"v":110.0,"dr":-0.0213,"sa":0.3759},{"date":"2023-09-01","o":9209.5,"h":9295.0,"l":9030.0,"c":9113.5,"v":1090.0,"dr":-0.0019,"sa":0.3759},{"date":"2023-09-05","o":9300.0,"h":9300.0,"l":8830.0,"c":8951.5,"v":270.0,"dr":-0.0178,"sa":0.3766},{"date":"2023-09-06","o":9013.0,"h":9098.5,"l":8945.0,"c":9007.0,"v":257.0,"dr":0.0062,"sa":0.3766},{"date":"2023-09-07","o":9087.0,"h":9100.0,"l":8804.0,"c":8836.0,"v":291.0,"dr":-0.019,"sa":0.3773},{"date":"2023-09-08","o":8836.0,"h":8956.5,"l":8764.0,"c":8848.5,"v":250.0,"dr":0.0014,"sa":0.3744},{"date":"2023-09-11","o":8926.5,"h":8926.5,"l":8753.5,"c":8812.0,"v":143.0,"dr":-0.0041,"sa":0.3744},{"date":"2023-09-12","o":8810.5,"h":9014.0,"l":8810.5,"c":8975.5,"v":910.0,"dr":0.0186,"sa":0.3743},{"date":"2023-09-13","o":8975.5,"h":9045.0,"l":8940.0,"c":8968.5,"v":84.0,"dr":-0.0008,"sa":0.374},{"date":"2023-09-14","o":9100.0,"h":9139.0,"l":9010.0,"c":9071.0,"v":83.0,"dr":0.0114,"sa":0.3737},{"date":"2023-09-15","o":9033.0,"h":9033.0,"l":8933.5,"c":8989.5,"v":130.0,"dr":-0.009,"sa":0.3734},{"date":"2023-09-18","o":8988.0,"h":9070.0,"l":8969.5,"c":9038.5,"v":200.0,"dr":0.0055,"sa":0.3727},{"date":"2023-09-19","o":9135.0,"h":9227.0,"l":9111.5,"c":9187.5,"v":783.0,"dr":0.0165,"sa":0.3726},{"date":"2023-09-20","o":9272.0,"h":9312.5,"l":9210.0,"c":9261.0,"v":199.0,"dr":0.008,"sa":0.3725},{"date":"2023-09-21","o":9118.0,"h":9300.0,"l":9107.5,"c":9192.5,"v":742.0,"dr":-0.0074,"sa":0.372},{"date":"2023-09-22","o":9218.5,"h":9300.0,"l":9141.5,"c":9254.5,"v":140.0,"dr":0.0067,"sa":0.3697},{"date":"2023-09-25","o":9330.5,"h":9476.5,"l":9263.0,"c":9445.0,"v":867.0,"dr":0.0206,"sa":0.37},{"date":"2023-09-26","o":9500.0,"h":9615.5,"l":9483.5,"c":9526.5,"v":44.0,"dr":0.0086,"sa":0.3681},{"date":"2023-09-27","o":9526.5,"h":9660.0,"l":9473.0,"c":9656.0,"v":166.0,"dr":0.0136,"sa":0.3682},{"date":"2023-09-28","o":9764.5,"h":10060.0,"l":9764.5,"c":9977.0,"v":4564.0,"dr":0.0332,"sa":0.3685},{"date":"2023-09-29","o":9989.0,"h":10186.5,"l":9768.5,"c":9967.0,"v":6798.0,"dr":-0.001,"sa":0.368},{"date":"2023-10-02","o":9939.5,"h":10011.5,"l":9897.0,"c":9963.5,"v":849.0,"dr":-0.0004,"sa":0.3678},{"date":"2023-10-03","o":9939.5,"h":10011.5,"l":9897.0,"c":9963.5,"v":0.0,"dr":0.0,"sa":0.3675},{"date":"2023-10-04","o":10238.0,"h":10752.5,"l":10088.5,"c":10752.5,"v":145.0,"dr":0.0792,"sa":0.3749},{"date":"2023-10-05","o":10755.0,"h":11500.0,"l":10755.0,"c":11500.0,"v":55.0,"dr":0.0695,"sa":0.3757},{"date":"2023-10-06","o":10838.5,"h":10880.0,"l":10304.5,"c":10550.5,"v":174.0,"dr":-0.0826,"sa":0.3851},{"date":"2023-10-09","o":10760.0,"h":10965.0,"l":10759.0,"c":10759.0,"v":29.0,"dr":0.0198,"sa":0.3851},{"date":"2023-10-10","o":11005.5,"h":12061.5,"l":11005.5,"c":11603.5,"v":111.0,"dr":0.0785,"sa":0.39},{"date":"2023-10-11","o":11880.0,"h":11880.0,"l":10842.0,"c":11425.0,"v":224.0,"dr":-0.0154,"sa":0.3903},{"date":"2023-10-12","o":11605.0,"h":11835.5,"l":11325.0,"c":11660.0,"v":112.0,"dr":0.0206,"sa":0.39},{"date":"2023-10-17","o":11660.0,"h":12654.0,"l":11660.0,"c":12328.0,"v":143.0,"dr":0.0573,"sa":0.3908},{"date":"2023-10-18","o":12328.0,"h":12436.5,"l":12100.0,"c":12115.5,"v":642.0,"dr":-0.0172,"sa":0.3915},{"date":"2023-10-19","o":11952.5,"h":12017.0,"l":11422.5,"c":11422.5,"v":933.0,"dr":-0.0572,"sa":0.3948},{"date":"2023-10-20","o":11887.0,"h":12518.0,"l":11778.5,"c":12031.0,"v":132.0,"dr":0.0533,"sa":0.3934},{"date":"2023-10-23","o":11316.5,"h":11969.0,"l":10650.0,"c":10700.0,"v":1368.0,"dr":-0.1106,"sa":0.4098},{"date":"2023-10-24","o":11096.5,"h":11610.0,"l":10217.0,"c":10500.0,"v":333.0,"dr":-0.0187,"sa":0.4064},{"date":"2023-10-25","o":10500.0,"h":10571.0,"l":9831.5,"c":10571.0,"v":63.0,"dr":0.0068,"sa":0.4058},{"date":"2023-10-26","o":10571.0,"h":11000.0,"l":10537.5,"c":10712.0,"v":46.0,"dr":0.0133,"sa":0.4059},{"date":"2023-10-27","o":10747.0,"h":10747.0,"l":10164.5,"c":10178.5,"v":65.0,"dr":-0.0498,"sa":0.4096},{"date":"2023-10-30","o":10180.0,"h":10371.5,"l":10111.5,"c":10238.5,"v":45.0,"dr":0.0059,"sa":0.4094},{"date":"2023-10-31","o":10454.0,"h":10972.5,"l":10321.5,"c":10580.5,"v":106.0,"dr":0.0334,"sa":0.4096},{"date":"2023-11-01","o":10485.0,"h":11004.0,"l":10485.0,"c":10986.5,"v":54.0,"dr":0.0384,"sa":0.4104},{"date":"2023-11-02","o":11148.5,"h":11429.0,"l":11148.5,"c":11231.0,"v":175.0,"dr":0.0223,"sa":0.4105},{"date":"2023-11-03","o":11229.0,"h":11244.5,"l":10961.0,"c":11038.5,"v":104.0,"dr":-0.0171,"sa":0.411},{"date":"2023-11-07","o":11155.0,"h":11374.0,"l":10716.0,"c":10793.0,"v":217.0,"dr":-0.0222,"sa":0.4119},{"date":"2023-11-08","o":11040.0,"h":11040.0,"l":10500.0,"c":10523.0,"v":24.0,"dr":-0.025,"sa":0.413},{"date":"2023-11-09","o":10541.0,"h":10828.0,"l":10541.0,"c":10828.0,"v":218.0,"dr":0.029,"sa":0.4128},{"date":"2023-11-10","o":11040.0,"h":11310.5,"l":11040.0,"c":11200.0,"v":527.0,"dr":0.0344,"sa":0.4138},{"date":"2023-11-13","o":11261.0,"h":11385.0,"l":11126.5,"c":11240.0,"v":52.0,"dr":0.0036,"sa":0.4132},{"date":"2023-11-14","o":11283.0,"h":11283.0,"l":11078.5,"c":11207.0,"v":110.0,"dr":-0.0029,"sa":0.4133},{"date":"2023-11-15","o":11257.0,"h":11300.0,"l":11069.5,"c":11075.5,"v":92.0,"dr":-0.0117,"sa":0.4134},{"date":"2023-11-16","o":11068.0,"h":11303.0,"l":10982.0,"c":11065.0,"v":32.0,"dr":-0.0009,"sa":0.4132},{"date":"2023-11-17","o":11252.5,"h":11252.5,"l":10953.5,"c":11393.0,"v":1460.0,"dr":0.0296,"sa":0.4136},{"date":"2023-11-21","o":15000.0,"h":15000.0,"l":10668.0,"c":11197.0,"v":32.0,"dr":-0.0172,"sa":0.4142},{"date":"2023-11-22","o":11869.0,"h":12500.0,"l":11596.0,"c":11700.0,"v":28.0,"dr":0.0449,"sa":0.4161},{"date":"2023-11-23","o":11900.0,"h":11905.0,"l":11900.0,"c":11905.0,"v":5.0,"dr":0.0175,"sa":0.4144},{"date":"2023-11-24","o":13112.0,"h":13112.0,"l":12068.5,"c":12100.0,"v":165.0,"dr":0.0164,"sa":0.4145},{"date":"2023-11-27","o":12003.0,"h":12003.0,"l":11280.5,"c":11366.0,"v":75.0,"dr":-0.0607,"sa":0.4196},{"date":"2023-11-28","o":10681.0,"h":10900.0,"l":10139.0,"c":10760.0,"v":157.0,"dr":-0.0533,"sa":0.4234},{"date":"2023-11-29","o":10999.5,"h":11000.0,"l":10150.0,"c":10748.0,"v":55.0,"dr":-0.0011,"sa":0.4232},{"date":"2023-11-30","o":10600.0,"h":10970.5,"l":10407.0,"c":10927.5,"v":183.0,"dr":0.0167,"sa":0.4233},{"date":"2023-12-01","o":11000.0,"h":12000.0,"l":11000.0,"c":12046.0,"v":68.0,"dr":0.1024,"sa":0.4344},{"date":"2023-12-04","o":11843.0,"h":11980.0,"l":11654.5,"c":11703.5,"v":45.0,"dr":-0.0284,"sa":0.4357},{"date":"2023-12-05","o":11542.0,"h":11880.0,"l":11542.0,"c":11800.0,"v":1027.0,"dr":0.0082,"sa":0.4356},{"date":"2023-12-06","o":12279.5,"h":12352.5,"l":11834.5,"c":12244.0,"v":134.0,"dr":0.0376,"sa":0.4361},{"date":"2023-12-07","o":11965.0,"h":13006.0,"l":11965.0,"c":13000.0,"v":366.0,"dr":0.0617,"sa":0.4379},{"date":"2023-12-11","o":12890.0,"h":13343.5,"l":12779.0,"c":13132.5,"v":216.0,"dr":0.0102,"sa":0.4352},{"date":"2023-12-12","o":13152.0,"h":13999.0,"l":13152.0,"c":13913.0,"v":2624.0,"dr":0.0594,"sa":0.4385},{"date":"2023-12-13","o":13990.0,"h":14164.5,"l":12669.0,"c":13359.5,"v":122.0,"dr":-0.0398,"sa":0.4389},{"date":"2023-12-14","o":13360.0,"h":13360.0,"l":13153.5,"c":13217.5,"v":28.0,"dr":-0.0106,"sa":0.4391},{"date":"2023-12-15","o":13365.0,"h":13400.0,"l":12949.5,"c":12981.0,"v":147.0,"dr":-0.0179,"sa":0.4397},{"date":"2023-12-18","o":12768.0,"h":12921.5,"l":12587.0,"c":12680.5,"v":356.0,"dr":-0.0231,"sa":0.4405},{"date":"2023-12-19","o":12900.0,"h":12930.0,"l":12718.0,"c":12786.5,"v":463.0,"dr":0.0084,"sa":0.4399},{"date":"2023-12-20","o":12800.0,"h":12804.0,"l":12630.0,"c":12630.0,"v":218.0,"dr":-0.0122,"sa":0.4403},{"date":"2023-12-21","o":12699.5,"h":12927.0,"l":12305.0,"c":12617.5,"v":334.0,"dr":-0.001,"sa":0.4403},{"date":"2023-12-22","o":12440.0,"h":12752.0,"l":12440.0,"c":12522.0,"v":38.0,"dr":-0.0076,"sa":0.4404},{"date":"2023-12-26","o":12231.5,"h":12400.0,"l":12005.5,"c":12035.5,"v":93.0,"dr":-0.0389,"sa":0.4424},{"date":"2023-12-27","o":12239.0,"h":12239.0,"l":11682.0,"c":11682.0,"v":1928.0,"dr":-0.0294,"sa":0.4434},{"date":"2023-12-28","o":11571.5,"h":12909.0,"l":11571.5,"c":12833.0,"v":2829.0,"dr":0.0985,"sa":0.4533},{"date":"2023-12-29","o":12775.0,"h":13296.5,"l":12686.5,"c":13223.0,"v":162.0,"dr":0.0304,"sa":0.4537},{"date":"2024-01-02","o":13500.0,"h":13563.5,"l":13206.0,"c":13475.0,"v":247.0,"dr":0.0191,"sa":0.4539},{"date":"2024-01-03","o":13473.0,"h":14541.5,"l":13473.0,"c":14429.5,"v":714.0,"dr":0.0708,"sa":0.4571},{"date":"2024-01-04","o":14551.0,"h":15067.5,"l":14551.0,"c":14923.5,"v":395.0,"dr":0.0342,"sa":0.458},{"date":"2024-01-05","o":15109.0,"h":15785.0,"l":14870.5,"c":15761.5,"v":203.0,"dr":0.0562,"sa":0.4605},{"date":"2024-01-08","o":15855.5,"h":16452.0,"l":15651.0,"c":16332.5,"v":346.0,"dr":0.0362,"sa":0.4615},{"date":"2024-01-09","o":16477.0,"h":16610.0,"l":16089.0,"c":16285.0,"v":140.0,"dr":-0.0029,"sa":0.4615},{"date":"2024-01-10","o":16254.5,"h":16302.0,"l":15740.5,"c":16091.5,"v":74.0,"dr":-0.0119,"sa":0.4617},{"date":"2024-01-11","o":16000.0,"h":16365.0,"l":15147.0,"c":15705.0,"v":69.0,"dr":-0.024,"sa":0.4625},{"date":"2024-01-12","o":15608.5,"h":16000.0,"l":14996.0,"c":15950.0,"v":43.0,"dr":0.0156,"sa":0.4626},{"date":"2024-01-15","o":15950.0,"h":17000.0,"l":15950.0,"c":16300.0,"v":29.0,"dr":0.0219,"sa":0.4629},{"date":"2024-01-16","o":16141.5,"h":16517.5,"l":15550.0,"c":16263.5,"v":230.0,"dr":-0.0022,"sa":0.4626},{"date":"2024-01-17","o":17000.0,"h":17316.0,"l":16792.0,"c":16953.0,"v":456.0,"dr":0.0424,"sa":0.4624},{"date":"2024-01-18","o":16954.0,"h":17551.0,"l":16954.0,"c":17169.0,"v":108.0,"dr":0.0127,"sa":0.4624},{"date":"2024-01-19","o":17350.0,"h":18123.0,"l":16500.0,"c":18123.0,"v":205.0,"dr":0.0556,"sa":0.4649},{"date":"2024-01-22","o":17260.0,"h":18262.5,"l":17260.0,"c":18024.0,"v":177.0,"dr":-0.0055,"sa":0.4643},{"date":"2024-01-23","o":18024.0,"h":18055.0,"l":17686.0,"c":17739.5,"v":164.0,"dr":-0.0158,"sa":0.4648},{"date":"2024-01-24","o":17800.0,"h":18073.5,"l":17800.0,"c":17977.0,"v":350.0,"dr":0.0134,"sa":0.4648},{"date":"2024-01-25","o":17848.0,"h":18227.5,"l":17618.5,"c":17619.0,"v":130.0,"dr":-0.0199,"sa":0.4638},{"date":"2024-01-26","o":17515.5,"h":17868.0,"l":17190.0,"c":17192.0,"v":57.0,"dr":-0.0242,"sa":0.4629},{"date":"2024-01-29","o":17076.0,"h":17580.5,"l":17076.0,"c":17495.0,"v":93.0,"dr":0.0176,"sa":0.4588},{"date":"2024-01-30","o":17522.0,"h":17821.5,"l":17522.0,"c":17753.5,"v":251.0,"dr":0.0148,"sa":0.4557},{"date":"2024-01-31","o":17885.5,"h":17885.5,"l":17178.0,"c":17308.5,"v":41.0,"dr":-0.0251,"sa":0.4561},{"date":"2024-02-01","o":17104.5,"h":17728.0,"l":17048.5,"c":17684.5,"v":56.0,"dr":0.0217,"sa":0.4543},{"date":"2024-02-02","o":17513.5,"h":18146.0,"l":17513.5,"c":18093.0,"v":82.0,"dr":0.0231,"sa":0.4546},{"date":"2024-02-05","o":18400.0,"h":18400.0,"l":17681.0,"c":17812.5,"v":79.0,"dr":-0.0155,"sa":0.455},{"date":"2024-02-06","o":17548.0,"h":17548.0,"l":17330.0,"c":17375.0,"v":14.0,"dr":-0.0246,"sa":0.4554},{"date":"2024-02-07","o":17475.0,"h":17858.5,"l":17330.0,"c":17669.5,"v":65.0,"dr":0.0169,"sa":0.4554},{"date":"2024-02-08","o":17428.0,"h":17582.0,"l":17037.5,"c":17037.5,"v":94.0,"dr":-0.0358,"sa":0.4571},{"date":"2024-02-09","o":16922.5,"h":17338.5,"l":16922.5,"c":17130.5,"v":288.0,"dr":0.0055,"sa":0.457},{"date":"2024-02-14","o":17591.5,"h":17800.0,"l":16184.0,"c":16284.0,"v":188.0,"dr":-0.0494,"sa":0.4601},{"date":"2024-02-15","o":16284.0,"h":16586.5,"l":16089.5,"c":16207.5,"v":40.0,"dr":-0.0047,"sa":0.4593},{"date":"2024-02-16","o":16190.0,"h":16190.0,"l":15181.0,"c":15553.0,"v":36.0,"dr":-0.0404,"sa":0.4591},{"date":"2024-02-19","o":14821.0,"h":15550.0,"l":14821.0,"c":15156.0,"v":41.0,"dr":-0.0255,"sa":0.4597},{"date":"2024-02-20","o":14995.0,"h":15741.5,"l":14995.0,"c":15640.5,"v":107.0,"dr":0.032,"sa":0.46},{"date":"2024-02-21","o":15507.0,"h":15507.0,"l":15232.5,"c":15314.5,"v":61.0,"dr":-0.0208,"sa":0.4607},{"date":"2024-02-22","o":15276.5,"h":15499.0,"l":15110.0,"c":15454.0,"v":358.0,"dr":0.0091,"sa":0.4606},{"date":"2024-02-23","o":15324.5,"h":15931.5,"l":15324.5,"c":15849.0,"v":962.0,"dr":0.0256,"sa":0.461},{"date":"2024-02-27","o":15899.0,"h":15899.0,"l":15413.5,"c":15638.0,"v":1059.0,"dr":-0.0133,"sa":0.4614},{"date":"2024-02-28","o":15405.0,"h":15834.0,"l":15405.0,"c":15525.5,"v":146.0,"dr":-0.0072,"sa":0.4614},{"date":"2024-02-29","o":15496.5,"h":15711.0,"l":15436.5,"c":15618.0,"v":614.0,"dr":0.006,"sa":0.4611},{"date":"2024-03-01","o":15763.5,"h":15920.5,"l":15683.5,"c":15689.0,"v":103.0,"dr":0.0045,"sa":0.4611},{"date":"2024-03-04","o":15590.0,"h":15626.0,"l":15329.5,"c":15626.0,"v":133.0,"dr":-0.004,"sa":0.4611},{"date":"2024-03-05","o":15447.0,"h":15710.0,"l":15421.0,"c":15421.0,"v":182.0,"dr":-0.0131,"sa":0.4605},{"date":"2024-03-06","o":15421.0,"h":15421.0,"l":15054.0,"c":15054.0,"v":132.0,"dr":-0.0238,"sa":0.4612},{"date":"2024-03-07","o":14943.0,"h":15490.0,"l":14942.0,"c":15372.5,"v":939.0,"dr":0.0212,"sa":0.4612},{"date":"2024-03-08","o":15139.5,"h":15635.5,"l":15139.5,"c":15568.0,"v":62.0,"dr":0.0127,"sa":0.4611},{"date":"2024-03-11","o":15440.0,"h":15463.0,"l":15269.5,"c":15269.5,"v":46.0,"dr":-0.0192,"sa":0.4618},{"date":"2024-03-12","o":15458.0,"h":16664.5,"l":15458.0,"c":16193.5,"v":2542.0,"dr":0.0605,"sa":0.4649},{"date":"2024-03-13","o":16330.5,"h":16544.0,"l":15874.0,"c":15874.0,"v":1698.0,"dr":-0.0197,"sa":0.4656},{"date":"2024-03-14","o":15940.0,"h":16042.5,"l":15940.0,"c":15997.0,"v":24.0,"dr":0.0077,"sa":0.4653},{"date":"2024-03-15","o":16144.0,"h":16247.0,"l":16058.0,"c":16227.5,"v":64.0,"dr":0.0144,"sa":0.4654},{"date":"2024-03-18","o":16300.0,"h":16377.5,"l":16170.5,"c":16300.5,"v":36.0,"dr":0.0045,"sa":0.4654},{"date":"2024-03-19","o":16299.5,"h":16508.5,"l":16280.0,"c":16311.0,"v":425.0,"dr":0.0006,"sa":0.4649},{"date":"2024-03-20","o":16615.0,"h":16865.5,"l":16559.5,"c":16865.5,"v":78.0,"dr":0.034,"sa":0.4652},{"date":"2024-03-21","o":17067.0,"h":17067.0,"l":16831.5,"c":16847.0,"v":27.0,"dr":-0.0011,"sa":0.4637},{"date":"2024-03-22","o":16899.0,"h":17006.0,"l":16800.0,"c":16800.0,"v":89.0,"dr":-0.0028,"sa":0.4637},{"date":"2024-03-25","o":16916.0,"h":16916.0,"l":16600.0,"c":16600.0,"v":265.0,"dr":-0.0119,"sa":0.4599},{"date":"2024-03-26","o":16752.5,"h":17028.5,"l":16670.5,"c":17024.5,"v":491.0,"dr":0.0256,"sa":0.4601},{"date":"2024-03-27","o":17030.0,"h":17251.0,"l":16780.5,"c":16925.0,"v":500.0,"dr":-0.0058,"sa":0.4549},{"date":"2024-04-03","o":16947.0,"h":17135.5,"l":16620.5,"c":16621.0,"v":642.0,"dr":-0.018,"sa":0.4521},{"date":"2024-04-04","o":16946.0,"h":17046.0,"l":16304.0,"c":16304.0,"v":504.0,"dr":-0.0191,"sa":0.4494},{"date":"2024-04-05","o":16122.5,"h":16322.0,"l":15980.5,"c":16313.0,"v":18.0,"dr":0.0006,"sa":0.4488},{"date":"2024-04-08","o":16348.5,"h":16348.5,"l":16082.0,"c":16131.0,"v":96.0,"dr":-0.0112,"sa":0.4476},{"date":"2024-04-09","o":15933.5,"h":15933.5,"l":15731.0,"c":15750.0,"v":298.0,"dr":-0.0236,"sa":0.4448},{"date":"2024-04-10","o":15662.0,"h":15800.0,"l":15630.5,"c":15776.5,"v":637.0,"dr":0.0017,"sa":0.4414},{"date":"2024-04-11","o":15493.5,"h":15713.5,"l":15493.5,"c":15531.5,"v":498.0,"dr":-0.0155,"sa":0.4419},{"date":"2024-04-12","o":15531.5,"h":15532.5,"l":15433.5,"c":15454.0,"v":166.0,"dr":-0.005,"sa":0.442},{"date":"2024-04-15","o":15500.0,"h":15839.0,"l":15500.0,"c":15696.0,"v":100.0,"dr":0.0157,"sa":0.4408},{"date":"2024-04-16","o":15696.0,"h":15953.0,"l":15693.5,"c":15951.0,"v":71.0,"dr":0.0162,"sa":0.4398},{"date":"2024-04-17","o":15622.0,"h":15714.5,"l":15263.0,"c":15390.0,"v":97.0,"dr":-0.0352,"sa":0.4414},{"date":"2024-04-18","o":15400.0,"h":15530.0,"l":15400.0,"c":15525.5,"v":897.0,"dr":0.0088,"sa":0.4413},{"date":"2024-04-19","o":15650.5,"h":15872.5,"l":15650.5,"c":15840.5,"v":577.0,"dr":0.0203,"sa":0.4411},{"date":"2024-04-22","o":15976.5,"h":16039.5,"l":15791.5,"c":15869.5,"v":985.0,"dr":0.0018,"sa":0.441},{"date":"2024-04-23","o":15977.0,"h":15977.0,"l":15759.0,"c":15759.0,"v":126.0,"dr":-0.007,"sa":0.4412},{"date":"2024-04-24","o":15814.5,"h":15845.0,"l":15741.0,"c":15832.5,"v":44.0,"dr":0.0047,"sa":0.4411},{"date":"2024-04-25","o":15800.0,"h":16208.5,"l":15690.5,"c":16196.5,"v":74.0,"dr":0.023,"sa":0.4412},{"date":"2024-04-26","o":16102.5,"h":16282.5,"l":16102.5,"c":16172.0,"v":16.0,"dr":-0.0015,"sa":0.4409},{"date":"2024-04-29","o":16363.0,"h":16513.5,"l":16363.0,"c":16481.0,"v":52.0,"dr":0.0191,"sa":0.441},{"date":"2024-04-30","o":16473.0,"h":16578.5,"l":16417.0,"c":16417.0,"v":652.0,"dr":-0.0039,"sa":0.441},{"date":"2024-05-02","o":17000.0,"h":17495.0,"l":16857.0,"c":17467.0,"v":620.0,"dr":0.064,"sa":0.4424},{"date":"2024-05-03","o":17191.5,"h":17600.0,"l":17038.5,"c":17600.0,"v":524.0,"dr":0.0076,"sa":0.4418},{"date":"2024-05-06","o":17724.5,"h":17852.5,"l":17527.5,"c":17852.5,"v":63.0,"dr":0.0143,"sa":0.4418},{"date":"2024-05-07","o":17863.5,"h":17863.5,"l":17477.0,"c":17621.0,"v":95.0,"dr":-0.013,"sa":0.4418},{"date":"2024-05-08","o":17477.0,"h":17540.0,"l":17246.5,"c":17246.5,"v":438.0,"dr":-0.0213,"sa":0.4423},{"date":"2024-05-09","o":17247.0,"h":17362.0,"l":17247.0,"c":17348.0,"v":36.0,"dr":0.0059,"sa":0.4422},{"date":"2024-05-10","o":17398.5,"h":17506.5,"l":17244.0,"c":17266.5,"v":67.0,"dr":-0.0047,"sa":0.4423},{"date":"2024-05-13","o":17402.5,"h":17402.5,"l":16940.0,"c":16940.0,"v":39.0,"dr":-0.0189,"sa":0.4429},{"date":"2024-05-14","o":17113.0,"h":17191.0,"l":17044.0,"c":17191.0,"v":362.0,"dr":0.0148,"sa":0.443},{"date":"2024-05-15","o":17301.5,"h":17301.5,"l":17049.5,"c":17287.0,"v":146.0,"dr":0.0056,"sa":0.443},{"date":"2024-05-16","o":17572.5,"h":17572.5,"l":17325.5,"c":17350.0,"v":231.0,"dr":0.0036,"sa":0.4416},{"date":"2024-05-17","o":17475.0,"h":17817.5,"l":17462.5,"c":17804.0,"v":130.0,"dr":0.0262,"sa":0.4397},{"date":"2024-05-20","o":17813.0,"h":17928.5,"l":17538.5,"c":17930.0,"v":730.0,"dr":0.0071,"sa":0.4285},{"date":"2024-05-21","o":17280.5,"h":18872.5,"l":17280.5,"c":18798.5,"v":103.0,"dr":0.0484,"sa":0.4306},{"date":"2024-05-22","o":19067.5,"h":19905.0,"l":19067.5,"c":19730.5,"v":75.0,"dr":0.0496,"sa":0.432},{"date":"2024-05-23","o":19997.0,"h":20277.5,"l":19202.0,"c":19437.5,"v":122.0,"dr":-0.0149,"sa":0.4321},{"date":"2024-05-24","o":19668.0,"h":19864.0,"l":19045.0,"c":19197.0,"v":267.0,"dr":-0.0124,"sa":0.4325},{"date":"2024-05-27","o":19197.0,"h":20000.0,"l":18546.0,"c":20000.0,"v":20.0,"dr":0.0418,"sa":0.4339},{"date":"2024-05-28","o":19993.5,"h":19993.5,"l":18850.5,"c":19194.0,"v":73.0,"dr":-0.0403,"sa":0.4363},{"date":"2024-05-29","o":19109.0,"h":19109.0,"l":18581.5,"c":18586.5,"v":13.0,"dr":-0.0317,"sa":0.4375},{"date":"2024-05-30","o":18596.0,"h":19162.5,"l":18449.0,"c":19087.0,"v":303.0,"dr":0.0269,"sa":0.4375},{"date":"2024-05-31","o":19148.0,"h":19480.5,"l":18961.5,"c":19480.5,"v":81.0,"dr":0.0206,"sa":0.4367},{"date":"2024-06-03","o":19645.0,"h":20307.0,"l":19621.0,"c":20271.0,"v":5526.0,"dr":0.0406,"sa":0.4378},{"date":"2024-06-04","o":20490.0,"h":20836.5,"l":20037.0,"c":20118.0,"v":127.0,"dr":-0.0075,"sa":0.438},{"date":"2024-06-05","o":19957.0,"h":20242.0,"l":19780.0,"c":19936.0,"v":99.0,"dr":-0.009,"sa":0.437},{"date":"2024-06-06","o":20110.0,"h":20110.0,"l":19650.0,"c":19710.0,"v":253.0,"dr":-0.0113,"sa":0.4359},{"date":"2024-06-07","o":19621.5,"h":20044.0,"l":19621.5,"c":19978.0,"v":200.0,"dr":0.0136,"sa":0.4348},{"date":"2024-06-10","o":20000.0,"h":20015.0,"l":19750.5,"c":19822.0,"v":192.0,"dr":-0.0078,"sa":0.4348},{"date":"2024-06-11","o":19400.0,"h":19415.5,"l":19235.0,"c":19351.0,"v":141.0,"dr":-0.0238,"sa":0.4345},{"date":"2024-06-12","o":19363.0,"h":19715.5,"l":19266.0,"c":19355.0,"v":181.0,"dr":0.0002,"sa":0.434},{"date":"2024-06-13","o":18921.0,"h":18921.0,"l":18581.0,"c":18747.5,"v":136.0,"dr":-0.0314,"sa":0.435},{"date":"2024-06-14","o":18525.5,"h":18636.5,"l":18525.5,"c":18628.0,"v":130.0,"dr":-0.0064,"sa":0.4346},{"date":"2024-06-18","o":18757.0,"h":18859.5,"l":18438.0,"c":18800.0,"v":93.0,"dr":0.0092,"sa":0.4341},{"date":"2024-06-19","o":18000.0,"h":19017.0,"l":17699.5,"c":19012.0,"v":178.0,"dr":0.0113,"sa":0.4339},{"date":"2024-06-24","o":19524.0,"h":20111.5,"l":19524.0,"c":20047.0,"v":2925.0,"dr":0.0544,"sa":0.4367},{"date":"2024-06-25","o":19758.5,"h":19961.5,"l":19550.0,"c":19550.5,"v":2715.0,"dr":-0.0248,"sa":0.4377},{"date":"2024-06-26","o":19541.5,"h":19977.0,"l":19255.0,"c":19977.0,"v":245.0,"dr":0.0218,"sa":0.4377},{"date":"2024-06-27","o":20000.0,"h":20167.5,"l":19888.5,"c":20167.5,"v":60.0,"dr":0.0095,"sa":0.4377},{"date":"2024-06-28","o":20168.0,"h":20235.5,"l":19835.0,"c":20021.0,"v":64.0,"dr":-0.0073,"sa":0.4376},{"date":"2024-07-01","o":20660.0,"h":21000.0,"l":20583.5,"c":20992.0,"v":84.0,"dr":0.0485,"sa":0.4394},{"date":"2024-07-02","o":20855.5,"h":21675.0,"l":20855.5,"c":21540.5,"v":106.0,"dr":0.0261,"sa":0.4398},{"date":"2024-07-03","o":21555.0,"h":22550.0,"l":20507.0,"c":22550.0,"v":201.0,"dr":0.0469,"sa":0.4413},{"date":"2024-07-05","o":21000.0,"h":21000.0,"l":20548.0,"c":20627.5,"v":946.0,"dr":-0.0853,"sa":0.4506},{"date":"2024-07-08","o":20895.5,"h":21167.0,"l":20590.0,"c":20681.0,"v":189.0,"dr":0.0026,"sa":0.4506},{"date":"2024-07-10","o":20675.0,"h":21175.0,"l":20675.0,"c":21150.0,"v":258.0,"dr":0.0227,"sa":0.4507},{"date":"2024-07-11","o":21300.0,"h":21775.0,"l":21225.0,"c":21750.0,"v":797.0,"dr":0.0284,"sa":0.4511},{"date":"2024-07-12","o":21800.0,"h":22175.0,"l":21800.0,"c":21975.0,"v":215.0,"dr":0.0103,"sa":0.4507},{"date":"2024-07-15","o":21400.0,"h":21400.0,"l":20225.0,"c":20300.0,"v":226.0,"dr":-0.0762,"sa":0.458},{"date":"2024-07-16","o":19675.0,"h":20125.0,"l":19600.0,"c":20075.0,"v":77.0,"dr":-0.0111,"sa":0.4581},{"date":"2024-07-17","o":20600.0,"h":20825.0,"l":20525.0,"c":20525.0,"v":995.0,"dr":0.0224,"sa":0.4582},{"date":"2024-07-18","o":20800.0,"h":21175.0,"l":20550.0,"c":20575.0,"v":194.0,"dr":0.0024,"sa":0.4581},{"date":"2024-07-19","o":20125.0,"h":20125.0,"l":19575.0,"c":19950.0,"v":112.0,"dr":-0.0304,"sa":0.4581},{"date":"2024-07-22","o":19975.0,"h":20350.0,"l":19975.0,"c":20150.0,"v":68.0,"dr":0.01,"sa":0.4581},{"date":"2024-07-23","o":20450.0,"h":20600.0,"l":20400.0,"c":20450.0,"v":296.0,"dr":0.0149,"sa":0.4582},{"date":"2024-07-24","o":20225.0,"h":20325.0,"l":20225.0,"c":20275.0,"v":101.0,"dr":-0.0086,"sa":0.4583},{"date":"2024-07-25","o":20300.0,"h":20525.0,"l":20075.0,"c":20075.0,"v":895.0,"dr":-0.0099,"sa":0.4585},{"date":"2024-07-26","o":20350.0,"h":20650.0,"l":20075.0,"c":20325.0,"v":305.0,"dr":0.0125,"sa":0.4585},{"date":"2024-07-29","o":20400.0,"h":20500.0,"l":20100.0,"c":20100.0,"v":82.0,"dr":-0.0111,"sa":0.4587},{"date":"2024-07-30","o":20675.0,"h":20675.0,"l":20000.0,"c":20100.0,"v":916.0,"dr":0.0,"sa":0.4587},{"date":"2024-07-31","o":20175.0,"h":20375.0,"l":19650.0,"c":20375.0,"v":209.0,"dr":0.0137,"sa":0.4586},{"date":"2024-08-01","o":19525.0,"h":19600.0,"l":19175.0,"c":19475.0,"v":224.0,"dr":-0.0442,"sa":0.4611},{"date":"2024-08-02","o":19425.0,"h":19425.0,"l":18975.0,"c":18975.0,"v":69.0,"dr":-0.0257,"sa":0.462},{"date":"2024-08-05","o":18500.0,"h":18950.0,"l":18500.0,"c":18625.0,"v":217.0,"dr":-0.0184,"sa":0.4624},{"date":"2024-08-06","o":19150.0,"h":19150.0,"l":18800.0,"c":19100.0,"v":30.0,"dr":0.0255,"sa":0.4628},{"date":"2024-08-07","o":18800.0,"h":19150.0,"l":18725.0,"c":18725.0,"v":27.0,"dr":-0.0196,"sa":0.4634},{"date":"2024-08-08","o":18900.0,"h":19100.0,"l":18875.0,"c":19025.0,"v":37.0,"dr":0.016,"sa":0.4635},{"date":"2024-08-09","o":18800.0,"h":18800.0,"l":18550.0,"c":18700.0,"v":109.0,"dr":-0.0171,"sa":0.4639},{"date":"2024-08-12","o":18600.0,"h":18600.0,"l":18325.0,"c":18425.0,"v":117.0,"dr":-0.0147,"sa":0.4642},{"date":"2024-08-13","o":18350.0,"h":18350.0,"l":18125.0,"c":18150.0,"v":27.0,"dr":-0.0149,"sa":0.4644},{"date":"2024-08-14","o":18300.0,"h":18550.0,"l":18300.0,"c":18325.0,"v":32.0,"dr":0.0096,"sa":0.4644},{"date":"2024-08-15","o":18600.0,"h":18825.0,"l":18525.0,"c":18825.0,"v":50.0,"dr":0.0273,"sa":0.4646},{"date":"2024-08-16","o":18925.0,"h":18925.0,"l":18775.0,"c":18900.0,"v":36.0,"dr":0.004,"sa":0.464},{"date":"2024-08-19","o":19200.0,"h":19300.0,"l":19075.0,"c":19250.0,"v":218.0,"dr":0.0185,"sa":0.4641},{"date":"2024-08-20","o":19075.0,"h":19200.0,"l":19075.0,"c":19200.0,"v":10.0,"dr":-0.0026,"sa":0.4641},{"date":"2024-08-21","o":18950.0,"h":19200.0,"l":18950.0,"c":19200.0,"v":466.0,"dr":0.0,"sa":0.4628},{"date":"2024-08-22","o":19400.0,"h":19475.0,"l":19200.0,"c":19350.0,"v":327.0,"dr":0.0078,"sa":0.4625},{"date":"2024-08-23","o":19375.0,"h":19525.0,"l":19200.0,"c":19450.0,"v":62.0,"dr":0.0052,"sa":0.4617},{"date":"2024-08-26","o":19375.0,"h":19450.0,"l":19225.0,"c":19225.0,"v":132.0,"dr":-0.0116,"sa":0.4619},{"date":"2024-08-27","o":19250.0,"h":19400.0,"l":19250.0,"c":19400.0,"v":53.0,"dr":0.0091,"sa":0.4619},{"date":"2024-08-28","o":19525.0,"h":19625.0,"l":19400.0,"c":19625.0,"v":41.0,"dr":0.0116,"sa":0.4562},{"date":"2024-08-29","o":19600.0,"h":19750.0,"l":19550.0,"c":19675.0,"v":43.0,"dr":0.0025,"sa":0.4537},{"date":"2024-08-30","o":19675.0,"h":19900.0,"l":19625.0,"c":19900.0,"v":97.0,"dr":0.0114,"sa":0.453},{"date":"2024-09-02","o":20000.0,"h":20000.0,"l":19025.0,"c":19750.0,"v":117.0,"dr":-0.0075,"sa":0.453},{"date":"2024-09-03","o":20000.0,"h":20125.0,"l":19750.0,"c":19775.0,"v":422.0,"dr":0.0013,"sa":0.453},{"date":"2024-09-04","o":20025.0,"h":20025.0,"l":19750.0,"c":19825.0,"v":213.0,"dr":0.0025,"sa":0.4528},{"date":"2024-09-05","o":19250.0,"h":19250.0,"l":18725.0,"c":18725.0,"v":3225.0,"dr":-0.0555,"sa":0.4566},{"date":"2024-09-06","o":19000.0,"h":19000.0,"l":18000.0,"c":18175.0,"v":404.0,"dr":-0.0294,"sa":0.457},{"date":"2024-09-09","o":18250.0,"h":18350.0,"l":17925.0,"c":18150.0,"v":407.0,"dr":-0.0014,"sa":0.457},{"date":"2024-09-10","o":17850.0,"h":18075.0,"l":17700.0,"c":18075.0,"v":344.0,"dr":-0.0041,"sa":0.4568},{"date":"2024-09-11","o":17900.0,"h":18150.0,"l":17750.0,"c":18000.0,"v":194.0,"dr":-0.0041,"sa":0.4561},{"date":"2024-09-12","o":18000.0,"h":18425.0,"l":18000.0,"c":18425.0,"v":674.0,"dr":0.0236,"sa":0.4565},{"date":"2024-09-13","o":18325.0,"h":18450.0,"l":18150.0,"c":18250.0,"v":338.0,"dr":-0.0095,"sa":0.456},{"date":"2024-09-16","o":18100.0,"h":18200.0,"l":18075.0,"c":18075.0,"v":144.0,"dr":-0.0096,"sa":0.4562},{"date":"2024-09-17","o":18400.0,"h":18450.0,"l":18225.0,"c":18250.0,"v":86.0,"dr":0.0097,"sa":0.4558},{"date":"2024-09-18","o":18425.0,"h":18425.0,"l":18025.0,"c":18075.0,"v":568.0,"dr":-0.0096,"sa":0.4559},{"date":"2024-09-19","o":18200.0,"h":18400.0,"l":17975.0,"c":18075.0,"v":161.0,"dr":0.0,"sa":0.4554},{"date":"2024-09-20","o":18050.0,"h":18050.0,"l":17850.0,"c":17950.0,"v":75.0,"dr":-0.0069,"sa":0.4555},{"date":"2024-09-23","o":18100.0,"h":18275.0,"l":18050.0,"c":18150.0,"v":571.0,"dr":0.0111,"sa":0.4555},{"date":"2024-09-24","o":18200.0,"h":18250.0,"l":17925.0,"c":17975.0,"v":149.0,"dr":-0.0096,"sa":0.4554},{"date":"2024-09-25","o":17925.0,"h":17925.0,"l":17850.0,"c":17875.0,"v":89.0,"dr":-0.0056,"sa":0.4555},{"date":"2024-09-26","o":17875.0,"h":18075.0,"l":17875.0,"c":17925.0,"v":104.0,"dr":0.0028,"sa":0.4554},{"date":"2024-09-27","o":17925.0,"h":18300.0,"l":17925.0,"c":18025.0,"v":130.0,"dr":0.0056,"sa":0.4553},{"date":"2024-09-30","o":18000.0,"h":18175.0,"l":17825.0,"c":18175.0,"v":55.0,"dr":0.0083,"sa":0.4553},{"date":"2024-10-01","o":17950.0,"h":18175.0,"l":17925.0,"c":18175.0,"v":80.0,"dr":0.0,"sa":0.4551},{"date":"2024-10-02","o":18150.0,"h":18150.0,"l":17825.0,"c":17875.0,"v":53.0,"dr":-0.0165,"sa":0.4555},{"date":"2024-10-03","o":17825.0,"h":17825.0,"l":17600.0,"c":17800.0,"v":115.0,"dr":-0.0042,"sa":0.4554},{"date":"2024-10-04","o":18225.0,"h":18700.0,"l":18225.0,"c":18675.0,"v":321.0,"dr":0.0492,"sa":0.4578},{"date":"2024-10-07","o":18425.0,"h":18425.0,"l":17975.0,"c":17950.0,"v":117.0,"dr":-0.0388,"sa":0.4594},{"date":"2024-10-08","o":18125.0,"h":18175.0,"l":18000.0,"c":18100.0,"v":142.0,"dr":0.0084,"sa":0.4593},{"date":"2024-10-09","o":18000.0,"h":18300.0,"l":18000.0,"c":18075.0,"v":52.0,"dr":-0.0014,"sa":0.4592},{"date":"2024-10-10","o":18275.0,"h":18350.0,"l":17975.0,"c":17975.0,"v":1030.0,"dr":-0.0055,"sa":0.4583},{"date":"2024-10-14","o":18075.0,"h":18425.0,"l":18075.0,"c":18325.0,"v":80.0,"dr":0.0195,"sa":0.4586},{"date":"2024-10-15","o":18300.0,"h":18325.0,"l":18075.0,"c":18075.0,"v":151.0,"dr":-0.0136,"sa":0.4589},{"date":"2024-10-16","o":18250.0,"h":18350.0,"l":18150.0,"c":18375.0,"v":1241.0,"dr":0.0166,"sa":0.4591},{"date":"2024-10-17","o":18625.0,"h":18900.0,"l":18550.0,"c":18900.0,"v":158.0,"dr":0.0286,"sa":0.4534},{"date":"2024-10-18","o":18875.0,"h":18875.0,"l":18650.0,"c":18800.0,"v":531.0,"dr":-0.0053,"sa":0.4485},{"date":"2024-10-21","o":18675.0,"h":18800.0,"l":18450.0,"c":18475.0,"v":96.0,"dr":-0.0173,"sa":0.4407},{"date":"2024-10-22","o":18350.0,"h":18500.0,"l":18300.0,"c":18375.0,"v":115.0,"dr":-0.0054,"sa":0.4405},{"date":"2024-10-23","o":18350.0,"h":18475.0,"l":18275.0,"c":18350.0,"v":131.0,"dr":-0.0014,"sa":0.4338},{"date":"2024-10-24","o":18275.0,"h":18325.0,"l":18200.0,"c":18250.0,"v":47.0,"dr":-0.0054,"sa":0.4335},{"date":"2024-10-25","o":18250.0,"h":18250.0,"l":17825.0,"c":17825.0,"v":48.0,"dr":-0.0233,"sa":0.4339},{"date":"2024-10-28","o":18075.0,"h":18125.0,"l":17875.0,"c":17875.0,"v":105.0,"dr":0.0028,"sa":0.4303},{"date":"2024-10-29","o":17925.0,"h":17925.0,"l":17675.0,"c":17675.0,"v":153.0,"dr":-0.0112,"sa":0.4301},{"date":"2024-10-30","o":17850.0,"h":18000.0,"l":17725.0,"c":17725.0,"v":261.0,"dr":0.0028,"sa":0.426},{"date":"2024-10-31","o":17775.0,"h":17775.0,"l":17500.0,"c":17500.0,"v":41.0,"dr":-0.0127,"sa":0.4231},{"date":"2024-11-01","o":17625.0,"h":17850.0,"l":17625.0,"c":17850.0,"v":147.0,"dr":0.02,"sa":0.4082},{"date":"2024-11-04","o":17525.0,"h":18000.0,"l":17525.0,"c":17950.0,"v":164.0,"dr":0.0056,"sa":0.4076},{"date":"2024-11-05","o":17975.0,"h":17975.0,"l":17525.0,"c":17550.0,"v":299.0,"dr":-0.0223,"sa":0.4084},{"date":"2024-11-06","o":18425.0,"h":18425.0,"l":17825.0,"c":17875.0,"v":34.0,"dr":0.0185,"sa":0.4085},{"date":"2024-11-07","o":17825.0,"h":17875.0,"l":17725.0,"c":17775.0,"v":249.0,"dr":-0.0056,"sa":0.4053},{"date":"2024-11-08","o":17550.0,"h":17550.0,"l":17400.0,"c":17450.0,"v":45.0,"dr":-0.0183,"sa":0.4058},{"date":"2024-11-11","o":17275.0,"h":17900.0,"l":17275.0,"c":17550.0,"v":81.0,"dr":0.0057,"sa":0.4046},{"date":"2024-11-12","o":17350.0,"h":17400.0,"l":17250.0,"c":17400.0,"v":92.0,"dr":-0.0085,"sa":0.4031},{"date":"2024-11-13","o":17275.0,"h":17575.0,"l":17275.0,"c":17500.0,"v":825.0,"dr":0.0057,"sa":0.4026},{"date":"2024-11-14","o":17750.0,"h":17750.0,"l":17375.0,"c":17400.0,"v":150.0,"dr":-0.0057,"sa":0.4022},{"date":"2024-11-15","o":17400.0,"h":17400.0,"l":17075.0,"c":17125.0,"v":2743.0,"dr":-0.0158,"sa":0.4019},{"date":"2024-11-19","o":16825.0,"h":16825.0,"l":16700.0,"c":16675.0,"v":17.0,"dr":-0.0263,"sa":0.402},{"date":"2024-11-20","o":16925.0,"h":16925.0,"l":16500.0,"c":16650.0,"v":78.0,"dr":-0.0015,"sa":0.4011},{"date":"2024-11-21","o":16400.0,"h":16875.0,"l":16400.0,"c":16975.0,"v":119.0,"dr":0.0195,"sa":0.4002},{"date":"2024-11-22","o":16900.0,"h":17000.0,"l":16850.0,"c":16875.0,"v":87.0,"dr":-0.0059,"sa":0.4003},{"date":"2024-11-25","o":16875.0,"h":17000.0,"l":16825.0,"c":16825.0,"v":158.0,"dr":-0.003,"sa":0.4003},{"date":"2024-11-26","o":16650.0,"h":16825.0,"l":16650.0,"c":16775.0,"v":22.0,"dr":-0.003,"sa":0.4},{"date":"2024-11-27","o":16750.0,"h":17150.0,"l":16750.0,"c":17000.0,"v":928.0,"dr":0.0134,"sa":0.4002},{"date":"2024-11-28","o":16750.0,"h":17150.0,"l":16750.0,"c":17000.0,"v":0.0,"dr":0.0,"sa":0.3992},{"date":"2024-11-29","o":16750.0,"h":17225.0,"l":16250.0,"c":16525.0,"v":196.0,"dr":-0.0279,"sa":0.3999},{"date":"2024-12-02","o":16950.0,"h":16950.0,"l":16625.0,"c":16700.0,"v":322.0,"dr":0.0106,"sa":0.3977},{"date":"2024-12-03","o":16950.0,"h":16950.0,"l":16575.0,"c":16700.0,"v":153.0,"dr":0.0,"sa":0.3974},{"date":"2024-12-04","o":16425.0,"h":16700.0,"l":16425.0,"c":16675.0,"v":470.0,"dr":-0.0015,"sa":0.3971},{"date":"2024-12-05","o":16450.0,"h":16850.0,"l":16450.0,"c":16550.0,"v":107.0,"dr":-0.0075,"sa":0.3922},{"date":"2024-12-06","o":16700.0,"h":16700.0,"l":16075.0,"c":16175.0,"v":39.0,"dr":-0.0227,"sa":0.3891},{"date":"2024-12-09","o":16000.0,"h":16175.0,"l":15825.0,"c":15900.0,"v":5445.0,"dr":-0.017,"sa":0.3896},{"date":"2024-12-10","o":15825.0,"h":15825.0,"l":15550.0,"c":15825.0,"v":222.0,"dr":-0.0047,"sa":0.3893},{"date":"2024-12-11","o":15675.0,"h":15750.0,"l":15600.0,"c":15650.0,"v":48.0,"dr":-0.0111,"sa":0.3762},{"date":"2024-12-12","o":16000.0,"h":16000.0,"l":15575.0,"c":15600.0,"v":192.0,"dr":-0.0032,"sa":0.375},{"date":"2024-12-13","o":16000.0,"h":16000.0,"l":15350.0,"c":15900.0,"v":99.0,"dr":0.0192,"sa":0.3754},{"date":"2024-12-16","o":15650.0,"h":16075.0,"l":15650.0,"c":16100.0,"v":3903.0,"dr":0.0126,"sa":0.3738},{"date":"2024-12-17","o":15950.0,"h":16450.0,"l":15950.0,"c":16350.0,"v":193.0,"dr":0.0155,"sa":0.3692},{"date":"2024-12-18","o":16600.0,"h":16875.0,"l":16500.0,"c":16400.0,"v":114.0,"dr":0.0031,"sa":0.3691},{"date":"2024-12-19","o":16650.0,"h":16675.0,"l":16425.0,"c":16550.0,"v":268.0,"dr":0.0091,"sa":0.3645},{"date":"2024-12-20","o":16475.0,"h":17025.0,"l":16450.0,"c":16950.0,"v":43.0,"dr":0.0242,"sa":0.3629},{"date":"2024-12-23","o":16900.0,"h":17150.0,"l":16800.0,"c":16925.0,"v":334.0,"dr":-0.0015,"sa":0.3627},{"date":"2024-12-24","o":17175.0,"h":17175.0,"l":17050.0,"c":17100.0,"v":127.0,"dr":0.0103,"sa":0.3623},{"date":"2024-12-26","o":17075.0,"h":17450.0,"l":17025.0,"c":17425.0,"v":136.0,"dr":0.019,"sa":0.3619},{"date":"2024-12-27","o":17550.0,"h":17550.0,"l":17250.0,"c":17300.0,"v":19.0,"dr":-0.0072,"sa":0.362},{"date":"2024-12-30","o":17550.0,"h":17550.0,"l":17225.0,"c":17250.0,"v":54.0,"dr":-0.0029,"sa":0.3617},{"date":"2025-01-02","o":17175.0,"h":17475.0,"l":17050.0,"c":17100.0,"v":323.0,"dr":-0.0087,"sa":0.3619},{"date":"2025-01-03","o":16975.0,"h":17475.0,"l":16975.0,"c":17200.0,"v":92.0,"dr":0.0058,"sa":0.3618},{"date":"2025-01-06","o":17450.0,"h":17450.0,"l":17150.0,"c":17400.0,"v":459.0,"dr":0.0116,"sa":0.3596},{"date":"2025-01-07","o":17425.0,"h":17425.0,"l":17075.0,"c":17325.0,"v":426.0,"dr":-0.0043,"sa":0.3583},{"date":"2025-01-08","o":16825.0,"h":17000.0,"l":16500.0,"c":16925.0,"v":861.0,"dr":-0.0231,"sa":0.3458},{"date":"2025-01-09","o":16175.0,"h":16400.0,"l":16150.0,"c":16525.0,"v":20.0,"dr":-0.0236,"sa":0.3455},{"date":"2025-01-10","o":16375.0,"h":16900.0,"l":16375.0,"c":16850.0,"v":446.0,"dr":0.0197,"sa":0.3455},{"date":"2025-01-13","o":16900.0,"h":16900.0,"l":16525.0,"c":16900.0,"v":149.0,"dr":0.003,"sa":0.3383},{"date":"2025-01-14","o":16700.0,"h":17275.0,"l":16700.0,"c":17150.0,"v":227.0,"dr":0.0148,"sa":0.337},{"date":"2025-01-15","o":17525.0,"h":17525.0,"l":17325.0,"c":17400.0,"v":1267.0,"dr":0.0146,"sa":0.3326},{"date":"2025-01-16","o":17500.0,"h":17675.0,"l":17500.0,"c":17650.0,"v":194.0,"dr":0.0144,"sa":0.331},{"date":"2025-01-17","o":17900.0,"h":18000.0,"l":17650.0,"c":17925.0,"v":194.0,"dr":0.0156,"sa":0.3313},{"date":"2025-01-20","o":17925.0,"h":17925.0,"l":17925.0,"c":17925.0,"v":1.0,"dr":0.0,"sa":0.3311},{"date":"2025-01-21","o":17950.0,"h":18100.0,"l":17675.0,"c":17825.0,"v":151.0,"dr":-0.0056,"sa":0.3302},{"date":"2025-01-22","o":18050.0,"h":18050.0,"l":17850.0,"c":17925.0,"v":81.0,"dr":0.0056,"sa":0.3299},{"date":"2025-01-23","o":18000.0,"h":18000.0,"l":17725.0,"c":17725.0,"v":184.0,"dr":-0.0112,"sa":0.3295},{"date":"2025-01-24","o":17300.0,"h":17300.0,"l":17050.0,"c":17175.0,"v":198.0,"dr":-0.031,"sa":0.3309},{"date":"2025-01-27","o":17200.0,"h":17800.0,"l":17125.0,"c":17775.0,"v":522.0,"dr":0.0349,"sa":0.3301},{"date":"2025-01-28","o":17625.0,"h":18050.0,"l":17625.0,"c":17625.0,"v":425.0,"dr":-0.0084,"sa":0.33},{"date":"2025-01-29","o":17475.0,"h":17925.0,"l":17475.0,"c":17800.0,"v":130.0,"dr":0.0099,"sa":0.3254},{"date":"2025-01-30","o":17775.0,"h":17850.0,"l":17775.0,"c":17900.0,"v":51.0,"dr":0.0056,"sa":0.3254},{"date":"2025-01-31","o":17950.0,"h":17975.0,"l":17425.0,"c":17500.0,"v":111.0,"dr":-0.0223,"sa":0.3258},{"date":"2025-02-03","o":17050.0,"h":17400.0,"l":17050.0,"c":17325.0,"v":6768.0,"dr":-0.01,"sa":0.3257},{"date":"2025-02-04","o":17250.0,"h":17575.0,"l":17250.0,"c":17475.0,"v":78.0,"dr":0.0087,"sa":0.3252},{"date":"2025-02-05","o":17550.0,"h":17675.0,"l":17500.0,"c":17575.0,"v":31.0,"dr":0.0057,"sa":0.3243},{"date":"2025-02-06","o":17475.0,"h":17800.0,"l":17475.0,"c":17725.0,"v":53.0,"dr":0.0085,"sa":0.3239},{"date":"2025-02-07","o":17725.0,"h":18000.0,"l":17725.0,"c":18000.0,"v":67.0,"dr":0.0155,"sa":0.324},{"date":"2025-02-10","o":18250.0,"h":18250.0,"l":17925.0,"c":18000.0,"v":47.0,"dr":0.0,"sa":0.323},{"date":"2025-02-11","o":18100.0,"h":18175.0,"l":17800.0,"c":18150.0,"v":67.0,"dr":0.0083,"sa":0.3224},{"date":"2025-02-12","o":18275.0,"h":18275.0,"l":17625.0,"c":18125.0,"v":348.0,"dr":-0.0014,"sa":0.3215},{"date":"2025-02-13","o":18225.0,"h":18225.0,"l":18025.0,"c":18200.0,"v":26.0,"dr":0.0041,"sa":0.3212},{"date":"2025-02-14","o":18375.0,"h":18375.0,"l":17775.0,"c":17850.0,"v":42.0,"dr":-0.0192,"sa":0.3208},{"date":"2025-02-17","o":18375.0,"h":18375.0,"l":17775.0,"c":17850.0,"v":0.0,"dr":0.0,"sa":0.3204},{"date":"2025-02-18","o":17925.0,"h":18300.0,"l":17925.0,"c":18350.0,"v":187.0,"dr":0.028,"sa":0.3195},{"date":"2025-02-19","o":18050.0,"h":18275.0,"l":17925.0,"c":18075.0,"v":926.0,"dr":-0.015,"sa":0.3199},{"date":"2025-02-20","o":18500.0,"h":18500.0,"l":18300.0,"c":18400.0,"v":46.0,"dr":0.018,"sa":0.3164},{"date":"2025-02-21","o":18425.0,"h":18800.0,"l":18425.0,"c":18525.0,"v":224.0,"dr":0.0068,"sa":0.3164},{"date":"2025-02-24","o":18450.0,"h":19175.0,"l":18450.0,"c":19125.0,"v":863.0,"dr":0.0324,"sa":0.3153},{"date":"2025-02-25","o":19275.0,"h":19525.0,"l":18950.0,"c":19200.0,"v":175.0,"dr":0.0039,"sa":0.3142},{"date":"2025-02-26","o":18975.0,"h":19200.0,"l":18950.0,"c":19050.0,"v":1628.0,"dr":-0.0078,"sa":0.3128},{"date":"2025-02-27","o":18825.0,"h":19650.0,"l":18825.0,"c":19425.0,"v":1902.0,"dr":0.0197,"sa":0.3125},{"date":"2025-02-28","o":19350.0,"h":20150.0,"l":19350.0,"c":20275.0,"v":701.0,"dr":0.0438,"sa":0.3153},{"date":"2025-03-05","o":20200.0,"h":20225.0,"l":19475.0,"c":20275.0,"v":1062.0,"dr":0.0,"sa":0.3144},{"date":"2025-03-06","o":20225.0,"h":20275.0,"l":19625.0,"c":20025.0,"v":541.0,"dr":-0.0123,"sa":0.3144},{"date":"2025-03-07","o":20000.0,"h":20000.0,"l":19650.0,"c":19850.0,"v":390.0,"dr":-0.0087,"sa":0.3144},{"date":"2025-03-10","o":20025.0,"h":20300.0,"l":19950.0,"c":20225.0,"v":1450.0,"dr":0.0189,"sa":0.3149},{"date":"2025-03-11","o":19925.0,"h":20050.0,"l":19825.0,"c":20100.0,"v":198.0,"dr":-0.0062,"sa":0.3149},{"date":"2025-03-12","o":19550.0,"h":19825.0,"l":19500.0,"c":19750.0,"v":124.0,"dr":-0.0174,"sa":0.3154},{"date":"2025-03-13","o":20125.0,"h":20250.0,"l":19950.0,"c":20100.0,"v":215.0,"dr":0.0177,"sa":0.3156},{"date":"2025-03-14","o":20225.0,"h":20600.0,"l":20200.0,"c":20700.0,"v":211.0,"dr":0.0299,"sa":0.3158},{"date":"2025-03-17","o":20800.0,"h":21050.0,"l":20800.0,"c":21025.0,"v":237.0,"dr":0.0157,"sa":0.3155},{"date":"2025-03-18","o":21525.0,"h":21800.0,"l":21525.0,"c":21875.0,"v":200.0,"dr":0.0404,"sa":0.3177},{"date":"2025-03-19","o":21625.0,"h":22050.0,"l":21500.0,"c":21550.0,"v":2583.0,"dr":-0.0149,"sa":0.3175},{"date":"2025-03-20","o":21400.0,"h":21600.0,"l":21400.0,"c":21500.0,"v":1238.0,"dr":-0.0023,"sa":0.312},{"date":"2025-03-21","o":21500.0,"h":21700.0,"l":21450.0,"c":21325.0,"v":2556.0,"dr":-0.0081,"sa":0.3114},{"date":"2025-03-25","o":21875.0,"h":21875.0,"l":21750.0,"c":21775.0,"v":70.0,"dr":0.0211,"sa":0.3119},{"date":"2025-03-26","o":21950.0,"h":22100.0,"l":21800.0,"c":21900.0,"v":23.0,"dr":0.0057,"sa":0.3117},{"date":"2025-03-27","o":21775.0,"h":21950.0,"l":21725.0,"c":21925.0,"v":42.0,"dr":0.0011,"sa":0.3117},{"date":"2025-03-28","o":21875.0,"h":21875.0,"l":21700.0,"c":21750.0,"v":108.0,"dr":-0.008,"sa":0.3118},{"date":"2025-03-31","o":22875.0,"h":23000.0,"l":22725.0,"c":22850.0,"v":701.0,"dr":0.0506,"sa":0.314},{"date":"2025-04-01","o":22900.0,"h":22950.0,"l":22675.0,"c":22775.0,"v":221.0,"dr":-0.0033,"sa":0.314},{"date":"2025-04-03","o":22775.0,"h":23025.0,"l":22675.0,"c":22725.0,"v":320.0,"dr":-0.0022,"sa":0.314},{"date":"2025-04-04","o":22075.0,"h":22075.0,"l":20950.0,"c":21025.0,"v":1002.0,"dr":-0.0748,"sa":0.3229},{"date":"2025-04-07","o":20800.0,"h":21600.0,"l":20575.0,"c":21250.0,"v":1199.0,"dr":0.0107,"sa":0.3221},{"date":"2025-04-08","o":21850.0,"h":22175.0,"l":21375.0,"c":21175.0,"v":18.0,"dr":-0.0035,"sa":0.322},{"date":"2025-04-09","o":21875.0,"h":22375.0,"l":21875.0,"c":22275.0,"v":46.0,"dr":0.0519,"sa":0.3254},{"date":"2025-04-10","o":22400.0,"h":22550.0,"l":22050.0,"c":22175.0,"v":112.0,"dr":-0.0045,"sa":0.3249},{"date":"2025-04-11","o":22225.0,"h":22225.0,"l":21500.0,"c":21975.0,"v":40.0,"dr":-0.009,"sa":0.325},{"date":"2025-04-14","o":21975.0,"h":21975.0,"l":20425.0,"c":20500.0,"v":50.0,"dr":-0.0671,"sa":0.3319},{"date":"2025-04-15","o":20400.0,"h":20400.0,"l":20400.0,"c":20400.0,"v":301.0,"dr":-0.0049,"sa":0.3311},{"date":"2025-04-16","o":19925.0,"h":20025.0,"l":19675.0,"c":19000.0,"v":171.0,"dr":-0.0686,"sa":0.3383},{"date":"2025-04-21","o":19000.0,"h":19000.0,"l":17650.0,"c":17875.0,"v":82.0,"dr":-0.0592,"sa":0.3433},{"date":"2025-04-22","o":17975.0,"h":18675.0,"l":17925.0,"c":18850.0,"v":22.0,"dr":0.0545,"sa":0.3474},{"date":"2025-04-23","o":18775.0,"h":19100.0,"l":18775.0,"c":19400.0,"v":16.0,"dr":0.0292,"sa":0.3482},{"date":"2025-04-24","o":19925.0,"h":19925.0,"l":19875.0,"c":19850.0,"v":19.0,"dr":0.0232,"sa":0.3486},{"date":"2025-04-25","o":19500.0,"h":19525.0,"l":19350.0,"c":19400.0,"v":78.0,"dr":-0.0227,"sa":0.3475},{"date":"2025-04-28","o":19475.0,"h":19475.0,"l":19350.0,"c":19500.0,"v":19.0,"dr":0.0052,"sa":0.3474},{"date":"2025-04-29","o":19425.0,"h":19500.0,"l":19425.0,"c":19550.0,"v":5.0,"dr":0.0026,"sa":0.3469},{"date":"2025-04-30","o":19300.0,"h":19325.0,"l":19250.0,"c":19375.0,"v":55.0,"dr":-0.009,"sa":0.3471},{"date":"2025-05-05","o":19750.0,"h":20225.0,"l":19750.0,"c":20250.0,"v":445.0,"dr":0.0452,"sa":0.3498},{"date":"2025-05-06","o":20075.0,"h":20325.0,"l":20000.0,"c":20075.0,"v":50.0,"dr":-0.0086,"sa":0.3499},{"date":"2025-05-07","o":19800.0,"h":19800.0,"l":19050.0,"c":19025.0,"v":98.0,"dr":-0.0523,"sa":0.3533},{"date":"2025-05-08","o":19050.0,"h":19225.0,"l":18925.0,"c":18875.0,"v":466.0,"dr":-0.0079,"sa":0.3534},{"date":"2025-05-09","o":18825.0,"h":19300.0,"l":18650.0,"c":19150.0,"v":691.0,"dr":0.0146,"sa":0.3532},{"date":"2025-05-12","o":19075.0,"h":19225.0,"l":18975.0,"c":19225.0,"v":673.0,"dr":0.0039,"sa":0.3531},{"date":"2025-05-13","o":19425.0,"h":19450.0,"l":19300.0,"c":19425.0,"v":550.0,"dr":0.0104,"sa":0.3475},{"date":"2025-05-14","o":18950.0,"h":19125.0,"l":18900.0,"c":18975.0,"v":598.0,"dr":-0.0232,"sa":0.3483},{"date":"2025-05-15","o":19025.0,"h":19425.0,"l":19025.0,"c":19325.0,"v":247.0,"dr":0.0184,"sa":0.3485},{"date":"2025-05-16","o":19475.0,"h":19775.0,"l":19475.0,"c":19700.0,"v":488.0,"dr":0.0194,"sa":0.3487},{"date":"2025-05-19","o":19450.0,"h":19600.0,"l":19375.0,"c":19600.0,"v":86.0,"dr":-0.0051,"sa":0.3481},{"date":"2025-05-20","o":19625.0,"h":19675.0,"l":19575.0,"c":19700.0,"v":1274.0,"dr":0.0051,"sa":0.3481},{"date":"2025-05-21","o":19450.0,"h":19450.0,"l":19175.0,"c":19200.0,"v":19.0,"dr":-0.0254,"sa":0.349},{"date":"2025-05-22","o":19025.0,"h":19050.0,"l":18975.0,"c":18975.0,"v":28.0,"dr":-0.0117,"sa":0.3487},{"date":"2025-05-23","o":18850.0,"h":18925.0,"l":18775.0,"c":18925.0,"v":32.0,"dr":-0.0026,"sa":0.3484},{"date":"2025-05-26","o":18850.0,"h":18925.0,"l":18775.0,"c":18925.0,"v":0.0,"dr":0.0,"sa":0.3484},{"date":"2025-05-27","o":19025.0,"h":19600.0,"l":19025.0,"c":19500.0,"v":159.0,"dr":0.0304,"sa":0.3496},{"date":"2025-05-28","o":19600.0,"h":19600.0,"l":19450.0,"c":19425.0,"v":503.0,"dr":-0.0038,"sa":0.3487},{"date":"2025-05-29","o":19600.0,"h":20025.0,"l":19600.0,"c":19925.0,"v":21.0,"dr":0.0257,"sa":0.3496},{"date":"2025-05-30","o":20200.0,"h":20425.0,"l":20150.0,"c":20300.0,"v":98.0,"dr":0.0188,"sa":0.3467},{"date":"2025-06-02","o":20425.0,"h":20425.0,"l":20250.0,"c":20400.0,"v":205.0,"dr":0.0049,"sa":0.3432},{"date":"2025-06-03","o":20250.0,"h":20475.0,"l":20250.0,"c":20525.0,"v":2063.0,"dr":0.0061,"sa":0.343},{"date":"2025-06-04","o":20350.0,"h":20475.0,"l":20350.0,"c":20350.0,"v":2715.0,"dr":-0.0085,"sa":0.3428},{"date":"2025-06-05","o":20375.0,"h":20500.0,"l":20300.0,"c":20475.0,"v":20.0,"dr":0.0061,"sa":0.3404},{"date":"2025-06-06","o":20750.0,"h":20950.0,"l":20750.0,"c":20975.0,"v":84.0,"dr":0.0244,"sa":0.3387},{"date":"2025-06-09","o":20300.0,"h":20500.0,"l":19850.0,"c":20500.0,"v":755.0,"dr":-0.0226,"sa":0.338},{"date":"2025-06-10","o":20100.0,"h":20325.0,"l":20100.0,"c":20150.0,"v":693.0,"dr":-0.0171,"sa":0.3374},{"date":"2025-06-11","o":20000.0,"h":20275.0,"l":20000.0,"c":20150.0,"v":154.0,"dr":0.0,"sa":0.3368},{"date":"2025-06-12","o":20075.0,"h":20450.0,"l":20075.0,"c":20350.0,"v":234.0,"dr":0.0099,"sa":0.3345},{"date":"2025-06-13","o":20450.0,"h":20550.0,"l":20150.0,"c":20100.0,"v":434.0,"dr":-0.0123,"sa":0.3347},{"date":"2025-06-17","o":20225.0,"h":20225.0,"l":19725.0,"c":19825.0,"v":128.0,"dr":-0.0137,"sa":0.3348},{"date":"2025-06-18","o":19825.0,"h":19825.0,"l":19575.0,"c":19675.0,"v":1437.0,"dr":-0.0076,"sa":0.3347},{"date":"2025-06-19","o":18700.0,"h":19625.0,"l":18700.0,"c":19575.0,"v":3.0,"dr":-0.0051,"sa":0.3345},{"date":"2025-06-23","o":20025.0,"h":20425.0,"l":19900.0,"c":20425.0,"v":583.0,"dr":0.0434,"sa":0.3372},{"date":"2025-06-24","o":20475.0,"h":20475.0,"l":20275.0,"c":20375.0,"v":74.0,"dr":-0.0024,"sa":0.3363},{"date":"2025-06-25","o":20050.0,"h":20225.0,"l":20025.0,"c":20175.0,"v":199.0,"dr":-0.0098,"sa":0.3365},{"date":"2025-06-26","o":20175.0,"h":20500.0,"l":20175.0,"c":20400.0,"v":4229.0,"dr":0.0112,"sa":0.3351},{"date":"2025-06-27","o":20450.0,"h":20450.0,"l":20300.0,"c":20300.0,"v":275.0,"dr":-0.0049,"sa":0.3351},{"date":"2025-06-30","o":20375.0,"h":20775.0,"l":20375.0,"c":20675.0,"v":1005.0,"dr":0.0185,"sa":0.3355},{"date":"2025-07-01","o":20900.0,"h":21250.0,"l":20750.0,"c":21175.0,"v":1440.0,"dr":0.0242,"sa":0.3361},{"date":"2025-07-02","o":20775.0,"h":20800.0,"l":20325.0,"c":20450.0,"v":939.0,"dr":-0.0342,"sa":0.3336},{"date":"2025-07-03","o":20525.0,"h":21350.0,"l":20000.0,"c":20350.0,"v":180.0,"dr":-0.0049,"sa":0.3327},{"date":"2025-07-04","o":20525.0,"h":21350.0,"l":20000.0,"c":20350.0,"v":0.0,"dr":0.0,"sa":0.332},{"date":"2025-07-07","o":20675.0,"h":21125.0,"l":20675.0,"c":21100.0,"v":352.0,"dr":0.0369,"sa":0.3339},{"date":"2025-07-08","o":21075.0,"h":21100.0,"l":20925.0,"c":20925.0,"v":99.0,"dr":-0.0083,"sa":0.3339},{"date":"2025-07-10","o":20950.0,"h":21000.0,"l":20825.0,"c":20900.0,"v":120.0,"dr":-0.0012,"sa":0.3304},{"date":"2025-07-11","o":20900.0,"h":20975.0,"l":20775.0,"c":20825.0,"v":85.0,"dr":-0.0036,"sa":0.3294},{"date":"2025-07-14","o":20900.0,"h":21125.0,"l":20700.0,"c":21125.0,"v":45.0,"dr":0.0144,"sa":0.3263},{"date":"2025-07-15","o":21175.0,"h":21175.0,"l":20725.0,"c":20700.0,"v":190.0,"dr":-0.0201,"sa":0.3156},{"date":"2025-07-16","o":20425.0,"h":20775.0,"l":20425.0,"c":20625.0,"v":91.0,"dr":-0.0036,"sa":0.3156},{"date":"2025-07-17","o":20350.0,"h":20850.0,"l":20350.0,"c":20875.0,"v":221.0,"dr":0.0121,"sa":0.315},{"date":"2025-07-18","o":20875.0,"h":21100.0,"l":20875.0,"c":21100.0,"v":145.0,"dr":0.0108,"sa":0.3139},{"date":"2025-07-21","o":21000.0,"h":21250.0,"l":20725.0,"c":20725.0,"v":133.0,"dr":-0.0178,"sa":0.3142},{"date":"2025-07-22","o":20750.0,"h":20750.0,"l":20475.0,"c":20625.0,"v":36.0,"dr":-0.0048,"sa":0.3048},{"date":"2025-07-23","o":20075.0,"h":20175.0,"l":19900.0,"c":20100.0,"v":3095.0,"dr":-0.0255,"sa":0.3057},{"date":"2025-07-24","o":20050.0,"h":20275.0,"l":19975.0,"c":20275.0,"v":270.0,"dr":0.0087,"sa":0.305},{"date":"2025-07-25","o":20325.0,"h":20725.0,"l":20325.0,"c":20625.0,"v":193.0,"dr":0.0173,"sa":0.3055},{"date":"2025-07-28","o":20525.0,"h":20650.0,"l":20525.0,"c":20600.0,"v":50.0,"dr":-0.0012,"sa":0.304},{"date":"2025-07-29","o":20750.0,"h":20900.0,"l":20300.0,"c":20375.0,"v":167.0,"dr":-0.0109,"sa":0.304},{"date":"2025-07-30","o":20250.0,"h":20475.0,"l":20100.0,"c":20325.0,"v":274.0,"dr":-0.0025,"sa":0.3037},{"date":"2025-07-31","o":20775.0,"h":21325.0,"l":20750.0,"c":21225.0,"v":3028.0,"dr":0.0443,"sa":0.3067},{"date":"2025-08-01","o":20825.0,"h":21125.0,"l":20725.0,"c":21000.0,"v":141.0,"dr":-0.0106,"sa":0.3067},{"date":"2025-08-04","o":20875.0,"h":21225.0,"l":20075.0,"c":21200.0,"v":997.0,"dr":0.0095,"sa":0.3066},{"date":"2025-08-05","o":21325.0,"h":21325.0,"l":21050.0,"c":21050.0,"v":88.0,"dr":-0.0071,"sa":0.3065},{"date":"2025-08-06","o":21225.0,"h":21250.0,"l":21050.0,"c":21125.0,"v":2194.0,"dr":0.0036,"sa":0.3065},{"date":"2025-08-07","o":20850.0,"h":20850.0,"l":20200.0,"c":20325.0,"v":76.0,"dr":-0.0379,"sa":0.3086},{"date":"2025-08-08","o":20575.0,"h":20950.0,"l":20525.0,"c":20775.0,"v":458.0,"dr":0.0221,"sa":0.3062},{"date":"2025-08-11","o":20950.0,"h":21125.0,"l":20825.0,"c":20850.0,"v":156.0,"dr":0.0036,"sa":0.305},{"date":"2025-08-12","o":20950.0,"h":20950.0,"l":20650.0,"c":20825.0,"v":3265.0,"dr":-0.0012,"sa":0.3045},{"date":"2025-08-13","o":20775.0,"h":21225.0,"l":20775.0,"c":21150.0,"v":112.0,"dr":0.0156,"sa":0.3038},{"date":"2025-08-14","o":21025.0,"h":21050.0,"l":20850.0,"c":20950.0,"v":254.0,"dr":-0.0095,"sa":0.3033},{"date":"2025-08-18","o":20950.0,"h":21025.0,"l":20775.0,"c":20900.0,"v":339.0,"dr":-0.0024,"sa":0.3029},{"date":"2025-08-19","o":21000.0,"h":21225.0,"l":20975.0,"c":21225.0,"v":181.0,"dr":0.0156,"sa":0.3028},{"date":"2025-08-20","o":21375.0,"h":21675.0,"l":21375.0,"c":21575.0,"v":263.0,"dr":0.0165,"sa":0.3028},{"date":"2025-08-21","o":21575.0,"h":21850.0,"l":21575.0,"c":21775.0,"v":32.0,"dr":0.0093,"sa":0.3025},{"date":"2025-08-22","o":22050.0,"h":22275.0,"l":22050.0,"c":22150.0,"v":1214.0,"dr":0.0172,"sa":0.3028},{"date":"2025-08-25","o":22150.0,"h":22600.0,"l":22150.0,"c":22500.0,"v":480.0,"dr":0.0158,"sa":0.302},{"date":"2025-08-26","o":22400.0,"h":22575.0,"l":22275.0,"c":22450.0,"v":32.0,"dr":-0.0022,"sa":0.302},{"date":"2025-08-27","o":22550.0,"h":22550.0,"l":22300.0,"c":22300.0,"v":174.0,"dr":-0.0067,"sa":0.3016},{"date":"2025-08-28","o":22550.0,"h":22550.0,"l":22300.0,"c":22300.0,"v":0.0,"dr":0.0,"sa":0.3016},{"date":"2025-08-29","o":22000.0,"h":22050.0,"l":21650.0,"c":22000.0,"v":193.0,"dr":-0.0135,"sa":0.3019},{"date":"2025-09-01","o":22200.0,"h":22200.0,"l":22200.0,"c":22200.0,"v":1.0,"dr":0.0091,"sa":0.3019},{"date":"2025-09-02","o":22100.0,"h":22100.0,"l":22100.0,"c":22150.0,"v":15.0,"dr":-0.0023,"sa":0.3019},{"date":"2025-09-03","o":22050.0,"h":22350.0,"l":22050.0,"c":22225.0,"v":94.0,"dr":0.0034,"sa":0.3017},{"date":"2025-09-04","o":22275.0,"h":22575.0,"l":22275.0,"c":22450.0,"v":113.0,"dr":0.0101,"sa":0.3017},{"date":"2025-09-05","o":22275.0,"h":22350.0,"l":21850.0,"c":21950.0,"v":382.0,"dr":-0.0223,"sa":0.3024},{"date":"2025-09-08","o":22060.0,"h":23000.0,"l":22060.0,"c":22780.0,"v":230.0,"dr":0.0378,"sa":0.3047},{"date":"2025-09-09","o":22560.0,"h":22850.0,"l":22560.0,"c":22540.0,"v":282.0,"dr":-0.0105,"sa":0.3047},{"date":"2025-09-10","o":22390.0,"h":22600.0,"l":22200.0,"c":22440.0,"v":80.0,"dr":-0.0044,"sa":0.3046},{"date":"2025-09-11","o":22500.0,"h":22800.0,"l":22440.0,"c":22820.0,"v":144.0,"dr":0.0169,"sa":0.305},{"date":"2025-09-12","o":22960.0,"h":23350.0,"l":22920.0,"c":23270.0,"v":221.0,"dr":0.0197,"sa":0.3056},{"date":"2025-09-15","o":23490.0,"h":23490.0,"l":22850.0,"c":23120.0,"v":829.0,"dr":-0.0064,"sa":0.3004},{"date":"2025-09-16","o":22580.0,"h":22710.0,"l":22470.0,"c":22550.0,"v":212.0,"dr":-0.0247,"sa":0.3},{"date":"2025-09-17","o":22700.0,"h":23090.0,"l":22700.0,"c":22950.0,"v":249.0,"dr":0.0177,"sa":0.3005},{"date":"2025-09-18","o":23040.0,"h":24370.0,"l":23040.0,"c":24380.0,"v":964.0,"dr":0.0623,"sa":0.3066},{"date":"2025-09-19","o":24380.0,"h":24380.0,"l":23790.0,"c":24010.0,"v":441.0,"dr":-0.0152,"sa":0.307},{"date":"2025-09-22","o":22040.0,"h":22680.0,"l":21890.0,"c":21970.0,"v":256.0,"dr":-0.085,"sa":0.3181},{"date":"2025-09-23","o":21180.0,"h":21720.0,"l":21110.0,"c":21630.0,"v":374.0,"dr":-0.0155,"sa":0.3183},{"date":"2025-09-24","o":21060.0,"h":21780.0,"l":21050.0,"c":21660.0,"v":383.0,"dr":0.0014,"sa":0.3182},{"date":"2025-09-25","o":21670.0,"h":21770.0,"l":21410.0,"c":21670.0,"v":412.0,"dr":0.0005,"sa":0.318},{"date":"2025-09-26","o":21710.0,"h":23000.0,"l":21710.0,"c":22950.0,"v":1151.0,"dr":0.0591,"sa":0.3231},{"date":"2025-09-29","o":23040.0,"h":23290.0,"l":22720.0,"c":23200.0,"v":262.0,"dr":0.0109,"sa":0.3233},{"date":"2025-09-30","o":23200.0,"h":24270.0,"l":23200.0,"c":24270.0,"v":764.0,"dr":0.0461,"sa":0.3263},{"date":"2025-10-01","o":24270.0,"h":25100.0,"l":24270.0,"c":25120.0,"v":574.0,"dr":0.035,"sa":0.3279},{"date":"2025-10-02","o":25220.0,"h":25220.0,"l":24540.0,"c":24740.0,"v":523.0,"dr":-0.0151,"sa":0.3281},{"date":"2025-10-03","o":24870.0,"h":25020.0,"l":24640.0,"c":24760.0,"v":112.0,"dr":0.0008,"sa":0.328},{"date":"2025-10-06","o":25020.0,"h":25440.0,"l":24890.0,"c":25260.0,"v":647.0,"dr":0.0202,"sa":0.3285},{"date":"2025-10-07","o":25600.0,"h":26240.0,"l":25300.0,"c":26160.0,"v":700.0,"dr":0.0356,"sa":0.3303},{"date":"2025-10-08","o":26540.0,"h":26540.0,"l":25880.0,"c":26060.0,"v":580.0,"dr":-0.0038,"sa":0.3303},{"date":"2025-10-09","o":26000.0,"h":26000.0,"l":24100.0,"c":24200.0,"v":1205.0,"dr":-0.0714,"sa":0.3382},{"date":"2025-10-13","o":23070.0,"h":23560.0,"l":23060.0,"c":23590.0,"v":40.0,"dr":-0.0252,"sa":0.3388},{"date":"2025-10-14","o":23870.0,"h":24460.0,"l":23820.0,"c":24330.0,"v":48.0,"dr":0.0314,"sa":0.3401},{"date":"2025-10-15","o":24240.0,"h":24240.0,"l":23360.0,"c":23790.0,"v":781.0,"dr":-0.0222,"sa":0.3375},{"date":"2025-10-16","o":23080.0,"h":23290.0,"l":22970.0,"c":22960.0,"v":987.0,"dr":-0.0349,"sa":0.3371},{"date":"2025-10-17","o":23270.0,"h":23970.0,"l":23110.0,"c":23840.0,"v":167.0,"dr":0.0383,"sa":0.339},{"date":"2025-10-20","o":24000.0,"h":24400.0,"l":23930.0,"c":24400.0,"v":343.0,"dr":0.0235,"sa":0.3398},{"date":"2025-10-21","o":24350.0,"h":25300.0,"l":24260.0,"c":25340.0,"v":165.0,"dr":0.0385,"sa":0.3417},{"date":"2025-10-22","o":25660.0,"h":25660.0,"l":25220.0,"c":25380.0,"v":50.0,"dr":0.0016,"sa":0.3412},{"date":"2025-10-23","o":24940.0,"h":25180.0,"l":24730.0,"c":24590.0,"v":261.0,"dr":-0.0311,"sa":0.3424},{"date":"2025-10-24","o":24490.0,"h":24740.0,"l":24370.0,"c":24640.0,"v":81.0,"dr":0.002,"sa":0.3421},{"date":"2025-10-27","o":24260.0,"h":24260.0,"l":24260.0,"c":24260.0,"v":49.0,"dr":-0.0154,"sa":0.3414},{"date":"2025-10-28","o":23320.0,"h":23510.0,"l":23320.0,"c":23440.0,"v":457.0,"dr":-0.0338,"sa":0.3432},{"date":"2025-10-29","o":23270.0,"h":23360.0,"l":23050.0,"c":23210.0,"v":379.0,"dr":-0.0098,"sa":0.3428},{"date":"2025-10-30","o":23240.0,"h":23560.0,"l":23240.0,"c":23400.0,"v":129.0,"dr":0.0082,"sa":0.3428},{"date":"2025-10-31","o":23150.0,"h":23930.0,"l":23150.0,"c":23850.0,"v":319.0,"dr":0.0192,"sa":0.3433},{"date":"2025-11-03","o":23850.0,"h":24360.0,"l":23070.0,"c":23990.0,"v":716.0,"dr":0.0059,"sa":0.3433},{"date":"2025-11-04","o":24200.0,"h":24520.0,"l":24110.0,"c":24560.0,"v":178.0,"dr":0.0238,"sa":0.3431},{"date":"2025-11-05","o":24520.0,"h":25080.0,"l":23100.0,"c":23100.0,"v":2934.0,"dr":-0.0594,"sa":0.3485},{"date":"2025-11-06","o":23440.0,"h":23450.0,"l":22870.0,"c":22890.0,"v":237.0,"dr":-0.0091,"sa":0.3484},{"date":"2025-11-07","o":22980.0,"h":23040.0,"l":22780.0,"c":22770.0,"v":78.0,"dr":-0.0052,"sa":0.3485},{"date":"2025-11-10","o":22590.0,"h":22910.0,"l":22300.0,"c":22780.0,"v":121.0,"dr":0.0004,"sa":0.3482},{"date":"2025-11-11","o":22610.0,"h":22720.0,"l":22530.0,"c":22550.0,"v":86.0,"dr":-0.0101,"sa":0.3479},{"date":"2025-11-12","o":22880.0,"h":22990.0,"l":22450.0,"c":23030.0,"v":729.0,"dr":0.0213,"sa":0.3484},{"date":"2025-11-13","o":23370.0,"h":23520.0,"l":22980.0,"c":23380.0,"v":84.0,"dr":0.0152,"sa":0.3479},{"date":"2025-11-14","o":23070.0,"h":23380.0,"l":23010.0,"c":23170.0,"v":124.0,"dr":-0.009,"sa":0.3476},{"date":"2025-11-17","o":23260.0,"h":23310.0,"l":22810.0,"c":22830.0,"v":264.0,"dr":-0.0147,"sa":0.3479},{"date":"2025-11-18","o":22490.0,"h":22920.0,"l":22490.0,"c":22690.0,"v":272.0,"dr":-0.0061,"sa":0.3474},{"date":"2025-11-19","o":22450.0,"h":22550.0,"l":22220.0,"c":22210.0,"v":98.0,"dr":-0.0212,"sa":0.3481},{"date":"2025-11-21","o":22200.0,"h":23130.0,"l":22200.0,"c":22930.0,"v":244.0,"dr":0.0324,"sa":0.3494},{"date":"2025-11-25","o":22860.0,"h":23050.0,"l":22510.0,"c":23060.0,"v":188.0,"dr":0.0057,"sa":0.3494},{"date":"2025-11-26","o":23060.0,"h":23400.0,"l":23060.0,"c":23340.0,"v":42.0,"dr":0.0121,"sa":0.3495},{"date":"2025-11-27","o":23340.0,"h":23340.0,"l":22980.0,"c":23010.0,"v":18.0,"dr":-0.0141,"sa":0.3494},{"date":"2025-11-28","o":23150.0,"h":23240.0,"l":22980.0,"c":22980.0,"v":179.0,"dr":-0.0013,"sa":0.3483},{"date":"2025-12-01","o":22980.0,"h":23460.0,"l":22630.0,"c":23430.0,"v":56.0,"dr":0.0196,"sa":0.3488},{"date":"2025-12-02","o":23700.0,"h":23700.0,"l":23180.0,"c":23380.0,"v":395.0,"dr":-0.0021,"sa":0.3483},{"date":"2025-12-03","o":23030.0,"h":23230.0,"l":23030.0,"c":23190.0,"v":30.0,"dr":-0.0081,"sa":0.3484},{"date":"2025-12-04","o":22840.0,"h":23540.0,"l":22840.0,"c":23420.0,"v":208.0,"dr":0.0099,"sa":0.3484},{"date":"2025-12-05","o":23260.0,"h":23270.0,"l":22900.0,"c":23300.0,"v":191.0,"dr":-0.0051,"sa":0.3485},{"date":"2025-12-09","o":23300.0,"h":23300.0,"l":22900.0,"c":23070.0,"v":104.0,"dr":-0.0099,"sa":0.3485},{"date":"2025-12-10","o":23040.0,"h":23160.0,"l":23040.0,"c":23120.0,"v":159.0,"dr":0.0022,"sa":0.3485},{"date":"2025-12-11","o":23800.0,"h":25560.0,"l":23800.0,"c":24950.0,"v":1567.0,"dr":0.0792,"sa":0.3558},{"date":"2025-12-12","o":24880.0,"h":25520.0,"l":24870.0,"c":25540.0,"v":2752.0,"dr":0.0236,"sa":0.3563},{"date":"2025-12-15","o":25540.0,"h":26340.0,"l":25460.0,"c":26260.0,"v":464.0,"dr":0.0282,"sa":0.3573},{"date":"2025-12-16","o":26300.0,"h":26440.0,"l":25420.0,"c":26260.0,"v":1157.0,"dr":0.0,"sa":0.3573},{"date":"2025-12-17","o":26560.0,"h":26680.0,"l":26140.0,"c":26700.0,"v":526.0,"dr":0.0168,"sa":0.3575},{"date":"2025-12-18","o":26600.0,"h":27100.0,"l":26580.0,"c":26700.0,"v":117.0,"dr":0.0,"sa":0.3566},{"date":"2025-12-19","o":26920.0,"h":26920.0,"l":26620.0,"c":26680.0,"v":235.0,"dr":-0.0007,"sa":0.3561},{"date":"2025-12-22","o":27060.0,"h":27060.0,"l":26500.0,"c":26680.0,"v":100.0,"dr":0.0,"sa":0.356},{"date":"2025-12-23","o":26900.0,"h":26900.0,"l":26540.0,"c":26420.0,"v":129.0,"dr":-0.0097,"sa":0.356},{"date":"2025-12-24","o":26640.0,"h":26640.0,"l":26500.0,"c":26500.0,"v":20.0,"dr":0.003,"sa":0.3559},{"date":"2025-12-26","o":26800.0,"h":26940.0,"l":25000.0,"c":26800.0,"v":18.0,"dr":0.0113,"sa":0.3556},{"date":"2025-12-29","o":26960.0,"h":27000.0,"l":26400.0,"c":26380.0,"v":166.0,"dr":-0.0157,"sa":0.3559},{"date":"2025-12-30","o":26000.0,"h":27000.0,"l":26000.0,"c":26220.0,"v":520.0,"dr":-0.0061,"sa":0.3558},{"date":"2026-01-02","o":25900.0,"h":26220.0,"l":25800.0,"c":26000.0,"v":1119.0,"dr":-0.0084,"sa":0.3559},{"date":"2026-01-05","o":25500.0,"h":26360.0,"l":25500.0,"c":26260.0,"v":192.0,"dr":0.01,"sa":0.356},{"date":"2026-01-06","o":25140.0,"h":25140.0,"l":23680.0,"c":24220.0,"v":15946.0,"dr":-0.0777,"sa":0.3641},{"date":"2026-01-07","o":24220.0,"h":24220.0,"l":23760.0,"c":23830.0,"v":1550.0,"dr":-0.0161,"sa":0.3645},{"date":"2026-01-08","o":23520.0,"h":24220.0,"l":23520.0,"c":23930.0,"v":688.0,"dr":0.0042,"sa":0.3644},{"date":"2026-01-09","o":24250.0,"h":24260.0,"l":23080.0,"c":23080.0,"v":1180.0,"dr":-0.0355,"sa":0.3659},{"date":"2026-01-12","o":23100.0,"h":23290.0,"l":22750.0,"c":22800.0,"v":2906.0,"dr":-0.0121,"sa":0.366},{"date":"2026-01-13","o":23140.0,"h":23140.0,"l":22090.0,"c":22130.0,"v":10110.0,"dr":-0.0294,"sa":0.3673},{"date":"2026-01-14","o":22040.0,"h":22630.0,"l":22040.0,"c":22230.0,"v":4767.0,"dr":0.0045,"sa":0.3672},{"date":"2026-01-15","o":22230.0,"h":22460.0,"l":22100.0,"c":22350.0,"v":6170.0,"dr":0.0054,"sa":0.3672},{"date":"2026-01-16","o":22050.0,"h":22580.0,"l":22050.0,"c":22160.0,"v":2244.0,"dr":-0.0085,"sa":0.3672},{"date":"2026-01-19","o":22180.0,"h":22580.0,"l":21440.0,"c":21800.0,"v":290.0,"dr":-0.0162,"sa":0.3675},{"date":"2026-01-20","o":21910.0,"h":22250.0,"l":21910.0,"c":21960.0,"v":713.0,"dr":0.0073,"sa":0.3668},{"date":"2026-01-21","o":21970.0,"h":22230.0,"l":21780.0,"c":21790.0,"v":1529.0,"dr":-0.0077,"sa":0.366},{"date":"2026-01-22","o":22130.0,"h":22130.0,"l":21490.0,"c":21760.0,"v":540.0,"dr":-0.0014,"sa":0.3656},{"date":"2026-01-23","o":21550.0,"h":21940.0,"l":21490.0,"c":21940.0,"v":625.0,"dr":0.0083,"sa":0.3657},{"date":"2026-01-26","o":22060.0,"h":22460.0,"l":22060.0,"c":22310.0,"v":1386.0,"dr":0.0169,"sa":0.3657},{"date":"2026-01-27","o":22300.0,"h":22300.0,"l":22130.0,"c":22240.0,"v":791.0,"dr":-0.0031,"sa":0.3655},{"date":"2026-01-28","o":22120.0,"h":22440.0,"l":22120.0,"c":22140.0,"v":3379.0,"dr":-0.0045,"sa":0.3653},{"date":"2026-01-29","o":22470.0,"h":22470.0,"l":22100.0,"c":22200.0,"v":450.0,"dr":0.0027,"sa":0.365},{"date":"2026-01-30","o":22390.0,"h":22470.0,"l":22110.0,"c":22370.0,"v":5385.0,"dr":0.0077,"sa":0.3651},{"date":"2026-02-02","o":22160.0,"h":22580.0,"l":21970.0,"c":22000.0,"v":4388.0,"dr":-0.0165,"sa":0.3655},{"date":"2026-02-03","o":21860.0,"h":22390.0,"l":21860.0,"c":22200.0,"v":3859.0,"dr":0.0091,"sa":0.3655},{"date":"2026-02-04","o":22160.0,"h":23200.0,"l":22160.0,"c":22850.0,"v":3429.0,"dr":0.0293,"sa":0.3664},{"date":"2026-02-05","o":22140.0,"h":23020.0,"l":22110.0,"c":22930.0,"v":1340.0,"dr":0.0035,"sa":0.365},{"date":"2026-02-06","o":23000.0,"h":23340.0,"l":22660.0,"c":22910.0,"v":2882.0,"dr":-0.0009,"sa":0.3634},{"date":"2026-02-09","o":22630.0,"h":23240.0,"l":22090.0,"c":22100.0,"v":886.0,"dr":-0.0354,"sa":0.3651},{"date":"2026-02-10","o":22150.0,"h":22150.0,"l":21930.0,"c":22090.0,"v":1007.0,"dr":-0.0005,"sa":0.365},{"date":"2026-02-11","o":22200.0,"h":23620.0,"l":22200.0,"c":23520.0,"v":5340.0,"dr":0.0647,"sa":0.3705},{"date":"2026-02-12","o":23490.0,"h":23580.0,"l":22890.0,"c":23020.0,"v":416.0,"dr":-0.0213,"sa":0.3704},{"date":"2026-02-13","o":23250.0,"h":23270.0,"l":22710.0,"c":22940.0,"v":238.0,"dr":-0.0035,"sa":0.3703},{"date":"2026-02-18","o":23110.0,"h":23350.0,"l":23100.0,"c":23050.0,"v":497.0,"dr":0.0048,"sa":0.3702},{"date":"2026-02-19","o":22850.0,"h":23000.0,"l":22260.0,"c":22880.0,"v":294.0,"dr":-0.0074,"sa":0.3703},{"date":"2026-02-20","o":23200.0,"h":23280.0,"l":23000.0,"c":23190.0,"v":400.0,"dr":0.0135,"sa":0.3705},{"date":"2026-02-23","o":23330.0,"h":23370.0,"l":22640.0,"c":23120.0,"v":1176.0,"dr":-0.003,"sa":0.3702},{"date":"2026-02-24","o":22910.0,"h":23090.0,"l":22910.0,"c":23120.0,"v":69.0,"dr":0.0,"sa":0.3702},{"date":"2026-02-25","o":22680.0,"h":23610.0,"l":22630.0,"c":23610.0,"v":1041.0,"dr":0.0212,"sa":0.3707},{"date":"2026-02-26","o":23300.0,"h":24070.0,"l":23290.0,"c":23870.0,"v":414.0,"dr":0.011,"sa":0.3708},{"date":"2026-02-27","o":23390.0,"h":24120.0,"l":23350.0,"c":23400.0,"v":506.0,"dr":-0.0197,"sa":0.3714},{"date":"2026-03-02","o":23400.0,"h":23900.0,"l":23400.0,"c":23820.0,"v":685.0,"dr":0.0179,"sa":0.3712},{"date":"2026-03-03","o":23600.0,"h":23710.0,"l":23090.0,"c":23370.0,"v":390.0,"dr":-0.0189,"sa":0.3717},{"date":"2026-03-04","o":23180.0,"h":23180.0,"l":22920.0,"c":23040.0,"v":423.0,"dr":-0.0141,"sa":0.3711},{"date":"2026-03-05","o":23390.0,"h":23500.0,"l":23150.0,"c":23460.0,"v":280.0,"dr":0.0182,"sa":0.3711},{"date":"2026-03-06","o":23200.0,"h":23650.0,"l":22890.0,"c":23040.0,"v":1662.0,"dr":-0.0179,"sa":0.3712},{"date":"2026-03-09","o":23120.0,"h":23250.0,"l":22640.0,"c":22810.0,"v":301.0,"dr":-0.01,"sa":0.3714},{"date":"2026-03-10","o":22670.0,"h":23090.0,"l":22670.0,"c":22830.0,"v":366.0,"dr":0.0009,"sa":0.37},{"date":"2026-03-11","o":22830.0,"h":22850.0,"l":22460.0,"c":22670.0,"v":171.0,"dr":-0.007,"sa":0.3701},{"date":"2026-03-12","o":22540.0,"h":22860.0,"l":22480.0,"c":22510.0,"v":263.0,"dr":-0.0071,"sa":0.3701},{"date":"2026-03-13","o":22500.0,"h":22560.0,"l":22470.0,"c":22510.0,"v":28.0,"dr":0.0,"sa":0.3696},{"date":"2026-03-16","o":22520.0,"h":22570.0,"l":22500.0,"c":22500.0,"v":456.0,"dr":-0.0004,"sa":0.3671},{"date":"2026-03-17","o":22710.0,"h":22830.0,"l":22630.0,"c":22480.0,"v":171.0,"dr":-0.0009,"sa":0.3671},{"date":"2026-03-18","o":22450.0,"h":22450.0,"l":21900.0,"c":21870.0,"v":1124.0,"dr":-0.0271,"sa":0.3679},{"date":"2026-03-19","o":21820.0,"h":21820.0,"l":21610.0,"c":21640.0,"v":2700.0,"dr":-0.0105,"sa":0.368},{"date":"2026-03-20","o":21950.0,"h":22060.0,"l":21800.0,"c":21970.0,"v":353.0,"dr":0.0152,"sa":0.3678},{"date":"2026-03-23","o":22110.0,"h":22110.0,"l":21900.0,"c":22040.0,"v":38.0,"dr":0.0032,"sa":0.3677},{"date":"2026-03-25","o":22000.0,"h":22000.0,"l":21790.0,"c":21840.0,"v":222.0,"dr":-0.0091,"sa":0.3674},{"date":"2026-03-26","o":21820.0,"h":21820.0,"l":21490.0,"c":21470.0,"v":222.0,"dr":-0.0169,"sa":0.3674},{"date":"2026-03-27","o":21480.0,"h":21750.0,"l":21480.0,"c":21520.0,"v":19.0,"dr":0.0023,"sa":0.3663},{"date":"2026-03-30","o":21700.0,"h":22030.0,"l":21700.0,"c":22030.0,"v":47.0,"dr":0.0237,"sa":0.3667},{"date":"2026-03-31","o":22060.0,"h":22170.0,"l":21840.0,"c":22070.0,"v":4295.0,"dr":0.0018,"sa":0.3645},{"date":"2026-04-01","o":22140.0,"h":22650.0,"l":22020.0,"c":22530.0,"v":66.0,"dr":0.0208,"sa":0.3647},{"date":"2026-04-06","o":22370.0,"h":22670.0,"l":22350.0,"c":22590.0,"v":72.0,"dr":0.0027,"sa":0.3647},{"date":"2026-04-07","o":22760.0,"h":22800.0,"l":22540.0,"c":22620.0,"v":163.0,"dr":0.0013,"sa":0.3646},{"date":"2026-04-08","o":22630.0,"h":22930.0,"l":22630.0,"c":22890.0,"v":121.0,"dr":0.0119,"sa":0.3642},{"date":"2026-04-09","o":22950.0,"h":23110.0,"l":22890.0,"c":22930.0,"v":312.0,"dr":0.0017,"sa":0.3642},{"date":"2026-04-10","o":22810.0,"h":22810.0,"l":22700.0,"c":22650.0,"v":7.0,"dr":-0.0122,"sa":0.3644},{"date":"2026-04-13","o":22570.0,"h":22800.0,"l":22570.0,"c":22800.0,"v":31.0,"dr":0.0066,"sa":0.3644},{"date":"2026-04-14","o":22750.0,"h":22820.0,"l":22690.0,"c":22680.0,"v":106.0,"dr":-0.0053,"sa":0.3609},{"date":"2026-04-15","o":22680.0,"h":22740.0,"l":22530.0,"c":22460.0,"v":56.0,"dr":-0.0097,"sa":0.361},{"date":"2026-04-16","o":22320.0,"h":22470.0,"l":22310.0,"c":22700.0,"v":562.0,"dr":0.0107,"sa":0.3612},{"date":"2026-04-17","o":22630.0,"h":23060.0,"l":22630.0,"c":23030.0,"v":465.0,"dr":0.0145,"sa":0.3535},{"date":"2026-04-20","o":22990.0,"h":23220.0,"l":22990.0,"c":22990.0,"v":1342.0,"dr":-0.0017,"sa":0.3534},{"date":"2026-04-21","o":23240.0,"h":23240.0,"l":22900.0,"c":22880.0,"v":145.0,"dr":-0.0048,"sa":0.3534},{"date":"2026-04-22","o":22410.0,"h":22440.0,"l":22040.0,"c":22310.0,"v":754.0,"dr":-0.0249,"sa":0.3505},{"date":"2026-04-23","o":22470.0,"h":22550.0,"l":22420.0,"c":22560.0,"v":793.0,"dr":0.0112,"sa":0.3507},{"date":"2026-04-24","o":22480.0,"h":22700.0,"l":22320.0,"c":22440.0,"v":444.0,"dr":-0.0053,"sa":0.3506},{"date":"2026-04-27","o":22300.0,"h":22700.0,"l":22300.0,"c":22470.0,"v":1107.0,"dr":0.0013,"sa":0.344},{"date":"2026-04-28","o":22870.0,"h":22870.0,"l":22230.0,"c":22300.0,"v":2616.0,"dr":-0.0076,"sa":0.344},{"date":"2026-04-29","o":22010.0,"h":22010.0,"l":21810.0,"c":22020.0,"v":131.0,"dr":-0.0126,"sa":0.3372},{"date":"2026-04-30","o":21850.0,"h":22420.0,"l":21850.0,"c":22350.0,"v":463.0,"dr":0.015,"sa":0.3321},{"date":"2026-05-04","o":23240.0,"h":23510.0,"l":23230.0,"c":23160.0,"v":1006.0,"dr":0.0362,"sa":0.3296},{"date":"2026-05-05","o":23170.0,"h":23610.0,"l":23150.0,"c":23430.0,"v":1476.0,"dr":0.0117,"sa":0.3286},{"date":"2026-05-06","o":23550.0,"h":23550.0,"l":22970.0,"c":22970.0,"v":158.0,"dr":-0.0196,"sa":0.3285},{"date":"2026-05-07","o":22930.0,"h":22930.0,"l":22680.0,"c":22660.0,"v":254.0,"dr":-0.0135,"sa":0.3279},{"date":"2026-05-08","o":22720.0,"h":22930.0,"l":22620.0,"c":22750.0,"v":540.0,"dr":0.004,"sa":0.3279},{"date":"2026-05-11","o":22540.0,"h":22580.0,"l":22370.0,"c":22420.0,"v":93.0,"dr":-0.0145,"sa":0.3283},{"date":"2026-05-12","o":22320.0,"h":22490.0,"l":22300.0,"c":22490.0,"v":22.0,"dr":0.0031,"sa":0.3281},{"date":"2026-05-13","o":22740.0,"h":22760.0,"l":22350.0,"c":22470.0,"v":137.0,"dr":-0.0009,"sa":0.3251},{"date":"2026-05-14","o":22780.0,"h":22780.0,"l":22600.0,"c":22490.0,"v":52.0,"dr":0.0009,"sa":0.325},{"date":"2026-05-15","o":22670.0,"h":22670.0,"l":22670.0,"c":22720.0,"v":1022.0,"dr":0.0102,"sa":0.3207},{"date":"2026-05-18","o":22890.0,"h":23240.0,"l":22890.0,"c":23260.0,"v":698.0,"dr":0.0238,"sa":0.3214},{"date":"2026-05-19","o":23250.0,"h":23340.0,"l":23060.0,"c":23070.0,"v":50.0,"dr":-0.0082,"sa":0.3213},{"date":"2026-05-20","o":23140.0,"h":23370.0,"l":23140.0,"c":23120.0,"v":41.0,"dr":0.0022,"sa":0.3212},{"date":"2026-05-21","o":22940.0,"h":23340.0,"l":22940.0,"c":23220.0,"v":2190.0,"dr":0.0043,"sa":0.3211},{"date":"2026-05-22","o":23210.0,"h":23210.0,"l":23020.0,"c":22870.0,"v":259.0,"dr":-0.0151,"sa":0.3206},{"date":"2026-05-26","o":23030.0,"h":23030.0,"l":22920.0,"c":22900.0,"v":269.0,"dr":0.0013,"sa":0.3201},{"date":"2026-05-27","o":22860.0,"h":23020.0,"l":22340.0,"c":22270.0,"v":493.0,"dr":-0.0275,"sa":0.3208},{"date":"2026-05-28","o":22090.0,"h":22350.0,"l":22090.0,"c":22080.0,"v":412.0,"dr":-0.0085,"sa":0.3209},{"date":"2026-05-29","o":22090.0,"h":22370.0,"l":22090.0,"c":22040.0,"v":508.0,"dr":-0.0018,"sa":0.3209},{"date":"2026-06-01","o":21990.0,"h":22090.0,"l":21900.0,"c":21950.0,"v":1397.0,"dr":-0.0041,"sa":0.3199},{"date":"2026-06-02","o":21790.0,"h":22340.0,"l":21790.0,"c":22200.0,"v":883.0,"dr":0.0114,"sa":0.3198},{"date":"2026-06-03","o":22090.0,"h":22290.0,"l":21800.0,"c":22040.0,"v":688.0,"dr":-0.0072,"sa":0.3199},{"date":"2026-06-04","o":22330.0,"h":22420.0,"l":22150.0,"c":22130.0,"v":111.0,"dr":0.0041,"sa":0.3199},{"date":"2026-06-05","o":22700.0,"h":22950.0,"l":22570.0,"c":22800.0,"v":1325.0,"dr":0.0303,"sa":0.3199},{"date":"2026-06-08","o":22800.0,"h":22820.0,"l":22460.0,"c":22610.0,"v":150.0,"dr":-0.0083,"sa":0.32},{"date":"2026-06-09","o":22500.0,"h":22510.0,"l":22360.0,"c":22320.0,"v":41.0,"dr":-0.0128,"sa":0.3193},{"date":"2026-06-10","o":22320.0,"h":22750.0,"l":22240.0,"c":22600.0,"v":102.0,"dr":0.0125,"sa":0.319},{"date":"2026-06-11","o":22610.0,"h":22640.0,"l":22390.0,"c":22490.0,"v":153.0,"dr":-0.0049,"sa":0.319},{"date":"2026-06-12","o":22290.0,"h":22510.0,"l":22290.0,"c":22450.0,"v":30.0,"dr":-0.0018,"sa":0.319},{"date":"2026-06-16","o":22660.0,"h":22810.0,"l":22530.0,"c":22480.0,"v":14.0,"dr":0.0013,"sa":0.3189},{"date":"2026-06-17","o":22510.0,"h":22530.0,"l":22380.0,"c":22390.0,"v":11.0,"dr":-0.004,"sa":0.3188},{"date":"2026-06-18","o":22420.0,"h":22420.0,"l":22290.0,"c":22260.0,"v":72.0,"dr":-0.0058,"sa":0.318},{"date":"2026-06-19","o":22420.0,"h":22420.0,"l":22290.0,"c":22260.0,"v":0.0,"dr":0.0,"sa":0.3172},{"date":"2026-06-22","o":22580.0,"h":23700.0,"l":22580.0,"c":23220.0,"v":11983.0,"dr":0.0431,"sa":0.3195},{"date":"2026-06-23","o":23450.0,"h":23920.0,"l":23440.0,"c":23760.0,"v":376.0,"dr":0.0233,"sa":0.3203},{"date":"2026-06-24","o":23820.0,"h":23900.0,"l":23640.0,"c":23640.0,"v":615.0,"dr":-0.0051,"sa":0.3202},{"date":"2026-06-25","o":23600.0,"h":23640.0,"l":23130.0,"c":23090.0,"v":640.0,"dr":-0.0233,"sa":0.3209},{"date":"2026-06-26","o":23350.0,"h":23620.0,"l":23300.0,"c":23180.0,"v":262.0,"dr":0.0039,"sa":0.3205},{"date":"2026-06-29","o":23190.0,"h":23400.0,"l":23190.0,"c":23330.0,"v":2546.0,"dr":0.0065,"sa":0.3205},{"date":"2026-06-30","o":23190.0,"h":23400.0,"l":23190.0,"c":23260.0,"v":913.0,"dr":-0.003,"sa":0.3205},{"date":"2026-07-01","o":23930.0,"h":24200.0,"l":23850.0,"c":24020.0,"v":351.0,"dr":0.0327,"sa":0.3192},{"date":"2026-07-02","o":24170.0,"h":25000.0,"l":24170.0,"c":25100.0,"v":1064.0,"dr":0.045,"sa":0.3222},{"date":"2026-07-03","o":25100.0,"h":25700.0,"l":24160.0,"c":24410.0,"v":912.0,"dr":-0.0275,"sa":0.3233},{"date":"2026-07-06","o":24710.0,"h":25360.0,"l":24710.0,"c":25360.0,"v":2354.0,"dr":0.0389,"sa":0.3254},{"date":"2026-07-07","o":25700.0,"h":25920.0,"l":25460.0,"c":25520.0,"v":1763.0,"dr":0.0063,"sa":0.3254},{"date":"2026-07-08","o":25220.0,"h":25480.0,"l":24990.0,"c":25000.0,"v":276.0,"dr":-0.0204,"sa":0.3256},{"date":"2026-07-10","o":24970.0,"h":25140.0,"l":24620.0,"c":24800.0,"v":56.0,"dr":-0.008,"sa":0.3249},{"date":"2026-07-13","o":25200.0,"h":25200.0,"l":24730.0,"c":25000.0,"v":68.0,"dr":0.0081,"sa":0.323},{"date":"2026-07-14","o":24910.0,"h":24950.0,"l":24600.0,"c":24600.0,"v":52.0,"dr":-0.016,"sa":0.3234},{"date":"2026-07-15","o":24050.0,"h":24280.0,"l":23910.0,"c":24030.0,"v":391.0,"dr":-0.0232,"sa":0.3243},{"date":"2026-07-16","o":24480.0,"h":24480.0,"l":24460.0,"c":24460.0,"v":289.0,"dr":0.0179,"sa":0.3228},{"date":"2026-07-17","o":25080.0,"h":25440.0,"l":25080.0,"c":25360.0,"v":298.0,"dr":0.0368,"sa":0.3246},{"date":"2026-07-20","o":25280.0,"h":25300.0,"l":25060.0,"c":25060.0,"v":87.0,"dr":-0.0118,"sa":0.3249},{"date":"2026-07-21","o":25060.0,"h":25140.0,"l":24880.0,"c":25120.0,"v":138.0,"dr":0.0024,"sa":0.3249},{"date":"2026-07-22","o":24910.0,"h":25020.0,"l":24530.0,"c":24530.0,"v":1032.0,"dr":-0.0235,"sa":0.3255},{"date":"2026-07-23","o":24480.0,"h":24950.0,"l":24480.0,"c":24800.0,"v":374.0,"dr":0.011,"sa":0.325},{"date":"2026-07-24","o":24870.0,"h":25200.0,"l":24870.0,"c":25360.0,"v":151.0,"dr":0.0226,"sa":0.3257},{"date":"2026-07-27","o":25380.0,"h":25560.0,"l":25380.0,"c":25340.0,"v":171.0,"dr":-0.0008,"sa":0.3255},{"date":"2026-07-28","o":25620.0,"h":25840.0,"l":25620.0,"c":25780.0,"v":210.0,"dr":0.0174,"sa":0.3257}]