[{"date":"2020-09-11","o":20295.0,"h":20295.0,"l":19300.0,"c":19864.0,"v":642.0,"dr":-0.0212,"sa":0.7921},{"date":"2020-09-14","o":19960.0,"h":20433.5,"l":19350.0,"c":20275.5,"v":152.0,"dr":0.0207,"sa":0.7852},{"date":"2020-09-15","o":20200.0,"h":21000.0,"l":20030.0,"c":20262.0,"v":151.0,"dr":-0.0007,"sa":0.7795},{"date":"2020-09-16","o":21100.0,"h":21650.0,"l":20400.0,"c":20510.0,"v":184.0,"dr":0.0122,"sa":0.7784},{"date":"2020-09-17","o":20444.0,"h":20444.0,"l":19500.0,"c":19990.0,"v":135.0,"dr":-0.0254,"sa":0.7787},{"date":"2020-09-18","o":20420.0,"h":20420.0,"l":19750.0,"c":20200.0,"v":122.0,"dr":0.0105,"sa":0.7785},{"date":"2020-09-21","o":21150.0,"h":21600.0,"l":20520.0,"c":21600.0,"v":227.0,"dr":0.0693,"sa":0.7513},{"date":"2020-09-22","o":21048.0,"h":22800.0,"l":21000.0,"c":22800.0,"v":286.0,"dr":0.0556,"sa":0.7506},{"date":"2020-09-23","o":22900.0,"h":23000.0,"l":22166.0,"c":22500.0,"v":261.0,"dr":-0.0132,"sa":0.7455},{"date":"2020-09-24","o":23000.0,"h":23479.0,"l":21254.5,"c":22100.0,"v":282.0,"dr":-0.0178,"sa":0.7432},{"date":"2020-09-25","o":20601.0,"h":23000.0,"l":20601.0,"c":22700.0,"v":296.0,"dr":0.0271,"sa":0.7431},{"date":"2020-09-28","o":22830.0,"h":23200.0,"l":22400.0,"c":23200.0,"v":341.0,"dr":0.022,"sa":0.7431},{"date":"2020-09-29","o":23400.0,"h":24400.0,"l":23252.0,"c":24200.0,"v":768.0,"dr":0.0431,"sa":0.7411},{"date":"2020-09-30","o":24100.0,"h":24578.5,"l":24074.0,"c":24250.0,"v":654.0,"dr":0.0021,"sa":0.7412},{"date":"2020-10-01","o":24600.0,"h":25300.0,"l":24043.0,"c":25300.0,"v":362.0,"dr":0.0433,"sa":0.7412},{"date":"2020-10-02","o":25050.0,"h":25136.5,"l":24224.0,"c":24900.0,"v":466.0,"dr":-0.0158,"sa":0.741},{"date":"2020-10-05","o":25101.0,"h":26325.0,"l":25101.0,"c":26300.0,"v":251.0,"dr":0.0562,"sa":0.7425},{"date":"2020-10-06","o":26091.5,"h":26450.0,"l":25600.0,"c":26450.0,"v":715.0,"dr":0.0057,"sa":0.742},{"date":"2020-10-07","o":26560.0,"h":27062.5,"l":26115.0,"c":27000.0,"v":337.0,"dr":0.0208,"sa":0.737},{"date":"2020-10-08","o":26768.0,"h":26983.0,"l":26207.0,"c":26400.0,"v":313.0,"dr":-0.0222,"sa":0.7372},{"date":"2020-10-09","o":26393.0,"h":26393.0,"l":25650.0,"c":26098.0,"v":1232.0,"dr":-0.0114,"sa":0.7349},{"date":"2020-10-13","o":26350.0,"h":27200.0,"l":26200.0,"c":27020.0,"v":381.0,"dr":0.0353,"sa":0.7189},{"date":"2020-10-14","o":27100.0,"h":28399.0,"l":26582.5,"c":28399.0,"v":390.0,"dr":0.051,"sa":0.7201},{"date":"2020-10-15","o":27846.5,"h":28500.0,"l":27101.0,"c":27910.0,"v":298.0,"dr":-0.0172,"sa":0.7116},{"date":"2020-10-16","o":28049.5,"h":28760.0,"l":27750.0,"c":27988.0,"v":414.0,"dr":0.0028,"sa":0.7114},{"date":"2020-10-19","o":28000.0,"h":28600.0,"l":27043.0,"c":27095.0,"v":636.0,"dr":-0.0319,"sa":0.7107},{"date":"2020-10-20","o":27240.0,"h":28163.5,"l":26354.0,"c":28120.0,"v":380.0,"dr":0.0378,"sa":0.7108},{"date":"2020-10-21","o":28118.0,"h":29000.0,"l":27347.5,"c":28380.0,"v":414.0,"dr":0.0092,"sa":0.7107},{"date":"2020-10-22","o":29000.0,"h":29600.0,"l":28300.0,"c":29600.0,"v":440.0,"dr":0.043,"sa":0.7114},{"date":"2020-10-23","o":30000.0,"h":31000.0,"l":28730.0,"c":30063.0,"v":493.0,"dr":0.0156,"sa":0.7114},{"date":"2020-10-26","o":30350.0,"h":30858.5,"l":27318.0,"c":28808.0,"v":530.0,"dr":-0.0417,"sa":0.7132},{"date":"2020-10-27","o":27000.0,"h":27401.5,"l":25650.0,"c":26500.0,"v":522.0,"dr":-0.0801,"sa":0.7114},{"date":"2020-10-28","o":26240.0,"h":26247.0,"l":23986.5,"c":24300.5,"v":378.0,"dr":-0.083,"sa":0.7168},{"date":"2020-10-29","o":24400.0,"h":25300.0,"l":24305.0,"c":25300.0,"v":375.0,"dr":0.0411,"sa":0.7175},{"date":"2020-10-30","o":25000.0,"h":25000.0,"l":22950.0,"c":23212.0,"v":394.0,"dr":-0.0825,"sa":0.7217},{"date":"2020-11-02","o":23800.0,"h":23958.5,"l":22071.0,"c":22700.0,"v":602.0,"dr":-0.0221,"sa":0.7154},{"date":"2020-11-03","o":22716.0,"h":24021.0,"l":22716.0,"c":23911.0,"v":162.0,"dr":0.0533,"sa":0.7167},{"date":"2020-11-04","o":24451.0,"h":25243.0,"l":24401.0,"c":24890.0,"v":513.0,"dr":0.0409,"sa":0.7158},{"date":"2020-11-05","o":25450.0,"h":25560.0,"l":24706.0,"c":25200.0,"v":286.0,"dr":0.0125,"sa":0.7149},{"date":"2020-11-06","o":25400.0,"h":25982.0,"l":25200.0,"c":25670.0,"v":189.0,"dr":0.0187,"sa":0.7148},{"date":"2020-11-09","o":25800.0,"h":26051.5,"l":24504.0,"c":25394.0,"v":399.0,"dr":-0.0108,"sa":0.7093},{"date":"2020-11-10","o":24300.0,"h":24500.0,"l":23062.5,"c":23520.0,"v":801.0,"dr":-0.0738,"sa":0.714},{"date":"2020-11-11","o":23750.0,"h":24660.0,"l":23600.0,"c":24600.0,"v":192.0,"dr":0.0459,"sa":0.711},{"date":"2020-11-12","o":24612.5,"h":24802.5,"l":24001.0,"c":24641.0,"v":356.0,"dr":0.0017,"sa":0.7095},{"date":"2020-11-13","o":25000.0,"h":25000.0,"l":24100.0,"c":24228.5,"v":105.0,"dr":-0.0167,"sa":0.7093},{"date":"2020-11-16","o":24400.0,"h":25102.0,"l":23520.0,"c":25000.0,"v":108.0,"dr":0.0318,"sa":0.708},{"date":"2020-11-17","o":25126.5,"h":25414.5,"l":24869.0,"c":25160.0,"v":685.0,"dr":0.0064,"sa":0.708},{"date":"2020-11-18","o":25150.0,"h":25473.0,"l":24806.0,"c":24900.0,"v":265.0,"dr":-0.0103,"sa":0.7073},{"date":"2020-11-19","o":24840.0,"h":26000.0,"l":24840.0,"c":26000.0,"v":383.0,"dr":0.0442,"sa":0.7017},{"date":"2020-11-20","o":26000.0,"h":26487.5,"l":25769.5,"c":26342.5,"v":570.0,"dr":0.0132,"sa":0.7017},{"date":"2020-11-24","o":26500.0,"h":26500.0,"l":25100.0,"c":25669.0,"v":154.0,"dr":-0.0256,"sa":0.7018},{"date":"2020-11-25","o":25930.5,"h":26700.0,"l":25184.0,"c":26299.0,"v":689.0,"dr":0.0245,"sa":0.7015},{"date":"2020-11-26","o":26298.5,"h":26350.0,"l":23902.0,"c":26000.0,"v":98.0,"dr":-0.0114,"sa":0.7016},{"date":"2020-11-27","o":26181.0,"h":26700.0,"l":26100.0,"c":26400.0,"v":158.0,"dr":0.0154,"sa":0.7014},{"date":"2020-11-30","o":26400.0,"h":27880.0,"l":26400.0,"c":27850.0,"v":385.0,"dr":0.0549,"sa":0.7018},{"date":"2020-12-01","o":27845.0,"h":28140.5,"l":27250.5,"c":27325.0,"v":189.0,"dr":-0.0189,"sa":0.7019},{"date":"2020-12-02","o":27589.0,"h":28733.0,"l":27589.0,"c":27902.0,"v":265.0,"dr":0.0211,"sa":0.702},{"date":"2020-12-03","o":27901.0,"h":28148.0,"l":26900.0,"c":27001.0,"v":259.0,"dr":-0.0323,"sa":0.7031},{"date":"2020-12-04","o":26999.0,"h":27498.5,"l":26000.0,"c":27369.0,"v":94.0,"dr":0.0136,"sa":0.7029},{"date":"2020-12-09","o":26667.0,"h":27179.0,"l":25680.0,"c":25680.0,"v":563.0,"dr":-0.0617,"sa":0.7025},{"date":"2020-12-10","o":25400.0,"h":26284.5,"l":25130.5,"c":26000.0,"v":152.0,"dr":0.0125,"sa":0.7016},{"date":"2020-12-11","o":26000.0,"h":26199.0,"l":25416.0,"c":26199.0,"v":145.0,"dr":0.0077,"sa":0.6999},{"date":"2020-12-14","o":26199.0,"h":27395.5,"l":25818.0,"c":27390.0,"v":463.0,"dr":0.0455,"sa":0.7005},{"date":"2020-12-15","o":27410.0,"h":28286.0,"l":26686.0,"c":27900.0,"v":424.0,"dr":0.0186,"sa":0.7001},{"date":"2020-12-16","o":27900.0,"h":28238.5,"l":27401.0,"c":27800.0,"v":83.0,"dr":-0.0036,"sa":0.7002},{"date":"2020-12-17","o":28050.0,"h":28090.0,"l":27500.0,"c":27500.0,"v":75.0,"dr":-0.0108,"sa":0.7004},{"date":"2020-12-18","o":27500.0,"h":28099.0,"l":27299.0,"c":27890.0,"v":228.0,"dr":0.0142,"sa":0.7004},{"date":"2020-12-21","o":27779.5,"h":27779.5,"l":25956.0,"c":26448.5,"v":272.0,"dr":-0.0517,"sa":0.7029},{"date":"2020-12-22","o":26448.0,"h":26626.0,"l":25692.5,"c":26004.0,"v":188.0,"dr":-0.0168,"sa":0.7032},{"date":"2020-12-23","o":25155.0,"h":26578.5,"l":25155.0,"c":26578.5,"v":168.0,"dr":0.0221,"sa":0.7025},{"date":"2020-12-28","o":25269.0,"h":26826.0,"l":25269.0,"c":26035.0,"v":126.0,"dr":-0.0204,"sa":0.7018},{"date":"2020-12-29","o":26000.0,"h":26300.0,"l":25373.0,"c":25900.0,"v":591.0,"dr":-0.0052,"sa":0.7019},{"date":"2020-12-30","o":26300.0,"h":26670.0,"l":25900.0,"c":26559.5,"v":108.0,"dr":0.0255,"sa":0.7014},{"date":"2021-01-04","o":26650.0,"h":27840.0,"l":26401.0,"c":26999.5,"v":190.0,"dr":0.0166,"sa":0.701},{"date":"2021-01-05","o":26800.0,"h":27424.0,"l":26100.0,"c":27193.5,"v":256.0,"dr":0.0072,"sa":0.7003},{"date":"2021-01-06","o":27193.5,"h":27250.0,"l":26411.5,"c":26993.0,"v":216.0,"dr":-0.0074,"sa":0.699},{"date":"2021-01-07","o":26750.0,"h":28237.0,"l":26600.0,"c":28054.5,"v":369.0,"dr":0.0393,"sa":0.6995},{"date":"2021-01-08","o":28100.0,"h":29000.0,"l":27785.5,"c":28198.0,"v":226.0,"dr":0.0051,"sa":0.6978},{"date":"2021-01-11","o":28419.0,"h":29850.0,"l":27777.0,"c":29100.0,"v":363.0,"dr":0.032,"sa":0.6975},{"date":"2021-01-12","o":29140.0,"h":29841.0,"l":28300.0,"c":28474.5,"v":363.0,"dr":-0.0215,"sa":0.6969},{"date":"2021-01-13","o":28000.0,"h":28041.0,"l":27480.0,"c":27885.0,"v":334.0,"dr":-0.0207,"sa":0.697},{"date":"2021-01-14","o":27790.0,"h":27950.0,"l":27100.0,"c":27431.5,"v":205.0,"dr":-0.0163,"sa":0.6973},{"date":"2021-01-15","o":27400.0,"h":27555.5,"l":26680.0,"c":26859.0,"v":267.0,"dr":-0.0209,"sa":0.6969},{"date":"2021-01-18","o":26859.0,"h":27400.0,"l":25900.0,"c":27400.0,"v":78.0,"dr":0.0201,"sa":0.689},{"date":"2021-01-19","o":26600.0,"h":26929.5,"l":26300.0,"c":26872.5,"v":221.0,"dr":-0.0193,"sa":0.6895},{"date":"2021-01-20","o":27090.0,"h":27350.0,"l":26700.0,"c":26880.0,"v":307.0,"dr":0.0003,"sa":0.6894},{"date":"2021-01-21","o":26850.0,"h":28183.5,"l":26750.0,"c":27924.0,"v":363.0,"dr":0.0388,"sa":0.6901},{"date":"2021-01-22","o":27900.0,"h":28759.0,"l":27800.0,"c":27868.5,"v":430.0,"dr":-0.002,"sa":0.6899},{"date":"2021-01-25","o":28500.0,"h":29084.0,"l":28060.0,"c":28701.0,"v":484.0,"dr":0.0299,"sa":0.6901},{"date":"2021-01-26","o":28400.0,"h":29299.0,"l":28400.0,"c":28865.0,"v":337.0,"dr":0.0057,"sa":0.6901},{"date":"2021-01-27","o":28799.0,"h":28799.0,"l":26999.5,"c":27600.0,"v":552.0,"dr":-0.0438,"sa":0.6919},{"date":"2021-01-28","o":27600.0,"h":28000.0,"l":26900.0,"c":27190.0,"v":300.0,"dr":-0.0149,"sa":0.6921},{"date":"2021-01-29","o":27190.0,"h":27299.0,"l":26300.0,"c":26310.0,"v":196.0,"dr":-0.0324,"sa":0.6931},{"date":"2021-02-01","o":26300.0,"h":27046.5,"l":26125.0,"c":26791.0,"v":148.0,"dr":0.0183,"sa":0.6832},{"date":"2021-02-02","o":27000.0,"h":27500.0,"l":26800.0,"c":27483.5,"v":120.0,"dr":0.0258,"sa":0.6816},{"date":"2021-02-03","o":27500.0,"h":27713.5,"l":27151.5,"c":27324.0,"v":195.0,"dr":-0.0058,"sa":0.6709},{"date":"2021-02-04","o":27100.0,"h":27692.0,"l":27000.0,"c":27525.0,"v":181.0,"dr":0.0074,"sa":0.6709},{"date":"2021-02-05","o":27691.5,"h":27700.0,"l":27200.0,"c":27499.0,"v":1302.0,"dr":-0.0009,"sa":0.6708},{"date":"2021-02-08","o":27400.0,"h":28433.0,"l":26980.0,"c":28414.0,"v":244.0,"dr":0.0333,"sa":0.6707},{"date":"2021-02-09","o":28500.0,"h":28669.0,"l":28000.0,"c":28198.5,"v":155.0,"dr":-0.0076,"sa":0.6707},{"date":"2021-02-10","o":28150.0,"h":28946.0,"l":28150.0,"c":28794.0,"v":304.0,"dr":0.0211,"sa":0.6706},{"date":"2021-02-11","o":28850.0,"h":29083.0,"l":27997.0,"c":28082.0,"v":364.0,"dr":-0.0247,"sa":0.6679},{"date":"2021-02-12","o":28100.5,"h":28555.0,"l":27746.0,"c":28130.5,"v":230.0,"dr":0.0017,"sa":0.6678},{"date":"2021-02-17","o":27969.0,"h":27969.0,"l":26423.5,"c":26677.5,"v":473.0,"dr":-0.0517,"sa":0.6699},{"date":"2021-02-18","o":26390.5,"h":26390.5,"l":24947.0,"c":25706.5,"v":409.0,"dr":-0.0364,"sa":0.6711},{"date":"2021-02-19","o":25706.0,"h":26302.5,"l":25642.0,"c":25651.5,"v":169.0,"dr":-0.0021,"sa":0.6705},{"date":"2021-02-22","o":25700.0,"h":25700.0,"l":24446.5,"c":24600.0,"v":117.0,"dr":-0.041,"sa":0.6721},{"date":"2021-02-23","o":23500.0,"h":24100.0,"l":22581.5,"c":24043.5,"v":393.0,"dr":-0.0226,"sa":0.6724},{"date":"2021-02-24","o":24300.0,"h":25313.5,"l":23963.5,"c":25257.0,"v":94.0,"dr":0.0505,"sa":0.6737},{"date":"2021-02-25","o":25313.5,"h":25568.0,"l":24185.5,"c":24621.0,"v":170.0,"dr":-0.0252,"sa":0.6738},{"date":"2021-02-26","o":24875.5,"h":25548.0,"l":24650.0,"c":25453.5,"v":177.0,"dr":0.0338,"sa":0.6738},{"date":"2021-03-01","o":25650.0,"h":25751.0,"l":25000.0,"c":25619.5,"v":121.0,"dr":0.0065,"sa":0.6736},{"date":"2021-03-02","o":25650.0,"h":26120.0,"l":25625.0,"c":25700.0,"v":1.0,"dr":0.0031,"sa":0.6735},{"date":"2021-03-03","o":25500.0,"h":25500.0,"l":24690.0,"c":24730.0,"v":1.0,"dr":-0.0377,"sa":0.6749},{"date":"2021-03-04","o":24435.5,"h":24680.0,"l":23389.5,"c":23666.0,"v":2.0,"dr":-0.043,"sa":0.6762},{"date":"2021-03-05","o":23600.0,"h":24339.5,"l":22887.0,"c":24100.0,"v":1.0,"dr":0.0183,"sa":0.6764},{"date":"2021-03-08","o":24100.0,"h":24100.0,"l":22804.0,"c":22804.0,"v":11.0,"dr":-0.0538,"sa":0.6786},{"date":"2021-03-09","o":23006.0,"h":24500.0,"l":23006.0,"c":24455.0,"v":1.0,"dr":0.0724,"sa":0.6808},{"date":"2021-03-10","o":24479.0,"h":24838.0,"l":23514.5,"c":23575.0,"v":2.0,"dr":-0.036,"sa":0.6769},{"date":"2021-03-11","o":24104.0,"h":24627.0,"l":23774.0,"c":24554.0,"v":1.0,"dr":0.0415,"sa":0.6699},{"date":"2021-03-12","o":24051.0,"h":24497.0,"l":23700.0,"c":24420.5,"v":149.0,"dr":-0.0054,"sa":0.6668},{"date":"2021-03-15","o":24450.0,"h":25500.0,"l":24450.0,"c":24950.5,"v":243.0,"dr":0.0217,"sa":0.6669},{"date":"2021-03-16","o":25230.5,"h":25699.5,"l":24925.0,"c":25102.0,"v":252.0,"dr":0.0061,"sa":0.6613},{"date":"2021-03-17","o":24850.0,"h":25162.0,"l":24424.5,"c":25038.5,"v":286.0,"dr":-0.0025,"sa":0.6606},{"date":"2021-03-18","o":24520.0,"h":24649.0,"l":23680.0,"c":23746.5,"v":183.0,"dr":-0.0516,"sa":0.6613},{"date":"2021-03-19","o":23859.0,"h":24015.5,"l":23485.5,"c":23582.0,"v":334.0,"dr":-0.0069,"sa":0.6608},{"date":"2021-03-22","o":23885.0,"h":24468.0,"l":23885.0,"c":24136.5,"v":141.0,"dr":0.0235,"sa":0.6594},{"date":"2021-03-23","o":23946.0,"h":23946.0,"l":23400.0,"c":23492.5,"v":153.0,"dr":-0.0267,"sa":0.6563},{"date":"2021-03-25","o":22911.5,"h":22911.5,"l":22045.0,"c":22500.0,"v":10.0,"dr":-0.0422,"sa":0.6541},{"date":"2021-03-26","o":22705.0,"h":22789.0,"l":22111.0,"c":22491.0,"v":168.0,"dr":-0.0004,"sa":0.6524},{"date":"2021-03-29","o":22491.0,"h":22491.0,"l":20840.0,"c":22125.5,"v":109.0,"dr":-0.0163,"sa":0.6452},{"date":"2021-03-30","o":21660.5,"h":22441.5,"l":21660.5,"c":22347.5,"v":90.0,"dr":0.01,"sa":0.6433},{"date":"2021-03-31","o":22963.0,"h":24000.0,"l":22675.5,"c":23617.5,"v":202.0,"dr":0.0568,"sa":0.6406},{"date":"2021-04-05","o":23787.0,"h":24373.5,"l":23787.0,"c":24252.5,"v":372.0,"dr":0.0269,"sa":0.641},{"date":"2021-04-06","o":24396.0,"h":24747.5,"l":24230.0,"c":24529.5,"v":156.0,"dr":0.0114,"sa":0.6392},{"date":"2021-04-07","o":24764.0,"h":25100.0,"l":24630.0,"c":25020.0,"v":156.0,"dr":0.02,"sa":0.6387},{"date":"2021-04-08","o":25100.0,"h":25381.0,"l":24947.5,"c":25369.0,"v":255.0,"dr":0.0139,"sa":0.6387},{"date":"2021-04-09","o":25000.0,"h":25450.0,"l":25000.0,"c":25263.5,"v":140.0,"dr":-0.0042,"sa":0.6292},{"date":"2021-04-12","o":24557.0,"h":24850.0,"l":24187.0,"c":24187.0,"v":215.0,"dr":-0.0426,"sa":0.6308},{"date":"2021-04-13","o":24050.0,"h":24383.0,"l":23950.0,"c":24321.5,"v":257.0,"dr":0.0056,"sa":0.6306},{"date":"2021-04-14","o":24395.0,"h":24395.0,"l":23678.5,"c":23994.5,"v":180.0,"dr":-0.0134,"sa":0.6309},{"date":"2021-04-15","o":24720.0,"h":25517.5,"l":24502.0,"c":25158.5,"v":476.0,"dr":0.0485,"sa":0.6287},{"date":"2021-04-16","o":24900.0,"h":25098.0,"l":24711.0,"c":24935.5,"v":236.0,"dr":-0.0089,"sa":0.6289},{"date":"2021-04-19","o":24940.0,"h":24940.0,"l":24326.5,"c":24669.0,"v":116.0,"dr":-0.0107,"sa":0.6285},{"date":"2021-04-20","o":24500.0,"h":24512.5,"l":23999.0,"c":24437.5,"v":313.0,"dr":-0.0094,"sa":0.6187},{"date":"2021-04-21","o":24438.0,"h":25100.0,"l":24346.5,"c":25013.0,"v":161.0,"dr":0.0235,"sa":0.6189},{"date":"2021-04-22","o":24550.0,"h":24819.5,"l":24105.0,"c":24285.0,"v":152.0,"dr":-0.0291,"sa":0.6166},{"date":"2021-04-23","o":25050.0,"h":25547.0,"l":25050.0,"c":25433.5,"v":2161.0,"dr":0.0473,"sa":0.6068},{"date":"2021-04-26","o":25584.0,"h":26541.5,"l":25382.0,"c":26427.0,"v":2.0,"dr":0.0391,"sa":0.5898},{"date":"2021-04-27","o":26480.0,"h":26850.0,"l":26313.0,"c":26600.0,"v":483.0,"dr":0.0065,"sa":0.583},{"date":"2021-04-28","o":26651.0,"h":26999.0,"l":26217.5,"c":26438.5,"v":429.0,"dr":-0.0061,"sa":0.575},{"date":"2021-04-29","o":26440.0,"h":26800.0,"l":26051.0,"c":26428.0,"v":235.0,"dr":-0.0004,"sa":0.5748},{"date":"2021-04-30","o":26500.0,"h":26500.0,"l":25592.0,"c":25592.0,"v":1.0,"dr":-0.0316,"sa":0.5759},{"date":"2021-05-03","o":25593.5,"h":25593.5,"l":24906.5,"c":25092.0,"v":487.0,"dr":-0.0195,"sa":0.5747},{"date":"2021-05-04","o":24877.0,"h":25088.0,"l":24600.0,"c":25062.0,"v":390.0,"dr":-0.0012,"sa":0.5697},{"date":"2021-05-05","o":25051.0,"h":25353.0,"l":24785.0,"c":24792.0,"v":215.0,"dr":-0.0108,"sa":0.5698},{"date":"2021-05-06","o":24669.0,"h":24810.0,"l":24296.0,"c":24536.5,"v":323.0,"dr":-0.0103,"sa":0.5697},{"date":"2021-05-07","o":24988.5,"h":25200.0,"l":24930.0,"c":25160.0,"v":103.0,"dr":0.0254,"sa":0.5684},{"date":"2021-05-10","o":24999.5,"h":24999.5,"l":24000.0,"c":24147.5,"v":261.0,"dr":-0.0402,"sa":0.5701},{"date":"2021-05-11","o":23800.0,"h":24400.0,"l":23780.0,"c":24282.0,"v":265.0,"dr":0.0056,"sa":0.5626},{"date":"2021-05-12","o":24149.0,"h":24149.0,"l":23450.0,"c":23537.0,"v":193.0,"dr":-0.0307,"sa":0.5636},{"date":"2021-05-13","o":23580.0,"h":23732.0,"l":23049.0,"c":23380.0,"v":191.0,"dr":-0.0067,"sa":0.5637},{"date":"2021-05-14","o":23395.0,"h":23943.5,"l":23200.0,"c":23804.0,"v":237.0,"dr":0.0181,"sa":0.561},{"date":"2021-05-17","o":23784.5,"h":24000.0,"l":23585.0,"c":23852.0,"v":2.0,"dr":0.002,"sa":0.5603},{"date":"2021-05-18","o":23751.0,"h":24702.0,"l":23751.0,"c":24702.0,"v":1.0,"dr":0.0356,"sa":0.5611},{"date":"2021-05-19","o":23854.5,"h":25118.0,"l":23452.5,"c":24953.0,"v":1.0,"dr":0.0102,"sa":0.5612},{"date":"2021-05-20","o":25137.0,"h":25815.0,"l":24999.0,"c":25743.0,"v":1.0,"dr":0.0317,"sa":0.5584},{"date":"2021-05-21","o":25850.0,"h":26000.0,"l":25352.5,"c":25485.0,"v":2.0,"dr":-0.01,"sa":0.558},{"date":"2021-05-26","o":25908.5,"h":25962.0,"l":25489.5,"c":25804.0,"v":496.0,"dr":0.0125,"sa":0.5581},{"date":"2021-05-27","o":25805.0,"h":25876.0,"l":25672.5,"c":25707.0,"v":378.0,"dr":-0.0038,"sa":0.5577},{"date":"2021-05-28","o":26420.0,"h":26750.0,"l":26370.0,"c":26550.0,"v":1.0,"dr":0.0328,"sa":0.5585},{"date":"2021-05-31","o":26500.0,"h":26850.0,"l":26200.0,"c":26793.0,"v":69.0,"dr":0.0092,"sa":0.5585},{"date":"2021-06-01","o":26999.0,"h":27200.0,"l":26833.5,"c":26995.0,"v":567.0,"dr":0.0075,"sa":0.5557},{"date":"2021-06-02","o":27200.0,"h":27550.0,"l":27069.5,"c":27453.5,"v":489.0,"dr":0.017,"sa":0.553},{"date":"2021-06-03","o":27176.0,"h":27417.5,"l":26805.0,"c":26831.0,"v":365.0,"dr":-0.0227,"sa":0.5533},{"date":"2021-06-04","o":26886.5,"h":27498.5,"l":26886.5,"c":27261.5,"v":343.0,"dr":0.016,"sa":0.552},{"date":"2021-06-07","o":27500.0,"h":27500.0,"l":26840.0,"c":27100.0,"v":295.0,"dr":-0.0059,"sa":0.5511},{"date":"2021-06-08","o":27260.0,"h":27260.0,"l":26840.0,"c":26884.5,"v":624.0,"dr":-0.008,"sa":0.5442},{"date":"2021-06-09","o":26925.0,"h":26962.0,"l":26459.0,"c":26569.5,"v":1021.0,"dr":-0.0117,"sa":0.5411},{"date":"2021-06-10","o":26731.5,"h":27098.0,"l":26430.0,"c":26949.5,"v":378.0,"dr":0.0143,"sa":0.5405},{"date":"2021-06-11","o":27142.0,"h":27142.0,"l":26650.0,"c":26839.0,"v":442.0,"dr":-0.0041,"sa":0.5403},{"date":"2021-06-14","o":26599.0,"h":26800.0,"l":26457.5,"c":26661.5,"v":480.0,"dr":-0.0066,"sa":0.5393},{"date":"2021-06-15","o":26961.0,"h":27014.0,"l":26410.5,"c":26518.0,"v":645.0,"dr":-0.0054,"sa":0.5394},{"date":"2021-06-16","o":26601.0,"h":26977.5,"l":26226.0,"c":26666.5,"v":434.0,"dr":0.0056,"sa":0.5393},{"date":"2021-06-17","o":27473.0,"h":28550.0,"l":27299.0,"c":28319.5,"v":1604.0,"dr":0.062,"sa":0.5419},{"date":"2021-06-18","o":28620.0,"h":28728.5,"l":28116.0,"c":28226.0,"v":1130.0,"dr":-0.0033,"sa":0.5416},{"date":"2021-06-22","o":27667.5,"h":28401.0,"l":27667.5,"c":28260.5,"v":716.0,"dr":0.0012,"sa":0.5382},{"date":"2021-06-23","o":28100.0,"h":28490.0,"l":28100.0,"c":28356.0,"v":500.0,"dr":0.0034,"sa":0.538},{"date":"2021-06-24","o":28770.0,"h":29410.5,"l":28770.0,"c":29070.0,"v":767.0,"dr":0.0252,"sa":0.5254},{"date":"2021-06-25","o":28868.0,"h":29352.5,"l":28709.0,"c":29315.5,"v":297.0,"dr":0.0084,"sa":0.5248},{"date":"2021-06-28","o":29468.0,"h":30111.0,"l":29468.0,"c":29647.5,"v":626.0,"dr":0.0113,"sa":0.5236},{"date":"2021-06-29","o":29501.5,"h":30737.0,"l":29501.5,"c":30390.0,"v":615.0,"dr":0.025,"sa":0.5234},{"date":"2021-06-30","o":31148.0,"h":32325.0,"l":31117.0,"c":32244.0,"v":1437.0,"dr":0.061,"sa":0.5265},{"date":"2021-07-01","o":31500.0,"h":32204.5,"l":31441.0,"c":32064.0,"v":950.0,"dr":-0.0056,"sa":0.5263},{"date":"2021-07-02","o":32035.0,"h":32923.0,"l":31430.0,"c":32705.0,"v":2050.0,"dr":0.02,"sa":0.5265},{"date":"2021-07-05","o":32920.0,"h":33600.0,"l":32100.0,"c":33300.0,"v":160.0,"dr":0.0182,"sa":0.5261},{"date":"2021-07-06","o":33000.0,"h":33105.0,"l":32313.0,"c":32838.5,"v":465.0,"dr":-0.0139,"sa":0.5257},{"date":"2021-07-07","o":32817.0,"h":32818.0,"l":31377.0,"c":31606.5,"v":665.0,"dr":-0.0375,"sa":0.5256},{"date":"2021-07-08","o":31377.5,"h":31465.5,"l":30846.0,"c":31116.0,"v":608.0,"dr":-0.0155,"sa":0.5252},{"date":"2021-07-12","o":31200.0,"h":31800.0,"l":30878.0,"c":31113.0,"v":478.0,"dr":-0.0001,"sa":0.5247},{"date":"2021-07-13","o":30916.0,"h":31464.0,"l":30916.0,"c":31180.0,"v":621.0,"dr":0.0022,"sa":0.5239},{"date":"2021-07-14","o":31180.0,"h":31198.0,"l":30664.5,"c":30809.5,"v":395.0,"dr":-0.0119,"sa":0.5233},{"date":"2021-07-15","o":30502.5,"h":30918.0,"l":29972.0,"c":30203.0,"v":543.0,"dr":-0.0197,"sa":0.5238},{"date":"2021-07-16","o":30350.0,"h":30449.5,"l":29995.0,"c":30095.5,"v":304.0,"dr":-0.0036,"sa":0.5239},{"date":"2021-07-19","o":30000.0,"h":30925.0,"l":29500.0,"c":30766.5,"v":446.0,"dr":0.0223,"sa":0.5239},{"date":"2021-07-20","o":30694.0,"h":31461.0,"l":30500.0,"c":31345.5,"v":336.0,"dr":0.0188,"sa":0.524},{"date":"2021-07-21","o":31500.0,"h":31995.0,"l":31499.0,"c":31972.5,"v":2047.0,"dr":0.02,"sa":0.5242},{"date":"2021-07-22","o":32024.0,"h":32990.0,"l":32023.0,"c":32867.0,"v":1398.0,"dr":0.028,"sa":0.5246},{"date":"2021-07-23","o":33000.0,"h":33241.0,"l":32600.0,"c":33169.0,"v":443.0,"dr":0.0092,"sa":0.5227},{"date":"2021-07-26","o":33134.5,"h":33368.5,"l":32909.5,"c":33087.0,"v":1520.0,"dr":-0.0025,"sa":0.5226},{"date":"2021-07-27","o":33382.0,"h":33382.0,"l":32240.0,"c":32752.5,"v":4602.0,"dr":-0.0101,"sa":0.5226},{"date":"2021-07-28","o":33364.5,"h":35632.5,"l":33346.5,"c":35311.5,"v":1208.0,"dr":0.0781,"sa":0.5274},{"date":"2021-07-29","o":35839.5,"h":38100.0,"l":35655.0,"c":37110.5,"v":1159.0,"dr":0.0509,"sa":0.5275},{"date":"2021-07-30","o":37600.5,"h":38780.0,"l":37600.5,"c":38512.0,"v":1017.0,"dr":0.0378,"sa":0.5281},{"date":"2021-08-02","o":38520.0,"h":39985.0,"l":38400.0,"c":39463.5,"v":984.0,"dr":0.0247,"sa":0.5243},{"date":"2021-08-03","o":39465.0,"h":41475.5,"l":38752.0,"c":40657.5,"v":725.0,"dr":0.0303,"sa":0.524},{"date":"2021-08-04","o":41851.0,"h":44300.0,"l":41851.0,"c":42508.0,"v":1535.0,"dr":0.0455,"sa":0.507},{"date":"2021-08-05","o":41400.0,"h":41744.5,"l":39800.0,"c":40068.0,"v":889.0,"dr":-0.0574,"sa":0.5107},{"date":"2021-08-06","o":41000.0,"h":41496.0,"l":38912.5,"c":39044.5,"v":1675.0,"dr":-0.0255,"sa":0.5116},{"date":"2021-08-09","o":39044.5,"h":39917.0,"l":37909.0,"c":38120.5,"v":961.0,"dr":-0.0237,"sa":0.5015},{"date":"2021-08-10","o":38200.0,"h":38345.5,"l":37074.0,"c":37992.5,"v":363.0,"dr":-0.0034,"sa":0.4968},{"date":"2021-08-11","o":39000.0,"h":39000.0,"l":37500.0,"c":38241.5,"v":364.0,"dr":0.0066,"sa":0.4968},{"date":"2021-08-12","o":38200.0,"h":38338.0,"l":37122.0,"c":37175.5,"v":311.0,"dr":-0.0279,"sa":0.4973},{"date":"2021-08-13","o":37500.0,"h":41000.0,"l":37500.0,"c":40077.5,"v":665.0,"dr":0.0781,"sa":0.4972},{"date":"2021-08-17","o":38130.5,"h":38873.0,"l":37331.5,"c":37720.0,"v":388.0,"dr":-0.0588,"sa":0.5007},{"date":"2021-08-18","o":37720.0,"h":37776.5,"l":36700.0,"c":36716.5,"v":2104.0,"dr":-0.0266,"sa":0.4999},{"date":"2021-08-19","o":36687.0,"h":37830.0,"l":36388.0,"c":37290.0,"v":574.0,"dr":0.0156,"sa":0.5001},{"date":"2021-08-20","o":37583.0,"h":38026.5,"l":37261.5,"c":37570.5,"v":313.0,"dr":0.0075,"sa":0.4992},{"date":"2021-08-23","o":37997.5,"h":38705.0,"l":37811.5,"c":38574.5,"v":543.0,"dr":0.0267,"sa":0.4954},{"date":"2021-08-24","o":38355.5,"h":38408.0,"l":37650.0,"c":37815.0,"v":758.0,"dr":-0.0197,"sa":0.4864},{"date":"2021-08-25","o":38450.0,"h":38455.0,"l":37777.0,"c":38293.0,"v":1719.0,"dr":0.0126,"sa":0.4863},{"date":"2021-08-26","o":38457.0,"h":38585.5,"l":37980.0,"c":38097.5,"v":970.0,"dr":-0.0051,"sa":0.486},{"date":"2021-08-27","o":38639.0,"h":39800.0,"l":38639.0,"c":39693.0,"v":861.0,"dr":0.0419,"sa":0.4874},{"date":"2021-08-30","o":40000.0,"h":40500.0,"l":39028.5,"c":39185.0,"v":787.0,"dr":-0.0128,"sa":0.4876},{"date":"2021-08-31","o":38900.0,"h":39366.5,"l":38472.0,"c":39216.5,"v":346.0,"dr":0.0008,"sa":0.4865},{"date":"2021-09-01","o":39200.0,"h":39487.5,"l":38705.0,"c":39104.5,"v":1143.0,"dr":-0.0029,"sa":0.4853},{"date":"2021-09-02","o":38195.0,"h":39408.5,"l":38195.0,"c":38785.0,"v":514.0,"dr":-0.0082,"sa":0.4853},{"date":"2021-09-03","o":39100.0,"h":39447.0,"l":38970.0,"c":38970.0,"v":795.0,"dr":0.0048,"sa":0.4853},{"date":"2021-09-06","o":40000.0,"h":40390.0,"l":38900.0,"c":39808.5,"v":132.0,"dr":0.0215,"sa":0.4849},{"date":"2021-09-07","o":38900.0,"h":39248.0,"l":38627.0,"c":38897.5,"v":1045.0,"dr":-0.0229,"sa":0.4826},{"date":"2021-09-08","o":38600.0,"h":38643.5,"l":37635.5,"c":37841.5,"v":583.0,"dr":-0.0271,"sa":0.4833},{"date":"2021-09-09","o":38000.0,"h":38542.5,"l":38000.0,"c":38475.0,"v":932.0,"dr":0.0167,"sa":0.4774},{"date":"2021-09-10","o":38475.0,"h":38869.0,"l":38188.5,"c":38657.0,"v":1203.0,"dr":0.0047,"sa":0.4774},{"date":"2021-09-13","o":38500.0,"h":39000.0,"l":36810.0,"c":37685.5,"v":938.0,"dr":-0.0251,"sa":0.4773},{"date":"2021-09-14","o":37672.5,"h":38246.0,"l":37003.5,"c":37854.0,"v":265.0,"dr":0.0045,"sa":0.4669},{"date":"2021-09-15","o":37692.5,"h":37800.0,"l":37100.5,"c":37778.5,"v":366.0,"dr":-0.002,"sa":0.4668},{"date":"2021-09-16","o":37499.5,"h":38599.0,"l":37411.0,"c":38405.5,"v":258.0,"dr":0.0166,"sa":0.467},{"date":"2021-09-17","o":38020.0,"h":38173.0,"l":37723.0,"c":37756.5,"v":647.0,"dr":-0.0169,"sa":0.4619},{"date":"2021-09-20","o":37000.0,"h":37401.0,"l":35460.5,"c":36727.5,"v":1856.0,"dr":-0.0273,"sa":0.4569},{"date":"2021-09-21","o":36040.0,"h":38580.0,"l":36040.0,"c":38471.5,"v":476.0,"dr":0.0475,"sa":0.4587},{"date":"2021-09-22","o":38471.5,"h":39300.0,"l":38222.5,"c":39220.0,"v":228.0,"dr":0.0195,"sa":0.4584},{"date":"2021-09-23","o":39628.0,"h":40504.5,"l":39628.0,"c":40478.0,"v":839.0,"dr":0.0321,"sa":0.459},{"date":"2021-09-24","o":40439.0,"h":40658.0,"l":40100.0,"c":40647.0,"v":265.0,"dr":0.0042,"sa":0.459},{"date":"2021-09-27","o":40634.0,"h":42290.0,"l":40229.0,"c":41900.0,"v":815.0,"dr":0.0308,"sa":0.4597},{"date":"2021-09-28","o":41874.0,"h":41874.0,"l":39400.0,"c":39519.5,"v":394.0,"dr":-0.0568,"sa":0.4627},{"date":"2021-09-29","o":39724.0,"h":40071.5,"l":38726.0,"c":39188.5,"v":1430.0,"dr":-0.0084,"sa":0.4628},{"date":"2021-09-30","o":40010.0,"h":40795.0,"l":39439.0,"c":39545.5,"v":398.0,"dr":0.0091,"sa":0.4581},{"date":"2021-10-01","o":39374.5,"h":39512.5,"l":38625.5,"c":39428.0,"v":299.0,"dr":-0.003,"sa":0.455},{"date":"2021-10-04","o":39000.0,"h":39075.0,"l":38304.5,"c":38384.0,"v":532.0,"dr":-0.0265,"sa":0.4557},{"date":"2021-10-05","o":40000.0,"h":40000.0,"l":38700.0,"c":39005.5,"v":474.0,"dr":0.0162,"sa":0.4554},{"date":"2021-10-06","o":38581.5,"h":39640.5,"l":38540.5,"c":39634.0,"v":373.0,"dr":0.0161,"sa":0.455},{"date":"2021-10-07","o":40700.0,"h":41300.0,"l":40700.0,"c":41128.0,"v":441.0,"dr":0.0377,"sa":0.4559},{"date":"2021-10-12","o":41299.5,"h":41299.5,"l":40027.0,"c":40343.0,"v":708.0,"dr":-0.0191,"sa":0.4546},{"date":"2021-10-13","o":41258.5,"h":42050.0,"l":41258.5,"c":42000.0,"v":767.0,"dr":0.0411,"sa":0.4563},{"date":"2021-10-14","o":42100.0,"h":43990.0,"l":42100.0,"c":43460.0,"v":698.0,"dr":0.0348,"sa":0.4556},{"date":"2021-10-15","o":43958.0,"h":43958.0,"l":43300.0,"c":43551.0,"v":282.0,"dr":0.0021,"sa":0.4552},{"date":"2021-10-18","o":44536.0,"h":45633.0,"l":43694.0,"c":45326.5,"v":903.0,"dr":0.0408,"sa":0.4536},{"date":"2021-10-19","o":45515.0,"h":45816.5,"l":44590.5,"c":45454.5,"v":424.0,"dr":0.0028,"sa":0.4536},{"date":"2021-10-20","o":46000.0,"h":46079.0,"l":45231.5,"c":45550.5,"v":840.0,"dr":0.0021,"sa":0.4533},{"date":"2021-10-21","o":46499.0,"h":47350.0,"l":46308.0,"c":47204.0,"v":745.0,"dr":0.0363,"sa":0.4538},{"date":"2021-10-22","o":47204.0,"h":48388.0,"l":47204.0,"c":47999.0,"v":822.0,"dr":0.0168,"sa":0.4538},{"date":"2021-10-25","o":48100.0,"h":49467.5,"l":47628.5,"c":48874.5,"v":979.0,"dr":0.0182,"sa":0.4529},{"date":"2021-10-26","o":49714.0,"h":50935.0,"l":49193.0,"c":49367.5,"v":2427.0,"dr":0.0101,"sa":0.4504},{"date":"2021-10-27","o":49900.0,"h":50610.0,"l":48957.5,"c":49329.5,"v":959.0,"dr":-0.0008,"sa":0.45},{"date":"2021-10-28","o":49320.0,"h":50000.0,"l":48925.0,"c":49764.0,"v":927.0,"dr":0.0088,"sa":0.45},{"date":"2021-10-29","o":50000.0,"h":50681.5,"l":49575.0,"c":50211.0,"v":855.0,"dr":0.009,"sa":0.4487},{"date":"2021-11-01","o":50439.0,"h":53849.5,"l":49574.0,"c":53763.0,"v":791.0,"dr":0.0707,"sa":0.4525},{"date":"2021-11-02","o":54500.0,"h":55809.5,"l":54400.0,"c":55754.0,"v":497.0,"dr":0.037,"sa":0.4537},{"date":"2021-11-03","o":56014.5,"h":56659.5,"l":55715.0,"c":55934.5,"v":982.0,"dr":0.0032,"sa":0.4519},{"date":"2021-11-04","o":56601.0,"h":59980.5,"l":56601.0,"c":59412.5,"v":970.0,"dr":0.0622,"sa":0.4556},{"date":"2021-11-05","o":60000.0,"h":60500.0,"l":57969.0,"c":59134.5,"v":857.0,"dr":-0.0047,"sa":0.4535},{"date":"2021-11-08","o":59140.0,"h":66037.0,"l":59080.5,"c":65447.0,"v":2408.0,"dr":0.1067,"sa":0.4574},{"date":"2021-11-09","o":65003.5,"h":67884.0,"l":61857.0,"c":63411.5,"v":1487.0,"dr":-0.0311,"sa":0.4504},{"date":"2021-11-10","o":61989.5,"h":61989.5,"l":59100.0,"c":59329.5,"v":1266.0,"dr":-0.0644,"sa":0.4541},{"date":"2021-11-11","o":61500.0,"h":65000.0,"l":60188.5,"c":62431.0,"v":712.0,"dr":0.0523,"sa":0.4483},{"date":"2021-11-12","o":61985.5,"h":64000.0,"l":61985.5,"c":63746.5,"v":617.0,"dr":0.0211,"sa":0.4478},{"date":"2021-11-15","o":63800.0,"h":64058.5,"l":60378.0,"c":61199.5,"v":382.0,"dr":-0.04,"sa":0.4474},{"date":"2021-11-16","o":61528.5,"h":64250.0,"l":60769.5,"c":64207.0,"v":2370.0,"dr":0.0491,"sa":0.4481},{"date":"2021-11-17","o":64200.0,"h":65861.0,"l":64044.5,"c":64895.5,"v":824.0,"dr":0.0107,"sa":0.4481},{"date":"2021-11-18","o":65500.0,"h":68218.0,"l":65461.5,"c":65820.0,"v":3103.0,"dr":0.0142,"sa":0.448},{"date":"2021-11-19","o":66000.0,"h":67610.5,"l":65583.0,"c":67485.0,"v":388.0,"dr":0.0253,"sa":0.4482},{"date":"2021-11-23","o":64828.0,"h":67026.5,"l":62771.5,"c":63922.5,"v":614.0,"dr":-0.0528,"sa":0.445},{"date":"2021-11-24","o":64460.0,"h":67999.0,"l":63125.0,"c":67623.5,"v":2272.0,"dr":0.0579,"sa":0.4463},{"date":"2021-11-25","o":68200.0,"h":69000.0,"l":68200.0,"c":68900.0,"v":112.0,"dr":0.0189,"sa":0.4465},{"date":"2021-11-26","o":67744.5,"h":68404.5,"l":64000.0,"c":64910.5,"v":399.0,"dr":-0.0579,"sa":0.4504},{"date":"2021-11-29","o":64900.0,"h":68511.0,"l":64900.0,"c":67747.0,"v":1236.0,"dr":0.0437,"sa":0.4513},{"date":"2021-11-30","o":68500.0,"h":69800.0,"l":65200.0,"c":66430.0,"v":1210.0,"dr":-0.0194,"sa":0.4519},{"date":"2021-12-01","o":69400.0,"h":69400.0,"l":65433.5,"c":66617.5,"v":805.0,"dr":0.0028,"sa":0.4516},{"date":"2021-12-02","o":65108.0,"h":66475.5,"l":63554.0,"c":65703.5,"v":970.0,"dr":-0.0137,"sa":0.4502},{"date":"2021-12-03","o":66000.0,"h":67117.0,"l":61915.0,"c":62256.5,"v":902.0,"dr":-0.0525,"sa":0.4537},{"date":"2021-12-06","o":62249.0,"h":62256.0,"l":58924.0,"c":61297.5,"v":1678.0,"dr":-0.0154,"sa":0.4531},{"date":"2021-12-07","o":61500.0,"h":62993.5,"l":61000.0,"c":62583.0,"v":2536.0,"dr":0.021,"sa":0.453},{"date":"2021-12-09","o":62982.0,"h":63409.0,"l":58230.5,"c":58671.5,"v":793.0,"dr":-0.0625,"sa":0.4576},{"date":"2021-12-10","o":59530.0,"h":59530.0,"l":57237.0,"c":57705.0,"v":2243.0,"dr":-0.0165,"sa":0.4579},{"date":"2021-12-13","o":58333.0,"h":59530.0,"l":54650.0,"c":55267.0,"v":659.0,"dr":-0.0422,"sa":0.4572},{"date":"2021-12-14","o":54071.5,"h":56144.0,"l":52839.5,"c":55147.0,"v":1024.0,"dr":-0.0022,"sa":0.4567},{"date":"2021-12-15","o":55147.0,"h":56784.5,"l":54291.5,"c":56594.0,"v":591.0,"dr":0.0262,"sa":0.4569},{"date":"2021-12-16","o":58331.0,"h":60276.0,"l":55566.0,"c":55843.5,"v":904.0,"dr":-0.0133,"sa":0.4558},{"date":"2021-12-17","o":55845.0,"h":57758.0,"l":55600.0,"c":56930.5,"v":540.0,"dr":0.0195,"sa":0.456},{"date":"2021-12-20","o":56020.5,"h":56830.0,"l":55485.0,"c":56041.0,"v":219.0,"dr":-0.0156,"sa":0.4517},{"date":"2021-12-21","o":57782.0,"h":60261.0,"l":56650.0,"c":60184.5,"v":686.0,"dr":0.0739,"sa":0.4571},{"date":"2021-12-22","o":60111.5,"h":60426.5,"l":58860.0,"c":59552.5,"v":440.0,"dr":-0.0105,"sa":0.4573},{"date":"2021-12-23","o":60059.0,"h":61841.0,"l":60000.0,"c":60033.0,"v":5410.0,"dr":0.0081,"sa":0.4554},{"date":"2021-12-27","o":60099.0,"h":61900.0,"l":60099.0,"c":61504.0,"v":2678.0,"dr":0.0245,"sa":0.4556},{"date":"2021-12-28","o":64271.0,"h":65000.0,"l":60062.5,"c":60938.0,"v":598.0,"dr":-0.0092,"sa":0.4557},{"date":"2021-12-29","o":61000.0,"h":61000.0,"l":59270.0,"c":59667.0,"v":226.0,"dr":-0.0209,"sa":0.4562},{"date":"2021-12-30","o":61480.0,"h":61480.0,"l":59100.0,"c":60100.0,"v":3542.0,"dr":0.0073,"sa":0.4561},{"date":"2022-01-03","o":59634.0,"h":61973.5,"l":59000.0,"c":61739.0,"v":267.0,"dr":0.0273,"sa":0.4533},{"date":"2022-01-04","o":61998.0,"h":63238.5,"l":57807.5,"c":58358.0,"v":807.0,"dr":-0.0548,"sa":0.4566},{"date":"2022-01-05","o":58582.0,"h":59000.0,"l":57132.0,"c":57132.0,"v":446.0,"dr":-0.021,"sa":0.4569},{"date":"2022-01-06","o":57053.0,"h":58121.0,"l":55365.5,"c":56950.0,"v":484.0,"dr":-0.0032,"sa":0.4563},{"date":"2022-01-07","o":57913.0,"h":57945.0,"l":55400.0,"c":56429.0,"v":233.0,"dr":-0.0091,"sa":0.4564},{"date":"2022-01-10","o":55043.0,"h":55900.0,"l":53185.5,"c":55757.0,"v":360.0,"dr":-0.0119,"sa":0.4561},{"date":"2022-01-11","o":58000.0,"h":58788.0,"l":56255.0,"c":58034.5,"v":878.0,"dr":0.0408,"sa":0.4575},{"date":"2022-01-12","o":59355.5,"h":59355.5,"l":57252.0,"c":57550.0,"v":320.0,"dr":-0.0083,"sa":0.4576},{"date":"2022-01-13","o":59046.0,"h":59294.0,"l":55289.0,"c":55948.5,"v":532.0,"dr":-0.0278,"sa":0.4586},{"date":"2022-01-14","o":54946.5,"h":58200.0,"l":54452.5,"c":57022.0,"v":177.0,"dr":0.0192,"sa":0.4574},{"date":"2022-01-17","o":58000.0,"h":58099.0,"l":56789.0,"c":57000.0,"v":43.0,"dr":-0.0004,"sa":0.4574},{"date":"2022-01-18","o":57000.0,"h":57600.0,"l":56118.5,"c":56295.0,"v":366.0,"dr":-0.0124,"sa":0.4568},{"date":"2022-01-19","o":56300.5,"h":56500.0,"l":54100.0,"c":56131.5,"v":1824.0,"dr":-0.0029,"sa":0.4562},{"date":"2022-01-20","o":54999.0,"h":56681.5,"l":53950.0,"c":56006.5,"v":781.0,"dr":-0.0022,"sa":0.4556},{"date":"2022-01-21","o":53854.5,"h":55491.5,"l":53052.5,"c":53980.0,"v":480.0,"dr":-0.0362,"sa":0.4568},{"date":"2022-01-24","o":51810.5,"h":52000.0,"l":49300.0,"c":51102.0,"v":1461.0,"dr":-0.0533,"sa":0.4597},{"date":"2022-01-25","o":51700.0,"h":53500.0,"l":50100.0,"c":52078.5,"v":918.0,"dr":0.0191,"sa":0.4597},{"date":"2022-01-26","o":52250.0,"h":53700.0,"l":50380.0,"c":51571.0,"v":932.0,"dr":-0.0097,"sa":0.4593},{"date":"2022-01-27","o":51000.0,"h":52234.0,"l":48300.0,"c":48586.0,"v":715.0,"dr":-0.0579,"sa":0.4633},{"date":"2022-01-28","o":47437.5,"h":47437.5,"l":44700.0,"c":45972.0,"v":1213.0,"dr":-0.0538,"sa":0.4653},{"date":"2022-01-31","o":48885.0,"h":50580.5,"l":48166.0,"c":50511.0,"v":1363.0,"dr":0.0987,"sa":0.4752},{"date":"2022-02-01","o":51720.0,"h":52643.0,"l":50599.5,"c":51012.0,"v":1467.0,"dr":0.0099,"sa":0.4744},{"date":"2022-02-02","o":54651.5,"h":58000.0,"l":53600.0,"c":53850.0,"v":2779.0,"dr":0.0556,"sa":0.4774},{"date":"2022-02-03","o":53690.5,"h":54910.0,"l":52500.0,"c":53629.5,"v":271.0,"dr":-0.0041,"sa":0.4751},{"date":"2022-02-04","o":53060.0,"h":54700.0,"l":52297.0,"c":54630.0,"v":326.0,"dr":0.0187,"sa":0.475},{"date":"2022-02-07","o":55008.0,"h":56199.5,"l":54319.5,"c":55303.0,"v":357.0,"dr":0.0123,"sa":0.4738},{"date":"2022-02-08","o":54752.0,"h":55500.0,"l":53611.5,"c":55082.0,"v":103.0,"dr":-0.004,"sa":0.4736},{"date":"2022-02-09","o":56437.5,"h":56900.0,"l":55315.0,"c":56545.0,"v":432.0,"dr":0.0266,"sa":0.4736},{"date":"2022-02-10","o":55272.0,"h":56260.5,"l":54300.0,"c":54896.0,"v":764.0,"dr":-0.0292,"sa":0.4746},{"date":"2022-02-11","o":54890.0,"h":54947.0,"l":48505.0,"c":49061.0,"v":1225.0,"dr":-0.1063,"sa":0.4871},{"date":"2022-02-14","o":48440.5,"h":50749.5,"l":48440.5,"c":49177.0,"v":1049.0,"dr":0.0024,"sa":0.4871},{"date":"2022-02-15","o":50522.0,"h":51300.0,"l":48810.0,"c":51220.0,"v":550.0,"dr":0.0415,"sa":0.4877},{"date":"2022-02-16","o":50739.5,"h":50739.5,"l":48400.0,"c":49420.0,"v":657.0,"dr":-0.0351,"sa":0.489},{"date":"2022-02-17","o":49300.0,"h":49300.0,"l":47817.0,"c":47837.5,"v":277.0,"dr":-0.032,"sa":0.4899},{"date":"2022-02-18","o":47817.0,"h":49300.0,"l":45533.0,"c":47251.5,"v":483.0,"dr":-0.0122,"sa":0.4894},{"date":"2022-02-21","o":45500.5,"h":46562.0,"l":44500.0,"c":45264.0,"v":104.0,"dr":-0.0421,"sa":0.4914},{"date":"2022-02-22","o":47067.0,"h":48959.0,"l":46045.5,"c":46600.0,"v":828.0,"dr":0.0295,"sa":0.4891},{"date":"2022-02-23","o":47169.0,"h":48056.5,"l":44797.0,"c":44852.5,"v":752.0,"dr":-0.0375,"sa":0.4892},{"date":"2022-02-24","o":42595.0,"h":46435.0,"l":42200.0,"c":46191.0,"v":1517.0,"dr":0.0298,"sa":0.49},{"date":"2022-02-25","o":48050.0,"h":48410.5,"l":47501.5,"c":48075.0,"v":522.0,"dr":0.0408,"sa":0.4894},{"date":"2022-03-02","o":46036.5,"h":48166.5,"l":45931.5,"c":48027.0,"v":930.0,"dr":-0.001,"sa":0.4888},{"date":"2022-03-03","o":48452.0,"h":48452.0,"l":45180.0,"c":45256.5,"v":721.0,"dr":-0.0577,"sa":0.4902},{"date":"2022-03-04","o":44874.5,"h":45021.5,"l":43172.0,"c":43241.0,"v":544.0,"dr":-0.0445,"sa":0.4917},{"date":"2022-03-06","o":43136.5,"h":43595.0,"l":42355.0,"c":43033.0,"v":326.0,"dr":-0.0048,"sa":0.4908},{"date":"2022-03-07","o":43300.0,"h":43793.5,"l":41629.0,"c":41658.5,"v":999.0,"dr":-0.0319,"sa":0.492},{"date":"2022-03-08","o":42000.0,"h":43529.5,"l":40179.0,"c":42505.0,"v":1126.0,"dr":0.0203,"sa":0.4923},{"date":"2022-03-09","o":43136.5,"h":43595.0,"l":42355.0,"c":43033.0,"v":326.0,"dr":0.0124,"sa":0.4907},{"date":"2022-03-10","o":42000.0,"h":42300.0,"l":39624.5,"c":40921.5,"v":540.0,"dr":-0.0491,"sa":0.4914},{"date":"2022-03-11","o":41067.0,"h":41367.5,"l":39973.0,"c":40240.0,"v":619.0,"dr":-0.0167,"sa":0.4915},{"date":"2022-03-14","o":39000.0,"h":40106.0,"l":38051.5,"c":38459.5,"v":278.0,"dr":-0.0442,"sa":0.4905},{"date":"2022-03-15","o":39062.5,"h":41410.0,"l":39062.5,"c":41410.0,"v":246.0,"dr":0.0767,"sa":0.4911},{"date":"2022-03-16","o":42562.5,"h":45016.5,"l":42562.5,"c":45004.0,"v":878.0,"dr":0.0868,"sa":0.4967},{"date":"2022-03-17","o":45997.0,"h":45997.0,"l":42900.0,"c":43645.5,"v":567.0,"dr":-0.0302,"sa":0.4963},{"date":"2022-03-18","o":44699.5,"h":45050.0,"l":43731.0,"c":44514.5,"v":1999.0,"dr":0.0199,"sa":0.4966},{"date":"2022-03-21","o":45381.5,"h":46110.0,"l":44533.0,"c":45600.0,"v":1014.0,"dr":0.0244,"sa":0.4967},{"date":"2022-03-22","o":46342.5,"h":47000.0,"l":45500.0,"c":46004.5,"v":680.0,"dr":0.0089,"sa":0.4967},{"date":"2022-03-23","o":45831.0,"h":47072.5,"l":44761.0,"c":45809.5,"v":873.0,"dr":-0.0042,"sa":0.4967},{"date":"2022-03-25","o":47000.0,"h":48336.0,"l":47000.0,"c":47835.0,"v":868.0,"dr":0.0442,"sa":0.4954},{"date":"2022-03-28","o":48791.0,"h":48791.0,"l":46540.0,"c":47259.0,"v":1367.0,"dr":-0.012,"sa":0.4955},{"date":"2022-03-29","o":47702.0,"h":47880.5,"l":47000.0,"c":47374.0,"v":1103.0,"dr":0.0024,"sa":0.4951},{"date":"2022-03-30","o":49000.0,"h":49000.0,"l":45805.0,"c":45910.0,"v":507.0,"dr":-0.0309,"sa":0.4954},{"date":"2022-03-31","o":44456.0,"h":44456.0,"l":41550.0,"c":42135.0,"v":1515.0,"dr":-0.0822,"sa":0.5007},{"date":"2022-04-01","o":41811.0,"h":41811.0,"l":40300.0,"c":41025.0,"v":1055.0,"dr":-0.0263,"sa":0.5015},{"date":"2022-04-04","o":41400.0,"h":42175.0,"l":40720.0,"c":42010.0,"v":1028.0,"dr":0.024,"sa":0.5016},{"date":"2022-04-05","o":41600.0,"h":41615.0,"l":40234.0,"c":40362.0,"v":954.0,"dr":-0.0392,"sa":0.5033},{"date":"2022-04-06","o":40300.0,"h":40300.0,"l":38615.0,"c":39435.0,"v":1399.0,"dr":-0.023,"sa":0.501},{"date":"2022-04-07","o":40000.0,"h":40200.0,"l":38500.0,"c":39794.5,"v":1635.0,"dr":0.0091,"sa":0.5005},{"date":"2022-04-08","o":39790.0,"h":39790.0,"l":38186.0,"c":38547.0,"v":2044.0,"dr":-0.0313,"sa":0.5015},{"date":"2022-04-11","o":37847.0,"h":37847.0,"l":36531.0,"c":37182.0,"v":1186.0,"dr":-0.0354,"sa":0.5026},{"date":"2022-04-12","o":38184.5,"h":38184.5,"l":36185.5,"c":36400.5,"v":700.0,"dr":-0.021,"sa":0.503},{"date":"2022-04-13","o":37132.0,"h":37623.5,"l":36689.0,"c":37362.5,"v":587.0,"dr":0.0264,"sa":0.5036},{"date":"2022-04-18","o":35781.5,"h":36063.0,"l":34846.5,"c":35321.0,"v":730.0,"dr":-0.0546,"sa":0.5048},{"date":"2022-04-19","o":36300.0,"h":36950.0,"l":36300.0,"c":36936.5,"v":847.0,"dr":0.0457,"sa":0.5067},{"date":"2022-04-20","o":36940.0,"h":37004.5,"l":36112.0,"c":36985.0,"v":459.0,"dr":0.0013,"sa":0.5064},{"date":"2022-04-21","o":36690.5,"h":36989.0,"l":36300.0,"c":36385.5,"v":850.0,"dr":-0.0162,"sa":0.5046},{"date":"2022-04-22","o":37000.0,"h":37300.0,"l":36729.0,"c":36937.0,"v":1929.0,"dr":0.0152,"sa":0.5047},{"date":"2022-04-25","o":36950.0,"h":38156.0,"l":36950.0,"c":37932.0,"v":2525.0,"dr":0.0269,"sa":0.5051},{"date":"2022-04-26","o":37929.0,"h":37929.0,"l":35947.5,"c":36592.0,"v":2712.0,"dr":-0.0353,"sa":0.5064},{"date":"2022-04-27","o":37330.0,"h":37330.0,"l":35726.5,"c":35750.5,"v":685.0,"dr":-0.023,"sa":0.5065},{"date":"2022-04-28","o":35890.0,"h":37195.0,"l":35675.5,"c":36858.0,"v":1186.0,"dr":0.031,"sa":0.5064},{"date":"2022-04-29","o":36789.0,"h":36837.0,"l":35470.0,"c":35643.0,"v":685.0,"dr":-0.033,"sa":0.5056},{"date":"2022-05-02","o":36125.0,"h":38005.5,"l":36079.0,"c":37972.0,"v":1795.0,"dr":0.0653,"sa":0.5082},{"date":"2022-05-03","o":38600.0,"h":39000.0,"l":37415.0,"c":37886.0,"v":2361.0,"dr":-0.0023,"sa":0.5082},{"date":"2022-05-04","o":38674.5,"h":40715.0,"l":38060.5,"c":40593.0,"v":3273.0,"dr":0.0715,"sa":0.5129},{"date":"2022-05-05","o":39250.0,"h":39777.0,"l":38209.5,"c":38518.5,"v":1430.0,"dr":-0.0511,"sa":0.5156},{"date":"2022-05-06","o":39000.0,"h":40695.0,"l":38970.0,"c":39769.0,"v":1405.0,"dr":0.0325,"sa":0.5154},{"date":"2022-05-09","o":38956.5,"h":38956.5,"l":35800.0,"c":35907.0,"v":673.0,"dr":-0.0971,"sa":0.5245},{"date":"2022-05-10","o":37278.0,"h":37560.0,"l":35450.0,"c":37068.5,"v":1147.0,"dr":0.0323,"sa":0.5253},{"date":"2022-05-11","o":37750.0,"h":38480.0,"l":36000.0,"c":36591.0,"v":1686.0,"dr":-0.0129,"sa":0.5254},{"date":"2022-05-12","o":34860.0,"h":36663.5,"l":34860.0,"c":36117.5,"v":2821.0,"dr":-0.0129,"sa":0.5255},{"date":"2022-05-13","o":37908.5,"h":41012.0,"l":37887.5,"c":40511.0,"v":990.0,"dr":0.1216,"sa":0.5384},{"date":"2022-05-16","o":40000.0,"h":41432.5,"l":40000.0,"c":40411.5,"v":1338.0,"dr":-0.0025,"sa":0.5367},{"date":"2022-05-17","o":41701.0,"h":43642.5,"l":41700.0,"c":43063.0,"v":1897.0,"dr":0.0656,"sa":0.5404},{"date":"2022-05-19","o":41094.5,"h":42340.0,"l":40963.5,"c":41015.0,"v":882.0,"dr":-0.0476,"sa":0.5417},{"date":"2022-05-20","o":40550.0,"h":40550.0,"l":37501.0,"c":39198.5,"v":497.0,"dr":-0.0443,"sa":0.5437},{"date":"2022-05-23","o":38911.0,"h":39930.0,"l":38591.5,"c":39855.0,"v":1056.0,"dr":0.0167,"sa":0.5436},{"date":"2022-05-24","o":38100.0,"h":39525.0,"l":38100.0,"c":38871.0,"v":890.0,"dr":-0.0247,"sa":0.5443},{"date":"2022-05-26","o":40578.5,"h":42650.0,"l":40578.5,"c":42252.0,"v":1806.0,"dr":0.087,"sa":0.5499},{"date":"2022-05-27","o":42822.5,"h":43545.0,"l":42660.5,"c":43336.5,"v":495.0,"dr":0.0257,"sa":0.5503},{"date":"2022-05-30","o":44035.0,"h":44700.0,"l":43000.0,"c":43000.0,"v":37.0,"dr":-0.0078,"sa":0.5496},{"date":"2022-05-31","o":42607.5,"h":44250.0,"l":42531.5,"c":43315.0,"v":1605.0,"dr":0.0073,"sa":0.5495},{"date":"2022-06-01","o":43836.0,"h":43836.0,"l":42000.0,"c":43000.0,"v":1551.0,"dr":-0.0073,"sa":0.5495},{"date":"2022-06-02","o":43627.0,"h":45773.5,"l":43584.5,"c":45401.5,"v":807.0,"dr":0.0558,"sa":0.552},{"date":"2022-06-03","o":45500.0,"h":45600.0,"l":43795.0,"c":44600.5,"v":543.0,"dr":-0.0176,"sa":0.5516},{"date":"2022-06-06","o":45828.0,"h":45855.5,"l":43837.5,"c":44298.0,"v":1888.0,"dr":-0.0068,"sa":0.5516},{"date":"2022-06-07","o":44405.5,"h":44796.0,"l":43787.0,"c":44103.5,"v":876.0,"dr":-0.0044,"sa":0.5516},{"date":"2022-06-08","o":44178.0,"h":44388.0,"l":42205.0,"c":42850.0,"v":521.0,"dr":-0.0284,"sa":0.5523},{"date":"2022-06-09","o":43770.0,"h":44078.0,"l":42704.0,"c":43745.0,"v":1992.0,"dr":0.0209,"sa":0.552},{"date":"2022-06-10","o":42535.0,"h":43500.0,"l":42112.5,"c":43123.5,"v":2461.0,"dr":-0.0142,"sa":0.5521},{"date":"2022-06-13","o":41000.0,"h":43021.0,"l":40833.0,"c":41938.5,"v":1198.0,"dr":-0.0275,"sa":0.5529},{"date":"2022-06-14","o":42042.5,"h":42339.0,"l":41050.0,"c":41832.5,"v":1175.0,"dr":-0.0025,"sa":0.5528},{"date":"2022-06-15","o":42339.0,"h":43453.5,"l":41413.0,"c":42665.5,"v":1044.0,"dr":0.0199,"sa":0.5529},{"date":"2022-06-16","o":40869.5,"h":40869.5,"l":39042.5,"c":39705.0,"v":1119.0,"dr":-0.0694,"sa":0.5574},{"date":"2022-06-21","o":41088.0,"h":41391.0,"l":40340.5,"c":40532.0,"v":2029.0,"dr":0.0208,"sa":0.5577},{"date":"2022-06-22","o":40802.0,"h":41350.0,"l":39617.5,"c":39748.0,"v":621.0,"dr":-0.0193,"sa":0.558},{"date":"2022-06-23","o":39545.0,"h":39620.5,"l":38000.0,"c":39054.5,"v":1684.0,"dr":-0.0174,"sa":0.5583},{"date":"2022-06-24","o":40902.0,"h":41415.0,"l":40138.5,"c":41000.5,"v":821.0,"dr":0.0498,"sa":0.5604},{"date":"2022-06-27","o":40910.0,"h":42480.5,"l":40450.0,"c":41966.5,"v":3010.0,"dr":0.0236,"sa":0.5576},{"date":"2022-06-28","o":42150.0,"h":42150.0,"l":39600.0,"c":40653.0,"v":7065.0,"dr":-0.0313,"sa":0.5585},{"date":"2022-06-29","o":38830.0,"h":39616.0,"l":38279.5,"c":39118.0,"v":1416.0,"dr":-0.0378,"sa":0.56},{"date":"2022-06-30","o":38500.0,"h":39625.0,"l":38313.0,"c":39091.5,"v":3950.0,"dr":-0.0007,"sa":0.56},{"date":"2022-07-01","o":38008.5,"h":38100.0,"l":36850.0,"c":37149.0,"v":1457.0,"dr":-0.0497,"sa":0.5618},{"date":"2022-07-04","o":37501.0,"h":39799.0,"l":37501.0,"c":39407.0,"v":531.0,"dr":0.0608,"sa":0.5649},{"date":"2022-07-05","o":41600.0,"h":42091.5,"l":38900.0,"c":41352.5,"v":2065.0,"dr":0.0494,"sa":0.5668},{"date":"2022-07-06","o":41300.0,"h":42700.0,"l":40249.5,"c":42145.0,"v":2374.0,"dr":0.0192,"sa":0.5666},{"date":"2022-07-07","o":43399.0,"h":47200.0,"l":43260.0,"c":47039.0,"v":3561.0,"dr":0.1161,"sa":0.575},{"date":"2022-07-08","o":46000.0,"h":48328.0,"l":45837.5,"c":48286.5,"v":1524.0,"dr":0.0265,"sa":0.5755},{"date":"2022-07-11","o":47700.0,"h":47700.0,"l":44750.5,"c":46015.5,"v":1961.0,"dr":-0.047,"sa":0.5773},{"date":"2022-07-12","o":45134.5,"h":45690.5,"l":44160.0,"c":44605.0,"v":2417.0,"dr":-0.0307,"sa":0.578},{"date":"2022-07-13","o":44429.5,"h":45614.5,"l":44429.5,"c":45258.5,"v":3735.0,"dr":0.0147,"sa":0.5779},{"date":"2022-07-14","o":45391.0,"h":46939.5,"l":44969.0,"c":46541.0,"v":1651.0,"dr":0.0283,"sa":0.5772},{"date":"2022-07-15","o":46262.5,"h":48827.0,"l":46262.5,"c":48534.0,"v":2864.0,"dr":0.0428,"sa":0.5783},{"date":"2022-07-18","o":49781.5,"h":50750.5,"l":49300.0,"c":49551.0,"v":1649.0,"dr":0.021,"sa":0.5786},{"date":"2022-07-19","o":50413.0,"h":53000.0,"l":50413.0,"c":52897.0,"v":3217.0,"dr":0.0675,"sa":0.5822},{"date":"2022-07-20","o":52850.0,"h":56200.0,"l":52850.0,"c":55966.5,"v":2717.0,"dr":0.058,"sa":0.5847},{"date":"2022-07-21","o":55967.0,"h":61979.5,"l":55967.0,"c":60705.0,"v":4988.0,"dr":0.0847,"sa":0.5899},{"date":"2022-07-22","o":59000.0,"h":59000.0,"l":56285.0,"c":57355.5,"v":1067.0,"dr":-0.0552,"sa":0.5928},{"date":"2022-07-25","o":56300.0,"h":57908.0,"l":55000.0,"c":57430.5,"v":1070.0,"dr":0.0013,"sa":0.5924},{"date":"2022-07-26","o":57400.0,"h":57800.0,"l":56233.0,"c":56479.0,"v":929.0,"dr":-0.0166,"sa":0.5926},{"date":"2022-07-27","o":58700.0,"h":60150.0,"l":58590.0,"c":60111.0,"v":1819.0,"dr":0.0643,"sa":0.5955},{"date":"2022-07-28","o":60307.5,"h":60307.5,"l":55394.0,"c":57735.5,"v":2732.0,"dr":-0.0395,"sa":0.5965},{"date":"2022-07-29","o":58535.5,"h":59100.0,"l":53174.5,"c":54473.5,"v":2564.0,"dr":-0.0565,"sa":0.5994},{"date":"2022-08-01","o":56219.5,"h":56219.5,"l":52930.0,"c":54432.0,"v":1400.0,"dr":-0.0008,"sa":0.5994},{"date":"2022-08-02","o":54500.0,"h":58124.5,"l":54216.5,"c":57374.5,"v":3548.0,"dr":0.0541,"sa":0.6015},{"date":"2022-08-03","o":57300.0,"h":57300.0,"l":54670.0,"c":56627.5,"v":5369.0,"dr":-0.013,"sa":0.5969},{"date":"2022-08-04","o":57134.5,"h":61393.5,"l":56850.0,"c":60948.5,"v":3891.0,"dr":0.0763,"sa":0.5995},{"date":"2022-08-05","o":60594.0,"h":61100.0,"l":58148.0,"c":58317.5,"v":2524.0,"dr":-0.0432,"sa":0.6002},{"date":"2022-08-08","o":58321.5,"h":58321.5,"l":55129.0,"c":57004.5,"v":1769.0,"dr":-0.0225,"sa":0.6003},{"date":"2022-08-09","o":55307.5,"h":56102.5,"l":54411.5,"c":55207.5,"v":3568.0,"dr":-0.0315,"sa":0.6006},{"date":"2022-08-10","o":55800.0,"h":57257.0,"l":55207.0,"c":57251.5,"v":1243.0,"dr":0.037,"sa":0.6},{"date":"2022-08-11","o":58090.0,"h":58500.0,"l":56000.0,"c":56211.0,"v":2085.0,"dr":-0.0182,"sa":0.5974},{"date":"2022-08-12","o":56883.0,"h":57977.0,"l":56883.0,"c":57646.0,"v":476.0,"dr":0.0255,"sa":0.5972},{"date":"2022-08-16","o":57255.5,"h":57255.5,"l":56000.0,"c":56603.0,"v":1290.0,"dr":-0.0181,"sa":0.597},{"date":"2022-08-17","o":56206.0,"h":56826.5,"l":54916.5,"c":56424.5,"v":1264.0,"dr":-0.0032,"sa":0.597},{"date":"2022-08-18","o":56200.0,"h":59401.5,"l":56200.0,"c":59244.5,"v":4163.0,"dr":0.05,"sa":0.5989},{"date":"2022-08-19","o":57570.0,"h":58400.0,"l":57197.5,"c":57930.5,"v":926.0,"dr":-0.0222,"sa":0.5986},{"date":"2022-08-22","o":57411.5,"h":57411.5,"l":55240.0,"c":55374.0,"v":2920.0,"dr":-0.0441,"sa":0.5956},{"date":"2022-08-23","o":55665.0,"h":56462.0,"l":55045.0,"c":55519.0,"v":1174.0,"dr":0.0026,"sa":0.5925},{"date":"2022-08-24","o":55389.0,"h":56219.0,"l":55000.0,"c":55582.5,"v":909.0,"dr":0.0011,"sa":0.5918},{"date":"2022-08-25","o":57190.0,"h":58600.0,"l":56905.0,"c":57402.5,"v":400.0,"dr":0.0327,"sa":0.5924},{"date":"2022-08-26","o":57290.0,"h":57290.0,"l":53500.0,"c":53818.5,"v":1254.0,"dr":-0.0624,"sa":0.5959},{"date":"2022-08-29","o":53500.0,"h":53500.0,"l":51350.5,"c":52185.5,"v":1673.0,"dr":-0.0303,"sa":0.5963},{"date":"2022-08-30","o":51855.0,"h":51861.0,"l":50350.0,"c":51327.0,"v":2124.0,"dr":-0.0165,"sa":0.5962},{"date":"2022-08-31","o":51330.0,"h":51330.0,"l":49632.0,"c":50468.0,"v":1746.0,"dr":-0.0167,"sa":0.5964},{"date":"2022-09-01","o":47999.0,"h":48138.0,"l":46355.5,"c":47524.0,"v":1634.0,"dr":-0.0583,"sa":0.5993},{"date":"2022-09-05","o":47500.0,"h":47900.0,"l":44000.0,"c":45300.0,"v":62.0,"dr":-0.0468,"sa":0.5999},{"date":"2022-09-06","o":45350.0,"h":45573.5,"l":44633.5,"c":44975.5,"v":3222.0,"dr":-0.0072,"sa":0.5998},{"date":"2022-09-07","o":44455.0,"h":45309.0,"l":44329.0,"c":45130.5,"v":1532.0,"dr":0.0034,"sa":0.5998},{"date":"2022-09-08","o":46106.0,"h":47200.0,"l":46081.5,"c":46858.0,"v":4787.0,"dr":0.0383,"sa":0.6009},{"date":"2022-09-09","o":48000.0,"h":48500.0,"l":47800.0,"c":48069.0,"v":5937.0,"dr":0.0258,"sa":0.6014},{"date":"2022-09-12","o":47465.0,"h":47932.5,"l":46880.0,"c":47363.0,"v":2205.0,"dr":-0.0147,"sa":0.6016},{"date":"2022-09-13","o":45317.0,"h":45317.0,"l":43314.0,"c":43340.0,"v":1499.0,"dr":-0.0849,"sa":0.6074},{"date":"2022-09-14","o":43340.0,"h":44028.5,"l":42995.0,"c":43851.0,"v":1895.0,"dr":0.0118,"sa":0.607},{"date":"2022-09-15","o":43739.0,"h":45590.0,"l":43202.5,"c":45452.5,"v":5898.0,"dr":0.0365,"sa":0.6074},{"date":"2022-09-16","o":44701.0,"h":46014.5,"l":44665.5,"c":45723.0,"v":4808.0,"dr":0.006,"sa":0.6072},{"date":"2022-09-19","o":45901.0,"h":46834.0,"l":45759.0,"c":46703.5,"v":4805.0,"dr":0.0214,"sa":0.6075},{"date":"2022-09-20","o":46339.5,"h":46417.5,"l":45150.0,"c":45518.0,"v":2831.0,"dr":-0.0254,"sa":0.6075},{"date":"2022-09-21","o":46059.0,"h":48005.0,"l":45732.0,"c":45933.5,"v":3945.0,"dr":0.0091,"sa":0.6076},{"date":"2022-09-22","o":44660.5,"h":44666.5,"l":43281.5,"c":43861.0,"v":2282.0,"dr":-0.0451,"sa":0.6093},{"date":"2022-09-23","o":43172.0,"h":43286.5,"l":41952.0,"c":42549.5,"v":5917.0,"dr":-0.0299,"sa":0.6099},{"date":"2022-09-26","o":42540.0,"h":42993.0,"l":41159.5,"c":41328.0,"v":4090.0,"dr":-0.0287,"sa":0.6104},{"date":"2022-09-27","o":42128.0,"h":42200.0,"l":40450.0,"c":41229.0,"v":3421.0,"dr":-0.0024,"sa":0.6098},{"date":"2022-09-28","o":41522.0,"h":42127.0,"l":41215.5,"c":42037.0,"v":4047.0,"dr":0.0196,"sa":0.6083},{"date":"2022-09-29","o":40315.0,"h":40315.0,"l":38480.0,"c":39427.0,"v":3132.0,"dr":-0.0621,"sa":0.6112},{"date":"2022-09-30","o":39557.0,"h":40459.0,"l":39118.0,"c":39710.5,"v":2840.0,"dr":0.0072,"sa":0.6105},{"date":"2022-10-03","o":40470.0,"h":41393.0,"l":40131.0,"c":40881.5,"v":7598.0,"dr":0.0295,"sa":0.6111},{"date":"2022-10-04","o":42500.0,"h":42626.5,"l":41734.5,"c":41955.5,"v":4958.0,"dr":0.0263,"sa":0.6109},{"date":"2022-10-05","o":40620.0,"h":42595.5,"l":40119.0,"c":42406.0,"v":3952.0,"dr":0.0107,"sa":0.6083},{"date":"2022-10-06","o":43500.0,"h":43500.0,"l":41829.5,"c":41838.0,"v":3715.0,"dr":-0.0134,"sa":0.6084},{"date":"2022-10-11","o":35205.0,"h":36140.5,"l":34671.0,"c":35010.0,"v":9559.0,"dr":-0.1632,"sa":0.6301},{"date":"2022-10-12","o":35395.5,"h":35836.0,"l":34598.0,"c":35730.0,"v":3373.0,"dr":0.0206,"sa":0.6304},{"date":"2022-10-13","o":34806.0,"h":37371.5,"l":34800.0,"c":36988.0,"v":7556.0,"dr":0.0352,"sa":0.6308},{"date":"2022-10-14","o":36086.5,"h":36290.0,"l":34921.0,"c":35067.0,"v":2630.0,"dr":-0.0519,"sa":0.6328},{"date":"2022-10-17","o":35863.5,"h":36212.5,"l":35512.0,"c":35758.0,"v":2778.0,"dr":0.0197,"sa":0.6329},{"date":"2022-10-18","o":35943.5,"h":36320.5,"l":34720.0,"c":35258.5,"v":4029.0,"dr":-0.014,"sa":0.6319},{"date":"2022-10-19","o":34849.0,"h":35816.5,"l":34460.0,"c":34684.0,"v":2731.0,"dr":-0.0163,"sa":0.6318},{"date":"2022-10-20","o":36200.0,"h":36380.0,"l":34927.5,"c":35077.0,"v":3595.0,"dr":0.0113,"sa":0.6306},{"date":"2022-10-21","o":34622.5,"h":35750.0,"l":34197.0,"c":35721.5,"v":10266.0,"dr":0.0184,"sa":0.6299},{"date":"2022-10-24","o":34666.5,"h":35891.5,"l":34563.0,"c":35667.5,"v":2665.0,"dr":-0.0015,"sa":0.6299},{"date":"2022-10-25","o":36750.0,"h":37850.0,"l":36750.0,"c":37605.5,"v":8322.0,"dr":0.0543,"sa":0.6309},{"date":"2022-10-26","o":37098.0,"h":37694.0,"l":36239.0,"c":36547.0,"v":4636.0,"dr":-0.0281,"sa":0.6315},{"date":"2022-10-27","o":37033.0,"h":37950.0,"l":35900.0,"c":35993.5,"v":3056.0,"dr":-0.0151,"sa":0.6317},{"date":"2022-10-28","o":37031.5,"h":38360.0,"l":36632.5,"c":38050.0,"v":1634.0,"dr":0.0571,"sa":0.6333},{"date":"2022-10-31","o":36997.0,"h":37496.0,"l":36707.0,"c":36926.5,"v":2931.0,"dr":-0.0295,"sa":0.6337},{"date":"2022-11-01","o":37152.0,"h":37206.0,"l":36136.5,"c":36200.5,"v":1664.0,"dr":-0.0197,"sa":0.6337},{"date":"2022-11-02","o":37929.0,"h":37929.0,"l":35532.5,"c":35674.0,"v":6119.0,"dr":-0.0145,"sa":0.6338},{"date":"2022-11-03","o":36290.5,"h":37950.0,"l":36260.0,"c":36945.5,"v":2884.0,"dr":0.0356,"sa":0.6348},{"date":"2022-11-04","o":37300.0,"h":38262.5,"l":37030.0,"c":37779.5,"v":2545.0,"dr":0.0226,"sa":0.6352},{"date":"2022-11-07","o":38044.5,"h":38705.0,"l":37308.5,"c":38295.5,"v":3396.0,"dr":0.0137,"sa":0.6353},{"date":"2022-11-08","o":39200.0,"h":39250.0,"l":37990.0,"c":38798.5,"v":822.0,"dr":0.0131,"sa":0.6314},{"date":"2022-11-09","o":38310.5,"h":38310.5,"l":36675.0,"c":36679.5,"v":1301.0,"dr":-0.0546,"sa":0.6326},{"date":"2022-11-10","o":37500.0,"h":42456.5,"l":37500.0,"c":42262.5,"v":2355.0,"dr":0.1522,"sa":0.6508},{"date":"2022-11-11","o":42200.0,"h":45350.0,"l":40896.0,"c":44988.5,"v":2524.0,"dr":0.0645,"sa":0.6511},{"date":"2022-11-14","o":45951.0,"h":46805.5,"l":44978.5,"c":45743.5,"v":4792.0,"dr":0.0168,"sa":0.6513},{"date":"2022-11-15","o":47500.0,"h":49187.5,"l":47200.0,"c":48815.0,"v":2954.0,"dr":0.0671,"sa":0.6459},{"date":"2022-11-16","o":48500.0,"h":48500.0,"l":46110.5,"c":47185.0,"v":3649.0,"dr":-0.0334,"sa":0.646},{"date":"2022-11-17","o":2340.0,"h":2477.0,"l":2340.0,"c":2473.0,"v":20549.0,"dr":-0.9476,"sa":1.145},{"date":"2022-11-18","o":2513.5,"h":2552.0,"l":2393.0,"c":2456.5,"v":15678.0,"dr":-0.0067,"sa":1.1436},{"date":"2022-11-22","o":2456.0,"h":2490.0,"l":2380.5,"c":2489.0,"v":4017.0,"dr":0.0132,"sa":1.1435},{"date":"2022-11-23","o":2550.0,"h":2600.0,"l":2477.5,"c":2479.5,"v":18267.0,"dr":-0.0038,"sa":1.1429},{"date":"2022-11-24","o":2590.0,"h":2590.0,"l":2326.0,"c":2528.0,"v":945.0,"dr":0.0196,"sa":1.1419},{"date":"2022-11-25","o":2520.0,"h":2520.0,"l":2420.0,"c":2460.0,"v":12757.0,"dr":-0.0269,"sa":1.142},{"date":"2022-11-28","o":2452.0,"h":2453.0,"l":2340.0,"c":2366.0,"v":8961.0,"dr":-0.0382,"sa":1.1424},{"date":"2022-11-29","o":2366.0,"h":2396.5,"l":2333.5,"c":2380.0,"v":3467.0,"dr":0.0059,"sa":1.142},{"date":"2022-11-30","o":2350.0,"h":2517.5,"l":2350.0,"c":2509.5,"v":9680.0,"dr":0.0544,"sa":1.1425},{"date":"2022-12-01","o":2527.0,"h":2560.0,"l":2484.0,"c":2497.5,"v":2979.0,"dr":-0.0048,"sa":1.1408},{"date":"2022-12-02","o":2451.5,"h":2479.5,"l":2412.0,"c":2467.5,"v":12477.0,"dr":-0.012,"sa":1.1406},{"date":"2022-12-05","o":2450.0,"h":2458.0,"l":2413.5,"c":2427.5,"v":3919.0,"dr":-0.0162,"sa":1.1394},{"date":"2022-12-06","o":2408.5,"h":2458.5,"l":2380.5,"c":2415.5,"v":6135.0,"dr":-0.0049,"sa":1.1384},{"date":"2022-12-07","o":2419.0,"h":2430.0,"l":2367.0,"c":2379.5,"v":5374.0,"dr":-0.0149,"sa":1.1383},{"date":"2022-12-12","o":2300.0,"h":2356.0,"l":2280.0,"c":2345.5,"v":4222.0,"dr":-0.0143,"sa":1.1383},{"date":"2022-12-13","o":2439.0,"h":2485.0,"l":2347.0,"c":2397.0,"v":3463.0,"dr":0.022,"sa":1.1386},{"date":"2022-12-14","o":2397.0,"h":2397.0,"l":2268.0,"c":2269.5,"v":21439.0,"dr":-0.0532,"sa":1.1387},{"date":"2022-12-15","o":2258.0,"h":2258.0,"l":2200.0,"c":2211.5,"v":13521.0,"dr":-0.0256,"sa":1.1388},{"date":"2022-12-16","o":2208.0,"h":2220.0,"l":2144.0,"c":2169.0,"v":13582.0,"dr":-0.0192,"sa":1.1386},{"date":"2022-12-19","o":2181.0,"h":2182.5,"l":2116.0,"c":2134.0,"v":6290.0,"dr":-0.0161,"sa":1.1372},{"date":"2022-12-20","o":2134.0,"h":2174.0,"l":2057.5,"c":2144.5,"v":576.0,"dr":0.0049,"sa":1.1372},{"date":"2022-12-21","o":2145.0,"h":2276.0,"l":2145.0,"c":2250.5,"v":13478.0,"dr":0.0494,"sa":1.1378},{"date":"2022-12-22","o":2246.0,"h":2246.0,"l":2096.0,"c":2125.5,"v":3740.0,"dr":-0.0555,"sa":1.1389},{"date":"2022-12-23","o":2083.5,"h":2165.5,"l":2083.5,"c":2153.0,"v":1801.0,"dr":0.0129,"sa":1.1387},{"date":"2022-12-26","o":2155.0,"h":2240.0,"l":2089.0,"c":2165.0,"v":979.0,"dr":0.0056,"sa":1.1387},{"date":"2022-12-27","o":2174.0,"h":2182.0,"l":2124.5,"c":2135.0,"v":3890.0,"dr":-0.0139,"sa":1.1385},{"date":"2022-12-28","o":2150.0,"h":2192.5,"l":2102.5,"c":2160.0,"v":16366.0,"dr":0.0117,"sa":1.1385},{"date":"2022-12-29","o":2168.0,"h":2243.0,"l":2165.0,"c":2198.5,"v":884.0,"dr":0.0178,"sa":1.136},{"date":"2022-12-30","o":2229.0,"h":2250.0,"l":2120.0,"c":2208.0,"v":2699.0,"dr":0.0043,"sa":1.1361},{"date":"2023-01-02","o":2249.0,"h":2249.0,"l":2160.0,"c":2199.5,"v":1214.0,"dr":-0.0038,"sa":1.136},{"date":"2023-01-03","o":2228.5,"h":2279.5,"l":2162.0,"c":2197.5,"v":15218.0,"dr":-0.0009,"sa":1.1356},{"date":"2023-01-04","o":2250.0,"h":2256.0,"l":2184.0,"c":2200.0,"v":5632.0,"dr":0.0011,"sa":1.1356},{"date":"2023-01-05","o":2200.0,"h":2208.5,"l":2125.0,"c":2130.0,"v":2840.0,"dr":-0.0318,"sa":1.1358},{"date":"2023-01-06","o":2160.0,"h":2181.5,"l":2048.5,"c":2174.0,"v":6036.0,"dr":0.0207,"sa":1.1361},{"date":"2023-01-09","o":2176.0,"h":2327.0,"l":2176.0,"c":2244.5,"v":9008.0,"dr":0.0324,"sa":1.1362},{"date":"2023-01-10","o":2244.0,"h":2307.5,"l":2200.0,"c":2261.5,"v":3137.0,"dr":0.0076,"sa":1.1351},{"date":"2023-01-11","o":2287.0,"h":2322.0,"l":2230.5,"c":2311.0,"v":9199.0,"dr":0.0219,"sa":1.1353},{"date":"2023-01-12","o":2337.0,"h":2450.0,"l":2285.5,"c":2441.5,"v":10750.0,"dr":0.0565,"sa":1.1369},{"date":"2023-01-13","o":2428.5,"h":2480.0,"l":2397.5,"c":2475.0,"v":32040.0,"dr":0.0137,"sa":1.1371},{"date":"2023-01-16","o":2454.5,"h":2550.0,"l":2431.0,"c":2501.0,"v":1730.0,"dr":0.0105,"sa":1.1371},{"date":"2023-01-17","o":2599.0,"h":2624.5,"l":2502.0,"c":2583.0,"v":14388.0,"dr":0.0328,"sa":1.1368},{"date":"2023-01-18","o":2579.5,"h":2610.0,"l":2456.0,"c":2480.5,"v":5785.0,"dr":-0.0397,"sa":1.1374},{"date":"2023-01-19","o":2430.0,"h":2479.0,"l":2370.0,"c":2387.0,"v":10073.0,"dr":-0.0377,"sa":1.1376},{"date":"2023-01-20","o":2417.5,"h":2530.0,"l":2417.5,"c":2517.5,"v":4104.0,"dr":0.0547,"sa":1.1389},{"date":"2023-01-23","o":2624.0,"h":2789.5,"l":2577.0,"c":2783.0,"v":51041.0,"dr":0.1055,"sa":1.1441},{"date":"2023-01-24","o":2738.0,"h":2747.0,"l":2662.0,"c":2698.5,"v":6050.0,"dr":-0.0304,"sa":1.1444},{"date":"2023-01-25","o":2700.0,"h":2744.0,"l":2618.5,"c":2739.0,"v":27100.0,"dr":0.015,"sa":1.1446},{"date":"2023-01-26","o":2800.0,"h":2814.0,"l":2728.0,"c":2770.0,"v":7504.0,"dr":0.0113,"sa":1.1447},{"date":"2023-01-27","o":2742.0,"h":2842.0,"l":2689.5,"c":2800.0,"v":13670.0,"dr":0.0108,"sa":1.1443},{"date":"2023-01-30","o":2789.0,"h":2789.0,"l":2668.5,"c":2680.0,"v":11109.0,"dr":-0.0429,"sa":1.1439},{"date":"2023-01-31","o":2675.0,"h":2773.5,"l":2660.0,"c":2759.5,"v":38693.0,"dr":0.0297,"sa":1.1441},{"date":"2023-02-01","o":2834.0,"h":3126.5,"l":2834.0,"c":3115.0,"v":68716.0,"dr":0.1288,"sa":1.1516},{"date":"2023-02-02","o":3150.0,"h":3249.0,"l":3052.0,"c":3228.0,"v":31290.0,"dr":0.0363,"sa":1.1509},{"date":"2023-02-03","o":3210.0,"h":3252.5,"l":3134.0,"c":3170.0,"v":7516.0,"dr":-0.018,"sa":1.1499},{"date":"2023-02-06","o":3131.0,"h":3144.0,"l":3052.0,"c":3060.0,"v":20684.0,"dr":-0.0347,"sa":1.1459},{"date":"2023-02-07","o":3060.0,"h":3150.0,"l":3027.0,"c":3139.0,"v":5065.0,"dr":0.0258,"sa":1.1462},{"date":"2023-02-08","o":3170.0,"h":3260.0,"l":3092.0,"c":3105.5,"v":8051.0,"dr":-0.0107,"sa":1.1447},{"date":"2023-02-09","o":3135.0,"h":3230.0,"l":3069.0,"c":3088.0,"v":7698.0,"dr":-0.0056,"sa":1.1447},{"date":"2023-02-10","o":3068.0,"h":3074.0,"l":2983.5,"c":3016.0,"v":10713.0,"dr":-0.0233,"sa":1.1447},{"date":"2023-02-13","o":3000.0,"h":3105.0,"l":2988.5,"c":3072.5,"v":11261.0,"dr":0.0187,"sa":1.1448},{"date":"2023-02-14","o":3100.0,"h":3199.5,"l":3031.5,"c":3178.0,"v":13652.0,"dr":0.0343,"sa":1.1454},{"date":"2023-02-15","o":3181.0,"h":3182.0,"l":3083.5,"c":3131.0,"v":6718.0,"dr":-0.0148,"sa":1.1451},{"date":"2023-02-16","o":3250.0,"h":3250.0,"l":2957.0,"c":2979.5,"v":23388.0,"dr":-0.0484,"sa":1.1457},{"date":"2023-02-17","o":3022.0,"h":3115.0,"l":2860.0,"c":2896.5,"v":7882.0,"dr":-0.0279,"sa":1.1413},{"date":"2023-02-22","o":2886.0,"h":2887.5,"l":2811.0,"c":2818.0,"v":24785.0,"dr":-0.0271,"sa":1.1415},{"date":"2023-02-23","o":2938.0,"h":3015.0,"l":2869.0,"c":2919.5,"v":24089.0,"dr":0.036,"sa":1.1413},{"date":"2023-02-24","o":2914.5,"h":2914.5,"l":2832.0,"c":2865.5,"v":4251.0,"dr":-0.0185,"sa":1.141},{"date":"2023-02-27","o":2895.0,"h":2948.0,"l":2867.0,"c":2874.5,"v":4617.0,"dr":0.0031,"sa":1.1406},{"date":"2023-02-28","o":2871.5,"h":2938.5,"l":2841.5,"c":2889.0,"v":10117.0,"dr":0.005,"sa":1.1406},{"date":"2023-03-01","o":2901.0,"h":2937.5,"l":2859.5,"c":2884.0,"v":4149.0,"dr":-0.0017,"sa":1.1399},{"date":"2023-03-02","o":2883.0,"h":3100.0,"l":2854.0,"c":3007.0,"v":15350.0,"dr":0.0426,"sa":1.1403},{"date":"2023-03-03","o":3041.0,"h":3041.0,"l":2961.0,"c":3038.0,"v":11070.0,"dr":0.0103,"sa":1.1399},{"date":"2023-03-06","o":3045.0,"h":3113.0,"l":3026.5,"c":3034.5,"v":26888.0,"dr":-0.0012,"sa":1.1394},{"date":"2023-03-07","o":3090.0,"h":3155.5,"l":3018.0,"c":3079.0,"v":31442.0,"dr":0.0147,"sa":1.1387},{"date":"2023-03-08","o":3120.0,"h":3250.0,"l":3080.0,"c":3247.0,"v":32433.0,"dr":0.0546,"sa":1.1401},{"date":"2023-03-09","o":3300.0,"h":3383.0,"l":3236.5,"c":3250.5,"v":19699.0,"dr":0.0011,"sa":1.1388},{"date":"2023-03-10","o":3298.0,"h":3340.0,"l":3195.0,"c":3242.5,"v":9862.0,"dr":-0.0025,"sa":1.138},{"date":"2023-03-13","o":3254.0,"h":3284.0,"l":3166.5,"c":3247.0,"v":6883.0,"dr":0.0014,"sa":1.138},{"date":"2023-03-14","o":3380.5,"h":3470.5,"l":3380.0,"c":3419.0,"v":13477.0,"dr":0.053,"sa":1.1388},{"date":"2023-03-15","o":3430.0,"h":3589.5,"l":3419.5,"c":3548.0,"v":15583.0,"dr":0.0377,"sa":1.1393},{"date":"2023-03-16","o":3654.5,"h":3864.0,"l":3654.5,"c":3845.5,"v":31188.0,"dr":0.0839,"sa":1.1424},{"date":"2023-03-17","o":3900.0,"h":3972.0,"l":3868.0,"c":3947.5,"v":15423.0,"dr":0.0265,"sa":1.1417},{"date":"2023-03-20","o":3950.0,"h":3950.0,"l":3747.0,"c":3890.5,"v":29036.0,"dr":-0.0144,"sa":1.1417},{"date":"2023-03-21","o":3952.5,"h":3980.0,"l":3753.0,"c":3849.0,"v":5729.0,"dr":-0.0107,"sa":1.1409},{"date":"2023-03-22","o":3916.0,"h":4032.5,"l":3825.0,"c":3886.0,"v":10308.0,"dr":0.0096,"sa":1.1383},{"date":"2023-03-23","o":3975.0,"h":4084.0,"l":3865.0,"c":3913.5,"v":26497.0,"dr":0.0071,"sa":1.1349},{"date":"2023-03-27","o":3914.0,"h":3914.0,"l":3740.0,"c":3791.0,"v":7952.0,"dr":-0.0313,"sa":1.135},{"date":"2023-03-28","o":3662.0,"h":3695.0,"l":3627.5,"c":3686.5,"v":16386.0,"dr":-0.0276,"sa":1.1351},{"date":"2023-03-29","o":3728.0,"h":3832.0,"l":3728.0,"c":3804.0,"v":7274.0,"dr":0.0319,"sa":1.1353},{"date":"2023-03-30","o":3903.0,"h":3959.0,"l":3898.0,"c":3934.5,"v":7479.0,"dr":0.0343,"sa":1.1358},{"date":"2023-03-31","o":3909.0,"h":3993.0,"l":3863.5,"c":3969.0,"v":10352.0,"dr":0.0088,"sa":1.1358},{"date":"2023-04-03","o":3878.0,"h":3950.0,"l":3845.0,"c":3922.5,"v":7796.0,"dr":-0.0117,"sa":1.135},{"date":"2023-04-04","o":3943.0,"h":3998.0,"l":3910.0,"c":3932.0,"v":3957.0,"dr":0.0024,"sa":1.1349},{"date":"2023-04-05","o":3907.0,"h":3907.0,"l":3741.0,"c":3771.5,"v":4809.0,"dr":-0.0408,"sa":1.1356},{"date":"2023-04-10","o":3772.0,"h":3864.5,"l":3772.0,"c":3849.5,"v":5515.0,"dr":0.0207,"sa":1.1354},{"date":"2023-04-11","o":3829.5,"h":3829.5,"l":3717.0,"c":3750.5,"v":6294.0,"dr":-0.0257,"sa":1.1328},{"date":"2023-04-12","o":3706.0,"h":3769.5,"l":3666.5,"c":3689.5,"v":4751.0,"dr":-0.0163,"sa":1.1326},{"date":"2023-04-13","o":3681.0,"h":3738.5,"l":3668.5,"c":3722.0,"v":4218.0,"dr":0.0088,"sa":1.1324},{"date":"2023-04-14","o":3722.0,"h":3820.0,"l":3650.0,"c":3718.0,"v":5547.0,"dr":-0.0011,"sa":1.1317},{"date":"2023-04-17","o":3667.0,"h":3694.0,"l":3618.0,"c":3682.5,"v":21301.0,"dr":-0.0095,"sa":1.1315},{"date":"2023-04-18","o":3742.0,"h":3833.5,"l":3707.5,"c":3820.5,"v":18326.0,"dr":0.0375,"sa":1.1321},{"date":"2023-04-19","o":3821.0,"h":3920.0,"l":3802.5,"c":3876.5,"v":13019.0,"dr":0.0147,"sa":1.1318},{"date":"2023-04-20","o":3950.0,"h":3980.0,"l":3877.5,"c":3934.5,"v":11131.0,"dr":0.015,"sa":1.1314},{"date":"2023-04-21","o":3911.0,"h":4049.0,"l":3861.0,"c":4014.0,"v":8157.0,"dr":0.0202,"sa":1.1314},{"date":"2023-04-24","o":4026.0,"h":4060.0,"l":3865.5,"c":4051.5,"v":14613.0,"dr":0.0093,"sa":1.1311},{"date":"2023-04-25","o":4050.0,"h":4150.0,"l":3901.0,"c":3911.5,"v":26222.0,"dr":-0.0346,"sa":1.1303},{"date":"2023-04-26","o":4000.0,"h":4043.0,"l":3899.5,"c":4028.5,"v":9040.0,"dr":0.0299,"sa":1.1298},{"date":"2023-04-27","o":4007.0,"h":4007.0,"l":3893.0,"c":4000.0,"v":13586.0,"dr":-0.0071,"sa":1.1298},{"date":"2023-04-28","o":4033.0,"h":4075.0,"l":3944.0,"c":4058.5,"v":37047.0,"dr":0.0146,"sa":1.1298},{"date":"2023-05-02","o":4100.0,"h":4160.0,"l":4050.0,"c":4137.5,"v":30222.0,"dr":0.0195,"sa":1.1298},{"date":"2023-05-03","o":3820.5,"h":3850.0,"l":3624.5,"c":3662.0,"v":42262.0,"dr":-0.1149,"sa":1.1353},{"date":"2023-05-04","o":3766.0,"h":4101.0,"l":3706.0,"c":3895.5,"v":39315.0,"dr":0.0638,"sa":1.1366},{"date":"2023-05-05","o":3928.0,"h":4110.0,"l":3908.5,"c":4096.5,"v":14794.0,"dr":0.0516,"sa":1.1375},{"date":"2023-05-08","o":4115.0,"h":4359.0,"l":4060.0,"c":4346.0,"v":27318.0,"dr":0.0609,"sa":1.1388},{"date":"2023-05-09","o":4332.0,"h":4359.5,"l":4285.0,"c":4304.5,"v":8631.0,"dr":-0.0095,"sa":1.1383},{"date":"2023-05-10","o":4400.0,"h":4513.0,"l":4328.5,"c":4372.0,"v":50042.0,"dr":0.0157,"sa":1.1365},{"date":"2023-05-11","o":4446.5,"h":4459.0,"l":4372.0,"c":4407.0,"v":23232.0,"dr":0.008,"sa":1.1366},{"date":"2023-05-12","o":4363.0,"h":4450.0,"l":4308.0,"c":4449.5,"v":12981.0,"dr":0.0096,"sa":1.1344},{"date":"2023-05-15","o":4455.0,"h":4607.5,"l":4388.0,"c":4587.5,"v":12666.0,"dr":0.031,"sa":1.1336},{"date":"2023-05-16","o":4733.0,"h":4990.5,"l":4733.0,"c":4900.5,"v":42883.0,"dr":0.0682,"sa":1.1352},{"date":"2023-05-17","o":4884.5,"h":5029.5,"l":4870.0,"c":5014.5,"v":26500.0,"dr":0.0233,"sa":1.1312},{"date":"2023-05-18","o":5100.0,"h":5345.5,"l":5100.0,"c":5339.0,"v":17912.0,"dr":0.0647,"sa":1.1326},{"date":"2023-05-19","o":5292.0,"h":5292.0,"l":5154.0,"c":5214.0,"v":9705.0,"dr":-0.0234,"sa":1.1327},{"date":"2023-05-22","o":5258.0,"h":5361.5,"l":5100.0,"c":5282.5,"v":7213.0,"dr":0.0131,"sa":1.1327},{"date":"2023-05-23","o":5361.0,"h":5499.0,"l":5297.5,"c":5349.5,"v":32354.0,"dr":0.0127,"sa":1.1263},{"date":"2023-05-24","o":5286.0,"h":5500.0,"l":5226.5,"c":5341.0,"v":6080.0,"dr":-0.0016,"sa":1.1263},{"date":"2023-05-29","o":6200.0,"h":6500.0,"l":6056.0,"c":6202.0,"v":12237.0,"dr":0.1612,"sa":1.1359},{"date":"2023-05-30","o":6218.0,"h":6280.0,"l":6082.5,"c":6097.5,"v":16953.0,"dr":-0.0168,"sa":1.1349},{"date":"2023-05-31","o":5987.0,"h":5987.0,"l":5768.0,"c":5774.0,"v":17353.0,"dr":-0.0531,"sa":1.1353},{"date":"2023-06-01","o":5774.0,"h":6012.0,"l":5774.0,"c":5937.0,"v":15684.0,"dr":0.0282,"sa":1.1356},{"date":"2023-06-02","o":5915.0,"h":5940.0,"l":5820.0,"c":5847.0,"v":13971.0,"dr":-0.0152,"sa":1.1354},{"date":"2023-06-05","o":5879.0,"h":5943.0,"l":5814.5,"c":5857.0,"v":7746.0,"dr":0.0017,"sa":1.1321},{"date":"2023-06-06","o":5871.5,"h":6200.0,"l":5871.5,"c":6127.0,"v":8070.0,"dr":0.0461,"sa":1.1327},{"date":"2023-06-07","o":6145.5,"h":6164.5,"l":5779.5,"c":5809.0,"v":19257.0,"dr":-0.0519,"sa":1.1339},{"date":"2023-06-08","o":5940.0,"h":6087.0,"l":5900.0,"c":6032.5,"v":8675.0,"dr":0.0385,"sa":1.1345},{"date":"2023-06-09","o":6200.0,"h":6368.0,"l":6171.5,"c":6229.0,"v":20765.0,"dr":0.0326,"sa":1.135},{"date":"2023-06-12","o":6400.0,"h":6485.0,"l":6337.0,"c":6466.5,"v":11872.0,"dr":0.0381,"sa":1.1342},{"date":"2023-06-13","o":6485.0,"h":6530.0,"l":6132.0,"c":6221.0,"v":32893.0,"dr":-0.038,"sa":1.1348},{"date":"2023-06-14","o":6282.5,"h":6393.5,"l":6220.0,"c":6349.5,"v":12191.0,"dr":0.0207,"sa":1.1349},{"date":"2023-06-15","o":6150.0,"h":6328.0,"l":6150.0,"c":6309.5,"v":12860.0,"dr":-0.0063,"sa":1.1349},{"date":"2023-06-16","o":6242.5,"h":6242.5,"l":6080.0,"c":6089.5,"v":18270.0,"dr":-0.0349,"sa":1.1351},{"date":"2023-06-21","o":5954.0,"h":5954.0,"l":5609.0,"c":5720.0,"v":26343.0,"dr":-0.0607,"sa":1.1366},{"date":"2023-06-22","o":5750.0,"h":5780.0,"l":5630.0,"c":5677.5,"v":15869.0,"dr":-0.0074,"sa":1.1365},{"date":"2023-06-23","o":5641.5,"h":5758.5,"l":5535.0,"c":5738.0,"v":25760.0,"dr":0.0107,"sa":1.1362},{"date":"2023-06-26","o":5741.0,"h":5811.0,"l":5481.5,"c":5506.5,"v":13355.0,"dr":-0.0403,"sa":1.137},{"date":"2023-06-27","o":5507.0,"h":5669.0,"l":5490.0,"c":5620.0,"v":37892.0,"dr":0.0206,"sa":1.137},{"date":"2023-06-28","o":5620.0,"h":5669.0,"l":5493.5,"c":5553.5,"v":16081.0,"dr":-0.0118,"sa":1.1349},{"date":"2023-06-29","o":5632.0,"h":5746.5,"l":5565.0,"c":5620.0,"v":35703.0,"dr":0.012,"sa":1.1347},{"date":"2023-06-30","o":5725.0,"h":5856.0,"l":5725.0,"c":5843.0,"v":21746.0,"dr":0.0397,"sa":1.1352},{"date":"2023-07-03","o":5900.0,"h":6040.0,"l":5818.5,"c":6017.5,"v":13624.0,"dr":0.0299,"sa":1.1354},{"date":"2023-07-04","o":6050.0,"h":6191.0,"l":5790.0,"c":6014.5,"v":9948.0,"dr":-0.0005,"sa":1.1344},{"date":"2023-07-05","o":5974.5,"h":5978.0,"l":5805.0,"c":5827.5,"v":8054.0,"dr":-0.0311,"sa":1.1346},{"date":"2023-07-06","o":5720.5,"h":5867.0,"l":5600.0,"c":5852.0,"v":8202.0,"dr":0.0042,"sa":1.1342},{"date":"2023-07-07","o":5896.0,"h":5948.0,"l":5844.0,"c":5857.0,"v":15626.0,"dr":0.0009,"sa":1.1335},{"date":"2023-07-10","o":5713.0,"h":5849.0,"l":5694.0,"c":5820.0,"v":7598.0,"dr":-0.0063,"sa":1.1335},{"date":"2023-07-11","o":5784.5,"h":5784.5,"l":5641.5,"c":5738.5,"v":15978.0,"dr":-0.014,"sa":1.1325},{"date":"2023-07-12","o":5942.0,"h":5948.0,"l":5810.0,"c":5924.5,"v":10557.0,"dr":0.0324,"sa":1.1313},{"date":"2023-07-13","o":5935.0,"h":6116.0,"l":5913.0,"c":6101.0,"v":12981.0,"dr":0.0298,"sa":1.1307},{"date":"2023-07-14","o":6280.0,"h":6520.0,"l":6223.5,"c":6260.0,"v":28145.0,"dr":0.0261,"sa":1.1308},{"date":"2023-07-17","o":6144.0,"h":6342.5,"l":6087.0,"c":6317.5,"v":16354.0,"dr":0.0092,"sa":1.1249},{"date":"2023-07-18","o":6270.5,"h":6270.5,"l":6150.0,"c":6226.5,"v":11099.0,"dr":-0.0144,"sa":1.1247},{"date":"2023-07-19","o":6246.0,"h":6309.0,"l":6100.0,"c":6161.0,"v":37353.0,"dr":-0.0105,"sa":1.1238},{"date":"2023-07-20","o":6030.5,"h":6030.5,"l":5806.5,"c":5856.0,"v":17493.0,"dr":-0.0495,"sa":1.1244},{"date":"2023-07-21","o":5895.0,"h":5965.0,"l":5810.0,"c":5932.5,"v":10779.0,"dr":0.0131,"sa":1.1244},{"date":"2023-07-24","o":5882.0,"h":5932.0,"l":5793.0,"c":5917.0,"v":8335.0,"dr":-0.0026,"sa":1.1241},{"date":"2023-07-25","o":6036.0,"h":6172.0,"l":5976.0,"c":6129.5,"v":12037.0,"dr":0.0359,"sa":1.1238},{"date":"2023-07-26","o":6030.0,"h":6091.0,"l":5950.0,"c":5969.5,"v":11724.0,"dr":-0.0261,"sa":1.124},{"date":"2023-07-27","o":6080.0,"h":6270.0,"l":6017.0,"c":6055.0,"v":26708.0,"dr":0.0143,"sa":1.122},{"date":"2023-07-28","o":6300.0,"h":6300.0,"l":6130.0,"c":6179.5,"v":20166.0,"dr":0.0206,"sa":1.1207},{"date":"2023-07-31","o":6222.5,"h":6325.0,"l":6167.5,"c":6316.5,"v":19878.0,"dr":0.0222,"sa":1.1177},{"date":"2023-08-01","o":6409.0,"h":6620.0,"l":6349.0,"c":6597.5,"v":29570.0,"dr":0.0445,"sa":1.1172},{"date":"2023-08-02","o":6443.0,"h":6445.0,"l":6074.0,"c":6223.5,"v":65281.0,"dr":-0.0567,"sa":1.1187},{"date":"2023-08-03","o":6350.0,"h":6629.0,"l":6350.0,"c":6528.0,"v":52609.0,"dr":0.0489,"sa":1.1196},{"date":"2023-08-04","o":6577.5,"h":6935.0,"l":6569.5,"c":6773.5,"v":24214.0,"dr":0.0376,"sa":1.1184},{"date":"2023-08-07","o":6877.0,"h":7062.5,"l":6877.0,"c":6962.0,"v":55232.0,"dr":0.0278,"sa":1.118},{"date":"2023-08-08","o":6869.0,"h":6910.0,"l":6735.0,"c":6769.5,"v":21819.0,"dr":-0.0277,"sa":1.1169},{"date":"2023-08-09","o":6710.0,"h":6740.0,"l":6491.5,"c":6539.5,"v":36370.0,"dr":-0.034,"sa":1.1175},{"date":"2023-08-10","o":6599.0,"h":6776.0,"l":6545.0,"c":6599.5,"v":35843.0,"dr":0.0092,"sa":1.1162},{"date":"2023-08-11","o":6508.0,"h":6545.0,"l":6345.0,"c":6463.0,"v":19432.0,"dr":-0.0207,"sa":1.1163},{"date":"2023-08-14","o":6890.0,"h":7375.5,"l":6816.5,"c":7332.0,"v":15203.0,"dr":0.1345,"sa":1.1218},{"date":"2023-08-15","o":7332.0,"h":7858.0,"l":7310.0,"c":7821.5,"v":14874.0,"dr":0.0668,"sa":1.1229},{"date":"2023-08-16","o":7772.0,"h":7804.0,"l":7635.0,"c":7742.0,"v":31845.0,"dr":-0.0102,"sa":1.1227},{"date":"2023-08-17","o":7730.5,"h":7816.0,"l":7599.0,"c":7765.5,"v":23608.0,"dr":0.003,"sa":1.1223},{"date":"2023-08-18","o":7660.5,"h":7899.5,"l":7659.0,"c":7866.0,"v":13536.0,"dr":0.0129,"sa":1.1218},{"date":"2023-08-22","o":7956.0,"h":7999.0,"l":7797.5,"c":7879.0,"v":13995.0,"dr":0.0017,"sa":1.1216},{"date":"2023-08-23","o":7986.0,"h":8220.5,"l":7984.5,"c":8194.5,"v":13468.0,"dr":0.04,"sa":1.122},{"date":"2023-08-24","o":8001.5,"h":8001.5,"l":7613.5,"c":7767.5,"v":64780.0,"dr":-0.0521,"sa":1.1231},{"date":"2023-08-25","o":7800.0,"h":7960.5,"l":7650.0,"c":7877.5,"v":44233.0,"dr":0.0142,"sa":1.1232},{"date":"2023-08-28","o":7919.0,"h":8100.0,"l":7879.0,"c":8049.5,"v":17900.0,"dr":0.0218,"sa":1.1223},{"date":"2023-08-29","o":8200.0,"h":8550.0,"l":8120.0,"c":8508.0,"v":18919.0,"dr":0.057,"sa":1.1235},{"date":"2023-08-30","o":8650.0,"h":8725.0,"l":8343.5,"c":8524.5,"v":20813.0,"dr":0.0019,"sa":1.1225},{"date":"2023-08-31","o":8665.5,"h":8683.5,"l":8174.0,"c":8260.0,"v":52680.0,"dr":-0.031,"sa":1.123},{"date":"2023-09-01","o":8316.5,"h":8508.0,"l":8290.5,"c":8401.5,"v":38924.0,"dr":0.0171,"sa":1.1231},{"date":"2023-09-04","o":8440.0,"h":8750.0,"l":8431.0,"c":8616.0,"v":14344.0,"dr":0.0255,"sa":1.1229},{"date":"2023-09-05","o":8216.5,"h":8504.5,"l":8055.5,"c":8440.5,"v":41610.0,"dr":-0.0204,"sa":1.1213},{"date":"2023-09-06","o":8465.0,"h":8499.0,"l":8230.5,"c":8305.0,"v":14772.0,"dr":-0.0161,"sa":1.121},{"date":"2023-09-07","o":8170.5,"h":8228.0,"l":7860.5,"c":7878.5,"v":18937.0,"dr":-0.0514,"sa":1.1221},{"date":"2023-09-08","o":8000.0,"h":8067.0,"l":7771.5,"c":7842.0,"v":13904.0,"dr":-0.0046,"sa":1.122},{"date":"2023-09-11","o":7747.5,"h":7768.5,"l":7540.5,"c":7767.0,"v":26995.0,"dr":-0.0096,"sa":1.1205},{"date":"2023-09-12","o":7767.0,"h":7884.0,"l":7690.0,"c":7802.5,"v":23332.0,"dr":0.0046,"sa":1.1194},{"date":"2023-09-13","o":7899.0,"h":8067.5,"l":7822.0,"c":7981.0,"v":12157.0,"dr":0.0229,"sa":1.1196},{"date":"2023-09-14","o":8200.0,"h":8200.0,"l":7883.5,"c":7909.0,"v":11656.0,"dr":-0.009,"sa":1.1196},{"date":"2023-09-15","o":7700.0,"h":7750.0,"l":7461.5,"c":7489.0,"v":47503.0,"dr":-0.0531,"sa":1.1204},{"date":"2023-09-18","o":7550.0,"h":7567.0,"l":7382.0,"c":7497.5,"v":13536.0,"dr":0.0011,"sa":1.1201},{"date":"2023-09-19","o":7483.0,"h":7582.0,"l":7388.0,"c":7500.0,"v":7643.0,"dr":0.0003,"sa":1.12},{"date":"2023-09-20","o":7500.0,"h":7615.5,"l":7435.5,"c":7459.0,"v":9093.0,"dr":-0.0055,"sa":1.1167},{"date":"2023-09-21","o":7292.5,"h":7370.0,"l":7167.0,"c":7189.5,"v":13937.0,"dr":-0.0361,"sa":1.1172},{"date":"2023-09-22","o":7184.0,"h":7360.5,"l":7184.0,"c":7225.5,"v":9038.0,"dr":0.005,"sa":1.1167},{"date":"2023-09-25","o":7225.0,"h":7400.0,"l":7180.5,"c":7400.0,"v":20834.0,"dr":0.0242,"sa":1.1169},{"date":"2023-09-26","o":7318.0,"h":7500.0,"l":7318.0,"c":7413.5,"v":13397.0,"dr":0.0018,"sa":1.1167},{"date":"2023-09-27","o":7527.0,"h":7830.5,"l":7527.0,"c":7723.0,"v":15996.0,"dr":0.0417,"sa":1.1171},{"date":"2023-09-28","o":7733.5,"h":8449.0,"l":7733.5,"c":8427.5,"v":45994.0,"dr":0.0912,"sa":1.1207},{"date":"2023-09-29","o":8500.0,"h":8663.5,"l":8320.0,"c":8456.5,"v":22815.0,"dr":0.0034,"sa":1.1197},{"date":"2023-10-02","o":8538.5,"h":8610.0,"l":8435.0,"c":8534.0,"v":34145.0,"dr":0.0092,"sa":1.1193},{"date":"2023-10-03","o":8550.0,"h":8580.0,"l":8500.0,"c":8494.5,"v":329.0,"dr":-0.0046,"sa":1.1189},{"date":"2023-10-04","o":8669.5,"h":9426.0,"l":8669.5,"c":9400.0,"v":20104.0,"dr":0.1066,"sa":1.1237},{"date":"2023-10-05","o":9405.0,"h":9449.0,"l":9039.0,"c":9242.0,"v":19185.0,"dr":-0.0168,"sa":1.1237},{"date":"2023-10-06","o":9277.5,"h":9573.5,"l":9198.0,"c":9273.0,"v":52048.0,"dr":0.0034,"sa":1.1219},{"date":"2023-10-09","o":9570.0,"h":9624.0,"l":9116.0,"c":9407.5,"v":17159.0,"dr":0.0145,"sa":1.1219},{"date":"2023-10-10","o":9500.0,"h":10731.5,"l":9500.0,"c":10409.0,"v":20853.0,"dr":0.1065,"sa":1.1264},{"date":"2023-10-11","o":10400.0,"h":10520.5,"l":9651.0,"c":10026.5,"v":26747.0,"dr":-0.0367,"sa":1.1268},{"date":"2023-10-12","o":10048.5,"h":10700.0,"l":10048.5,"c":10395.5,"v":16490.0,"dr":0.0368,"sa":1.1273},{"date":"2023-10-17","o":10000.0,"h":10552.0,"l":9779.5,"c":10079.5,"v":26830.0,"dr":-0.0304,"sa":1.1277},{"date":"2023-10-18","o":10080.0,"h":10180.0,"l":9644.5,"c":9687.0,"v":16827.0,"dr":-0.0389,"sa":1.1161},{"date":"2023-10-19","o":9807.0,"h":10110.5,"l":9529.5,"c":9529.5,"v":17199.0,"dr":-0.0163,"sa":1.1161},{"date":"2023-10-20","o":9729.0,"h":10580.5,"l":9729.0,"c":10800.0,"v":27611.0,"dr":0.1333,"sa":1.1232},{"date":"2023-10-23","o":9875.0,"h":10200.0,"l":8900.0,"c":9064.0,"v":19185.0,"dr":-0.1607,"sa":1.1339},{"date":"2023-10-24","o":9430.0,"h":9671.0,"l":8659.5,"c":8986.0,"v":9577.0,"dr":-0.0086,"sa":1.1338},{"date":"2023-10-25","o":8986.0,"h":9000.0,"l":8030.5,"c":8276.5,"v":14294.0,"dr":-0.079,"sa":1.1367},{"date":"2023-10-26","o":8202.0,"h":8668.5,"l":7913.0,"c":8181.5,"v":9377.0,"dr":-0.0115,"sa":1.1366},{"date":"2023-10-27","o":8100.0,"h":8461.0,"l":8100.0,"c":8416.5,"v":12907.0,"dr":0.0287,"sa":1.1369},{"date":"2023-10-30","o":8699.0,"h":8699.0,"l":8077.5,"c":8226.0,"v":8287.0,"dr":-0.0226,"sa":1.137},{"date":"2023-10-31","o":8320.0,"h":9000.0,"l":8001.5,"c":8509.0,"v":13655.0,"dr":0.0344,"sa":1.1375},{"date":"2023-11-01","o":8870.0,"h":9551.0,"l":8732.5,"c":9515.0,"v":22927.0,"dr":0.1182,"sa":1.1421},{"date":"2023-11-02","o":9550.0,"h":9832.0,"l":9375.0,"c":9524.5,"v":15827.0,"dr":0.001,"sa":1.1417},{"date":"2023-11-03","o":9600.0,"h":9825.0,"l":9423.0,"c":9747.5,"v":16671.0,"dr":0.0234,"sa":1.1417},{"date":"2023-11-07","o":9700.0,"h":9899.0,"l":9425.0,"c":9764.5,"v":9931.0,"dr":0.0017,"sa":1.1405},{"date":"2023-11-08","o":9900.0,"h":9900.0,"l":9251.0,"c":9540.0,"v":7432.0,"dr":-0.023,"sa":1.1403},{"date":"2023-11-09","o":9540.0,"h":9899.0,"l":9343.5,"c":9875.0,"v":11928.0,"dr":0.0351,"sa":1.1405},{"date":"2023-11-10","o":9770.0,"h":10590.0,"l":9770.0,"c":10475.0,"v":16331.0,"dr":0.0608,"sa":1.1418},{"date":"2023-11-13","o":10550.0,"h":10875.0,"l":10000.0,"c":10250.5,"v":7575.0,"dr":-0.0214,"sa":1.1416},{"date":"2023-11-14","o":10300.0,"h":10710.0,"l":9929.0,"c":10463.5,"v":13268.0,"dr":0.0208,"sa":1.1416},{"date":"2023-11-15","o":10350.0,"h":10712.0,"l":10192.0,"c":10242.0,"v":14192.0,"dr":-0.0212,"sa":1.1418},{"date":"2023-11-16","o":10040.0,"h":10522.5,"l":10040.0,"c":10415.0,"v":12264.0,"dr":0.0169,"sa":1.1419},{"date":"2023-11-17","o":10550.0,"h":10717.5,"l":10101.0,"c":10610.0,"v":14478.0,"dr":0.0187,"sa":1.1405},{"date":"2023-11-21","o":10800.0,"h":10800.0,"l":9500.0,"c":10453.5,"v":11649.0,"dr":-0.0148,"sa":1.1308},{"date":"2023-11-22","o":10500.0,"h":12000.0,"l":10000.0,"c":11316.5,"v":15460.0,"dr":0.0826,"sa":1.132},{"date":"2023-11-23","o":11450.0,"h":11850.0,"l":11300.0,"c":11474.0,"v":4137.0,"dr":0.0139,"sa":1.1319},{"date":"2023-11-24","o":11795.0,"h":11900.0,"l":10800.0,"c":10910.0,"v":9228.0,"dr":-0.0492,"sa":1.1313},{"date":"2023-11-27","o":11641.0,"h":11641.0,"l":9770.0,"c":10397.5,"v":9269.0,"dr":-0.047,"sa":1.1318},{"date":"2023-11-28","o":10010.0,"h":10620.0,"l":9627.0,"c":10286.0,"v":12400.0,"dr":-0.0107,"sa":0.6091},{"date":"2023-11-29","o":10003.0,"h":10650.0,"l":10003.0,"c":10186.5,"v":5909.0,"dr":-0.0097,"sa":0.6092},{"date":"2023-11-30","o":10100.0,"h":10487.0,"l":9757.0,"c":10078.0,"v":6047.0,"dr":-0.0107,"sa":0.6094},{"date":"2023-12-01","o":10020.0,"h":11002.0,"l":9918.0,"c":10904.0,"v":8480.0,"dr":0.082,"sa":0.614},{"date":"2023-12-04","o":10984.0,"h":11400.0,"l":10226.5,"c":10289.0,"v":6678.0,"dr":-0.0564,"sa":0.6171},{"date":"2023-12-05","o":10300.0,"h":10799.5,"l":9875.5,"c":10680.0,"v":12999.0,"dr":0.038,"sa":0.617},{"date":"2023-12-06","o":10680.0,"h":11423.0,"l":10260.0,"c":10953.5,"v":6376.0,"dr":0.0256,"sa":0.6156},{"date":"2023-12-07","o":11250.0,"h":12898.0,"l":11020.0,"c":12748.0,"v":31641.0,"dr":0.1638,"sa":0.6353},{"date":"2023-12-11","o":13000.0,"h":14099.0,"l":12800.5,"c":13434.0,"v":22087.0,"dr":0.0538,"sa":0.6352},{"date":"2023-12-12","o":13950.0,"h":14300.5,"l":13349.0,"c":14104.5,"v":16932.0,"dr":0.0499,"sa":0.6365},{"date":"2023-12-13","o":15000.0,"h":15880.5,"l":13093.0,"c":14006.0,"v":28822.0,"dr":-0.007,"sa":0.6364},{"date":"2023-12-14","o":14200.0,"h":14200.0,"l":13500.0,"c":13988.5,"v":24744.0,"dr":-0.0012,"sa":0.636},{"date":"2023-12-15","o":14006.0,"h":14186.5,"l":13387.5,"c":13787.0,"v":17240.0,"dr":-0.0144,"sa":0.6363},{"date":"2023-12-18","o":13700.0,"h":14200.0,"l":12972.0,"c":13115.5,"v":10857.0,"dr":-0.0487,"sa":0.6384},{"date":"2023-12-19","o":13000.0,"h":13881.0,"l":12972.0,"c":13202.0,"v":10286.0,"dr":0.0066,"sa":0.638},{"date":"2023-12-20","o":13200.0,"h":13389.0,"l":12676.0,"c":12823.0,"v":7202.0,"dr":-0.0287,"sa":0.6389},{"date":"2023-12-21","o":12823.0,"h":13390.0,"l":12823.0,"c":13204.0,"v":7524.0,"dr":0.0297,"sa":0.6363},{"date":"2023-12-22","o":13400.0,"h":13516.5,"l":12941.5,"c":13101.5,"v":6470.0,"dr":-0.0078,"sa":0.6356},{"date":"2023-12-26","o":13277.0,"h":13470.0,"l":12643.0,"c":12834.5,"v":12488.0,"dr":-0.0204,"sa":0.6357},{"date":"2023-12-27","o":12811.0,"h":13199.5,"l":12500.0,"c":12720.0,"v":18722.0,"dr":-0.0089,"sa":0.6355},{"date":"2023-12-28","o":13200.0,"h":14240.0,"l":12705.5,"c":14024.0,"v":29726.0,"dr":0.1025,"sa":0.6424},{"date":"2023-12-29","o":14100.0,"h":14700.0,"l":13898.5,"c":14437.0,"v":5749.0,"dr":0.0294,"sa":0.6415},{"date":"2024-01-02","o":14437.0,"h":14548.0,"l":13418.0,"c":13800.0,"v":14530.0,"dr":-0.0441,"sa":0.6404},{"date":"2024-01-03","o":13808.0,"h":14333.0,"l":13412.0,"c":14320.5,"v":11590.0,"dr":0.0377,"sa":0.6411},{"date":"2024-01-04","o":14300.0,"h":14892.0,"l":13700.0,"c":14845.5,"v":11378.0,"dr":0.0367,"sa":0.6417},{"date":"2024-01-05","o":14853.0,"h":15900.0,"l":14795.0,"c":15840.0,"v":15183.0,"dr":0.067,"sa":0.644},{"date":"2024-01-08","o":15879.0,"h":17622.0,"l":15805.0,"c":17549.0,"v":23216.0,"dr":0.1079,"sa":0.6515},{"date":"2024-01-09","o":17601.0,"h":18210.0,"l":17572.5,"c":17892.5,"v":24777.0,"dr":0.0196,"sa":0.6516},{"date":"2024-01-10","o":18000.0,"h":18400.0,"l":17400.0,"c":17555.5,"v":10016.0,"dr":-0.0188,"sa":0.6521},{"date":"2024-01-11","o":17700.0,"h":17700.0,"l":16450.0,"c":17022.0,"v":13627.0,"dr":-0.0304,"sa":0.6532},{"date":"2024-01-12","o":17340.0,"h":17340.0,"l":16000.0,"c":16576.5,"v":8366.0,"dr":-0.0262,"sa":0.6541},{"date":"2024-01-15","o":16576.0,"h":17485.0,"l":16000.5,"c":17129.0,"v":3453.0,"dr":0.0333,"sa":0.6545},{"date":"2024-01-16","o":17400.0,"h":19255.0,"l":17300.5,"c":19098.5,"v":24261.0,"dr":0.115,"sa":0.6617},{"date":"2024-01-17","o":19350.0,"h":20436.0,"l":19210.5,"c":20342.5,"v":13720.0,"dr":0.0651,"sa":0.6639},{"date":"2024-01-18","o":21300.0,"h":22000.0,"l":20291.0,"c":20799.5,"v":26236.0,"dr":0.0225,"sa":0.6637},{"date":"2024-01-19","o":21200.0,"h":22300.0,"l":20911.5,"c":22254.5,"v":26188.0,"dr":0.07,"sa":0.6664},{"date":"2024-01-22","o":22400.0,"h":23655.0,"l":21453.5,"c":22077.0,"v":33705.0,"dr":-0.008,"sa":0.6665},{"date":"2024-01-23","o":22170.0,"h":22431.0,"l":21317.0,"c":21681.0,"v":9482.0,"dr":-0.0179,"sa":0.6655},{"date":"2024-01-24","o":22000.0,"h":23350.0,"l":21700.0,"c":23165.0,"v":16945.0,"dr":0.0684,"sa":0.668},{"date":"2024-01-25","o":23970.0,"h":24608.5,"l":22772.5,"c":23131.5,"v":23940.0,"dr":-0.0014,"sa":0.6681},{"date":"2024-01-26","o":23150.0,"h":23150.0,"l":21699.5,"c":22260.0,"v":17974.0,"dr":-0.0377,"sa":0.6694},{"date":"2024-01-29","o":22261.0,"h":22683.5,"l":21730.0,"c":22370.0,"v":14707.0,"dr":0.0049,"sa":0.6676},{"date":"2024-01-30","o":22450.0,"h":22831.0,"l":21376.0,"c":21751.5,"v":25086.0,"dr":-0.0276,"sa":0.667},{"date":"2024-01-31","o":21150.0,"h":21285.0,"l":20401.0,"c":21200.0,"v":14317.0,"dr":-0.0254,"sa":0.6664},{"date":"2024-02-01","o":21379.5,"h":22122.0,"l":20794.0,"c":22022.5,"v":15098.0,"dr":0.0388,"sa":0.66},{"date":"2024-02-02","o":22250.0,"h":23140.0,"l":22250.0,"c":23136.0,"v":23688.0,"dr":0.0506,"sa":0.6601},{"date":"2024-02-05","o":23117.0,"h":23800.0,"l":22219.0,"c":22469.0,"v":12141.0,"dr":-0.0288,"sa":0.6612},{"date":"2024-02-06","o":22490.5,"h":22503.5,"l":20769.0,"c":21049.0,"v":21458.0,"dr":-0.0632,"sa":0.6652},{"date":"2024-02-07","o":21448.0,"h":22039.0,"l":21100.0,"c":21744.0,"v":15939.0,"dr":0.033,"sa":0.6656},{"date":"2024-02-08","o":21757.5,"h":21782.5,"l":21058.5,"c":21107.0,"v":11156.0,"dr":-0.0293,"sa":0.6647},{"date":"2024-02-09","o":21200.0,"h":22013.5,"l":21000.0,"c":21279.0,"v":15180.0,"dr":0.0081,"sa":0.6643},{"date":"2024-02-14","o":21450.0,"h":22649.0,"l":20042.5,"c":20900.0,"v":9319.0,"dr":-0.0178,"sa":0.6539},{"date":"2024-02-15","o":21205.0,"h":21530.0,"l":20341.5,"c":20541.0,"v":5294.0,"dr":-0.0172,"sa":0.6538},{"date":"2024-02-16","o":20610.0,"h":20660.0,"l":19186.5,"c":19338.0,"v":7304.0,"dr":-0.0586,"sa":0.6567},{"date":"2024-02-19","o":19331.5,"h":20000.0,"l":18365.0,"c":19658.5,"v":4564.0,"dr":0.0166,"sa":0.6553},{"date":"2024-02-20","o":19500.0,"h":19967.5,"l":18343.0,"c":18643.0,"v":14751.0,"dr":-0.0517,"sa":0.6578},{"date":"2024-02-21","o":18590.0,"h":18590.0,"l":18112.5,"c":18207.0,"v":12351.0,"dr":-0.0234,"sa":0.6583},{"date":"2024-02-22","o":18810.0,"h":20144.5,"l":18810.0,"c":20016.5,"v":12826.0,"dr":0.0994,"sa":0.6645},{"date":"2024-02-23","o":20060.0,"h":20604.0,"l":19150.0,"c":19830.0,"v":12724.0,"dr":-0.0093,"sa":0.664},{"date":"2024-02-26","o":19500.0,"h":20201.0,"l":19150.0,"c":19364.0,"v":16506.0,"dr":-0.0235,"sa":0.6647},{"date":"2024-02-27","o":19779.5,"h":19779.5,"l":18757.0,"c":19377.0,"v":8159.0,"dr":0.0007,"sa":0.6642},{"date":"2024-02-28","o":19900.0,"h":19900.0,"l":18761.0,"c":18834.0,"v":26228.0,"dr":-0.028,"sa":0.6648},{"date":"2024-02-29","o":19100.0,"h":20554.5,"l":19100.0,"c":20495.0,"v":14346.0,"dr":0.0882,"sa":0.6672},{"date":"2024-03-01","o":21500.0,"h":22054.0,"l":20958.0,"c":21940.5,"v":30472.0,"dr":0.0705,"sa":0.669},{"date":"2024-03-04","o":22000.0,"h":22476.5,"l":21700.0,"c":22231.5,"v":28211.0,"dr":0.0133,"sa":0.668},{"date":"2024-03-05","o":22231.0,"h":22231.0,"l":21043.5,"c":21185.0,"v":18341.0,"dr":-0.0471,"sa":0.6699},{"date":"2024-03-06","o":21900.0,"h":22379.5,"l":21221.0,"c":21499.0,"v":19684.0,"dr":0.0148,"sa":0.6693},{"date":"2024-03-07","o":22000.0,"h":22000.0,"l":21337.5,"c":21834.0,"v":23056.0,"dr":0.0156,"sa":0.6693},{"date":"2024-03-08","o":22400.0,"h":23553.0,"l":21405.5,"c":22024.5,"v":25953.0,"dr":0.0087,"sa":0.6693},{"date":"2024-03-11","o":21067.0,"h":21067.0,"l":20091.5,"c":20239.0,"v":15522.0,"dr":-0.0811,"sa":0.6753},{"date":"2024-03-12","o":20122.0,"h":22248.0,"l":20122.0,"c":21719.0,"v":16331.0,"dr":0.0731,"sa":0.6775},{"date":"2024-03-13","o":21210.0,"h":21266.5,"l":20451.0,"c":20557.0,"v":19005.0,"dr":-0.0535,"sa":0.6804},{"date":"2024-03-14","o":20305.0,"h":20678.0,"l":19560.0,"c":19757.5,"v":15391.0,"dr":-0.0389,"sa":0.6819},{"date":"2024-03-15","o":19835.0,"h":20660.5,"l":19835.0,"c":20542.0,"v":13334.0,"dr":0.0397,"sa":0.6826},{"date":"2024-03-18","o":20800.0,"h":20800.0,"l":20129.5,"c":20547.0,"v":11410.0,"dr":0.0002,"sa":0.6811},{"date":"2024-03-19","o":19671.0,"h":19899.0,"l":19039.0,"c":19642.5,"v":24313.0,"dr":-0.044,"sa":0.6831},{"date":"2024-03-20","o":19641.0,"h":19825.0,"l":19019.0,"c":19682.5,"v":21593.0,"dr":0.002,"sa":0.683},{"date":"2024-03-21","o":19700.0,"h":20114.0,"l":19481.5,"c":19673.0,"v":9010.0,"dr":-0.0005,"sa":0.683},{"date":"2024-03-22","o":19594.5,"h":19836.5,"l":19204.0,"c":19755.5,"v":9435.0,"dr":0.0042,"sa":0.6816},{"date":"2024-03-25","o":19500.0,"h":19978.0,"l":18750.0,"c":19271.5,"v":11654.0,"dr":-0.0245,"sa":0.6817},{"date":"2024-03-26","o":19350.0,"h":20147.5,"l":19221.5,"c":19540.0,"v":22378.0,"dr":0.0139,"sa":0.6774},{"date":"2024-03-27","o":19550.0,"h":19575.0,"l":19200.0,"c":19453.0,"v":6489.0,"dr":-0.0045,"sa":0.6772},{"date":"2024-04-03","o":18970.0,"h":19700.0,"l":18970.0,"c":19293.5,"v":11149.0,"dr":-0.0082,"sa":0.6771},{"date":"2024-04-04","o":19000.0,"h":19432.5,"l":17500.0,"c":17535.0,"v":14507.0,"dr":-0.0911,"sa":0.684},{"date":"2024-04-05","o":17702.0,"h":18212.0,"l":17576.5,"c":17903.0,"v":15114.0,"dr":0.021,"sa":0.6841},{"date":"2024-04-08","o":17900.0,"h":17903.0,"l":17420.0,"c":17580.0,"v":8822.0,"dr":-0.018,"sa":0.6845},{"date":"2024-04-09","o":17500.0,"h":17816.0,"l":17326.5,"c":17739.0,"v":13250.0,"dr":0.009,"sa":0.6835},{"date":"2024-04-10","o":17430.0,"h":17675.0,"l":17146.0,"c":17500.0,"v":10677.0,"dr":-0.0135,"sa":0.6829},{"date":"2024-04-11","o":17523.0,"h":17940.0,"l":17523.0,"c":17918.5,"v":10367.0,"dr":0.0239,"sa":0.6827},{"date":"2024-04-12","o":17284.0,"h":17387.5,"l":17028.0,"c":17170.5,"v":9500.0,"dr":-0.0417,"sa":0.6838},{"date":"2024-04-15","o":17182.0,"h":17551.5,"l":16913.5,"c":17173.0,"v":8135.0,"dr":0.0001,"sa":0.6839},{"date":"2024-04-16","o":17409.5,"h":17753.0,"l":17395.5,"c":17611.0,"v":10248.0,"dr":0.0255,"sa":0.6839},{"date":"2024-04-17","o":18300.0,"h":18300.0,"l":16357.5,"c":16343.0,"v":18825.0,"dr":-0.072,"sa":0.6884},{"date":"2024-04-18","o":16343.0,"h":16587.5,"l":16273.0,"c":16481.0,"v":8383.0,"dr":0.0084,"sa":0.6868},{"date":"2024-04-19","o":16250.0,"h":16281.0,"l":15507.0,"c":15680.0,"v":28313.0,"dr":-0.0486,"sa":0.6888},{"date":"2024-04-22","o":15802.0,"h":15859.0,"l":15515.5,"c":15725.0,"v":10624.0,"dr":0.0029,"sa":0.6881},{"date":"2024-04-23","o":16079.5,"h":16221.0,"l":16010.0,"c":16052.5,"v":15589.0,"dr":0.0208,"sa":0.6879},{"date":"2024-04-24","o":16180.0,"h":16444.5,"l":15897.5,"c":15998.5,"v":10387.0,"dr":-0.0034,"sa":0.6879},{"date":"2024-04-25","o":16099.0,"h":16760.5,"l":15929.0,"c":16701.5,"v":16048.0,"dr":0.0439,"sa":0.6889},{"date":"2024-04-26","o":16690.0,"h":17302.5,"l":16690.0,"c":17090.0,"v":30296.0,"dr":0.0233,"sa":0.6889},{"date":"2024-04-29","o":17050.0,"h":17541.0,"l":17050.0,"c":17501.5,"v":28521.0,"dr":0.0241,"sa":0.6884},{"date":"2024-04-30","o":17500.0,"h":17826.5,"l":17333.0,"c":17401.0,"v":29966.0,"dr":-0.0057,"sa":0.6885},{"date":"2024-05-02","o":16528.0,"h":16528.0,"l":15479.5,"c":16316.5,"v":49198.0,"dr":-0.0623,"sa":0.6919},{"date":"2024-05-03","o":16581.5,"h":16970.0,"l":16520.5,"c":16881.5,"v":64111.0,"dr":0.0346,"sa":0.6923},{"date":"2024-05-06","o":17100.0,"h":17400.0,"l":17059.0,"c":17350.0,"v":16613.0,"dr":0.0278,"sa":0.6927},{"date":"2024-05-07","o":17498.5,"h":17498.5,"l":16816.5,"c":16951.0,"v":23041.0,"dr":-0.023,"sa":0.6921},{"date":"2024-05-08","o":16950.0,"h":17070.0,"l":16507.0,"c":16536.5,"v":13428.0,"dr":-0.0245,"sa":0.6924},{"date":"2024-05-09","o":16499.0,"h":16575.0,"l":16309.0,"c":16533.0,"v":8871.0,"dr":-0.0002,"sa":0.6923},{"date":"2024-05-10","o":16674.0,"h":16900.0,"l":16315.0,"c":16325.0,"v":9823.0,"dr":-0.0126,"sa":0.6925},{"date":"2024-05-13","o":16361.0,"h":16538.5,"l":16142.5,"c":16218.5,"v":9615.0,"dr":-0.0065,"sa":0.6925},{"date":"2024-05-14","o":16104.5,"h":16656.0,"l":16104.5,"c":16656.0,"v":12975.0,"dr":0.027,"sa":0.682},{"date":"2024-05-15","o":16950.0,"h":17493.5,"l":16920.0,"c":17490.5,"v":48852.0,"dr":0.0501,"sa":0.681},{"date":"2024-05-16","o":17601.0,"h":18435.0,"l":17601.0,"c":17865.0,"v":58711.0,"dr":0.0214,"sa":0.6797},{"date":"2024-05-17","o":18200.0,"h":18500.0,"l":17900.0,"c":18171.0,"v":25872.0,"dr":0.0171,"sa":0.6776},{"date":"2024-05-20","o":18350.0,"h":18992.0,"l":18233.0,"c":18990.5,"v":25068.0,"dr":0.0451,"sa":0.6785},{"date":"2024-05-21","o":18899.0,"h":19793.0,"l":18624.0,"c":19747.0,"v":34743.0,"dr":0.0398,"sa":0.6792},{"date":"2024-05-22","o":19900.0,"h":21045.0,"l":19850.0,"c":20684.5,"v":56599.0,"dr":0.0475,"sa":0.6804},{"date":"2024-05-23","o":21050.0,"h":21481.0,"l":19812.0,"c":20119.0,"v":45307.0,"dr":-0.0273,"sa":0.6813},{"date":"2024-05-24","o":20400.0,"h":20865.5,"l":20288.5,"c":20524.0,"v":27139.0,"dr":0.0201,"sa":0.681},{"date":"2024-05-27","o":20581.0,"h":21800.0,"l":20000.0,"c":20876.5,"v":5529.0,"dr":0.0172,"sa":0.6783},{"date":"2024-05-28","o":21218.5,"h":21500.0,"l":20760.0,"c":21176.5,"v":19217.0,"dr":0.0144,"sa":0.6781},{"date":"2024-05-29","o":20975.0,"h":20975.0,"l":19870.5,"c":20145.5,"v":65732.0,"dr":-0.0487,"sa":0.6779},{"date":"2024-05-30","o":20400.0,"h":20598.0,"l":19735.0,"c":20241.0,"v":37681.0,"dr":0.0047,"sa":0.6772},{"date":"2024-05-31","o":20990.0,"h":20990.0,"l":19890.0,"c":20814.5,"v":54706.0,"dr":0.0283,"sa":0.6775},{"date":"2024-06-03","o":20900.0,"h":21500.0,"l":20611.0,"c":21174.5,"v":41338.0,"dr":0.0173,"sa":0.6776},{"date":"2024-06-04","o":20975.0,"h":21949.5,"l":20600.0,"c":21009.5,"v":29245.0,"dr":-0.0078,"sa":0.6777},{"date":"2024-06-05","o":21366.0,"h":22000.0,"l":21366.0,"c":21756.0,"v":28622.0,"dr":0.0355,"sa":0.6603},{"date":"2024-06-06","o":21800.0,"h":22160.5,"l":21539.5,"c":21688.5,"v":33564.0,"dr":-0.0031,"sa":0.66},{"date":"2024-06-07","o":21885.0,"h":22150.0,"l":21637.5,"c":22034.5,"v":26579.0,"dr":0.016,"sa":0.6574},{"date":"2024-06-10","o":21732.5,"h":21890.0,"l":20805.0,"c":20920.5,"v":42428.0,"dr":-0.0506,"sa":0.6594},{"date":"2024-06-11","o":20910.0,"h":20921.0,"l":19900.0,"c":20775.0,"v":15232.0,"dr":-0.007,"sa":0.6592},{"date":"2024-06-12","o":20910.0,"h":21750.0,"l":20520.0,"c":20833.0,"v":19175.0,"dr":0.0028,"sa":0.6592},{"date":"2024-06-13","o":20500.0,"h":20600.5,"l":19001.5,"c":20357.5,"v":33991.0,"dr":-0.0228,"sa":0.6586},{"date":"2024-06-14","o":20500.0,"h":20600.0,"l":19500.0,"c":20184.5,"v":13810.0,"dr":-0.0085,"sa":0.6562},{"date":"2024-06-18","o":20290.0,"h":20290.0,"l":19405.0,"c":19600.0,"v":27106.0,"dr":-0.029,"sa":0.6563},{"date":"2024-06-19","o":19583.0,"h":20690.0,"l":19220.0,"c":19971.0,"v":9972.0,"dr":0.0189,"sa":0.6559},{"date":"2024-06-24","o":20000.0,"h":21300.0,"l":19865.0,"c":21083.0,"v":30676.0,"dr":0.0557,"sa":0.657},{"date":"2024-06-25","o":21109.0,"h":21109.0,"l":20200.0,"c":21024.5,"v":21948.0,"dr":-0.0028,"sa":0.6556},{"date":"2024-06-26","o":20900.0,"h":21212.0,"l":20651.5,"c":21200.0,"v":14661.0,"dr":0.0083,"sa":0.6554},{"date":"2024-06-27","o":21185.0,"h":21500.0,"l":20711.5,"c":21390.5,"v":16354.0,"dr":0.009,"sa":0.6553},{"date":"2024-06-28","o":21570.0,"h":22432.5,"l":21570.0,"c":22000.0,"v":24679.0,"dr":0.0285,"sa":0.6545},{"date":"2024-07-01","o":21600.0,"h":22336.5,"l":20681.0,"c":22333.0,"v":27189.0,"dr":0.0151,"sa":0.6511},{"date":"2024-07-02","o":22430.0,"h":23568.0,"l":22370.0,"c":23479.5,"v":30516.0,"dr":0.0513,"sa":0.6525},{"date":"2024-07-03","o":23480.0,"h":23480.0,"l":22600.0,"c":23140.0,"v":21396.0,"dr":-0.0145,"sa":0.6528},{"date":"2024-07-04","o":23300.0,"h":24100.0,"l":23150.0,"c":23554.5,"v":10111.0,"dr":0.0179,"sa":0.6512},{"date":"2024-07-05","o":24200.0,"h":24325.0,"l":23519.0,"c":24009.0,"v":45105.0,"dr":0.0193,"sa":0.6512},{"date":"2024-07-08","o":24300.0,"h":24848.5,"l":24035.0,"c":24825.0,"v":32270.0,"dr":0.034,"sa":0.6515},{"date":"2024-07-10","o":25000.0,"h":26500.0,"l":24925.0,"c":25600.0,"v":56405.0,"dr":0.0312,"sa":0.6519},{"date":"2024-07-11","o":25675.0,"h":25850.0,"l":24650.0,"c":25725.0,"v":42592.0,"dr":0.0049,"sa":0.6511},{"date":"2024-07-12","o":25900.0,"h":26825.0,"l":25800.0,"c":25950.0,"v":30361.0,"dr":0.0087,"sa":0.6507},{"date":"2024-07-15","o":25825.0,"h":25825.0,"l":23300.0,"c":23625.0,"v":28270.0,"dr":-0.0896,"sa":0.6578},{"date":"2024-07-16","o":23475.0,"h":23475.0,"l":21825.0,"c":22775.0,"v":67523.0,"dr":-0.036,"sa":0.6581},{"date":"2024-07-17","o":21800.0,"h":21800.0,"l":20800.0,"c":20950.0,"v":54469.0,"dr":-0.0801,"sa":0.6637},{"date":"2024-07-18","o":21200.0,"h":21300.0,"l":20275.0,"c":20625.0,"v":60043.0,"dr":-0.0155,"sa":0.664},{"date":"2024-07-19","o":20825.0,"h":20825.0,"l":19925.0,"c":20225.0,"v":51366.0,"dr":-0.0194,"sa":0.6644},{"date":"2024-07-22","o":20725.0,"h":20950.0,"l":20400.0,"c":20825.0,"v":30817.0,"dr":0.0297,"sa":0.6645},{"date":"2024-07-23","o":20850.0,"h":21100.0,"l":20475.0,"c":20600.0,"v":32158.0,"dr":-0.0108,"sa":0.6642},{"date":"2024-07-24","o":20600.0,"h":20800.0,"l":19300.0,"c":19400.0,"v":30805.0,"dr":-0.0583,"sa":0.6669},{"date":"2024-07-25","o":18850.0,"h":19175.0,"l":18350.0,"c":18450.0,"v":50264.0,"dr":-0.049,"sa":0.6688},{"date":"2024-07-26","o":19000.0,"h":19000.0,"l":18200.0,"c":18425.0,"v":13911.0,"dr":-0.0014,"sa":0.6688},{"date":"2024-07-29","o":18675.0,"h":18975.0,"l":18000.0,"c":18075.0,"v":21238.0,"dr":-0.019,"sa":0.6689},{"date":"2024-07-30","o":18000.0,"h":18225.0,"l":17125.0,"c":17525.0,"v":45839.0,"dr":-0.0304,"sa":0.6697},{"date":"2024-07-31","o":19250.0,"h":19250.0,"l":18000.0,"c":18525.0,"v":49051.0,"dr":0.0571,"sa":0.6695},{"date":"2024-08-01","o":18500.0,"h":18550.0,"l":17025.0,"c":17275.0,"v":53550.0,"dr":-0.0675,"sa":0.6734},{"date":"2024-08-02","o":17350.0,"h":18025.0,"l":17300.0,"c":17500.0,"v":28362.0,"dr":0.013,"sa":0.6734},{"date":"2024-08-05","o":17425.0,"h":18650.0,"l":17425.0,"c":18125.0,"v":51600.0,"dr":0.0357,"sa":0.6734},{"date":"2024-08-06","o":18000.0,"h":18000.0,"l":17325.0,"c":17425.0,"v":39521.0,"dr":-0.0386,"sa":0.6741},{"date":"2024-08-07","o":17900.0,"h":18150.0,"l":17000.0,"c":17100.0,"v":19072.0,"dr":-0.0187,"sa":0.6744},{"date":"2024-08-08","o":17000.0,"h":17975.0,"l":17000.0,"c":17850.0,"v":47881.0,"dr":0.0439,"sa":0.6754},{"date":"2024-08-09","o":17850.0,"h":17850.0,"l":17175.0,"c":17425.0,"v":18842.0,"dr":-0.0238,"sa":0.6758},{"date":"2024-08-12","o":17675.0,"h":17850.0,"l":17400.0,"c":17500.0,"v":20797.0,"dr":0.0043,"sa":0.6746},{"date":"2024-08-13","o":17775.0,"h":18100.0,"l":17775.0,"c":17850.0,"v":23003.0,"dr":0.02,"sa":0.6719},{"date":"2024-08-14","o":18000.0,"h":18000.0,"l":17425.0,"c":17800.0,"v":12469.0,"dr":-0.0028,"sa":0.6705},{"date":"2024-08-15","o":17900.0,"h":18875.0,"l":17900.0,"c":18850.0,"v":27054.0,"dr":0.059,"sa":0.6719},{"date":"2024-08-16","o":18850.0,"h":19350.0,"l":18725.0,"c":19175.0,"v":17585.0,"dr":0.0172,"sa":0.6717},{"date":"2024-08-19","o":19325.0,"h":20050.0,"l":19250.0,"c":19950.0,"v":36886.0,"dr":0.0404,"sa":0.6718},{"date":"2024-08-20","o":20450.0,"h":20900.0,"l":19975.0,"c":20300.0,"v":40520.0,"dr":0.0175,"sa":0.6707},{"date":"2024-08-21","o":20350.0,"h":20500.0,"l":20025.0,"c":20350.0,"v":22635.0,"dr":0.0025,"sa":0.6707},{"date":"2024-08-22","o":20500.0,"h":20575.0,"l":19450.0,"c":19500.0,"v":32645.0,"dr":-0.0418,"sa":0.6719},{"date":"2024-08-23","o":19400.0,"h":20150.0,"l":19400.0,"c":19850.0,"v":16929.0,"dr":0.0179,"sa":0.6594},{"date":"2024-08-26","o":20000.0,"h":20000.0,"l":19175.0,"c":19325.0,"v":22693.0,"dr":-0.0264,"sa":0.6572},{"date":"2024-08-27","o":19350.0,"h":19550.0,"l":19175.0,"c":19450.0,"v":21222.0,"dr":0.0065,"sa":0.657},{"date":"2024-08-28","o":19300.0,"h":19300.0,"l":18775.0,"c":18975.0,"v":18120.0,"dr":-0.0244,"sa":0.6576},{"date":"2024-08-29","o":19000.0,"h":19225.0,"l":18625.0,"c":18750.0,"v":17439.0,"dr":-0.0119,"sa":0.6578},{"date":"2024-08-30","o":18750.0,"h":19300.0,"l":18700.0,"c":19200.0,"v":12079.0,"dr":0.024,"sa":0.6581},{"date":"2024-09-02","o":19250.0,"h":19600.0,"l":18700.0,"c":19300.0,"v":5879.0,"dr":0.0052,"sa":0.6571},{"date":"2024-09-03","o":19100.0,"h":19100.0,"l":17800.0,"c":17850.0,"v":27346.0,"dr":-0.0751,"sa":0.6595},{"date":"2024-09-04","o":18200.0,"h":18725.0,"l":18075.0,"c":18250.0,"v":14398.0,"dr":0.0224,"sa":0.6597},{"date":"2024-09-05","o":18300.0,"h":18325.0,"l":17625.0,"c":17750.0,"v":18253.0,"dr":-0.0274,"sa":0.6602},{"date":"2024-09-06","o":17650.0,"h":17650.0,"l":16650.0,"c":16925.0,"v":31556.0,"dr":-0.0465,"sa":0.66},{"date":"2024-09-09","o":16975.0,"h":17300.0,"l":16900.0,"c":17100.0,"v":15533.0,"dr":0.0103,"sa":0.66},{"date":"2024-09-10","o":17200.0,"h":17900.0,"l":17050.0,"c":17900.0,"v":17919.0,"dr":0.0468,"sa":0.6605},{"date":"2024-09-11","o":18000.0,"h":18800.0,"l":17550.0,"c":18800.0,"v":16089.0,"dr":0.0503,"sa":0.662},{"date":"2024-09-12","o":18725.0,"h":19075.0,"l":18625.0,"c":18950.0,"v":13439.0,"dr":0.008,"sa":0.6616},{"date":"2024-09-13","o":19150.0,"h":19200.0,"l":18900.0,"c":19100.0,"v":16626.0,"dr":0.0079,"sa":0.6612},{"date":"2024-09-16","o":19100.0,"h":19250.0,"l":18625.0,"c":18875.0,"v":9117.0,"dr":-0.0118,"sa":0.6611},{"date":"2024-09-17","o":18800.0,"h":19200.0,"l":18550.0,"c":18725.0,"v":12583.0,"dr":-0.0079,"sa":0.6588},{"date":"2024-09-18","o":18725.0,"h":18825.0,"l":18250.0,"c":18300.0,"v":20183.0,"dr":-0.0227,"sa":0.6593},{"date":"2024-09-19","o":18700.0,"h":19425.0,"l":18700.0,"c":19150.0,"v":15798.0,"dr":0.0464,"sa":0.6605},{"date":"2024-09-20","o":19175.0,"h":19175.0,"l":18550.0,"c":19100.0,"v":10513.0,"dr":-0.0026,"sa":0.6606},{"date":"2024-09-23","o":19100.0,"h":19275.0,"l":18900.0,"c":19125.0,"v":8532.0,"dr":0.0013,"sa":0.6603},{"date":"2024-09-24","o":19475.0,"h":19550.0,"l":18950.0,"c":19325.0,"v":8008.0,"dr":0.0105,"sa":0.6602},{"date":"2024-09-25","o":19550.0,"h":19975.0,"l":19450.0,"c":19900.0,"v":15326.0,"dr":0.0298,"sa":0.6581},{"date":"2024-09-26","o":20525.0,"h":20725.0,"l":20125.0,"c":20625.0,"v":24613.0,"dr":0.0364,"sa":0.6589},{"date":"2024-09-27","o":20600.0,"h":20825.0,"l":20100.0,"c":20200.0,"v":17836.0,"dr":-0.0206,"sa":0.6594},{"date":"2024-09-30","o":20100.0,"h":20375.0,"l":19900.0,"c":20275.0,"v":15137.0,"dr":0.0037,"sa":0.6593},{"date":"2024-10-01","o":20350.0,"h":20350.0,"l":19650.0,"c":19875.0,"v":15292.0,"dr":-0.0197,"sa":0.6585},{"date":"2024-10-02","o":19875.0,"h":20300.0,"l":19725.0,"c":19825.0,"v":10357.0,"dr":-0.0025,"sa":0.6585},{"date":"2024-10-03","o":20300.0,"h":20625.0,"l":19875.0,"c":20000.0,"v":20496.0,"dr":0.0088,"sa":0.6582},{"date":"2024-10-04","o":20400.0,"h":21000.0,"l":20175.0,"c":20975.0,"v":35652.0,"dr":0.0488,"sa":0.6597},{"date":"2024-10-07","o":21000.0,"h":21100.0,"l":20600.0,"c":20900.0,"v":23912.0,"dr":-0.0036,"sa":0.6587},{"date":"2024-10-08","o":20925.0,"h":21150.0,"l":20625.0,"c":20950.0,"v":18833.0,"dr":0.0024,"sa":0.653},{"date":"2024-10-09","o":20850.0,"h":20850.0,"l":20250.0,"c":20450.0,"v":29247.0,"dr":-0.0239,"sa":0.6536},{"date":"2024-10-10","o":20000.0,"h":20525.0,"l":19175.0,"c":19325.0,"v":29833.0,"dr":-0.055,"sa":0.6563},{"date":"2024-10-14","o":19525.0,"h":19850.0,"l":19500.0,"c":19525.0,"v":11563.0,"dr":0.0103,"sa":0.6563},{"date":"2024-10-15","o":19350.0,"h":19350.0,"l":18325.0,"c":18425.0,"v":43606.0,"dr":-0.0563,"sa":0.6509},{"date":"2024-10-16","o":18400.0,"h":18750.0,"l":18300.0,"c":18525.0,"v":21680.0,"dr":0.0054,"sa":0.6506},{"date":"2024-10-17","o":18650.0,"h":19000.0,"l":18650.0,"c":18700.0,"v":19948.0,"dr":0.0094,"sa":0.6506},{"date":"2024-10-18","o":18750.0,"h":18875.0,"l":18550.0,"c":18625.0,"v":27132.0,"dr":-0.004,"sa":0.6506},{"date":"2024-10-21","o":18950.0,"h":18950.0,"l":18400.0,"c":18850.0,"v":27725.0,"dr":0.0121,"sa":0.6424},{"date":"2024-10-22","o":18550.0,"h":18600.0,"l":18125.0,"c":18450.0,"v":20176.0,"dr":-0.0212,"sa":0.6416},{"date":"2024-10-23","o":18400.0,"h":18400.0,"l":17900.0,"c":18150.0,"v":11732.0,"dr":-0.0163,"sa":0.641},{"date":"2024-10-24","o":18200.0,"h":18350.0,"l":18025.0,"c":18125.0,"v":21411.0,"dr":-0.0014,"sa":0.6402},{"date":"2024-10-25","o":18300.0,"h":18750.0,"l":18200.0,"c":18225.0,"v":22704.0,"dr":0.0055,"sa":0.6388},{"date":"2024-10-28","o":18650.0,"h":18750.0,"l":18300.0,"c":18500.0,"v":38882.0,"dr":0.0151,"sa":0.6386},{"date":"2024-10-29","o":18900.0,"h":19400.0,"l":18600.0,"c":19225.0,"v":98015.0,"dr":0.0392,"sa":0.6262},{"date":"2024-10-30","o":17900.0,"h":17900.0,"l":17150.0,"c":17225.0,"v":105527.0,"dr":-0.104,"sa":0.6137},{"date":"2024-10-31","o":17275.0,"h":17275.0,"l":16575.0,"c":16700.0,"v":32286.0,"dr":-0.0305,"sa":0.6145},{"date":"2024-11-01","o":16550.0,"h":16775.0,"l":16325.0,"c":16700.0,"v":46804.0,"dr":0.0,"sa":0.609},{"date":"2024-11-04","o":16500.0,"h":16900.0,"l":16475.0,"c":16700.0,"v":30361.0,"dr":0.0,"sa":0.6088},{"date":"2024-11-05","o":16750.0,"h":16900.0,"l":16625.0,"c":16675.0,"v":17056.0,"dr":-0.0015,"sa":0.6083},{"date":"2024-11-06","o":16900.0,"h":17175.0,"l":16600.0,"c":16950.0,"v":30062.0,"dr":0.0165,"sa":0.6079},{"date":"2024-11-07","o":17050.0,"h":17450.0,"l":17050.0,"c":17450.0,"v":26943.0,"dr":0.0295,"sa":0.6076},{"date":"2024-11-08","o":17450.0,"h":17500.0,"l":16625.0,"c":17100.0,"v":34380.0,"dr":-0.0201,"sa":0.5971},{"date":"2024-11-11","o":17100.0,"h":17225.0,"l":16550.0,"c":16950.0,"v":36033.0,"dr":-0.0088,"sa":0.5972},{"date":"2024-11-12","o":17100.0,"h":17150.0,"l":16400.0,"c":16600.0,"v":22657.0,"dr":-0.0206,"sa":0.5973},{"date":"2024-11-13","o":16700.0,"h":16800.0,"l":16200.0,"c":16300.0,"v":46251.0,"dr":-0.0181,"sa":0.5977},{"date":"2024-11-14","o":16275.0,"h":16475.0,"l":15900.0,"c":16075.0,"v":31925.0,"dr":-0.0138,"sa":0.5974},{"date":"2024-11-15","o":15950.0,"h":15950.0,"l":15175.0,"c":15200.0,"v":51843.0,"dr":-0.0544,"sa":0.5992},{"date":"2024-11-19","o":15525.0,"h":15650.0,"l":15325.0,"c":15500.0,"v":20758.0,"dr":0.0197,"sa":0.5966},{"date":"2024-11-20","o":15550.0,"h":15650.0,"l":14975.0,"c":15100.0,"v":28774.0,"dr":-0.0258,"sa":0.5968},{"date":"2024-11-21","o":15275.0,"h":15500.0,"l":14950.0,"c":15300.0,"v":20975.0,"dr":0.0132,"sa":0.5966},{"date":"2024-11-22","o":15300.0,"h":15575.0,"l":15225.0,"c":15350.0,"v":52968.0,"dr":0.0033,"sa":0.5961},{"date":"2024-11-25","o":15575.0,"h":15775.0,"l":15350.0,"c":15625.0,"v":36168.0,"dr":0.0179,"sa":0.5962},{"date":"2024-11-26","o":15950.0,"h":15950.0,"l":15125.0,"c":15175.0,"v":44784.0,"dr":-0.0288,"sa":0.5967},{"date":"2024-11-27","o":15175.0,"h":15275.0,"l":14700.0,"c":15050.0,"v":29272.0,"dr":-0.0082,"sa":0.5966},{"date":"2024-11-28","o":15050.0,"h":15275.0,"l":14800.0,"c":15100.0,"v":7550.0,"dr":0.0033,"sa":0.5911},{"date":"2024-11-29","o":15325.0,"h":15350.0,"l":15025.0,"c":15275.0,"v":45970.0,"dr":0.0116,"sa":0.5911},{"date":"2024-12-02","o":15275.0,"h":15675.0,"l":15200.0,"c":15575.0,"v":37665.0,"dr":0.0196,"sa":0.5891},{"date":"2024-12-03","o":15800.0,"h":15875.0,"l":15475.0,"c":15625.0,"v":36629.0,"dr":0.0032,"sa":0.587},{"date":"2024-12-04","o":15700.0,"h":16000.0,"l":15525.0,"c":15825.0,"v":76059.0,"dr":0.0128,"sa":0.587},{"date":"2024-12-05","o":15900.0,"h":15925.0,"l":15250.0,"c":15300.0,"v":21472.0,"dr":-0.0332,"sa":0.5879},{"date":"2024-12-06","o":15375.0,"h":15600.0,"l":14925.0,"c":15025.0,"v":17342.0,"dr":-0.018,"sa":0.5881},{"date":"2024-12-09","o":14925.0,"h":14925.0,"l":13850.0,"c":14000.0,"v":78620.0,"dr":-0.0682,"sa":0.5869},{"date":"2024-12-10","o":14150.0,"h":14150.0,"l":13700.0,"c":13850.0,"v":44845.0,"dr":-0.0107,"sa":0.5841},{"date":"2024-12-11","o":13850.0,"h":14125.0,"l":13600.0,"c":13950.0,"v":64136.0,"dr":0.0072,"sa":0.583},{"date":"2024-12-12","o":14000.0,"h":14200.0,"l":13850.0,"c":14125.0,"v":65931.0,"dr":0.0125,"sa":0.5826},{"date":"2024-12-13","o":14250.0,"h":14325.0,"l":13475.0,"c":13750.0,"v":75817.0,"dr":-0.0265,"sa":0.5601},{"date":"2024-12-16","o":13725.0,"h":14200.0,"l":13550.0,"c":14175.0,"v":58246.0,"dr":0.0309,"sa":0.5584},{"date":"2024-12-17","o":14100.0,"h":14575.0,"l":13850.0,"c":14400.0,"v":39806.0,"dr":0.0159,"sa":0.5564},{"date":"2024-12-18","o":14625.0,"h":15150.0,"l":14300.0,"c":14325.0,"v":64663.0,"dr":-0.0052,"sa":0.5564},{"date":"2024-12-19","o":14100.0,"h":14600.0,"l":13650.0,"c":13650.0,"v":41126.0,"dr":-0.0471,"sa":0.5584},{"date":"2024-12-20","o":13575.0,"h":14150.0,"l":13300.0,"c":13950.0,"v":34545.0,"dr":0.022,"sa":0.5587},{"date":"2024-12-23","o":14150.0,"h":14850.0,"l":14000.0,"c":14575.0,"v":85892.0,"dr":0.0448,"sa":0.5582},{"date":"2024-12-24","o":14825.0,"h":15150.0,"l":14675.0,"c":14850.0,"v":41264.0,"dr":0.0189,"sa":0.5584},{"date":"2024-12-26","o":14800.0,"h":15150.0,"l":14725.0,"c":14925.0,"v":35185.0,"dr":0.0051,"sa":0.5577},{"date":"2024-12-27","o":14975.0,"h":15025.0,"l":14450.0,"c":14925.0,"v":42182.0,"dr":0.0,"sa":0.5569},{"date":"2024-12-30","o":14850.0,"h":14850.0,"l":14300.0,"c":14650.0,"v":49244.0,"dr":-0.0184,"sa":0.5572},{"date":"2025-01-02","o":14800.0,"h":14850.0,"l":14025.0,"c":14150.0,"v":65899.0,"dr":-0.0341,"sa":0.5579},{"date":"2025-01-03","o":14175.0,"h":14750.0,"l":14175.0,"c":14750.0,"v":61311.0,"dr":0.0424,"sa":0.5593},{"date":"2025-01-06","o":15000.0,"h":15550.0,"l":15000.0,"c":15300.0,"v":170770.0,"dr":0.0373,"sa":0.5512},{"date":"2025-01-07","o":15500.0,"h":15650.0,"l":15100.0,"c":15275.0,"v":142427.0,"dr":-0.0016,"sa":0.5505},{"date":"2025-01-08","o":15025.0,"h":15025.0,"l":14325.0,"c":14500.0,"v":81047.0,"dr":-0.0507,"sa":0.5511},{"date":"2025-01-09","o":14625.0,"h":14800.0,"l":14300.0,"c":14625.0,"v":11184.0,"dr":0.0086,"sa":0.5499},{"date":"2025-01-10","o":14200.0,"h":14250.0,"l":13650.0,"c":13800.0,"v":126560.0,"dr":-0.0564,"sa":0.5516},{"date":"2025-01-13","o":13700.0,"h":14000.0,"l":13500.0,"c":13975.0,"v":154864.0,"dr":0.0127,"sa":0.5477},{"date":"2025-01-14","o":14000.0,"h":14225.0,"l":13650.0,"c":13725.0,"v":52380.0,"dr":-0.0179,"sa":0.5372},{"date":"2025-01-15","o":14000.0,"h":14325.0,"l":13800.0,"c":14275.0,"v":34700.0,"dr":0.0401,"sa":0.5383},{"date":"2025-01-16","o":14450.0,"h":14450.0,"l":14075.0,"c":14225.0,"v":27969.0,"dr":-0.0035,"sa":0.538},{"date":"2025-01-17","o":14300.0,"h":14625.0,"l":14150.0,"c":14425.0,"v":59866.0,"dr":0.0141,"sa":0.5374},{"date":"2025-01-20","o":14700.0,"h":14725.0,"l":14450.0,"c":14650.0,"v":9061.0,"dr":0.0156,"sa":0.537},{"date":"2025-01-21","o":14725.0,"h":14725.0,"l":14400.0,"c":14625.0,"v":19588.0,"dr":-0.0017,"sa":0.5359},{"date":"2025-01-22","o":14625.0,"h":14950.0,"l":14525.0,"c":14800.0,"v":46890.0,"dr":0.012,"sa":0.5235},{"date":"2025-01-23","o":14725.0,"h":14725.0,"l":14400.0,"c":14625.0,"v":22876.0,"dr":-0.0118,"sa":0.5194},{"date":"2025-01-24","o":14775.0,"h":14775.0,"l":14100.0,"c":14375.0,"v":43639.0,"dr":-0.0171,"sa":0.5192},{"date":"2025-01-27","o":13975.0,"h":13975.0,"l":13225.0,"c":13275.0,"v":217955.0,"dr":-0.0765,"sa":0.5197},{"date":"2025-01-28","o":13600.0,"h":13650.0,"l":13275.0,"c":13550.0,"v":28501.0,"dr":0.0207,"sa":0.5202},{"date":"2025-01-29","o":13550.0,"h":13950.0,"l":13500.0,"c":13925.0,"v":74095.0,"dr":0.0277,"sa":0.5207},{"date":"2025-01-30","o":13800.0,"h":14150.0,"l":13775.0,"c":13975.0,"v":40829.0,"dr":0.0036,"sa":0.516},{"date":"2025-01-31","o":14075.0,"h":14250.0,"l":13650.0,"c":13775.0,"v":67460.0,"dr":-0.0143,"sa":0.5162},{"date":"2025-02-03","o":13600.0,"h":13675.0,"l":13325.0,"c":13625.0,"v":58537.0,"dr":-0.0109,"sa":0.515},{"date":"2025-02-04","o":13750.0,"h":14250.0,"l":13625.0,"c":14250.0,"v":127202.0,"dr":0.0459,"sa":0.5171},{"date":"2025-02-05","o":12950.0,"h":13450.0,"l":12775.0,"c":13300.0,"v":355324.0,"dr":-0.0667,"sa":0.5206},{"date":"2025-02-06","o":13400.0,"h":13550.0,"l":13075.0,"c":13175.0,"v":105704.0,"dr":-0.0094,"sa":0.5201},{"date":"2025-02-07","o":13175.0,"h":13200.0,"l":12825.0,"c":12950.0,"v":84721.0,"dr":-0.0171,"sa":0.5188},{"date":"2025-02-10","o":13000.0,"h":13325.0,"l":12950.0,"c":13225.0,"v":45672.0,"dr":0.0212,"sa":0.5166},{"date":"2025-02-11","o":13200.0,"h":13500.0,"l":12900.0,"c":13300.0,"v":68589.0,"dr":0.0057,"sa":0.516},{"date":"2025-02-12","o":13275.0,"h":13350.0,"l":13025.0,"c":13300.0,"v":62077.0,"dr":0.0,"sa":0.5122},{"date":"2025-02-13","o":13375.0,"h":13700.0,"l":13225.0,"c":13350.0,"v":111566.0,"dr":0.0038,"sa":0.5111},{"date":"2025-02-14","o":13400.0,"h":13750.0,"l":13375.0,"c":13575.0,"v":76177.0,"dr":0.0169,"sa":0.5107},{"date":"2025-02-17","o":13950.0,"h":13975.0,"l":13500.0,"c":13850.0,"v":25686.0,"dr":0.0203,"sa":0.511},{"date":"2025-02-18","o":13925.0,"h":14050.0,"l":13750.0,"c":13850.0,"v":134235.0,"dr":0.0,"sa":0.5108},{"date":"2025-02-19","o":13875.0,"h":14125.0,"l":13725.0,"c":14025.0,"v":170079.0,"dr":0.0126,"sa":0.5107},{"date":"2025-02-20","o":14075.0,"h":14175.0,"l":13750.0,"c":13875.0,"v":102313.0,"dr":-0.0107,"sa":0.5075},{"date":"2025-02-21","o":13875.0,"h":14000.0,"l":13425.0,"c":13450.0,"v":191997.0,"dr":-0.0306,"sa":0.5081},{"date":"2025-02-24","o":13450.0,"h":13700.0,"l":13125.0,"c":13250.0,"v":65651.0,"dr":-0.0149,"sa":0.5057},{"date":"2025-02-25","o":13200.0,"h":13200.0,"l":12700.0,"c":12775.0,"v":100121.0,"dr":-0.0358,"sa":0.5064},{"date":"2025-02-26","o":12775.0,"h":12950.0,"l":12600.0,"c":12725.0,"v":51333.0,"dr":-0.0039,"sa":0.4963},{"date":"2025-02-27","o":12725.0,"h":12950.0,"l":12250.0,"c":12300.0,"v":56325.0,"dr":-0.0334,"sa":0.4973},{"date":"2025-02-28","o":12300.0,"h":12500.0,"l":12075.0,"c":12250.0,"v":56020.0,"dr":-0.0041,"sa":0.4968},{"date":"2025-03-05","o":12275.0,"h":12550.0,"l":12200.0,"c":12525.0,"v":49161.0,"dr":0.0224,"sa":0.4974},{"date":"2025-03-06","o":12300.0,"h":12500.0,"l":12175.0,"c":12200.0,"v":39960.0,"dr":-0.0259,"sa":0.4972},{"date":"2025-03-07","o":12200.0,"h":12350.0,"l":11750.0,"c":12200.0,"v":43396.0,"dr":0.0,"sa":0.4891},{"date":"2025-03-10","o":12275.0,"h":12275.0,"l":11725.0,"c":11825.0,"v":65549.0,"dr":-0.0307,"sa":0.4845},{"date":"2025-03-11","o":11900.0,"h":12050.0,"l":11625.0,"c":11900.0,"v":44725.0,"dr":0.0063,"sa":0.4844},{"date":"2025-03-12","o":12075.0,"h":12500.0,"l":12025.0,"c":12450.0,"v":80419.0,"dr":0.0462,"sa":0.4846},{"date":"2025-03-13","o":12150.0,"h":12300.0,"l":12025.0,"c":12125.0,"v":50005.0,"dr":-0.0261,"sa":0.485},{"date":"2025-03-14","o":12350.0,"h":12575.0,"l":12300.0,"c":12550.0,"v":39305.0,"dr":0.0351,"sa":0.4861},{"date":"2025-03-17","o":13000.0,"h":13350.0,"l":12975.0,"c":13175.0,"v":101689.0,"dr":0.0498,"sa":0.4887},{"date":"2025-03-18","o":13125.0,"h":13500.0,"l":13050.0,"c":13450.0,"v":44217.0,"dr":0.0209,"sa":0.4826},{"date":"2025-03-19","o":13450.0,"h":13950.0,"l":13275.0,"c":13750.0,"v":81401.0,"dr":0.0223,"sa":0.4774},{"date":"2025-03-20","o":13750.0,"h":13875.0,"l":13600.0,"c":13825.0,"v":33201.0,"dr":0.0055,"sa":0.4746},{"date":"2025-03-21","o":13625.0,"h":13900.0,"l":13450.0,"c":13775.0,"v":37297.0,"dr":-0.0036,"sa":0.4731},{"date":"2025-03-25","o":14575.0,"h":14925.0,"l":14500.0,"c":14875.0,"v":92774.0,"dr":0.0799,"sa":0.4782},{"date":"2025-03-26","o":14500.0,"h":14600.0,"l":14125.0,"c":14225.0,"v":65585.0,"dr":-0.0437,"sa":0.4802},{"date":"2025-03-27","o":13900.0,"h":13900.0,"l":13600.0,"c":13825.0,"v":64944.0,"dr":-0.0281,"sa":0.479},{"date":"2025-03-28","o":13800.0,"h":13800.0,"l":13325.0,"c":13450.0,"v":89633.0,"dr":-0.0271,"sa":0.4797},{"date":"2025-03-31","o":13175.0,"h":13600.0,"l":13175.0,"c":13550.0,"v":33599.0,"dr":0.0074,"sa":0.4798},{"date":"2025-04-01","o":13575.0,"h":13575.0,"l":13250.0,"c":13450.0,"v":30952.0,"dr":-0.0074,"sa":0.4798},{"date":"2025-04-03","o":12925.0,"h":13050.0,"l":12350.0,"c":12400.0,"v":61450.0,"dr":-0.0781,"sa":0.4854},{"date":"2025-04-04","o":11850.0,"h":11850.0,"l":11125.0,"c":11500.0,"v":93062.0,"dr":-0.0726,"sa":0.4903},{"date":"2025-04-07","o":11050.0,"h":12000.0,"l":10875.0,"c":11400.0,"v":149791.0,"dr":-0.0087,"sa":0.4904},{"date":"2025-04-08","o":12000.0,"h":12075.0,"l":10500.0,"c":10775.0,"v":110926.0,"dr":-0.0548,"sa":0.4932},{"date":"2025-04-09","o":11100.0,"h":13150.0,"l":11100.0,"c":12775.0,"v":127937.0,"dr":0.1856,"sa":0.5198},{"date":"2025-04-10","o":12300.0,"h":12350.0,"l":11600.0,"c":12125.0,"v":81975.0,"dr":-0.0509,"sa":0.5218},{"date":"2025-04-11","o":12575.0,"h":12900.0,"l":12000.0,"c":12525.0,"v":66871.0,"dr":0.033,"sa":0.5226},{"date":"2025-04-14","o":12000.0,"h":12000.0,"l":11450.0,"c":11850.0,"v":36832.0,"dr":-0.0539,"sa":0.5252},{"date":"2025-04-15","o":11900.0,"h":12050.0,"l":11725.0,"c":11850.0,"v":28751.0,"dr":0.0,"sa":0.525},{"date":"2025-04-16","o":11150.0,"h":11150.0,"l":10075.0,"c":10450.0,"v":111925.0,"dr":-0.1181,"sa":0.5373},{"date":"2025-04-21","o":10100.0,"h":10100.0,"l":9250.0,"c":9680.0,"v":66343.0,"dr":-0.0737,"sa":0.5407},{"date":"2025-04-22","o":9760.0,"h":9990.0,"l":9610.0,"c":9990.0,"v":109696.0,"dr":0.032,"sa":0.5417},{"date":"2025-04-23","o":10625.0,"h":11025.0,"l":10575.0,"c":10650.0,"v":81056.0,"dr":0.0661,"sa":0.5453},{"date":"2025-04-24","o":10800.0,"h":11400.0,"l":10800.0,"c":11375.0,"v":107203.0,"dr":0.0681,"sa":0.5451},{"date":"2025-04-25","o":11400.0,"h":11625.0,"l":11250.0,"c":11625.0,"v":93512.0,"dr":0.022,"sa":0.5455},{"date":"2025-04-28","o":11625.0,"h":11625.0,"l":11125.0,"c":11525.0,"v":42152.0,"dr":-0.0086,"sa":0.5434},{"date":"2025-04-29","o":11475.0,"h":11650.0,"l":11400.0,"c":11450.0,"v":21574.0,"dr":-0.0065,"sa":0.5434},{"date":"2025-04-30","o":11125.0,"h":11675.0,"l":11025.0,"c":11675.0,"v":31383.0,"dr":0.0197,"sa":0.5434},{"date":"2025-05-05","o":11950.0,"h":12400.0,"l":11950.0,"c":12275.0,"v":91899.0,"dr":0.0514,"sa":0.5459},{"date":"2025-05-06","o":11900.0,"h":12175.0,"l":11800.0,"c":11950.0,"v":110433.0,"dr":-0.0265,"sa":0.5447},{"date":"2025-05-07","o":11925.0,"h":11950.0,"l":11325.0,"c":11750.0,"v":67359.0,"dr":-0.0167,"sa":0.5444},{"date":"2025-05-08","o":12075.0,"h":12150.0,"l":11725.0,"c":11800.0,"v":54875.0,"dr":0.0043,"sa":0.5438},{"date":"2025-05-09","o":11775.0,"h":12025.0,"l":11575.0,"c":11850.0,"v":36425.0,"dr":0.0042,"sa":0.5438},{"date":"2025-05-12","o":12425.0,"h":12700.0,"l":12325.0,"c":12550.0,"v":67390.0,"dr":0.0591,"sa":0.5436},{"date":"2025-05-13","o":12625.0,"h":13100.0,"l":12625.0,"c":13000.0,"v":115646.0,"dr":0.0359,"sa":0.5437},{"date":"2025-05-14","o":13625.0,"h":13800.0,"l":13425.0,"c":13575.0,"v":125481.0,"dr":0.0442,"sa":0.5448},{"date":"2025-05-15","o":13475.0,"h":13525.0,"l":13200.0,"c":13350.0,"v":41315.0,"dr":-0.0166,"sa":0.5446},{"date":"2025-05-16","o":13525.0,"h":13800.0,"l":13525.0,"c":13700.0,"v":33393.0,"dr":0.0262,"sa":0.5447},{"date":"2025-05-19","o":13575.0,"h":13575.0,"l":13200.0,"c":13375.0,"v":91425.0,"dr":-0.0237,"sa":0.5452},{"date":"2025-05-20","o":13200.0,"h":13300.0,"l":13075.0,"c":13275.0,"v":71324.0,"dr":-0.0075,"sa":0.5451},{"date":"2025-05-21","o":13350.0,"h":13550.0,"l":12900.0,"c":13100.0,"v":73077.0,"dr":-0.0132,"sa":0.5452},{"date":"2025-05-22","o":13050.0,"h":13150.0,"l":12825.0,"c":12825.0,"v":21415.0,"dr":-0.021,"sa":0.5449},{"date":"2025-05-23","o":12525.0,"h":12875.0,"l":12525.0,"c":12825.0,"v":32692.0,"dr":0.0,"sa":0.5425},{"date":"2025-05-26","o":12825.0,"h":13000.0,"l":12675.0,"c":12800.0,"v":7982.0,"dr":-0.0019,"sa":0.5421},{"date":"2025-05-27","o":13150.0,"h":13500.0,"l":13150.0,"c":13425.0,"v":37864.0,"dr":0.0488,"sa":0.5441},{"date":"2025-05-28","o":13400.0,"h":13500.0,"l":13225.0,"c":13275.0,"v":24305.0,"dr":-0.0112,"sa":0.5422},{"date":"2025-05-29","o":13325.0,"h":13600.0,"l":13325.0,"c":13525.0,"v":27310.0,"dr":0.0188,"sa":0.541},{"date":"2025-05-30","o":13150.0,"h":13525.0,"l":13125.0,"c":13325.0,"v":26068.0,"dr":-0.0148,"sa":0.539},{"date":"2025-06-02","o":13475.0,"h":13725.0,"l":13400.0,"c":13725.0,"v":41823.0,"dr":0.03,"sa":0.5393},{"date":"2025-06-03","o":13750.0,"h":14100.0,"l":13700.0,"c":14050.0,"v":101030.0,"dr":0.0237,"sa":0.5394},{"date":"2025-06-04","o":13875.0,"h":14300.0,"l":13850.0,"c":14225.0,"v":240044.0,"dr":0.0125,"sa":0.5393},{"date":"2025-06-05","o":14075.0,"h":14275.0,"l":13725.0,"c":13800.0,"v":44295.0,"dr":-0.0299,"sa":0.5399},{"date":"2025-06-06","o":14000.0,"h":14150.0,"l":13875.0,"c":13875.0,"v":16456.0,"dr":0.0054,"sa":0.5378},{"date":"2025-06-09","o":14350.0,"h":14650.0,"l":14275.0,"c":14625.0,"v":79249.0,"dr":0.0541,"sa":0.5406},{"date":"2025-06-10","o":14625.0,"h":14825.0,"l":14500.0,"c":14700.0,"v":99114.0,"dr":0.0051,"sa":0.5398},{"date":"2025-06-11","o":14700.0,"h":14700.0,"l":14300.0,"c":14375.0,"v":54829.0,"dr":-0.0221,"sa":0.5399},{"date":"2025-06-12","o":14525.0,"h":14600.0,"l":14075.0,"c":14150.0,"v":89533.0,"dr":-0.0157,"sa":0.5401},{"date":"2025-06-13","o":14000.0,"h":14100.0,"l":13675.0,"c":13800.0,"v":153256.0,"dr":-0.0247,"sa":0.5393},{"date":"2025-06-17","o":15350.0,"h":15600.0,"l":14900.0,"c":14950.0,"v":139206.0,"dr":0.0833,"sa":0.5459},{"date":"2025-06-18","o":15200.0,"h":15250.0,"l":14650.0,"c":14825.0,"v":34595.0,"dr":-0.0084,"sa":0.5457},{"date":"2025-06-19","o":14825.0,"h":15050.0,"l":14350.0,"c":14625.0,"v":10095.0,"dr":-0.0135,"sa":0.5436},{"date":"2025-06-23","o":15375.0,"h":15600.0,"l":14975.0,"c":15425.0,"v":99767.0,"dr":0.0547,"sa":0.5464},{"date":"2025-06-24","o":16050.0,"h":16475.0,"l":16050.0,"c":16425.0,"v":103170.0,"dr":0.0648,"sa":0.5503},{"date":"2025-06-25","o":16650.0,"h":17250.0,"l":16550.0,"c":17200.0,"v":132258.0,"dr":0.0472,"sa":0.5518},{"date":"2025-06-26","o":17200.0,"h":17400.0,"l":17125.0,"c":17250.0,"v":65169.0,"dr":0.0029,"sa":0.5518},{"date":"2025-06-27","o":17400.0,"h":17675.0,"l":17000.0,"c":17300.0,"v":104718.0,"dr":0.0029,"sa":0.551},{"date":"2025-06-30","o":17275.0,"h":17300.0,"l":16900.0,"c":17175.0,"v":85015.0,"dr":-0.0072,"sa":0.5508},{"date":"2025-07-01","o":16775.0,"h":16950.0,"l":16375.0,"c":16800.0,"v":147815.0,"dr":-0.0218,"sa":0.5483},{"date":"2025-07-02","o":16700.0,"h":17325.0,"l":16700.0,"c":17150.0,"v":65584.0,"dr":0.0208,"sa":0.5487},{"date":"2025-07-03","o":17200.0,"h":17275.0,"l":16925.0,"c":17125.0,"v":42655.0,"dr":-0.0015,"sa":0.5487},{"date":"2025-07-04","o":17125.0,"h":17400.0,"l":16850.0,"c":17125.0,"v":10678.0,"dr":0.0,"sa":0.5486},{"date":"2025-07-07","o":17050.0,"h":17300.0,"l":16875.0,"c":17250.0,"v":59448.0,"dr":0.0073,"sa":0.5479},{"date":"2025-07-08","o":17375.0,"h":17700.0,"l":17300.0,"c":17400.0,"v":91563.0,"dr":0.0087,"sa":0.5477},{"date":"2025-07-10","o":17850.0,"h":18500.0,"l":17850.0,"c":18275.0,"v":85206.0,"dr":0.0503,"sa":0.5476},{"date":"2025-07-11","o":18300.0,"h":18725.0,"l":18200.0,"c":18650.0,"v":60890.0,"dr":0.0205,"sa":0.5479},{"date":"2025-07-14","o":18275.0,"h":19050.0,"l":18175.0,"c":18950.0,"v":79643.0,"dr":0.0161,"sa":0.5478},{"date":"2025-07-15","o":20200.0,"h":20450.0,"l":19750.0,"c":19925.0,"v":173514.0,"dr":0.0515,"sa":0.5499},{"date":"2025-07-16","o":19825.0,"h":20450.0,"l":19400.0,"c":20425.0,"v":80886.0,"dr":0.0251,"sa":0.5494},{"date":"2025-07-17","o":20425.0,"h":20600.0,"l":20200.0,"c":20600.0,"v":124765.0,"dr":0.0086,"sa":0.5486},{"date":"2025-07-18","o":20600.0,"h":20600.0,"l":20175.0,"c":20275.0,"v":63680.0,"dr":-0.0158,"sa":0.5488},{"date":"2025-07-21","o":20500.0,"h":20850.0,"l":20125.0,"c":20200.0,"v":61702.0,"dr":-0.0037,"sa":0.5487},{"date":"2025-07-22","o":19300.0,"h":19675.0,"l":19200.0,"c":19600.0,"v":109772.0,"dr":-0.0297,"sa":0.5422},{"date":"2025-07-23","o":19850.0,"h":20200.0,"l":19750.0,"c":20100.0,"v":65300.0,"dr":0.0255,"sa":0.5416},{"date":"2025-07-24","o":20325.0,"h":20750.0,"l":20225.0,"c":20700.0,"v":95162.0,"dr":0.0299,"sa":0.5364},{"date":"2025-07-25","o":21025.0,"h":21575.0,"l":21025.0,"c":21450.0,"v":86777.0,"dr":0.0362,"sa":0.5373},{"date":"2025-07-28","o":21725.0,"h":22575.0,"l":21625.0,"c":22550.0,"v":112124.0,"dr":0.0513,"sa":0.5393},{"date":"2025-07-29","o":22650.0,"h":23775.0,"l":22650.0,"c":22900.0,"v":155700.0,"dr":0.0155,"sa":0.5387},{"date":"2025-07-30","o":22750.0,"h":23725.0,"l":22550.0,"c":23625.0,"v":97689.0,"dr":0.0317,"sa":0.5395},{"date":"2025-07-31","o":23825.0,"h":24550.0,"l":23775.0,"c":24000.0,"v":98050.0,"dr":0.0159,"sa":0.5364},{"date":"2025-08-01","o":23200.0,"h":23900.0,"l":22575.0,"c":23400.0,"v":122199.0,"dr":-0.025,"sa":0.5346},{"date":"2025-08-04","o":23625.0,"h":24225.0,"l":22800.0,"c":24025.0,"v":93136.0,"dr":0.0267,"sa":0.5352},{"date":"2025-08-05","o":24100.0,"h":24150.0,"l":23325.0,"c":23425.0,"v":159725.0,"dr":-0.025,"sa":0.5355},{"date":"2025-08-06","o":22325.0,"h":22325.0,"l":21100.0,"c":21800.0,"v":297233.0,"dr":-0.0694,"sa":0.5392},{"date":"2025-08-07","o":22250.0,"h":23450.0,"l":22250.0,"c":22875.0,"v":191874.0,"dr":0.0493,"sa":0.5385},{"date":"2025-08-08","o":23150.0,"h":23550.0,"l":22725.0,"c":23000.0,"v":42774.0,"dr":0.0055,"sa":0.534},{"date":"2025-08-11","o":22850.0,"h":23900.0,"l":22600.0,"c":22900.0,"v":64743.0,"dr":-0.0043,"sa":0.5339},{"date":"2025-08-12","o":22900.0,"h":23200.0,"l":22375.0,"c":23175.0,"v":56745.0,"dr":0.012,"sa":0.5329},{"date":"2025-08-13","o":23825.0,"h":24775.0,"l":23750.0,"c":24425.0,"v":79862.0,"dr":0.0539,"sa":0.534},{"date":"2025-08-14","o":24150.0,"h":24600.0,"l":23525.0,"c":23650.0,"v":59614.0,"dr":-0.0317,"sa":0.5346},{"date":"2025-08-18","o":23375.0,"h":23450.0,"l":22725.0,"c":23000.0,"v":75743.0,"dr":-0.0275,"sa":0.5338},{"date":"2025-08-19","o":22450.0,"h":22475.0,"l":21600.0,"c":21700.0,"v":74783.0,"dr":-0.0565,"sa":0.5363},{"date":"2025-08-20","o":21475.0,"h":21700.0,"l":20600.0,"c":21600.0,"v":94648.0,"dr":-0.0046,"sa":0.5363},{"date":"2025-08-21","o":21650.0,"h":21700.0,"l":21300.0,"c":21625.0,"v":32764.0,"dr":0.0012,"sa":0.536},{"date":"2025-08-22","o":21600.0,"h":22400.0,"l":21400.0,"c":22425.0,"v":74875.0,"dr":0.037,"sa":0.5372},{"date":"2025-08-25","o":22125.0,"h":22375.0,"l":21700.0,"c":22275.0,"v":45970.0,"dr":-0.0067,"sa":0.5341},{"date":"2025-08-26","o":22900.0,"h":23200.0,"l":22300.0,"c":22650.0,"v":86539.0,"dr":0.0168,"sa":0.5341},{"date":"2025-08-27","o":22625.0,"h":22975.0,"l":22350.0,"c":22625.0,"v":24722.0,"dr":-0.0011,"sa":0.5327},{"date":"2025-08-28","o":22900.0,"h":23200.0,"l":22350.0,"c":22750.0,"v":66037.0,"dr":0.0055,"sa":0.5324},{"date":"2025-08-29","o":22550.0,"h":22550.0,"l":21675.0,"c":22100.0,"v":32426.0,"dr":-0.0286,"sa":0.5333},{"date":"2025-09-01","o":22000.0,"h":22500.0,"l":21250.0,"c":22150.0,"v":10420.0,"dr":0.0023,"sa":0.5315},{"date":"2025-09-02","o":21825.0,"h":22300.0,"l":21550.0,"c":22275.0,"v":59731.0,"dr":0.0056,"sa":0.5313},{"date":"2025-09-03","o":22250.0,"h":22300.0,"l":21875.0,"c":22225.0,"v":20259.0,"dr":-0.0022,"sa":0.5306},{"date":"2025-09-04","o":21925.0,"h":22350.0,"l":21575.0,"c":22250.0,"v":47496.0,"dr":0.0011,"sa":0.5306},{"date":"2025-09-05","o":21775.0,"h":21775.0,"l":20850.0,"c":21000.0,"v":127534.0,"dr":-0.0562,"sa":0.533},{"date":"2025-09-08","o":21120.0,"h":22200.0,"l":21120.0,"c":21870.0,"v":64299.0,"dr":0.0414,"sa":0.5344},{"date":"2025-09-09","o":21870.0,"h":22430.0,"l":21800.0,"c":22430.0,"v":52051.0,"dr":0.0256,"sa":0.5345},{"date":"2025-09-10","o":23430.0,"h":23500.0,"l":22640.0,"c":22900.0,"v":57071.0,"dr":0.021,"sa":0.5348},{"date":"2025-09-11","o":22630.0,"h":22910.0,"l":22270.0,"c":22550.0,"v":52855.0,"dr":-0.0153,"sa":0.5296},{"date":"2025-09-12","o":22620.0,"h":23600.0,"l":22580.0,"c":23480.0,"v":67133.0,"dr":0.0412,"sa":0.5307},{"date":"2025-09-15","o":23580.0,"h":24200.0,"l":23290.0,"c":24190.0,"v":72673.0,"dr":0.0302,"sa":0.5306},{"date":"2025-09-16","o":24060.0,"h":24110.0,"l":23520.0,"c":23770.0,"v":33483.0,"dr":-0.0174,"sa":0.5288},{"date":"2025-09-17","o":23680.0,"h":23920.0,"l":23200.0,"c":23810.0,"v":51236.0,"dr":0.0017,"sa":0.5287},{"date":"2025-09-18","o":22640.0,"h":24780.0,"l":21050.0,"c":24640.0,"v":131096.0,"dr":0.0349,"sa":0.5278},{"date":"2025-09-19","o":24630.0,"h":24760.0,"l":24220.0,"c":24640.0,"v":49023.0,"dr":0.0,"sa":0.5256},{"date":"2025-09-22","o":24200.0,"h":24200.0,"l":22600.0,"c":22920.0,"v":53934.0,"dr":-0.0698,"sa":0.5304},{"date":"2025-09-23","o":22710.0,"h":22810.0,"l":22030.0,"c":22820.0,"v":41344.0,"dr":-0.0044,"sa":0.5303},{"date":"2025-09-24","o":22600.0,"h":22690.0,"l":22130.0,"c":22390.0,"v":31581.0,"dr":-0.0188,"sa":0.5306},{"date":"2025-09-25","o":21910.0,"h":22630.0,"l":21440.0,"c":22510.0,"v":28317.0,"dr":0.0054,"sa":0.5305},{"date":"2025-09-26","o":22580.0,"h":23500.0,"l":21900.0,"c":23480.0,"v":74736.0,"dr":0.0431,"sa":0.5316},{"date":"2025-09-29","o":23480.0,"h":24300.0,"l":23480.0,"c":24100.0,"v":39323.0,"dr":0.0264,"sa":0.5303},{"date":"2025-09-30","o":24200.0,"h":25000.0,"l":23540.0,"c":25000.0,"v":42465.0,"dr":0.0373,"sa":0.5315},{"date":"2025-10-01","o":25000.0,"h":25860.0,"l":24750.0,"c":26000.0,"v":43994.0,"dr":0.04,"sa":0.5328},{"date":"2025-10-02","o":26160.0,"h":26880.0,"l":26080.0,"c":26420.0,"v":103658.0,"dr":0.0162,"sa":0.533},{"date":"2025-10-03","o":26480.0,"h":26580.0,"l":25020.0,"c":25160.0,"v":53837.0,"dr":-0.0477,"sa":0.5345},{"date":"2025-10-06","o":26340.0,"h":33640.0,"l":26340.0,"c":30760.0,"v":440196.0,"dr":0.2226,"sa":0.5774},{"date":"2025-10-07","o":32480.0,"h":33380.0,"l":32080.0,"c":32860.0,"v":113912.0,"dr":0.0683,"sa":0.5807},{"date":"2025-10-08","o":33100.0,"h":36580.0,"l":33000.0,"c":36400.0,"v":153068.0,"dr":0.1077,"sa":0.5902},{"date":"2025-10-09","o":36600.0,"h":37480.0,"l":33580.0,"c":33820.0,"v":88684.0,"dr":-0.0709,"sa":0.5944},{"date":"2025-10-13","o":32000.0,"h":32060.0,"l":30140.0,"c":31000.0,"v":47919.0,"dr":-0.0834,"sa":0.6006},{"date":"2025-10-14","o":31500.0,"h":33100.0,"l":30880.0,"c":32140.0,"v":91570.0,"dr":0.0368,"sa":0.6015},{"date":"2025-10-15","o":32300.0,"h":35200.0,"l":32300.0,"c":34740.0,"v":117305.0,"dr":0.0809,"sa":0.6048},{"date":"2025-10-16","o":34700.0,"h":35540.0,"l":34220.0,"c":34900.0,"v":55088.0,"dr":0.0046,"sa":0.6048},{"date":"2025-10-17","o":34940.0,"h":36320.0,"l":33860.0,"c":35920.0,"v":52974.0,"dr":0.0292,"sa":0.6054},{"date":"2025-10-20","o":36300.0,"h":38020.0,"l":36160.0,"c":37620.0,"v":62565.0,"dr":0.0473,"sa":0.6064},{"date":"2025-10-21","o":37880.0,"h":38620.0,"l":36760.0,"c":38280.0,"v":43550.0,"dr":0.0175,"sa":0.6037},{"date":"2025-10-22","o":37680.0,"h":38440.0,"l":36260.0,"c":36960.0,"v":72211.0,"dr":-0.0345,"sa":0.6049},{"date":"2025-10-23","o":36960.0,"h":37220.0,"l":36220.0,"c":36560.0,"v":54299.0,"dr":-0.0108,"sa":0.6021},{"date":"2025-10-24","o":36800.0,"h":39700.0,"l":36800.0,"c":39500.0,"v":54728.0,"dr":0.0804,"sa":0.607},{"date":"2025-10-27","o":36800.0,"h":37960.0,"l":34780.0,"c":37900.0,"v":96306.0,"dr":-0.0405,"sa":0.6086},{"date":"2025-10-28","o":38060.0,"h":39400.0,"l":37820.0,"c":38360.0,"v":42010.0,"dr":0.0121,"sa":0.6086},{"date":"2025-10-29","o":39400.0,"h":39640.0,"l":38240.0,"c":39240.0,"v":35766.0,"dr":0.0229,"sa":0.6088},{"date":"2025-10-30","o":39020.0,"h":39300.0,"l":37820.0,"c":38100.0,"v":36395.0,"dr":-0.0291,"sa":0.6092},{"date":"2025-10-31","o":38300.0,"h":39120.0,"l":38000.0,"c":38620.0,"v":44977.0,"dr":0.0136,"sa":0.609},{"date":"2025-11-03","o":39000.0,"h":39380.0,"l":38020.0,"c":39400.0,"v":49847.0,"dr":0.0202,"sa":0.6092},{"date":"2025-11-04","o":38500.0,"h":38920.0,"l":37680.0,"c":38220.0,"v":60985.0,"dr":-0.0299,"sa":0.6101},{"date":"2025-11-05","o":38120.0,"h":39000.0,"l":36000.0,"c":38780.0,"v":76615.0,"dr":0.0147,"sa":0.6101},{"date":"2025-11-06","o":38800.0,"h":38800.0,"l":35400.0,"c":36300.0,"v":69563.0,"dr":-0.064,"sa":0.6128},{"date":"2025-11-07","o":36000.0,"h":36000.0,"l":33520.0,"c":34120.0,"v":89224.0,"dr":-0.0601,"sa":0.6066},{"date":"2025-11-10","o":34800.0,"h":36560.0,"l":34800.0,"c":36380.0,"v":39670.0,"dr":0.0662,"sa":0.6089},{"date":"2025-11-11","o":37500.0,"h":37500.0,"l":34720.0,"c":35400.0,"v":98587.0,"dr":-0.0269,"sa":0.6096},{"date":"2025-11-12","o":37400.0,"h":38680.0,"l":36720.0,"c":37740.0,"v":92122.0,"dr":0.0661,"sa":0.6128},{"date":"2025-11-13","o":37900.0,"h":38220.0,"l":36540.0,"c":36740.0,"v":72712.0,"dr":-0.0265,"sa":0.6135},{"date":"2025-11-14","o":35800.0,"h":37760.0,"l":34920.0,"c":37280.0,"v":73376.0,"dr":0.0147,"sa":0.6135},{"date":"2025-11-17","o":38000.0,"h":38000.0,"l":35280.0,"c":35480.0,"v":33393.0,"dr":-0.0483,"sa":0.6152},{"date":"2025-11-18","o":35480.0,"h":35480.0,"l":33320.0,"c":34320.0,"v":73478.0,"dr":-0.0327,"sa":0.6158},{"date":"2025-11-19","o":34000.0,"h":34480.0,"l":32400.0,"c":32620.0,"v":53906.0,"dr":-0.0495,"sa":0.6179},{"date":"2025-11-21","o":31440.0,"h":31440.0,"l":29400.0,"c":30960.0,"v":33506.0,"dr":-0.0509,"sa":0.6199},{"date":"2025-11-25","o":30820.0,"h":30820.0,"l":29500.0,"c":30540.0,"v":73768.0,"dr":-0.0136,"sa":0.6197},{"date":"2025-11-26","o":31000.0,"h":33040.0,"l":31000.0,"c":33000.0,"v":49195.0,"dr":0.0806,"sa":0.6243},{"date":"2025-11-27","o":33340.0,"h":33900.0,"l":32040.0,"c":32960.0,"v":6683.0,"dr":-0.0012,"sa":0.6216},{"date":"2025-11-28","o":33380.0,"h":33500.0,"l":32600.0,"c":33100.0,"v":19593.0,"dr":0.0042,"sa":0.6214},{"date":"2025-12-01","o":32660.0,"h":33500.0,"l":32180.0,"c":33380.0,"v":18814.0,"dr":0.0085,"sa":0.6207},{"date":"2025-12-02","o":33440.0,"h":34420.0,"l":32660.0,"c":32860.0,"v":33554.0,"dr":-0.0156,"sa":0.6209},{"date":"2025-12-03","o":33500.0,"h":33500.0,"l":32200.0,"c":32800.0,"v":21598.0,"dr":-0.0018,"sa":0.6209},{"date":"2025-12-04","o":32880.0,"h":33040.0,"l":32380.0,"c":32640.0,"v":22609.0,"dr":-0.0049,"sa":0.6208},{"date":"2025-12-05","o":32600.0,"h":33580.0,"l":32300.0,"c":33040.0,"v":24203.0,"dr":0.0123,"sa":0.62},{"date":"2025-12-09","o":33040.0,"h":33660.0,"l":32700.0,"c":33320.0,"v":36869.0,"dr":0.0085,"sa":0.6199},{"date":"2025-12-10","o":34360.0,"h":34360.0,"l":32880.0,"c":33360.0,"v":33516.0,"dr":0.0012,"sa":0.62},{"date":"2025-12-11","o":33400.0,"h":33400.0,"l":31600.0,"c":33240.0,"v":17667.0,"dr":-0.0036,"sa":0.6199},{"date":"2025-12-12","o":33240.0,"h":33520.0,"l":31560.0,"c":32140.0,"v":50999.0,"dr":-0.0331,"sa":0.6208},{"date":"2025-12-15","o":32200.0,"h":32620.0,"l":31780.0,"c":32060.0,"v":25195.0,"dr":-0.0025,"sa":0.6209},{"date":"2025-12-16","o":31400.0,"h":32320.0,"l":31400.0,"c":32120.0,"v":27950.0,"dr":0.0019,"sa":0.6208},{"date":"2025-12-17","o":32200.0,"h":32600.0,"l":30780.0,"c":30960.0,"v":55663.0,"dr":-0.0361,"sa":0.621},{"date":"2025-12-18","o":31200.0,"h":32000.0,"l":30880.0,"c":31160.0,"v":22969.0,"dr":0.0065,"sa":0.6206},{"date":"2025-12-19","o":31540.0,"h":33280.0,"l":31200.0,"c":33240.0,"v":36974.0,"dr":0.0668,"sa":0.6196},{"date":"2025-12-22","o":33300.0,"h":34120.0,"l":32880.0,"c":33160.0,"v":24818.0,"dr":-0.0024,"sa":0.6195},{"date":"2025-12-23","o":33980.0,"h":33980.0,"l":32760.0,"c":32760.0,"v":14579.0,"dr":-0.0121,"sa":0.6197},{"date":"2025-12-24","o":32960.0,"h":33160.0,"l":32700.0,"c":32860.0,"v":3150.0,"dr":0.0031,"sa":0.6196},{"date":"2025-12-26","o":33480.0,"h":33480.0,"l":32220.0,"c":33100.0,"v":7857.0,"dr":0.0073,"sa":0.6189},{"date":"2025-12-29","o":33060.0,"h":33060.0,"l":32000.0,"c":33000.0,"v":12759.0,"dr":-0.003,"sa":0.6183},{"date":"2025-12-30","o":33300.0,"h":33300.0,"l":32540.0,"c":32640.0,"v":9608.0,"dr":-0.0109,"sa":0.6184},{"date":"2026-01-02","o":32800.0,"h":34960.0,"l":32800.0,"c":34440.0,"v":42822.0,"dr":0.0551,"sa":0.6204},{"date":"2026-01-05","o":35040.0,"h":35920.0,"l":33940.0,"c":34000.0,"v":37719.0,"dr":-0.0128,"sa":0.6185},{"date":"2026-01-06","o":34020.0,"h":34560.0,"l":32460.0,"c":32860.0,"v":45006.0,"dr":-0.0335,"sa":0.6194},{"date":"2026-01-07","o":32880.0,"h":32880.0,"l":31820.0,"c":32180.0,"v":29114.0,"dr":-0.0207,"sa":0.6186},{"date":"2026-01-08","o":32260.0,"h":32520.0,"l":31120.0,"c":31260.0,"v":52428.0,"dr":-0.0286,"sa":0.6192},{"date":"2026-01-09","o":31220.0,"h":31940.0,"l":31220.0,"c":31360.0,"v":43949.0,"dr":0.0032,"sa":0.6192},{"date":"2026-01-12","o":31140.0,"h":32080.0,"l":30440.0,"c":31980.0,"v":49790.0,"dr":0.0198,"sa":0.6194},{"date":"2026-01-13","o":32260.0,"h":34100.0,"l":32260.0,"c":33980.0,"v":114224.0,"dr":0.0625,"sa":0.6218},{"date":"2026-01-14","o":34200.0,"h":34200.0,"l":32900.0,"c":33700.0,"v":36329.0,"dr":-0.0082,"sa":0.6207},{"date":"2026-01-15","o":34360.0,"h":36100.0,"l":34360.0,"c":35180.0,"v":103924.0,"dr":0.0439,"sa":0.6208},{"date":"2026-01-16","o":36500.0,"h":36500.0,"l":34700.0,"c":35240.0,"v":33624.0,"dr":0.0017,"sa":0.6199},{"date":"2026-01-19","o":35280.0,"h":35740.0,"l":34020.0,"c":34660.0,"v":6532.0,"dr":-0.0165,"sa":0.6203},{"date":"2026-01-20","o":34500.0,"h":36280.0,"l":34060.0,"c":35240.0,"v":44298.0,"dr":0.0167,"sa":0.618},{"date":"2026-01-21","o":35140.0,"h":38460.0,"l":35140.0,"c":37960.0,"v":85582.0,"dr":0.0772,"sa":0.6222},{"date":"2026-01-22","o":38100.0,"h":38580.0,"l":37180.0,"c":38260.0,"v":39801.0,"dr":0.0079,"sa":0.6192},{"date":"2026-01-23","o":39140.0,"h":40320.0,"l":38580.0,"c":39300.0,"v":74973.0,"dr":0.0272,"sa":0.6196},{"date":"2026-01-26","o":39180.0,"h":39180.0,"l":37880.0,"c":38060.0,"v":38941.0,"dr":-0.0316,"sa":0.6202},{"date":"2026-01-27","o":38080.0,"h":38720.0,"l":37600.0,"c":37760.0,"v":31920.0,"dr":-0.0079,"sa":0.6193},{"date":"2026-01-28","o":38160.0,"h":38940.0,"l":37780.0,"c":37860.0,"v":39505.0,"dr":0.0026,"sa":0.6193},{"date":"2026-01-29","o":38400.0,"h":39280.0,"l":36460.0,"c":37560.0,"v":47319.0,"dr":-0.0079,"sa":0.6193},{"date":"2026-01-30","o":37480.0,"h":37480.0,"l":35600.0,"c":35800.0,"v":95413.0,"dr":-0.0469,"sa":0.6214},{"date":"2026-02-02","o":35600.0,"h":37540.0,"l":35060.0,"c":36800.0,"v":35256.0,"dr":0.0279,"sa":0.6218},{"date":"2026-02-03","o":37240.0,"h":38040.0,"l":35500.0,"c":36260.0,"v":39703.0,"dr":-0.0147,"sa":0.622},{"date":"2026-02-04","o":34340.0,"h":34340.0,"l":29860.0,"c":30520.0,"v":343758.0,"dr":-0.1583,"sa":0.6428},{"date":"2026-02-05","o":30980.0,"h":30980.0,"l":28680.0,"c":28780.0,"v":123200.0,"dr":-0.057,"sa":0.6453},{"date":"2026-02-06","o":29800.0,"h":31340.0,"l":29600.0,"c":30840.0,"v":94284.0,"dr":0.0716,"sa":0.6438},{"date":"2026-02-09","o":30960.0,"h":32260.0,"l":30480.0,"c":32120.0,"v":84482.0,"dr":0.0415,"sa":0.6447},{"date":"2026-02-10","o":32120.0,"h":32260.0,"l":31480.0,"c":31720.0,"v":26178.0,"dr":-0.0125,"sa":0.6445},{"date":"2026-02-11","o":31280.0,"h":32300.0,"l":30800.0,"c":31380.0,"v":20500.0,"dr":-0.0107,"sa":0.6447},{"date":"2026-02-12","o":31700.0,"h":32020.0,"l":30200.0,"c":30300.0,"v":57978.0,"dr":-0.0344,"sa":0.6456},{"date":"2026-02-13","o":30600.0,"h":30920.0,"l":30000.0,"c":30360.0,"v":61096.0,"dr":0.002,"sa":0.6454},{"date":"2026-02-18","o":29700.0,"h":29800.0,"l":28680.0,"c":28840.0,"v":33998.0,"dr":-0.0501,"sa":0.6463},{"date":"2026-02-19","o":28940.0,"h":29500.0,"l":28740.0,"c":29360.0,"v":12533.0,"dr":0.018,"sa":0.6426},{"date":"2026-02-20","o":29400.0,"h":29800.0,"l":28800.0,"c":28860.0,"v":40296.0,"dr":-0.017,"sa":0.6428},{"date":"2026-02-23","o":28720.0,"h":28720.0,"l":27980.0,"c":28140.0,"v":25266.0,"dr":-0.0249,"sa":0.6431},{"date":"2026-02-24","o":29720.0,"h":31480.0,"l":29720.0,"c":31100.0,"v":180674.0,"dr":0.1052,"sa":0.6508},{"date":"2026-02-25","o":31460.0,"h":31460.0,"l":30520.0,"c":31120.0,"v":49422.0,"dr":0.0006,"sa":0.6508},{"date":"2026-02-26","o":30500.0,"h":31060.0,"l":29860.0,"c":30160.0,"v":41817.0,"dr":-0.0308,"sa":0.6517},{"date":"2026-02-27","o":29980.0,"h":30000.0,"l":28980.0,"c":29120.0,"v":15922.0,"dr":-0.0345,"sa":0.6528},{"date":"2026-03-02","o":29000.0,"h":29020.0,"l":28080.0,"c":28980.0,"v":34046.0,"dr":-0.0048,"sa":0.6528},{"date":"2026-03-03","o":28360.0,"h":28480.0,"l":27840.0,"c":28400.0,"v":51922.0,"dr":-0.02,"sa":0.653},{"date":"2026-03-04","o":28620.0,"h":29720.0,"l":27960.0,"c":29680.0,"v":35273.0,"dr":0.0451,"sa":0.6543},{"date":"2026-03-05","o":29500.0,"h":29960.0,"l":28740.0,"c":28960.0,"v":43103.0,"dr":-0.0243,"sa":0.6548},{"date":"2026-03-06","o":28980.0,"h":29540.0,"l":28860.0,"c":28920.0,"v":27726.0,"dr":-0.0014,"sa":0.6547},{"date":"2026-03-09","o":28300.0,"h":29920.0,"l":28160.0,"c":29840.0,"v":60351.0,"dr":0.0318,"sa":0.6544},{"date":"2026-03-10","o":30300.0,"h":30360.0,"l":29640.0,"c":29720.0,"v":25626.0,"dr":-0.004,"sa":0.6542},{"date":"2026-03-11","o":30040.0,"h":30600.0,"l":29660.0,"c":29820.0,"v":26654.0,"dr":0.0034,"sa":0.6529},{"date":"2026-03-12","o":29620.0,"h":29740.0,"l":28740.0,"c":28840.0,"v":15488.0,"dr":-0.0329,"sa":0.6539},{"date":"2026-03-13","o":29000.0,"h":29080.0,"l":28200.0,"c":28340.0,"v":28966.0,"dr":-0.0173,"sa":0.6532},{"date":"2026-03-16","o":28980.0,"h":29360.0,"l":28640.0,"c":28940.0,"v":24054.0,"dr":0.0212,"sa":0.6534},{"date":"2026-03-17","o":28840.0,"h":29240.0,"l":28700.0,"c":28860.0,"v":16723.0,"dr":-0.0028,"sa":0.6532},{"date":"2026-03-18","o":29140.0,"h":29840.0,"l":28880.0,"c":29300.0,"v":18566.0,"dr":0.0152,"sa":0.6526},{"date":"2026-03-19","o":28900.0,"h":30260.0,"l":28420.0,"c":30180.0,"v":24545.0,"dr":0.03,"sa":0.653},{"date":"2026-03-20","o":30200.0,"h":30340.0,"l":29160.0,"c":29660.0,"v":14386.0,"dr":-0.0172,"sa":0.6525},{"date":"2026-03-23","o":30460.0,"h":30520.0,"l":29520.0,"c":29760.0,"v":11891.0,"dr":0.0034,"sa":0.6525},{"date":"2026-03-25","o":31020.0,"h":32180.0,"l":31020.0,"c":32000.0,"v":87074.0,"dr":0.0753,"sa":0.655},{"date":"2026-03-26","o":31980.0,"h":32180.0,"l":29440.0,"c":29540.0,"v":55568.0,"dr":-0.0769,"sa":0.6593},{"date":"2026-03-27","o":29420.0,"h":29880.0,"l":28740.0,"c":29860.0,"v":80952.0,"dr":0.0108,"sa":0.6586},{"date":"2026-03-30","o":30300.0,"h":30780.0,"l":28640.0,"c":29060.0,"v":93757.0,"dr":-0.0268,"sa":0.6578},{"date":"2026-03-31","o":29200.0,"h":30140.0,"l":29040.0,"c":30000.0,"v":87604.0,"dr":0.0323,"sa":0.6582},{"date":"2026-04-01","o":30260.0,"h":31680.0,"l":30260.0,"c":31200.0,"v":38770.0,"dr":0.04,"sa":0.6589},{"date":"2026-04-06","o":32760.0,"h":33460.0,"l":32240.0,"c":32580.0,"v":87415.0,"dr":0.0442,"sa":0.6601},{"date":"2026-04-07","o":32580.0,"h":32920.0,"l":32020.0,"c":32800.0,"v":42926.0,"dr":0.0068,"sa":0.6601},{"date":"2026-04-08","o":34100.0,"h":34500.0,"l":33580.0,"c":34180.0,"v":70018.0,"dr":0.0421,"sa":0.6568},{"date":"2026-04-09","o":34660.0,"h":35040.0,"l":34160.0,"c":34980.0,"v":33058.0,"dr":0.0234,"sa":0.6553},{"date":"2026-04-10","o":35520.0,"h":36840.0,"l":35520.0,"c":36060.0,"v":76511.0,"dr":0.0309,"sa":0.655},{"date":"2026-04-13","o":36120.0,"h":36300.0,"l":35560.0,"c":36180.0,"v":39077.0,"dr":0.0033,"sa":0.6542},{"date":"2026-04-14","o":36500.0,"h":37520.0,"l":35860.0,"c":37500.0,"v":35545.0,"dr":0.0365,"sa":0.655},{"date":"2026-04-15","o":37500.0,"h":37860.0,"l":36940.0,"c":37460.0,"v":30190.0,"dr":-0.0011,"sa":0.6549},{"date":"2026-04-16","o":38440.0,"h":40440.0,"l":38000.0,"c":40320.0,"v":67573.0,"dr":0.0763,"sa":0.6535},{"date":"2026-04-17","o":40200.0,"h":40800.0,"l":39700.0,"c":40540.0,"v":36530.0,"dr":0.0055,"sa":0.6487},{"date":"2026-04-20","o":41520.0,"h":41840.0,"l":39820.0,"c":40280.0,"v":40952.0,"dr":-0.0064,"sa":0.6487},{"date":"2026-04-21","o":40300.0,"h":41900.0,"l":40300.0,"c":41680.0,"v":30262.0,"dr":0.0348,"sa":0.6465},{"date":"2026-04-22","o":43000.0,"h":44800.0,"l":42060.0,"c":44500.0,"v":56562.0,"dr":0.0677,"sa":0.624},{"date":"2026-04-23","o":44500.0,"h":45780.0,"l":44340.0,"c":45160.0,"v":77531.0,"dr":0.0148,"sa":0.6214},{"date":"2026-04-24","o":47340.0,"h":52550.0,"l":47340.0,"c":52000.0,"v":172744.0,"dr":0.1515,"sa":0.6377},{"date":"2026-04-27","o":51500.0,"h":51500.0,"l":49180.0,"c":50800.0,"v":79791.0,"dr":-0.0231,"sa":0.6355},{"date":"2026-04-28","o":48300.0,"h":49680.0,"l":47760.0,"c":48600.0,"v":71149.0,"dr":-0.0433,"sa":0.6374},{"date":"2026-04-29","o":48700.0,"h":50775.0,"l":47800.0,"c":50225.0,"v":85996.0,"dr":0.0334,"sa":0.6256},{"date":"2026-04-30","o":50225.0,"h":53075.0,"l":49460.0,"c":53025.0,"v":51203.0,"dr":0.0557,"sa":0.6222},{"date":"2026-05-04","o":53600.0,"h":54000.0,"l":50675.0,"c":51125.0,"v":54731.0,"dr":-0.0358,"sa":0.6232},{"date":"2026-05-05","o":52450.0,"h":53475.0,"l":51475.0,"c":52850.0,"v":57135.0,"dr":0.0337,"sa":0.621},{"date":"2026-05-06","o":55425.0,"h":63725.0,"l":55425.0,"c":62075.0,"v":282276.0,"dr":0.1746,"sa":0.6403},{"date":"2026-05-07","o":61625.0,"h":62650.0,"l":59525.0,"c":60700.0,"v":95844.0,"dr":-0.0222,"sa":0.6408},{"date":"2026-05-08","o":62325.0,"h":67750.0,"l":62325.0,"c":67525.0,"v":82457.0,"dr":0.1124,"sa":0.6492},{"date":"2026-05-11","o":67525.0,"h":69600.0,"l":67250.0,"c":67850.0,"v":56107.0,"dr":0.0048,"sa":0.649},{"date":"2026-05-12","o":66275.0,"h":68050.0,"l":63175.0,"c":65975.0,"v":63347.0,"dr":-0.0276,"sa":0.6499},{"date":"2026-05-13","o":66575.0,"h":67325.0,"l":64025.0,"c":66125.0,"v":30806.0,"dr":0.0023,"sa":0.6484},{"date":"2026-05-14","o":65025.0,"h":67350.0,"l":64550.0,"c":66575.0,"v":32240.0,"dr":0.0068,"sa":0.6475},{"date":"2026-05-15","o":64725.0,"h":65275.0,"l":62825.0,"c":62875.0,"v":31756.0,"dr":-0.0556,"sa":0.6502},{"date":"2026-05-18","o":63500.0,"h":65200.0,"l":61025.0,"c":62475.0,"v":61560.0,"dr":-0.0064,"sa":0.6503},{"date":"2026-05-19","o":61450.0,"h":63850.0,"l":58500.0,"c":61700.0,"v":54258.0,"dr":-0.0124,"sa":0.6506},{"date":"2026-05-20","o":64500.0,"h":66800.0,"l":63625.0,"c":66425.0,"v":58972.0,"dr":0.0766,"sa":0.6522},{"date":"2026-05-21","o":66300.0,"h":66650.0,"l":64075.0,"c":66400.0,"v":39443.0,"dr":-0.0004,"sa":0.6516},{"date":"2026-05-22","o":69300.0,"h":70525.0,"l":68525.0,"c":69375.0,"v":29250.0,"dr":0.0448,"sa":0.6517},{"date":"2026-05-26","o":71425.0,"h":75350.0,"l":71350.0,"c":74875.0,"v":37292.0,"dr":0.0793,"sa":0.6552},{"date":"2026-05-27","o":74900.0,"h":75775.0,"l":72175.0,"c":73500.0,"v":41556.0,"dr":-0.0184,"sa":0.6554},{"date":"2026-05-28","o":73750.0,"h":78000.0,"l":73100.0,"c":77000.0,"v":64637.0,"dr":0.0476,"sa":0.6559},{"date":"2026-05-29","o":77500.0,"h":77525.0,"l":74725.0,"c":76600.0,"v":36855.0,"dr":-0.0052,"sa":0.6559},{"date":"2026-06-01","o":74000.0,"h":76900.0,"l":72375.0,"c":76200.0,"v":65310.0,"dr":-0.0052,"sa":0.6556},{"date":"2026-06-02","o":76050.0,"h":78550.0,"l":75000.0,"c":78000.0,"v":33362.0,"dr":0.0236,"sa":0.6552},{"date":"2026-06-03","o":80675.0,"h":82625.0,"l":79075.0,"c":82325.0,"v":50108.0,"dr":0.0554,"sa":0.6568},{"date":"2026-06-04","o":78975.0,"h":80525.0,"l":75625.0,"c":79100.0,"v":70886.0,"dr":-0.0392,"sa":0.6585},{"date":"2026-06-05","o":76000.0,"h":77950.0,"l":70175.0,"c":69800.0,"v":77405.0,"dr":-0.1176,"sa":0.6691},{"date":"2026-06-08","o":72650.0,"h":75175.0,"l":72425.0,"c":76800.0,"v":52894.0,"dr":0.1003,"sa":0.6752},{"date":"2026-06-09","o":76800.0,"h":76800.0,"l":66425.0,"c":71975.0,"v":91726.0,"dr":-0.0628,"sa":0.6788},{"date":"2026-06-10","o":70775.0,"h":72250.0,"l":67700.0,"c":68150.0,"v":44819.0,"dr":-0.0531,"sa":0.6812},{"date":"2026-06-11","o":69250.0,"h":73350.0,"l":68600.0,"c":73075.0,"v":57298.0,"dr":0.0723,"sa":0.6839},{"date":"2026-06-12","o":73400.0,"h":78050.0,"l":73400.0,"c":76575.0,"v":85942.0,"dr":0.0479,"sa":0.6849},{"date":"2026-06-16","o":77425.0,"h":81675.0,"l":76000.0,"c":76025.0,"v":29663.0,"dr":-0.0072,"sa":0.685},{"date":"2026-06-17","o":78325.0,"h":79800.0,"l":76025.0,"c":77400.0,"v":37267.0,"dr":0.0181,"sa":0.6841},{"date":"2026-06-18","o":81000.0,"h":81475.0,"l":79375.0,"c":80950.0,"v":41168.0,"dr":0.0459,"sa":0.6851},{"date":"2026-06-19","o":80950.0,"h":82600.0,"l":80000.0,"c":82000.0,"v":5294.0,"dr":0.013,"sa":0.6836},{"date":"2026-06-22","o":82600.0,"h":85250.0,"l":81175.0,"c":84175.0,"v":32062.0,"dr":0.0265,"sa":0.6838},{"date":"2026-06-23","o":79750.0,"h":81425.0,"l":77525.0,"c":80925.0,"v":23948.0,"dr":-0.0386,"sa":0.6848},{"date":"2026-06-24","o":82000.0,"h":82000.0,"l":78200.0,"c":80575.0,"v":40772.0,"dr":-0.0043,"sa":0.6845},{"date":"2026-06-25","o":83825.0,"h":85450.0,"l":78675.0,"c":82075.0,"v":46584.0,"dr":0.0186,"sa":0.6838},{"date":"2026-06-26","o":79950.0,"h":81200.0,"l":77625.0,"c":80800.0,"v":46104.0,"dr":-0.0155,"sa":0.68},{"date":"2026-06-29","o":80025.0,"h":84325.0,"l":77100.0,"c":83575.0,"v":42116.0,"dr":0.0343,"sa":0.6803},{"date":"2026-06-30","o":85900.0,"h":91450.0,"l":85250.0,"c":91025.0,"v":51973.0,"dr":0.0891,"sa":0.6848},{"date":"2026-07-01","o":87450.0,"h":88950.0,"l":84650.0,"c":85000.0,"v":33551.0,"dr":-0.0662,"sa":0.6872},{"date":"2026-07-02","o":84800.0,"h":86300.0,"l":79725.0,"c":81825.0,"v":41174.0,"dr":-0.0374,"sa":0.6863},{"date":"2026-07-03","o":81900.0,"h":84550.0,"l":81550.0,"c":83775.0,"v":4065.0,"dr":0.0238,"sa":0.6854},{"date":"2026-07-06","o":83700.0,"h":89650.0,"l":83375.0,"c":86725.0,"v":39042.0,"dr":0.0352,"sa":0.6859},{"date":"2026-07-07","o":83350.0,"h":83350.0,"l":79175.0,"c":81375.0,"v":43639.0,"dr":-0.0617,"sa":0.6894},{"date":"2026-07-08","o":81675.0,"h":82575.0,"l":78475.0,"c":81625.0,"v":31633.0,"dr":0.0031,"sa":0.6892},{"date":"2026-07-10","o":84950.0,"h":87500.0,"l":84825.0,"c":87175.0,"v":17747.0,"dr":0.068,"sa":0.6913},{"date":"2026-07-13","o":84475.0,"h":86275.0,"l":83025.0,"c":83825.0,"v":26841.0,"dr":-0.0384,"sa":0.6927},{"date":"2026-07-14","o":83850.0,"h":89000.0,"l":83850.0,"c":85200.0,"v":22795.0,"dr":0.0164,"sa":0.6927},{"date":"2026-07-15","o":86225.0,"h":86675.0,"l":79825.0,"c":83075.0,"v":39648.0,"dr":-0.0249,"sa":0.6934},{"date":"2026-07-16","o":80775.0,"h":81300.0,"l":77050.0,"c":78575.0,"v":23823.0,"dr":-0.0542,"sa":0.6961},{"date":"2026-07-17","o":75300.0,"h":79600.0,"l":72150.0,"c":78100.0,"v":41707.0,"dr":-0.006,"sa":0.6962},{"date":"2026-07-20","o":81050.0,"h":82175.0,"l":79025.0,"c":79025.0,"v":41000.0,"dr":0.0118,"sa":0.6949},{"date":"2026-07-21","o":82675.0,"h":85900.0,"l":82300.0,"c":85600.0,"v":29265.0,"dr":0.0832,"sa":0.6989},{"date":"2026-07-22","o":83825.0,"h":88200.0,"l":83800.0,"c":86900.0,"v":50315.0,"dr":0.0152,"sa":0.6989},{"date":"2026-07-23","o":85425.0,"h":87850.0,"l":83200.0,"c":85600.0,"v":54323.0,"dr":-0.015,"sa":0.6979},{"date":"2026-07-24","o":85600.0,"h":87000.0,"l":82550.0,"c":83225.0,"v":41812.0,"dr":-0.0277,"sa":0.6985},{"date":"2026-07-27","o":83300.0,"h":84125.0,"l":76325.0,"c":79275.0,"v":42971.0,"dr":-0.0475,"sa":0.7005},{"date":"2026-07-28","o":75350.0,"h":75350.0,"l":70925.0,"c":72600.0,"v":42781.0,"dr":-0.0842,"sa":0.706}]