[{"date":"2020-08-12","o":1250.0,"h":1280.0,"l":1216.0,"c":1230.0,"v":2246.0,"dr":-0.016,"sa":0.7728},{"date":"2020-08-13","o":1250.0,"h":1280.0,"l":1250.0,"c":1257.0,"v":2208.0,"dr":0.022,"sa":0.7726},{"date":"2020-08-14","o":1260.0,"h":1278.0,"l":1202.0,"c":1243.0,"v":662.0,"dr":-0.0111,"sa":0.7701},{"date":"2020-08-18","o":1243.0,"h":1243.0,"l":1157.0,"c":1200.0,"v":1408.0,"dr":-0.0346,"sa":0.7705},{"date":"2020-08-19","o":1243.0,"h":1243.0,"l":1157.5,"c":1201.5,"v":950.0,"dr":0.0012,"sa":0.768},{"date":"2020-08-20","o":1200.0,"h":1200.0,"l":1174.0,"c":1197.5,"v":572.0,"dr":-0.0033,"sa":0.7679},{"date":"2020-08-21","o":1191.0,"h":1241.0,"l":1163.0,"c":1201.0,"v":1033.0,"dr":0.0029,"sa":0.7678},{"date":"2020-08-24","o":1201.0,"h":1225.0,"l":1165.0,"c":1188.5,"v":11572.0,"dr":-0.0104,"sa":0.7664},{"date":"2020-08-25","o":1188.5,"h":1210.0,"l":1169.5,"c":1208.5,"v":2536.0,"dr":0.0168,"sa":0.7662},{"date":"2020-08-26","o":1224.0,"h":1225.0,"l":1128.0,"c":1160.0,"v":1431.0,"dr":-0.0401,"sa":0.7675},{"date":"2020-08-27","o":1150.0,"h":1164.0,"l":1103.0,"c":1120.0,"v":2026.0,"dr":-0.0345,"sa":0.7683},{"date":"2020-08-28","o":1109.0,"h":1168.0,"l":1090.0,"c":1167.5,"v":2593.0,"dr":0.0424,"sa":0.7691},{"date":"2020-08-31","o":1175.0,"h":1175.0,"l":1121.0,"c":1135.0,"v":2062.0,"dr":-0.0278,"sa":0.7697},{"date":"2020-09-01","o":1129.0,"h":1150.0,"l":1110.0,"c":1124.0,"v":846.0,"dr":-0.0097,"sa":0.7698},{"date":"2020-09-02","o":1145.0,"h":1145.0,"l":1101.0,"c":1107.5,"v":604.0,"dr":-0.0147,"sa":0.77},{"date":"2020-09-03","o":1123.0,"h":1125.0,"l":1042.5,"c":1084.0,"v":328.0,"dr":-0.0212,"sa":0.7697},{"date":"2020-09-04","o":1050.0,"h":1098.0,"l":1040.0,"c":1075.0,"v":772.0,"dr":-0.0083,"sa":0.7698},{"date":"2020-09-07","o":1050.0,"h":1104.0,"l":1031.0,"c":1101.0,"v":349.0,"dr":0.0242,"sa":0.7699},{"date":"2020-09-08","o":1099.0,"h":1099.0,"l":1030.0,"c":1050.5,"v":356.0,"dr":-0.0459,"sa":0.7714},{"date":"2020-09-09","o":1030.0,"h":1117.5,"l":1030.0,"c":1093.5,"v":465.0,"dr":0.0409,"sa":0.7723},{"date":"2020-09-10","o":1050.0,"h":1127.0,"l":1050.0,"c":1101.0,"v":749.0,"dr":0.0069,"sa":0.7722},{"date":"2020-09-11","o":1120.0,"h":1120.0,"l":1074.5,"c":1085.0,"v":137.0,"dr":-0.0145,"sa":0.7724},{"date":"2020-09-14","o":1098.0,"h":1120.0,"l":1055.5,"c":1105.0,"v":626.0,"dr":0.0184,"sa":0.7671},{"date":"2020-09-15","o":1120.0,"h":1120.0,"l":1056.0,"c":1108.5,"v":257.0,"dr":0.0032,"sa":0.767},{"date":"2020-09-16","o":1126.0,"h":1174.5,"l":1100.0,"c":1101.0,"v":830.0,"dr":-0.0068,"sa":0.7668},{"date":"2020-09-17","o":1100.0,"h":1138.0,"l":1067.0,"c":1098.0,"v":925.0,"dr":-0.0027,"sa":0.7666},{"date":"2020-09-18","o":1076.0,"h":1127.5,"l":1070.0,"c":1101.0,"v":827.0,"dr":0.0027,"sa":0.7642},{"date":"2020-09-21","o":1120.0,"h":1120.0,"l":1068.0,"c":1115.0,"v":276.0,"dr":0.0127,"sa":0.7641},{"date":"2020-09-22","o":1100.0,"h":1190.0,"l":1100.0,"c":1190.0,"v":850.0,"dr":0.0673,"sa":0.7668},{"date":"2020-09-23","o":1199.0,"h":1225.0,"l":1181.5,"c":1198.0,"v":1707.0,"dr":0.0067,"sa":0.7668},{"date":"2020-09-24","o":1232.0,"h":1294.5,"l":1177.5,"c":1214.0,"v":2123.0,"dr":0.0134,"sa":0.7655},{"date":"2020-09-25","o":1220.0,"h":1225.0,"l":1150.0,"c":1202.0,"v":1435.0,"dr":-0.0099,"sa":0.7656},{"date":"2020-09-28","o":1211.0,"h":1225.0,"l":1202.0,"c":1205.0,"v":743.0,"dr":0.0025,"sa":0.7455},{"date":"2020-09-29","o":1228.0,"h":1228.0,"l":1165.0,"c":1201.0,"v":654.0,"dr":-0.0033,"sa":0.7442},{"date":"2020-09-30","o":1209.0,"h":1242.0,"l":1199.0,"c":1199.0,"v":725.0,"dr":-0.0017,"sa":0.744},{"date":"2020-10-01","o":1200.0,"h":1212.0,"l":1174.5,"c":1211.0,"v":1184.0,"dr":0.01,"sa":0.7439},{"date":"2020-10-02","o":1210.0,"h":1240.0,"l":1171.5,"c":1239.0,"v":635.0,"dr":0.0231,"sa":0.7441},{"date":"2020-10-05","o":1240.0,"h":1279.5,"l":1201.0,"c":1248.0,"v":1000.0,"dr":0.0073,"sa":0.7441},{"date":"2020-10-06","o":1250.5,"h":1318.0,"l":1250.5,"c":1284.0,"v":3817.0,"dr":0.0288,"sa":0.7172},{"date":"2020-10-07","o":1300.0,"h":1330.0,"l":1276.0,"c":1292.0,"v":665.0,"dr":0.0062,"sa":0.7172},{"date":"2020-10-08","o":1335.0,"h":1335.0,"l":1299.0,"c":1323.5,"v":609.0,"dr":0.0244,"sa":0.717},{"date":"2020-10-09","o":1335.0,"h":1355.0,"l":1301.0,"c":1350.0,"v":975.0,"dr":0.02,"sa":0.7172},{"date":"2020-10-13","o":1360.0,"h":1399.0,"l":1321.0,"c":1335.0,"v":2577.0,"dr":-0.0111,"sa":0.7164},{"date":"2020-10-14","o":1380.0,"h":1395.0,"l":1336.0,"c":1387.0,"v":2182.0,"dr":0.039,"sa":0.7157},{"date":"2020-10-15","o":1400.0,"h":1423.0,"l":1361.0,"c":1383.0,"v":1128.0,"dr":-0.0029,"sa":0.7154},{"date":"2020-10-16","o":1386.0,"h":1410.0,"l":1350.0,"c":1364.5,"v":754.0,"dr":-0.0134,"sa":0.7155},{"date":"2020-10-19","o":1410.0,"h":1410.0,"l":1301.0,"c":1340.0,"v":927.0,"dr":-0.018,"sa":0.7151},{"date":"2020-10-20","o":1416.0,"h":1416.0,"l":1305.0,"c":1408.0,"v":1681.0,"dr":0.0507,"sa":0.7167},{"date":"2020-10-21","o":1416.0,"h":1475.0,"l":1416.0,"c":1460.0,"v":2747.0,"dr":0.0369,"sa":0.7168},{"date":"2020-10-22","o":1460.0,"h":1513.0,"l":1460.0,"c":1513.0,"v":861.0,"dr":0.0363,"sa":0.7175},{"date":"2020-10-23","o":1505.0,"h":1574.5,"l":1429.5,"c":1495.0,"v":522.0,"dr":-0.0119,"sa":0.7167},{"date":"2020-10-26","o":1496.0,"h":1496.0,"l":1349.0,"c":1350.5,"v":442.0,"dr":-0.0967,"sa":0.7236},{"date":"2020-10-27","o":1365.0,"h":1400.0,"l":1300.0,"c":1325.0,"v":468.0,"dr":-0.0189,"sa":0.7239},{"date":"2020-10-28","o":1201.0,"h":1312.0,"l":1201.0,"c":1270.0,"v":1571.0,"dr":-0.0415,"sa":0.7249},{"date":"2020-10-29","o":1245.0,"h":1293.0,"l":1235.5,"c":1270.0,"v":498.0,"dr":0.0,"sa":0.7239},{"date":"2020-10-30","o":1270.0,"h":1300.0,"l":1210.0,"c":1240.0,"v":10248.0,"dr":-0.0236,"sa":0.7244},{"date":"2020-11-02","o":1225.0,"h":1230.0,"l":1150.0,"c":1230.0,"v":874.0,"dr":-0.0081,"sa":0.7244},{"date":"2020-11-03","o":1227.0,"h":1276.0,"l":1227.0,"c":1246.0,"v":263.0,"dr":0.013,"sa":0.7223},{"date":"2020-11-04","o":1250.0,"h":1278.0,"l":1250.0,"c":1254.5,"v":119.0,"dr":0.0068,"sa":0.7187},{"date":"2020-11-05","o":1260.0,"h":1320.0,"l":1260.0,"c":1315.0,"v":287.0,"dr":0.0482,"sa":0.7054},{"date":"2020-11-06","o":1350.0,"h":1369.0,"l":1317.0,"c":1321.0,"v":453.0,"dr":0.0046,"sa":0.7028},{"date":"2020-11-09","o":1350.0,"h":1450.0,"l":1325.0,"c":1400.0,"v":505.0,"dr":0.0598,"sa":0.7036},{"date":"2020-11-10","o":1485.0,"h":1485.0,"l":1354.0,"c":1429.0,"v":3785.0,"dr":0.0207,"sa":0.7038},{"date":"2020-11-11","o":1464.0,"h":1487.0,"l":1389.5,"c":1444.0,"v":2797.0,"dr":0.0105,"sa":0.7037},{"date":"2020-11-12","o":1480.0,"h":1480.0,"l":1386.0,"c":1420.0,"v":533.0,"dr":-0.0166,"sa":0.6985},{"date":"2020-11-13","o":1346.0,"h":1425.0,"l":1346.0,"c":1392.0,"v":411.0,"dr":-0.0197,"sa":0.6989},{"date":"2020-11-16","o":1487.0,"h":1487.0,"l":1411.0,"c":1450.0,"v":772.0,"dr":0.0417,"sa":0.6977},{"date":"2020-11-17","o":1460.0,"h":1460.0,"l":1413.0,"c":1433.0,"v":225.0,"dr":-0.0117,"sa":0.6978},{"date":"2020-11-18","o":1460.0,"h":1489.0,"l":1430.0,"c":1480.0,"v":339.0,"dr":0.0328,"sa":0.6979},{"date":"2020-11-19","o":1510.0,"h":1510.0,"l":1441.0,"c":1450.0,"v":231.0,"dr":-0.0203,"sa":0.6982},{"date":"2020-11-20","o":1441.0,"h":1500.0,"l":1415.0,"c":1415.0,"v":383.0,"dr":-0.0241,"sa":0.6985},{"date":"2020-11-24","o":1400.5,"h":1463.5,"l":1400.5,"c":1463.5,"v":962.0,"dr":0.0343,"sa":0.6991},{"date":"2020-11-25","o":1446.5,"h":1600.0,"l":1430.0,"c":1440.0,"v":452.0,"dr":-0.0161,"sa":0.6993},{"date":"2020-11-26","o":1450.0,"h":1450.0,"l":1380.0,"c":1434.0,"v":120.0,"dr":-0.0042,"sa":0.699},{"date":"2020-11-27","o":1447.0,"h":1506.0,"l":1447.0,"c":1471.0,"v":527.0,"dr":0.0258,"sa":0.6967},{"date":"2020-11-30","o":1471.0,"h":1537.0,"l":1450.0,"c":1465.0,"v":944.0,"dr":-0.0041,"sa":0.6964},{"date":"2020-12-01","o":1465.0,"h":1548.0,"l":1465.0,"c":1479.0,"v":269.0,"dr":0.0096,"sa":0.6965},{"date":"2020-12-02","o":1480.0,"h":1510.0,"l":1439.0,"c":1454.0,"v":250.0,"dr":-0.0169,"sa":0.6964},{"date":"2020-12-03","o":1466.0,"h":1530.0,"l":1455.0,"c":1510.0,"v":1684.0,"dr":0.0385,"sa":0.6973},{"date":"2020-12-04","o":1535.0,"h":1581.0,"l":1511.0,"c":1556.0,"v":902.0,"dr":0.0305,"sa":0.6975},{"date":"2020-12-09","o":1550.0,"h":1555.0,"l":1465.0,"c":1515.0,"v":1900.0,"dr":-0.0263,"sa":0.6981},{"date":"2020-12-10","o":1460.0,"h":1521.0,"l":1460.0,"c":1518.0,"v":3996.0,"dr":0.002,"sa":0.6981},{"date":"2020-12-11","o":1520.0,"h":1560.0,"l":1520.0,"c":1548.0,"v":1393.0,"dr":0.0198,"sa":0.6976},{"date":"2020-12-14","o":1550.0,"h":1601.5,"l":1548.0,"c":1548.0,"v":1004.0,"dr":0.0,"sa":0.6976},{"date":"2020-12-15","o":1518.0,"h":1540.0,"l":1518.0,"c":1530.0,"v":318.0,"dr":-0.0116,"sa":0.6977},{"date":"2020-12-16","o":1600.0,"h":1600.0,"l":1487.5,"c":1510.0,"v":231.0,"dr":-0.0131,"sa":0.6964},{"date":"2020-12-17","o":1483.0,"h":1516.0,"l":1423.5,"c":1511.0,"v":1596.0,"dr":0.0007,"sa":0.6959},{"date":"2020-12-18","o":1501.0,"h":1530.0,"l":1480.0,"c":1483.0,"v":215.0,"dr":-0.0185,"sa":0.6961},{"date":"2020-12-21","o":1524.0,"h":1524.0,"l":1350.0,"c":1403.0,"v":1660.0,"dr":-0.0539,"sa":0.697},{"date":"2020-12-22","o":1440.0,"h":1440.0,"l":1350.0,"c":1391.0,"v":638.0,"dr":-0.0086,"sa":0.697},{"date":"2020-12-23","o":1400.0,"h":1400.0,"l":1335.5,"c":1389.0,"v":908.0,"dr":-0.0014,"sa":0.6961},{"date":"2020-12-28","o":1460.5,"h":1542.0,"l":1405.0,"c":1418.0,"v":2512.0,"dr":0.0209,"sa":0.6964},{"date":"2020-12-29","o":1418.0,"h":1460.0,"l":1373.5,"c":1380.5,"v":747.0,"dr":-0.0264,"sa":0.697},{"date":"2020-12-30","o":1380.5,"h":1471.5,"l":1380.0,"c":1465.5,"v":1063.0,"dr":0.0616,"sa":0.6993},{"date":"2021-01-04","o":1480.0,"h":1498.0,"l":1400.0,"c":1425.0,"v":1786.0,"dr":-0.0276,"sa":0.6997},{"date":"2021-01-05","o":1400.0,"h":1499.0,"l":1400.0,"c":1492.0,"v":548.0,"dr":0.047,"sa":0.7006},{"date":"2021-01-06","o":1500.0,"h":1500.0,"l":1460.0,"c":1460.5,"v":805.0,"dr":-0.0211,"sa":0.701},{"date":"2021-01-07","o":1470.0,"h":1497.0,"l":1445.0,"c":1478.0,"v":377.0,"dr":0.012,"sa":0.7009},{"date":"2021-01-08","o":1482.0,"h":1524.5,"l":1465.0,"c":1511.5,"v":502.0,"dr":0.0227,"sa":0.7008},{"date":"2021-01-11","o":1540.0,"h":1540.0,"l":1480.0,"c":1495.0,"v":790.0,"dr":-0.0109,"sa":0.7005},{"date":"2021-01-12","o":1495.0,"h":1522.0,"l":1490.0,"c":1496.5,"v":370.0,"dr":0.001,"sa":0.7005},{"date":"2021-01-13","o":1496.0,"h":1540.0,"l":1466.0,"c":1530.0,"v":3718.0,"dr":0.0224,"sa":0.7006},{"date":"2021-01-14","o":1500.0,"h":1599.5,"l":1499.0,"c":1599.0,"v":5038.0,"dr":0.0451,"sa":0.7016},{"date":"2021-01-15","o":1600.0,"h":1627.0,"l":1580.0,"c":1584.0,"v":1213.0,"dr":-0.0094,"sa":0.7017},{"date":"2021-01-18","o":1500.0,"h":1670.0,"l":1500.0,"c":1651.5,"v":827.0,"dr":0.0426,"sa":0.7028},{"date":"2021-01-19","o":1586.0,"h":1696.0,"l":1560.0,"c":1614.5,"v":4748.0,"dr":-0.0224,"sa":0.7032},{"date":"2021-01-20","o":1650.0,"h":1700.0,"l":1617.0,"c":1660.0,"v":1026.0,"dr":0.0282,"sa":0.7034},{"date":"2021-01-21","o":1670.0,"h":1710.0,"l":1631.0,"c":1685.0,"v":1401.0,"dr":0.0151,"sa":0.7034},{"date":"2021-01-22","o":1695.0,"h":1760.0,"l":1651.5,"c":1697.0,"v":1359.0,"dr":0.0071,"sa":0.7033},{"date":"2021-01-25","o":1697.0,"h":1770.0,"l":1575.0,"c":1593.0,"v":4811.0,"dr":-0.0613,"sa":0.7061},{"date":"2021-01-26","o":1600.0,"h":1650.0,"l":1568.0,"c":1579.5,"v":1587.0,"dr":-0.0085,"sa":0.7058},{"date":"2021-01-27","o":1578.0,"h":1578.0,"l":1510.0,"c":1521.0,"v":427.0,"dr":-0.037,"sa":0.7068},{"date":"2021-01-28","o":1515.0,"h":1564.0,"l":1478.0,"c":1561.0,"v":1179.0,"dr":0.0263,"sa":0.7072},{"date":"2021-01-29","o":1550.0,"h":1620.0,"l":1483.0,"c":1504.5,"v":391.0,"dr":-0.0362,"sa":0.7081},{"date":"2021-02-01","o":1504.0,"h":1519.0,"l":1468.0,"c":1509.0,"v":742.0,"dr":0.003,"sa":0.7081},{"date":"2021-02-02","o":1510.0,"h":1569.0,"l":1510.0,"c":1560.0,"v":3058.0,"dr":0.0338,"sa":0.7088},{"date":"2021-02-03","o":1580.0,"h":1608.0,"l":1510.0,"c":1595.5,"v":4298.0,"dr":0.0228,"sa":0.7091},{"date":"2021-02-04","o":1600.0,"h":1696.5,"l":1600.0,"c":1655.5,"v":1238.0,"dr":0.0376,"sa":0.7083},{"date":"2021-02-05","o":1665.0,"h":1724.0,"l":1664.0,"c":1718.0,"v":1778.0,"dr":0.0378,"sa":0.7092},{"date":"2021-02-08","o":1680.0,"h":1717.0,"l":1652.0,"c":1673.5,"v":469.0,"dr":-0.0259,"sa":0.7098},{"date":"2021-02-09","o":1670.0,"h":1730.0,"l":1615.5,"c":1626.5,"v":3082.0,"dr":-0.0281,"sa":0.7089},{"date":"2021-02-10","o":1679.0,"h":1679.0,"l":1595.5,"c":1656.0,"v":494.0,"dr":0.0181,"sa":0.7089},{"date":"2021-02-11","o":1655.0,"h":1678.0,"l":1600.5,"c":1616.5,"v":358.0,"dr":-0.0239,"sa":0.7094},{"date":"2021-02-12","o":1636.5,"h":1636.5,"l":1551.0,"c":1602.5,"v":202.0,"dr":-0.0087,"sa":0.7094},{"date":"2021-02-17","o":1600.0,"h":1600.0,"l":1527.0,"c":1579.0,"v":845.0,"dr":-0.0147,"sa":0.7095},{"date":"2021-02-18","o":1599.0,"h":1664.5,"l":1539.0,"c":1597.5,"v":963.0,"dr":0.0117,"sa":0.7096},{"date":"2021-02-19","o":1590.0,"h":1599.5,"l":1520.0,"c":1540.0,"v":257.0,"dr":-0.036,"sa":0.7101},{"date":"2021-02-22","o":1560.0,"h":1565.0,"l":1489.5,"c":1560.0,"v":1289.0,"dr":0.013,"sa":0.7102},{"date":"2021-02-23","o":1515.0,"h":1580.0,"l":1505.0,"c":1573.0,"v":512.0,"dr":0.0083,"sa":0.7102},{"date":"2021-02-24","o":1574.0,"h":1600.0,"l":1529.5,"c":1539.0,"v":377.0,"dr":-0.0216,"sa":0.7105},{"date":"2021-02-25","o":1590.0,"h":1636.0,"l":1550.0,"c":1559.5,"v":929.0,"dr":0.0133,"sa":0.7104},{"date":"2021-02-26","o":1600.0,"h":1621.0,"l":1525.0,"c":1553.5,"v":2646.0,"dr":-0.0038,"sa":0.71},{"date":"2021-03-01","o":1553.0,"h":1625.0,"l":1535.0,"c":1625.0,"v":321.0,"dr":0.046,"sa":0.711},{"date":"2021-03-02","o":1655.0,"h":1655.0,"l":1538.0,"c":1580.0,"v":1.0,"dr":-0.0277,"sa":0.7115},{"date":"2021-03-03","o":1557.0,"h":1580.0,"l":1520.0,"c":1520.0,"v":2.0,"dr":-0.038,"sa":0.7126},{"date":"2021-03-04","o":1521.0,"h":1585.0,"l":1480.0,"c":1530.0,"v":79.0,"dr":0.0066,"sa":0.7126},{"date":"2021-03-05","o":1550.0,"h":1580.0,"l":1515.0,"c":1580.0,"v":13.0,"dr":0.0327,"sa":0.7129},{"date":"2021-03-08","o":1578.0,"h":1578.0,"l":1507.0,"c":1512.0,"v":2306.0,"dr":-0.043,"sa":0.7128},{"date":"2021-03-09","o":1513.0,"h":1553.0,"l":1485.0,"c":1486.0,"v":30.0,"dr":-0.0172,"sa":0.7129},{"date":"2021-03-10","o":1496.0,"h":1550.0,"l":1480.0,"c":1515.5,"v":20.0,"dr":0.0199,"sa":0.7128},{"date":"2021-03-11","o":1553.0,"h":1553.0,"l":1492.0,"c":1505.5,"v":6.0,"dr":-0.0066,"sa":0.7128},{"date":"2021-03-12","o":1503.0,"h":1585.0,"l":1503.0,"c":1582.5,"v":351.0,"dr":0.0511,"sa":0.7115},{"date":"2021-03-15","o":1585.0,"h":1626.0,"l":1583.0,"c":1588.0,"v":971.0,"dr":0.0035,"sa":0.7104},{"date":"2021-03-16","o":1611.0,"h":1611.0,"l":1560.0,"c":1582.0,"v":371.0,"dr":-0.0038,"sa":0.7097},{"date":"2021-03-17","o":1616.0,"h":1636.0,"l":1586.5,"c":1610.0,"v":4740.0,"dr":0.0177,"sa":0.7096},{"date":"2021-03-18","o":1644.0,"h":1644.0,"l":1540.0,"c":1580.0,"v":662.0,"dr":-0.0186,"sa":0.7097},{"date":"2021-03-19","o":1530.0,"h":1600.0,"l":1530.0,"c":1547.0,"v":613.0,"dr":-0.0209,"sa":0.7101},{"date":"2021-03-22","o":1547.0,"h":1615.0,"l":1530.0,"c":1530.0,"v":269.0,"dr":-0.011,"sa":0.71},{"date":"2021-03-23","o":1535.0,"h":1545.5,"l":1510.0,"c":1510.0,"v":646.0,"dr":-0.0131,"sa":0.7089},{"date":"2021-03-25","o":1510.0,"h":1510.0,"l":1424.0,"c":1475.0,"v":1.0,"dr":-0.0232,"sa":0.7093},{"date":"2021-03-26","o":1477.0,"h":1507.0,"l":1424.0,"c":1453.0,"v":984.0,"dr":-0.0149,"sa":0.7095},{"date":"2021-03-29","o":1470.0,"h":1480.5,"l":1398.0,"c":1454.5,"v":657.0,"dr":0.001,"sa":0.7016},{"date":"2021-03-30","o":1454.5,"h":1511.0,"l":1454.5,"c":1511.0,"v":409.0,"dr":0.0388,"sa":0.696},{"date":"2021-03-31","o":1500.0,"h":1520.0,"l":1473.5,"c":1515.0,"v":233.0,"dr":0.0026,"sa":0.696},{"date":"2021-04-05","o":1515.0,"h":1582.0,"l":1490.0,"c":1525.0,"v":130.0,"dr":0.0066,"sa":0.6316},{"date":"2021-04-06","o":1515.0,"h":1573.0,"l":1470.0,"c":1558.0,"v":637.0,"dr":0.0216,"sa":0.6309},{"date":"2021-04-07","o":1580.0,"h":1598.0,"l":1550.5,"c":1590.0,"v":508.0,"dr":0.0205,"sa":0.6084},{"date":"2021-04-08","o":1595.0,"h":1595.0,"l":1530.0,"c":1545.0,"v":762.0,"dr":-0.0283,"sa":0.6016},{"date":"2021-04-09","o":1540.0,"h":1567.0,"l":1500.0,"c":1535.0,"v":254.0,"dr":-0.0065,"sa":0.5862},{"date":"2021-04-12","o":1500.0,"h":1540.0,"l":1500.0,"c":1517.0,"v":396.0,"dr":-0.0117,"sa":0.5678},{"date":"2021-04-13","o":1500.0,"h":1560.0,"l":1490.0,"c":1525.0,"v":205.0,"dr":0.0053,"sa":0.5674},{"date":"2021-04-14","o":1530.0,"h":1569.0,"l":1491.5,"c":1507.0,"v":218.0,"dr":-0.0118,"sa":0.5663},{"date":"2021-04-15","o":1569.0,"h":1584.0,"l":1501.0,"c":1584.0,"v":1430.0,"dr":0.0511,"sa":0.561},{"date":"2021-04-16","o":1620.0,"h":1664.0,"l":1611.0,"c":1632.0,"v":1397.0,"dr":0.0303,"sa":0.561},{"date":"2021-04-19","o":1650.0,"h":1660.0,"l":1552.0,"c":1629.0,"v":811.0,"dr":-0.0018,"sa":0.5607},{"date":"2021-04-20","o":1659.0,"h":1659.0,"l":1596.0,"c":1650.0,"v":619.0,"dr":0.0129,"sa":0.5575},{"date":"2021-04-21","o":1591.0,"h":1648.0,"l":1590.0,"c":1626.0,"v":260.0,"dr":-0.0145,"sa":0.5548},{"date":"2021-04-22","o":1615.0,"h":1628.5,"l":1590.0,"c":1590.0,"v":255.0,"dr":-0.0221,"sa":0.5502},{"date":"2021-04-23","o":1590.0,"h":1610.0,"l":1547.0,"c":1581.0,"v":264.0,"dr":-0.0057,"sa":0.5132},{"date":"2021-04-26","o":1555.0,"h":1659.0,"l":1545.0,"c":1648.5,"v":1.0,"dr":0.0427,"sa":0.5001},{"date":"2021-04-27","o":1639.0,"h":1740.0,"l":1639.0,"c":1689.0,"v":685.0,"dr":0.0246,"sa":0.5006},{"date":"2021-04-28","o":1690.0,"h":1720.0,"l":1672.0,"c":1688.5,"v":354.0,"dr":-0.0003,"sa":0.4961},{"date":"2021-04-29","o":1680.0,"h":1800.5,"l":1680.0,"c":1798.5,"v":1256.0,"dr":0.0651,"sa":0.4958},{"date":"2021-04-30","o":1798.5,"h":1885.0,"l":1798.5,"c":1810.0,"v":33.0,"dr":0.0064,"sa":0.484},{"date":"2021-05-03","o":1870.0,"h":1870.0,"l":1790.0,"c":1852.0,"v":2022.0,"dr":0.0232,"sa":0.4828},{"date":"2021-05-04","o":1790.0,"h":1880.0,"l":1750.0,"c":1799.5,"v":475.0,"dr":-0.0283,"sa":0.4837},{"date":"2021-05-05","o":1800.0,"h":1909.5,"l":1785.0,"c":1872.5,"v":1340.0,"dr":0.0406,"sa":0.4835},{"date":"2021-05-06","o":1870.0,"h":1932.0,"l":1816.0,"c":1910.0,"v":949.0,"dr":0.02,"sa":0.4814},{"date":"2021-05-07","o":1933.0,"h":2050.0,"l":1830.0,"c":1974.0,"v":11251.0,"dr":0.0335,"sa":0.4821},{"date":"2021-05-10","o":1959.5,"h":2025.0,"l":1900.0,"c":2006.5,"v":735.0,"dr":0.0165,"sa":0.4738},{"date":"2021-05-11","o":2000.0,"h":2115.0,"l":1910.0,"c":2070.5,"v":2035.0,"dr":0.0319,"sa":0.4747},{"date":"2021-05-12","o":2030.0,"h":2040.0,"l":1910.0,"c":1925.0,"v":889.0,"dr":-0.0703,"sa":0.4804},{"date":"2021-05-13","o":1912.0,"h":2000.0,"l":1889.0,"c":1953.0,"v":969.0,"dr":0.0145,"sa":0.4754},{"date":"2021-05-14","o":1980.0,"h":2000.0,"l":1948.5,"c":1953.5,"v":297.0,"dr":0.0003,"sa":0.4752},{"date":"2021-05-17","o":1956.0,"h":2030.0,"l":1951.0,"c":2020.0,"v":1.0,"dr":0.034,"sa":0.4759},{"date":"2021-05-18","o":2020.0,"h":2100.0,"l":1950.0,"c":2091.0,"v":1.0,"dr":0.0351,"sa":0.4767},{"date":"2021-05-19","o":2092.0,"h":2125.0,"l":2046.5,"c":2125.0,"v":20.0,"dr":0.0163,"sa":0.476},{"date":"2021-05-20","o":2120.0,"h":2120.0,"l":2075.0,"c":2088.0,"v":1.0,"dr":-0.0174,"sa":0.4761},{"date":"2021-05-21","o":2050.0,"h":2060.0,"l":1985.5,"c":2035.0,"v":1.0,"dr":-0.0254,"sa":0.4765},{"date":"2021-05-26","o":2035.0,"h":2050.0,"l":1950.0,"c":2040.0,"v":830.0,"dr":0.0025,"sa":0.4744},{"date":"2021-05-27","o":2034.0,"h":2090.0,"l":2009.0,"c":2040.0,"v":514.0,"dr":0.0,"sa":0.4704},{"date":"2021-05-28","o":2085.0,"h":2130.0,"l":2035.0,"c":2130.0,"v":2.0,"dr":0.0441,"sa":0.4716},{"date":"2021-05-31","o":2130.0,"h":2230.0,"l":2090.0,"c":2170.0,"v":213.0,"dr":0.0188,"sa":0.4692},{"date":"2021-06-01","o":2165.0,"h":2239.0,"l":2100.0,"c":2220.0,"v":801.0,"dr":0.023,"sa":0.4693},{"date":"2021-06-02","o":2239.0,"h":2298.0,"l":2177.0,"c":2269.5,"v":12481.0,"dr":0.0223,"sa":0.4693},{"date":"2021-06-03","o":2205.0,"h":2240.0,"l":2180.0,"c":2215.5,"v":1016.0,"dr":-0.0238,"sa":0.4702},{"date":"2021-06-04","o":2215.0,"h":2262.0,"l":2180.0,"c":2227.5,"v":320.0,"dr":0.0054,"sa":0.4677},{"date":"2021-06-07","o":2250.0,"h":2252.0,"l":2180.0,"c":2190.0,"v":262.0,"dr":-0.0168,"sa":0.4663},{"date":"2021-06-08","o":2190.0,"h":2212.5,"l":2180.0,"c":2180.0,"v":37.0,"dr":-0.0046,"sa":0.4663},{"date":"2021-06-09","o":2190.5,"h":2249.0,"l":2190.0,"c":2190.0,"v":461.0,"dr":0.0046,"sa":0.4663},{"date":"2021-06-10","o":2190.0,"h":2238.5,"l":2135.0,"c":2159.5,"v":368.0,"dr":-0.0139,"sa":0.4667},{"date":"2021-06-11","o":2130.0,"h":2130.0,"l":2065.0,"c":2128.0,"v":569.0,"dr":-0.0146,"sa":0.4665},{"date":"2021-06-14","o":2130.0,"h":2150.0,"l":2074.0,"c":2092.5,"v":492.0,"dr":-0.0167,"sa":0.4612},{"date":"2021-06-15","o":2050.5,"h":2140.0,"l":2050.5,"c":2090.5,"v":158.0,"dr":-0.001,"sa":0.4528},{"date":"2021-06-16","o":2085.0,"h":2134.0,"l":2069.0,"c":2115.5,"v":11562.0,"dr":0.012,"sa":0.4519},{"date":"2021-06-17","o":2115.0,"h":2150.0,"l":2091.0,"c":2109.5,"v":264.0,"dr":-0.0028,"sa":0.4509},{"date":"2021-06-18","o":2109.0,"h":2140.0,"l":2035.0,"c":2097.0,"v":166.0,"dr":-0.0059,"sa":0.4438},{"date":"2021-06-22","o":2097.0,"h":2097.0,"l":2046.5,"c":2089.0,"v":447.0,"dr":-0.0038,"sa":0.4426},{"date":"2021-06-23","o":2100.0,"h":2149.0,"l":2100.0,"c":2112.0,"v":215.0,"dr":0.011,"sa":0.4392},{"date":"2021-06-24","o":2200.0,"h":2206.0,"l":2149.5,"c":2180.5,"v":408.0,"dr":0.0324,"sa":0.4246},{"date":"2021-06-25","o":2189.0,"h":2220.0,"l":2100.0,"c":2113.0,"v":362.0,"dr":-0.031,"sa":0.426},{"date":"2021-06-28","o":2120.0,"h":2190.0,"l":2074.0,"c":2076.0,"v":566.0,"dr":-0.0175,"sa":0.4222},{"date":"2021-06-29","o":2071.0,"h":2080.0,"l":2020.0,"c":2035.0,"v":423.0,"dr":-0.0197,"sa":0.4214},{"date":"2021-06-30","o":2072.0,"h":2105.0,"l":2001.0,"c":2040.0,"v":440.0,"dr":0.0025,"sa":0.4213},{"date":"2021-07-01","o":2040.0,"h":2090.0,"l":2010.0,"c":2060.0,"v":1198.0,"dr":0.0098,"sa":0.4203},{"date":"2021-07-02","o":2089.5,"h":2190.0,"l":2078.0,"c":2128.5,"v":516.0,"dr":0.0333,"sa":0.4211},{"date":"2021-07-05","o":2128.0,"h":2187.0,"l":2128.0,"c":2150.0,"v":82.0,"dr":0.0101,"sa":0.4209},{"date":"2021-07-06","o":2080.0,"h":2180.0,"l":2000.0,"c":2084.0,"v":1127.0,"dr":-0.0307,"sa":0.4153},{"date":"2021-07-07","o":2084.0,"h":2099.5,"l":2034.0,"c":2062.5,"v":1010.0,"dr":-0.0103,"sa":0.4154},{"date":"2021-07-08","o":2060.0,"h":2060.0,"l":2000.0,"c":2022.0,"v":206.0,"dr":-0.0196,"sa":0.4157},{"date":"2021-07-12","o":2050.0,"h":2055.0,"l":2005.0,"c":2027.5,"v":715.0,"dr":0.0027,"sa":0.415},{"date":"2021-07-13","o":2044.0,"h":2044.0,"l":1963.0,"c":1981.5,"v":768.0,"dr":-0.0227,"sa":0.4158},{"date":"2021-07-14","o":2070.0,"h":2070.0,"l":1955.0,"c":1974.0,"v":602.0,"dr":-0.0038,"sa":0.4148},{"date":"2021-07-15","o":2000.0,"h":2030.0,"l":1961.0,"c":1995.0,"v":220.0,"dr":0.0106,"sa":0.4094},{"date":"2021-07-16","o":2000.0,"h":2020.0,"l":1961.0,"c":1999.5,"v":535.0,"dr":0.0023,"sa":0.4078},{"date":"2021-07-19","o":1999.5,"h":1999.5,"l":1846.5,"c":1963.0,"v":567.0,"dr":-0.0183,"sa":0.4083},{"date":"2021-07-20","o":2000.0,"h":2021.0,"l":1957.0,"c":1997.0,"v":637.0,"dr":0.0173,"sa":0.4059},{"date":"2021-07-21","o":2041.0,"h":2100.0,"l":2041.0,"c":2083.0,"v":801.0,"dr":0.0431,"sa":0.4078},{"date":"2021-07-22","o":2100.0,"h":2145.0,"l":2100.0,"c":2134.0,"v":457.0,"dr":0.0245,"sa":0.406},{"date":"2021-07-23","o":2150.0,"h":2154.0,"l":2051.0,"c":2083.0,"v":543.0,"dr":-0.0239,"sa":0.4061},{"date":"2021-07-26","o":2083.0,"h":2155.0,"l":2051.5,"c":2128.0,"v":1713.0,"dr":0.0216,"sa":0.4043},{"date":"2021-07-27","o":2165.0,"h":2200.0,"l":2060.0,"c":2110.5,"v":2229.0,"dr":-0.0082,"sa":0.4035},{"date":"2021-07-28","o":2150.0,"h":2211.0,"l":2080.0,"c":2176.0,"v":4438.0,"dr":0.031,"sa":0.4037},{"date":"2021-07-29","o":2200.0,"h":2333.0,"l":2118.0,"c":2155.0,"v":12547.0,"dr":-0.0097,"sa":0.4039},{"date":"2021-07-30","o":2156.0,"h":2240.0,"l":2156.0,"c":2200.0,"v":1780.0,"dr":0.0209,"sa":0.4001},{"date":"2021-08-02","o":2220.0,"h":2340.0,"l":2205.5,"c":2275.5,"v":1078.0,"dr":0.0343,"sa":0.4007},{"date":"2021-08-03","o":2267.0,"h":2267.0,"l":2165.0,"c":2195.5,"v":2901.0,"dr":-0.0352,"sa":0.4019},{"date":"2021-08-04","o":2199.0,"h":2199.0,"l":2140.0,"c":2154.5,"v":979.0,"dr":-0.0187,"sa":0.4024},{"date":"2021-08-05","o":2157.0,"h":2210.0,"l":2140.0,"c":2145.0,"v":1115.0,"dr":-0.0044,"sa":0.4021},{"date":"2021-08-06","o":2198.0,"h":2200.0,"l":2135.0,"c":2180.5,"v":7885.0,"dr":0.0166,"sa":0.4013},{"date":"2021-08-09","o":2070.0,"h":2198.0,"l":2061.0,"c":2088.5,"v":1447.0,"dr":-0.0422,"sa":0.4037},{"date":"2021-08-10","o":2069.0,"h":2074.5,"l":2000.0,"c":2072.5,"v":1278.0,"dr":-0.0077,"sa":0.4037},{"date":"2021-08-11","o":2015.0,"h":2066.0,"l":1951.0,"c":2003.5,"v":3534.0,"dr":-0.0333,"sa":0.4053},{"date":"2021-08-12","o":2015.0,"h":2040.0,"l":1970.0,"c":2019.0,"v":1342.0,"dr":0.0077,"sa":0.405},{"date":"2021-08-13","o":2068.0,"h":2083.0,"l":1990.5,"c":2070.0,"v":1024.0,"dr":0.0253,"sa":0.4048},{"date":"2021-08-17","o":2000.0,"h":2050.0,"l":1900.0,"c":1930.0,"v":1188.0,"dr":-0.0676,"sa":0.4105},{"date":"2021-08-18","o":1900.0,"h":1990.0,"l":1900.0,"c":1955.0,"v":1541.0,"dr":0.013,"sa":0.4069},{"date":"2021-08-19","o":1922.5,"h":1926.0,"l":1801.0,"c":1901.0,"v":2015.0,"dr":-0.0276,"sa":0.4071},{"date":"2021-08-20","o":1920.0,"h":1990.0,"l":1901.0,"c":1988.0,"v":435.0,"dr":0.0458,"sa":0.4092},{"date":"2021-08-23","o":2017.0,"h":2017.0,"l":1960.0,"c":1973.5,"v":491.0,"dr":-0.0073,"sa":0.4082},{"date":"2021-08-24","o":1984.0,"h":2040.0,"l":1984.0,"c":2030.5,"v":966.0,"dr":0.0289,"sa":0.4087},{"date":"2021-08-25","o":2028.0,"h":2065.0,"l":2000.0,"c":2062.0,"v":1401.0,"dr":0.0155,"sa":0.4084},{"date":"2021-08-26","o":2070.0,"h":2070.0,"l":1987.0,"c":1989.0,"v":485.0,"dr":-0.0354,"sa":0.41},{"date":"2021-08-27","o":1989.5,"h":2045.0,"l":1989.5,"c":2009.5,"v":366.0,"dr":0.0103,"sa":0.4084},{"date":"2021-08-30","o":2010.0,"h":2020.0,"l":1940.0,"c":1960.5,"v":934.0,"dr":-0.0244,"sa":0.4092},{"date":"2021-08-31","o":1960.0,"h":1960.0,"l":1920.0,"c":1937.5,"v":1242.0,"dr":-0.0117,"sa":0.4094},{"date":"2021-09-01","o":1923.0,"h":1951.5,"l":1899.5,"c":1947.5,"v":1612.0,"dr":0.0052,"sa":0.4094},{"date":"2021-09-02","o":1947.5,"h":2010.0,"l":1947.5,"c":1980.0,"v":1113.0,"dr":0.0167,"sa":0.4095},{"date":"2021-09-03","o":1970.0,"h":2100.0,"l":1965.5,"c":1984.0,"v":497.0,"dr":0.002,"sa":0.4092},{"date":"2021-09-06","o":2000.0,"h":2050.0,"l":1943.5,"c":2000.0,"v":442.0,"dr":0.0081,"sa":0.4071},{"date":"2021-09-07","o":2000.0,"h":2023.0,"l":1945.0,"c":2008.5,"v":739.0,"dr":0.0043,"sa":0.4054},{"date":"2021-09-08","o":2041.0,"h":2041.0,"l":1920.5,"c":1940.0,"v":1074.0,"dr":-0.0341,"sa":0.4051},{"date":"2021-09-09","o":2000.0,"h":2000.0,"l":1915.0,"c":1944.0,"v":1293.0,"dr":0.0021,"sa":0.4039},{"date":"2021-09-10","o":1950.0,"h":1970.0,"l":1934.5,"c":1969.0,"v":348.0,"dr":0.0129,"sa":0.4039},{"date":"2021-09-13","o":1940.0,"h":2020.0,"l":1940.0,"c":1974.5,"v":1513.0,"dr":0.0028,"sa":0.4035},{"date":"2021-09-14","o":1930.5,"h":1999.5,"l":1928.0,"c":1960.0,"v":204.0,"dr":-0.0073,"sa":0.4029},{"date":"2021-09-15","o":1960.0,"h":1988.5,"l":1900.0,"c":1958.5,"v":1122.0,"dr":-0.0008,"sa":0.4028},{"date":"2021-09-16","o":1996.0,"h":1996.0,"l":1920.0,"c":1966.0,"v":2005.0,"dr":0.0038,"sa":0.4022},{"date":"2021-09-17","o":1930.5,"h":1955.5,"l":1920.5,"c":1940.0,"v":1163.0,"dr":-0.0132,"sa":0.3996},{"date":"2021-09-20","o":1900.0,"h":1900.0,"l":1850.0,"c":1873.0,"v":679.0,"dr":-0.0345,"sa":0.3994},{"date":"2021-09-21","o":1920.0,"h":1995.0,"l":1920.0,"c":1921.0,"v":568.0,"dr":0.0256,"sa":0.4001},{"date":"2021-09-22","o":1979.5,"h":1980.0,"l":1901.5,"c":1958.5,"v":432.0,"dr":0.0195,"sa":0.4001},{"date":"2021-09-23","o":1984.0,"h":2000.0,"l":1965.0,"c":1995.0,"v":437.0,"dr":0.0186,"sa":0.4001},{"date":"2021-09-24","o":1998.0,"h":2023.5,"l":1993.5,"c":2008.0,"v":694.0,"dr":0.0065,"sa":0.4001},{"date":"2021-09-27","o":2005.0,"h":2045.0,"l":1990.0,"c":2010.0,"v":1188.0,"dr":0.001,"sa":0.4},{"date":"2021-09-28","o":1970.0,"h":2022.0,"l":1950.0,"c":1998.0,"v":342.0,"dr":-0.006,"sa":0.4001},{"date":"2021-09-29","o":1960.0,"h":2010.5,"l":1960.0,"c":1976.0,"v":156.0,"dr":-0.011,"sa":0.4003},{"date":"2021-09-30","o":1978.0,"h":2011.5,"l":1948.0,"c":1956.0,"v":438.0,"dr":-0.0101,"sa":0.4004},{"date":"2021-10-01","o":1960.0,"h":1975.0,"l":1945.0,"c":1973.5,"v":382.0,"dr":0.0089,"sa":0.3951},{"date":"2021-10-04","o":1920.0,"h":2010.0,"l":1901.0,"c":1947.5,"v":649.0,"dr":-0.0132,"sa":0.3954},{"date":"2021-10-05","o":1989.0,"h":1989.0,"l":1890.0,"c":1918.0,"v":426.0,"dr":-0.0151,"sa":0.3956},{"date":"2021-10-06","o":1918.0,"h":1990.0,"l":1860.5,"c":1953.0,"v":672.0,"dr":0.0182,"sa":0.3958},{"date":"2021-10-07","o":2000.0,"h":2009.0,"l":1903.0,"c":1955.0,"v":320.0,"dr":0.001,"sa":0.3958},{"date":"2021-10-12","o":1860.0,"h":1883.0,"l":1827.0,"c":1863.5,"v":3001.0,"dr":-0.0468,"sa":0.3987},{"date":"2021-10-13","o":1880.0,"h":1889.0,"l":1809.0,"c":1884.5,"v":712.0,"dr":0.0113,"sa":0.3988},{"date":"2021-10-14","o":1904.0,"h":1908.5,"l":1856.0,"c":1872.5,"v":3191.0,"dr":-0.0064,"sa":0.3988},{"date":"2021-10-15","o":1856.0,"h":1889.5,"l":1840.0,"c":1865.0,"v":1413.0,"dr":-0.004,"sa":0.3983},{"date":"2021-10-18","o":1865.0,"h":1869.0,"l":1835.0,"c":1846.0,"v":1930.0,"dr":-0.0102,"sa":0.3985},{"date":"2021-10-19","o":1846.0,"h":1857.0,"l":1814.5,"c":1837.0,"v":3312.0,"dr":-0.0049,"sa":0.3976},{"date":"2021-10-20","o":1840.0,"h":1872.0,"l":1833.0,"c":1870.0,"v":2630.0,"dr":0.018,"sa":0.3979},{"date":"2021-10-21","o":1870.0,"h":1875.0,"l":1835.0,"c":1867.0,"v":1092.0,"dr":-0.0016,"sa":0.3973},{"date":"2021-10-22","o":1874.0,"h":1920.0,"l":1865.0,"c":1904.0,"v":3923.0,"dr":0.0198,"sa":0.3973},{"date":"2021-10-25","o":1911.0,"h":1941.5,"l":1882.5,"c":1934.0,"v":1755.0,"dr":0.0158,"sa":0.3973},{"date":"2021-10-26","o":1935.0,"h":1961.0,"l":1895.0,"c":1916.5,"v":952.0,"dr":-0.009,"sa":0.3957},{"date":"2021-10-27","o":1953.0,"h":1953.0,"l":1898.5,"c":1915.0,"v":1007.0,"dr":-0.0008,"sa":0.3957},{"date":"2021-10-28","o":1928.0,"h":1980.0,"l":1920.0,"c":1973.5,"v":2808.0,"dr":0.0305,"sa":0.3965},{"date":"2021-10-29","o":1980.0,"h":2000.0,"l":1900.0,"c":1997.0,"v":1655.0,"dr":0.0119,"sa":0.3961},{"date":"2021-11-01","o":1998.0,"h":2001.0,"l":1956.5,"c":1982.0,"v":4223.0,"dr":-0.0075,"sa":0.3932},{"date":"2021-11-02","o":1983.0,"h":1983.0,"l":1909.0,"c":1929.5,"v":3327.0,"dr":-0.0265,"sa":0.3926},{"date":"2021-11-03","o":1900.0,"h":1960.0,"l":1884.5,"c":1956.0,"v":1927.0,"dr":0.0137,"sa":0.3912},{"date":"2021-11-04","o":1990.0,"h":2025.0,"l":1981.5,"c":1983.0,"v":3239.0,"dr":0.0138,"sa":0.3912},{"date":"2021-11-05","o":2000.0,"h":2120.0,"l":2000.0,"c":2093.0,"v":3443.0,"dr":0.0555,"sa":0.3823},{"date":"2021-11-08","o":2093.0,"h":2200.0,"l":2070.0,"c":2139.0,"v":6900.0,"dr":0.022,"sa":0.3823},{"date":"2021-11-09","o":2097.0,"h":2170.0,"l":2050.0,"c":2109.0,"v":2074.0,"dr":-0.014,"sa":0.3801},{"date":"2021-11-10","o":2151.0,"h":2305.0,"l":2115.5,"c":2232.5,"v":14593.0,"dr":0.0586,"sa":0.3842},{"date":"2021-11-11","o":2166.5,"h":2333.0,"l":2166.5,"c":2313.5,"v":3612.0,"dr":0.0363,"sa":0.3848},{"date":"2021-11-12","o":2349.0,"h":2374.0,"l":2206.5,"c":2270.0,"v":2900.0,"dr":-0.0188,"sa":0.3853},{"date":"2021-11-15","o":2277.0,"h":2277.0,"l":2195.5,"c":2205.0,"v":1391.0,"dr":-0.0286,"sa":0.3864},{"date":"2021-11-16","o":2205.0,"h":2206.0,"l":2164.0,"c":2179.5,"v":1711.0,"dr":-0.0116,"sa":0.3866},{"date":"2021-11-17","o":2179.0,"h":2237.0,"l":2123.0,"c":2151.5,"v":863.0,"dr":-0.0128,"sa":0.3842},{"date":"2021-11-18","o":2160.0,"h":2238.0,"l":2127.0,"c":2236.0,"v":892.0,"dr":0.0393,"sa":0.386},{"date":"2021-11-19","o":2168.5,"h":2272.0,"l":2168.5,"c":2197.0,"v":755.0,"dr":-0.0174,"sa":0.3821},{"date":"2021-11-23","o":2190.0,"h":2286.0,"l":2160.0,"c":2177.5,"v":1088.0,"dr":-0.0089,"sa":0.3818},{"date":"2021-11-24","o":2240.0,"h":2240.0,"l":2174.5,"c":2183.5,"v":815.0,"dr":0.0028,"sa":0.3818},{"date":"2021-11-25","o":2182.0,"h":2182.0,"l":2105.5,"c":2154.5,"v":241.0,"dr":-0.0133,"sa":0.3816},{"date":"2021-11-26","o":2150.0,"h":2150.0,"l":2019.5,"c":2072.5,"v":822.0,"dr":-0.0381,"sa":0.3831},{"date":"2021-11-29","o":2100.0,"h":2182.5,"l":2050.5,"c":2091.0,"v":685.0,"dr":0.0089,"sa":0.3811},{"date":"2021-11-30","o":2100.0,"h":2142.5,"l":2078.0,"c":2134.5,"v":397.0,"dr":0.0208,"sa":0.3813},{"date":"2021-12-01","o":2120.0,"h":2170.0,"l":2100.0,"c":2116.5,"v":863.0,"dr":-0.0084,"sa":0.3802},{"date":"2021-12-02","o":2116.0,"h":2190.0,"l":2081.0,"c":2175.0,"v":893.0,"dr":0.0276,"sa":0.3804},{"date":"2021-12-03","o":2190.0,"h":2290.0,"l":2180.5,"c":2246.5,"v":3499.0,"dr":0.0329,"sa":0.3808},{"date":"2021-12-06","o":2246.5,"h":2350.0,"l":2246.5,"c":2296.0,"v":711.0,"dr":0.022,"sa":0.3799},{"date":"2021-12-07","o":2350.0,"h":2380.0,"l":2292.0,"c":2332.0,"v":1137.0,"dr":0.0157,"sa":0.3797},{"date":"2021-12-09","o":2380.0,"h":2418.0,"l":2317.5,"c":2320.0,"v":1227.0,"dr":-0.0051,"sa":0.3797},{"date":"2021-12-10","o":2318.0,"h":2340.0,"l":2285.0,"c":2308.0,"v":813.0,"dr":-0.0052,"sa":0.3791},{"date":"2021-12-13","o":2344.0,"h":2344.0,"l":2121.5,"c":2162.0,"v":889.0,"dr":-0.0633,"sa":0.3846},{"date":"2021-12-14","o":2184.0,"h":2184.0,"l":2103.0,"c":2110.0,"v":198.0,"dr":-0.0241,"sa":0.3854},{"date":"2021-12-15","o":2081.0,"h":2100.0,"l":2023.0,"c":2079.0,"v":404.0,"dr":-0.0147,"sa":0.3853},{"date":"2021-12-16","o":2070.0,"h":2105.0,"l":2053.5,"c":2089.5,"v":164.0,"dr":0.0051,"sa":0.3836},{"date":"2021-12-17","o":2160.0,"h":2160.0,"l":2079.5,"c":2147.0,"v":2221.0,"dr":0.0275,"sa":0.3833},{"date":"2021-12-20","o":2140.0,"h":2180.0,"l":2061.0,"c":2108.0,"v":2811.0,"dr":-0.0182,"sa":0.3828},{"date":"2021-12-21","o":2131.5,"h":2194.5,"l":2113.5,"c":2184.0,"v":355.0,"dr":0.0361,"sa":0.3844},{"date":"2021-12-22","o":2175.0,"h":2229.5,"l":2130.0,"c":2160.0,"v":382.0,"dr":-0.011,"sa":0.3842},{"date":"2021-12-23","o":2200.0,"h":2227.0,"l":2155.0,"c":2166.0,"v":185.0,"dr":0.0028,"sa":0.3842},{"date":"2021-12-27","o":2166.0,"h":2183.0,"l":2123.5,"c":2127.0,"v":448.0,"dr":-0.018,"sa":0.3844},{"date":"2021-12-28","o":2108.0,"h":2192.0,"l":2108.0,"c":2169.0,"v":1358.0,"dr":0.0197,"sa":0.3846},{"date":"2021-12-29","o":2268.0,"h":2269.0,"l":2213.5,"c":2248.0,"v":762.0,"dr":0.0364,"sa":0.3861},{"date":"2021-12-30","o":2249.0,"h":2365.0,"l":2249.0,"c":2335.0,"v":1019.0,"dr":0.0387,"sa":0.3873},{"date":"2022-01-03","o":2335.0,"h":2440.0,"l":2335.0,"c":2438.0,"v":3316.0,"dr":0.0441,"sa":0.3855},{"date":"2022-01-04","o":2440.0,"h":2530.0,"l":2418.5,"c":2499.0,"v":1773.0,"dr":0.025,"sa":0.386},{"date":"2022-01-05","o":2525.0,"h":2530.0,"l":2445.0,"c":2445.0,"v":644.0,"dr":-0.0216,"sa":0.3867},{"date":"2022-01-06","o":2437.0,"h":2480.0,"l":2365.5,"c":2415.0,"v":585.0,"dr":-0.0123,"sa":0.3866},{"date":"2022-01-07","o":2398.0,"h":2400.0,"l":2347.5,"c":2351.0,"v":815.0,"dr":-0.0265,"sa":0.3866},{"date":"2022-01-10","o":2348.0,"h":2357.5,"l":2216.0,"c":2254.5,"v":703.0,"dr":-0.041,"sa":0.3844},{"date":"2022-01-11","o":2300.0,"h":2369.0,"l":2254.5,"c":2346.0,"v":1178.0,"dr":0.0406,"sa":0.3852},{"date":"2022-01-12","o":2451.0,"h":2499.0,"l":2326.0,"c":2355.0,"v":1689.0,"dr":0.0038,"sa":0.3826},{"date":"2022-01-13","o":2355.0,"h":2355.0,"l":2300.5,"c":2307.5,"v":490.0,"dr":-0.0202,"sa":0.3825},{"date":"2022-01-14","o":2256.0,"h":2319.0,"l":2256.0,"c":2291.0,"v":145.0,"dr":-0.0072,"sa":0.3825},{"date":"2022-01-17","o":2250.0,"h":2300.0,"l":2250.0,"c":2300.0,"v":494.0,"dr":0.0039,"sa":0.382},{"date":"2022-01-18","o":2293.0,"h":2350.5,"l":2275.5,"c":2300.0,"v":206.0,"dr":0.0,"sa":0.3817},{"date":"2022-01-19","o":2309.5,"h":2379.0,"l":2309.0,"c":2352.0,"v":1085.0,"dr":0.0226,"sa":0.3823},{"date":"2022-01-20","o":2400.0,"h":2510.0,"l":2379.0,"c":2506.5,"v":1066.0,"dr":0.0657,"sa":0.387},{"date":"2022-01-21","o":2507.0,"h":2520.0,"l":2399.0,"c":2490.0,"v":836.0,"dr":-0.0066,"sa":0.3847},{"date":"2022-01-24","o":2406.0,"h":2500.0,"l":2316.0,"c":2499.0,"v":354.0,"dr":0.0036,"sa":0.3846},{"date":"2022-01-25","o":2515.0,"h":2718.5,"l":2500.0,"c":2705.0,"v":1497.0,"dr":0.0824,"sa":0.3908},{"date":"2022-01-26","o":2718.0,"h":2850.0,"l":2718.0,"c":2741.5,"v":3762.0,"dr":0.0135,"sa":0.3901},{"date":"2022-01-27","o":2700.0,"h":2945.5,"l":2700.0,"c":2855.0,"v":2402.0,"dr":0.0414,"sa":0.3912},{"date":"2022-01-28","o":2770.5,"h":2868.0,"l":2730.0,"c":2824.5,"v":743.0,"dr":-0.0107,"sa":0.3913},{"date":"2022-01-31","o":2850.0,"h":2895.0,"l":2824.0,"c":2857.0,"v":1165.0,"dr":0.0115,"sa":0.3913},{"date":"2022-02-01","o":2860.0,"h":3062.0,"l":2860.0,"c":3045.0,"v":1822.0,"dr":0.0658,"sa":0.3912},{"date":"2022-02-02","o":3050.0,"h":3100.0,"l":2953.5,"c":2962.0,"v":1178.0,"dr":-0.0273,"sa":0.3922},{"date":"2022-02-03","o":2963.0,"h":3021.5,"l":2860.0,"c":2993.0,"v":3660.0,"dr":0.0105,"sa":0.3902},{"date":"2022-02-04","o":3010.0,"h":3014.0,"l":2930.0,"c":3005.5,"v":999.0,"dr":0.0042,"sa":0.3895},{"date":"2022-02-07","o":2990.0,"h":3015.5,"l":2926.0,"c":2949.0,"v":467.0,"dr":-0.0188,"sa":0.3882},{"date":"2022-02-08","o":2950.0,"h":3002.5,"l":2900.0,"c":2964.5,"v":10474.0,"dr":0.0053,"sa":0.3882},{"date":"2022-02-09","o":3100.0,"h":3100.0,"l":2990.0,"c":3002.5,"v":74.0,"dr":0.0128,"sa":0.3871},{"date":"2022-02-10","o":2951.0,"h":3042.0,"l":2951.0,"c":2962.5,"v":507.0,"dr":-0.0133,"sa":0.3869},{"date":"2022-02-11","o":2892.5,"h":3016.5,"l":2891.5,"c":2984.0,"v":236.0,"dr":0.0073,"sa":0.3853},{"date":"2022-02-14","o":2900.0,"h":2974.0,"l":2837.0,"c":2917.5,"v":326.0,"dr":-0.0223,"sa":0.3845},{"date":"2022-02-15","o":2950.0,"h":3014.5,"l":2917.0,"c":2918.5,"v":1516.0,"dr":0.0003,"sa":0.3835},{"date":"2022-02-16","o":2901.5,"h":3030.5,"l":2901.5,"c":3009.0,"v":355.0,"dr":0.031,"sa":0.3833},{"date":"2022-02-17","o":3009.0,"h":3075.0,"l":2950.0,"c":2950.0,"v":177.0,"dr":-0.0196,"sa":0.3836},{"date":"2022-02-18","o":2900.0,"h":2928.5,"l":2874.5,"c":2896.0,"v":195.0,"dr":-0.0183,"sa":0.3833},{"date":"2022-02-21","o":2898.0,"h":2898.0,"l":2709.5,"c":2839.5,"v":267.0,"dr":-0.0195,"sa":0.3838},{"date":"2022-02-22","o":2839.0,"h":3003.0,"l":2839.0,"c":2909.5,"v":769.0,"dr":0.0247,"sa":0.384},{"date":"2022-02-23","o":2994.5,"h":3220.0,"l":2933.0,"c":3102.5,"v":18177.0,"dr":0.0663,"sa":0.3891},{"date":"2022-02-24","o":3102.5,"h":3102.5,"l":3000.0,"c":3065.0,"v":2401.0,"dr":-0.0121,"sa":0.3875},{"date":"2022-02-25","o":3137.5,"h":3192.5,"l":3111.0,"c":3159.0,"v":157.0,"dr":0.0307,"sa":0.3883},{"date":"2022-03-02","o":3330.0,"h":3330.0,"l":3040.0,"c":3140.0,"v":334.0,"dr":-0.006,"sa":0.3884},{"date":"2022-03-03","o":3010.0,"h":3175.0,"l":3010.0,"c":3125.0,"v":506.0,"dr":-0.0048,"sa":0.3877},{"date":"2022-03-04","o":3132.0,"h":3132.0,"l":2961.5,"c":2999.5,"v":2715.0,"dr":-0.0402,"sa":0.3899},{"date":"2022-03-06","o":2900.0,"h":2950.0,"l":2846.0,"c":2893.0,"v":150.0,"dr":-0.0355,"sa":0.3918},{"date":"2022-03-07","o":3000.0,"h":3000.0,"l":2736.0,"c":2805.5,"v":3477.0,"dr":-0.0302,"sa":0.3908},{"date":"2022-03-08","o":2806.0,"h":2900.0,"l":2789.0,"c":2860.0,"v":386.0,"dr":0.0194,"sa":0.3899},{"date":"2022-03-09","o":2900.0,"h":2950.0,"l":2846.0,"c":2893.0,"v":150.0,"dr":0.0115,"sa":0.3879},{"date":"2022-03-10","o":2950.0,"h":2950.0,"l":2819.0,"c":2874.0,"v":308.0,"dr":-0.0066,"sa":0.388},{"date":"2022-03-11","o":2950.0,"h":2950.0,"l":2784.5,"c":2811.0,"v":523.0,"dr":-0.0219,"sa":0.3876},{"date":"2022-03-14","o":2760.0,"h":2793.0,"l":2714.0,"c":2733.5,"v":458.0,"dr":-0.0276,"sa":0.3861},{"date":"2022-03-15","o":2730.0,"h":2789.5,"l":2730.0,"c":2787.0,"v":278.0,"dr":0.0196,"sa":0.3859},{"date":"2022-03-16","o":2815.5,"h":2911.5,"l":2787.0,"c":2898.5,"v":295.0,"dr":0.04,"sa":0.3874},{"date":"2022-03-17","o":3009.0,"h":3010.0,"l":2950.0,"c":2966.5,"v":280.0,"dr":0.0235,"sa":0.3878},{"date":"2022-03-18","o":3005.5,"h":3140.5,"l":3005.5,"c":3140.0,"v":384.0,"dr":0.0585,"sa":0.3888},{"date":"2022-03-21","o":3140.0,"h":3149.0,"l":3018.0,"c":3036.0,"v":196.0,"dr":-0.0331,"sa":0.3905},{"date":"2022-03-22","o":3039.0,"h":3167.5,"l":3039.0,"c":3161.0,"v":346.0,"dr":0.0412,"sa":0.3923},{"date":"2022-03-23","o":3180.0,"h":3180.0,"l":3129.5,"c":3145.5,"v":208.0,"dr":-0.0049,"sa":0.3921},{"date":"2022-03-25","o":3201.0,"h":3296.5,"l":3185.0,"c":3267.5,"v":213.0,"dr":0.0388,"sa":0.3931},{"date":"2022-03-28","o":3268.0,"h":3268.0,"l":3190.0,"c":3190.0,"v":547.0,"dr":-0.0237,"sa":0.3933},{"date":"2022-03-29","o":3219.0,"h":3232.5,"l":3110.5,"c":3125.0,"v":199.0,"dr":-0.0204,"sa":0.3937},{"date":"2022-03-30","o":3266.0,"h":3266.0,"l":3149.5,"c":3149.5,"v":232.0,"dr":0.0078,"sa":0.3934},{"date":"2022-03-31","o":3194.5,"h":3219.5,"l":3117.0,"c":3128.0,"v":145.0,"dr":-0.0068,"sa":0.3927},{"date":"2022-04-01","o":3135.0,"h":3163.5,"l":3085.0,"c":3105.5,"v":261.0,"dr":-0.0072,"sa":0.3924},{"date":"2022-04-04","o":3095.0,"h":3095.0,"l":2982.0,"c":3063.5,"v":207.0,"dr":-0.0135,"sa":0.3927},{"date":"2022-04-05","o":3107.0,"h":3107.0,"l":3002.5,"c":3010.0,"v":252.0,"dr":-0.0175,"sa":0.3917},{"date":"2022-04-06","o":3010.0,"h":3033.5,"l":2900.0,"c":3006.0,"v":143.0,"dr":-0.0013,"sa":0.3917},{"date":"2022-04-07","o":3053.5,"h":3060.0,"l":3011.0,"c":3055.0,"v":103.0,"dr":0.0163,"sa":0.3919},{"date":"2022-04-08","o":3100.0,"h":3100.0,"l":3004.0,"c":3042.0,"v":913.0,"dr":-0.0043,"sa":0.3915},{"date":"2022-04-11","o":3042.0,"h":3042.0,"l":2963.5,"c":2984.5,"v":220.0,"dr":-0.0189,"sa":0.3917},{"date":"2022-04-12","o":2990.0,"h":3017.0,"l":2900.0,"c":2912.0,"v":191.0,"dr":-0.0243,"sa":0.3914},{"date":"2022-04-13","o":2960.0,"h":3053.0,"l":2956.0,"c":3038.0,"v":161.0,"dr":0.0433,"sa":0.3934},{"date":"2022-04-18","o":2912.5,"h":2912.5,"l":2843.5,"c":2875.0,"v":76.0,"dr":-0.0537,"sa":0.3972},{"date":"2022-04-19","o":2925.0,"h":2925.0,"l":2885.0,"c":2915.5,"v":128.0,"dr":0.0141,"sa":0.3974},{"date":"2022-04-20","o":2917.0,"h":3102.5,"l":2917.0,"c":3080.5,"v":124.0,"dr":0.0566,"sa":0.4007},{"date":"2022-04-21","o":3100.0,"h":3150.0,"l":3100.0,"c":3141.0,"v":393.0,"dr":0.0196,"sa":0.3981},{"date":"2022-04-22","o":3098.5,"h":3120.0,"l":3034.0,"c":3077.0,"v":293.0,"dr":-0.0204,"sa":0.3979},{"date":"2022-04-25","o":3120.0,"h":3250.0,"l":3062.5,"c":3179.0,"v":637.0,"dr":0.0331,"sa":0.399},{"date":"2022-04-26","o":3094.5,"h":3160.0,"l":3094.5,"c":3160.0,"v":95.0,"dr":-0.006,"sa":0.399},{"date":"2022-04-27","o":3160.0,"h":3209.5,"l":3095.0,"c":3095.0,"v":64.0,"dr":-0.0206,"sa":0.3993},{"date":"2022-04-28","o":3034.0,"h":3087.5,"l":3019.0,"c":3021.5,"v":1487.0,"dr":-0.0237,"sa":0.3994},{"date":"2022-04-29","o":3030.0,"h":3046.5,"l":2975.5,"c":2985.0,"v":24.0,"dr":-0.0121,"sa":0.3996},{"date":"2022-05-02","o":2985.0,"h":2985.0,"l":2906.5,"c":2957.0,"v":79.0,"dr":-0.0094,"sa":0.3978},{"date":"2022-05-03","o":3007.0,"h":3091.5,"l":3007.0,"c":3077.0,"v":245.0,"dr":0.0406,"sa":0.399},{"date":"2022-05-04","o":3016.0,"h":3050.0,"l":2913.5,"c":3037.5,"v":106.0,"dr":-0.0128,"sa":0.3993},{"date":"2022-05-05","o":3029.5,"h":3029.5,"l":2973.0,"c":2988.0,"v":27.0,"dr":-0.0163,"sa":0.3947},{"date":"2022-05-06","o":3000.0,"h":3003.0,"l":2885.0,"c":2902.5,"v":44.0,"dr":-0.0286,"sa":0.3959},{"date":"2022-05-09","o":2788.5,"h":2797.0,"l":2684.5,"c":2702.0,"v":291.0,"dr":-0.0691,"sa":0.4017},{"date":"2022-05-10","o":2816.0,"h":2865.0,"l":2736.0,"c":2861.5,"v":586.0,"dr":0.059,"sa":0.4046},{"date":"2022-05-11","o":2853.5,"h":2900.0,"l":2803.0,"c":2830.0,"v":2639.0,"dr":-0.011,"sa":0.403},{"date":"2022-05-12","o":2758.0,"h":2828.0,"l":2752.5,"c":2804.0,"v":150.0,"dr":-0.0092,"sa":0.4027},{"date":"2022-05-13","o":2908.5,"h":2978.0,"l":2900.0,"c":2975.0,"v":173.0,"dr":0.061,"sa":0.4058},{"date":"2022-05-16","o":2981.0,"h":3037.5,"l":2948.0,"c":3034.5,"v":861.0,"dr":0.02,"sa":0.406},{"date":"2022-05-17","o":3090.5,"h":3223.5,"l":3090.5,"c":3141.0,"v":2523.0,"dr":0.0351,"sa":0.4062},{"date":"2022-05-19","o":3223.5,"h":3285.5,"l":3184.5,"c":3216.0,"v":520.0,"dr":0.0239,"sa":0.4003},{"date":"2022-05-20","o":3320.5,"h":3320.5,"l":3161.5,"c":3164.5,"v":476.0,"dr":-0.016,"sa":0.4005},{"date":"2022-05-23","o":3129.0,"h":3188.5,"l":3099.0,"c":3188.5,"v":450.0,"dr":0.0076,"sa":0.4005},{"date":"2022-05-24","o":3190.0,"h":3200.0,"l":3113.0,"c":3178.0,"v":683.0,"dr":-0.0033,"sa":0.3993},{"date":"2022-05-26","o":3136.0,"h":3273.0,"l":3122.0,"c":3231.0,"v":192.0,"dr":0.0167,"sa":0.3982},{"date":"2022-05-27","o":3322.0,"h":3330.0,"l":3235.5,"c":3271.0,"v":257.0,"dr":0.0124,"sa":0.3981},{"date":"2022-05-30","o":3375.0,"h":3375.0,"l":3182.0,"c":3259.0,"v":63.0,"dr":-0.0037,"sa":0.3977},{"date":"2022-05-31","o":3315.0,"h":3360.5,"l":3265.0,"c":3300.0,"v":619.0,"dr":0.0126,"sa":0.3968},{"date":"2022-06-01","o":3315.5,"h":3357.5,"l":3300.0,"c":3305.5,"v":224.0,"dr":0.0017,"sa":0.3968},{"date":"2022-06-02","o":3307.0,"h":3350.0,"l":3255.0,"c":3290.0,"v":69.0,"dr":-0.0047,"sa":0.3969},{"date":"2022-06-03","o":3300.0,"h":3322.5,"l":3229.5,"c":3238.5,"v":52.0,"dr":-0.0157,"sa":0.3951},{"date":"2022-06-06","o":3240.0,"h":3302.0,"l":3231.5,"c":3282.0,"v":36.0,"dr":0.0134,"sa":0.3949},{"date":"2022-06-07","o":3299.5,"h":3299.5,"l":3211.5,"c":3211.5,"v":105.0,"dr":-0.0215,"sa":0.395},{"date":"2022-06-08","o":3211.0,"h":3309.0,"l":3200.5,"c":3300.0,"v":943.0,"dr":0.0276,"sa":0.3953},{"date":"2022-06-09","o":3278.0,"h":3278.0,"l":3182.0,"c":3220.0,"v":95.0,"dr":-0.0242,"sa":0.3953},{"date":"2022-06-10","o":3220.0,"h":3271.5,"l":3196.5,"c":3264.5,"v":336.0,"dr":0.0138,"sa":0.3955},{"date":"2022-06-13","o":3265.0,"h":3265.0,"l":3082.5,"c":3259.0,"v":955.0,"dr":-0.0017,"sa":0.3951},{"date":"2022-06-14","o":3151.5,"h":3186.0,"l":3112.0,"c":3166.0,"v":166.0,"dr":-0.0285,"sa":0.3962},{"date":"2022-06-15","o":3250.0,"h":3504.0,"l":3250.0,"c":3501.0,"v":393.0,"dr":0.1058,"sa":0.4096},{"date":"2022-06-16","o":3330.0,"h":3352.5,"l":3254.0,"c":3352.5,"v":297.0,"dr":-0.0424,"sa":0.4117},{"date":"2022-06-21","o":3393.5,"h":3504.5,"l":3347.0,"c":3390.0,"v":164.0,"dr":0.0112,"sa":0.4115},{"date":"2022-06-22","o":3350.0,"h":3411.0,"l":3294.5,"c":3298.0,"v":162.0,"dr":-0.0271,"sa":0.4121},{"date":"2022-06-23","o":3262.0,"h":3277.5,"l":3204.0,"c":3237.5,"v":102.0,"dr":-0.0183,"sa":0.4126},{"date":"2022-06-24","o":3220.0,"h":3354.5,"l":3220.0,"c":3233.0,"v":405.0,"dr":-0.0014,"sa":0.4125},{"date":"2022-06-27","o":3230.0,"h":3408.5,"l":3230.0,"c":3408.5,"v":1653.0,"dr":0.0543,"sa":0.4157},{"date":"2022-06-28","o":3441.5,"h":3530.5,"l":3349.0,"c":3349.0,"v":322.0,"dr":-0.0175,"sa":0.4161},{"date":"2022-06-29","o":3389.5,"h":3390.0,"l":3315.0,"c":3347.5,"v":105.0,"dr":-0.0004,"sa":0.4161},{"date":"2022-06-30","o":3370.0,"h":3457.0,"l":3230.5,"c":3457.0,"v":466.0,"dr":0.0327,"sa":0.4171},{"date":"2022-07-01","o":3494.0,"h":3494.0,"l":3395.5,"c":3484.5,"v":1929.0,"dr":0.008,"sa":0.4161},{"date":"2022-07-04","o":3490.5,"h":3990.0,"l":3490.5,"c":3720.0,"v":179.0,"dr":0.0676,"sa":0.4198},{"date":"2022-07-05","o":3806.0,"h":3806.0,"l":3375.0,"c":3537.5,"v":1487.0,"dr":-0.0491,"sa":0.4225},{"date":"2022-07-06","o":3545.0,"h":3645.0,"l":3479.0,"c":3630.0,"v":344.0,"dr":0.0261,"sa":0.4226},{"date":"2022-07-07","o":3630.0,"h":3958.0,"l":3630.0,"c":3933.0,"v":918.0,"dr":0.0835,"sa":0.4302},{"date":"2022-07-08","o":3850.0,"h":3920.0,"l":3800.5,"c":3889.0,"v":1228.0,"dr":-0.0112,"sa":0.4304},{"date":"2022-07-11","o":3890.0,"h":3890.5,"l":3688.5,"c":3741.0,"v":288.0,"dr":-0.0381,"sa":0.4313},{"date":"2022-07-12","o":3854.0,"h":3866.5,"l":3707.0,"c":3720.0,"v":305.0,"dr":-0.0056,"sa":0.4313},{"date":"2022-07-13","o":3700.0,"h":3750.0,"l":3638.5,"c":3713.0,"v":339.0,"dr":-0.0019,"sa":0.43},{"date":"2022-07-14","o":3715.0,"h":3725.5,"l":3663.5,"c":3717.0,"v":235.0,"dr":0.0011,"sa":0.4298},{"date":"2022-07-15","o":3790.5,"h":3937.0,"l":3790.5,"c":3922.0,"v":400.0,"dr":0.0552,"sa":0.4324},{"date":"2022-07-18","o":4000.0,"h":4066.5,"l":3963.5,"c":4046.5,"v":1288.0,"dr":0.0317,"sa":0.4334},{"date":"2022-07-19","o":4072.0,"h":4177.5,"l":4062.0,"c":4122.5,"v":540.0,"dr":0.0188,"sa":0.4329},{"date":"2022-07-20","o":4129.0,"h":4190.0,"l":4100.0,"c":4158.0,"v":346.0,"dr":0.0086,"sa":0.4329},{"date":"2022-07-21","o":4252.0,"h":4608.0,"l":4230.0,"c":4497.5,"v":1002.0,"dr":0.0816,"sa":0.4398},{"date":"2022-07-22","o":4480.0,"h":4480.0,"l":4270.0,"c":4329.0,"v":601.0,"dr":-0.0375,"sa":0.4417},{"date":"2022-07-25","o":4308.0,"h":4440.0,"l":4251.0,"c":4440.0,"v":930.0,"dr":0.0256,"sa":0.4417},{"date":"2022-07-26","o":4475.0,"h":4475.0,"l":4336.0,"c":4336.0,"v":113.0,"dr":-0.0234,"sa":0.4424},{"date":"2022-07-27","o":4339.0,"h":4652.0,"l":4339.0,"c":4628.0,"v":362.0,"dr":0.0673,"sa":0.4452},{"date":"2022-07-28","o":4700.0,"h":4772.5,"l":4366.5,"c":4600.0,"v":1233.0,"dr":-0.0061,"sa":0.4448},{"date":"2022-07-29","o":4616.5,"h":4628.5,"l":4156.5,"c":4275.0,"v":196.0,"dr":-0.0707,"sa":0.4501},{"date":"2022-08-01","o":4275.0,"h":4275.0,"l":3985.0,"c":4095.0,"v":305.0,"dr":-0.0421,"sa":0.452},{"date":"2022-08-02","o":4055.5,"h":4278.0,"l":4055.5,"c":4246.0,"v":310.0,"dr":0.0369,"sa":0.4531},{"date":"2022-08-03","o":4285.5,"h":4446.0,"l":4245.5,"c":4403.5,"v":3239.0,"dr":0.0371,"sa":0.4536},{"date":"2022-08-04","o":4523.5,"h":4638.0,"l":4390.0,"c":4611.0,"v":313.0,"dr":0.0471,"sa":0.4555},{"date":"2022-08-05","o":4606.5,"h":4611.0,"l":4469.0,"c":4482.5,"v":292.0,"dr":-0.0279,"sa":0.4562},{"date":"2022-08-08","o":4634.0,"h":4634.0,"l":4457.5,"c":4555.0,"v":628.0,"dr":0.0162,"sa":0.4553},{"date":"2022-08-09","o":4580.0,"h":4639.0,"l":4550.0,"c":4555.0,"v":467.0,"dr":0.0,"sa":0.4537},{"date":"2022-08-10","o":4598.0,"h":4695.0,"l":4487.5,"c":4540.0,"v":1122.0,"dr":-0.0033,"sa":0.4532},{"date":"2022-08-11","o":4477.0,"h":4477.0,"l":4206.0,"c":4221.5,"v":601.0,"dr":-0.0702,"sa":0.4591},{"date":"2022-08-12","o":4288.0,"h":4312.0,"l":4200.0,"c":4312.0,"v":101.0,"dr":0.0214,"sa":0.4593},{"date":"2022-08-16","o":4283.0,"h":4283.0,"l":4100.0,"c":4144.5,"v":261.0,"dr":-0.0388,"sa":0.4589},{"date":"2022-08-17","o":4144.5,"h":4254.0,"l":4086.0,"c":4194.0,"v":181.0,"dr":0.0119,"sa":0.4589},{"date":"2022-08-18","o":4248.0,"h":4303.5,"l":4171.5,"c":4303.5,"v":293.0,"dr":0.0261,"sa":0.458},{"date":"2022-08-19","o":4289.5,"h":4500.0,"l":4289.5,"c":4478.0,"v":229.0,"dr":0.0405,"sa":0.4595},{"date":"2022-08-22","o":4423.0,"h":4456.5,"l":4356.0,"c":4446.5,"v":177.0,"dr":-0.007,"sa":0.4591},{"date":"2022-08-23","o":4450.0,"h":4554.0,"l":4440.0,"c":4498.5,"v":379.0,"dr":0.0117,"sa":0.4536},{"date":"2022-08-24","o":4599.0,"h":4660.0,"l":4536.5,"c":4659.5,"v":284.0,"dr":0.0358,"sa":0.4546},{"date":"2022-08-25","o":4676.0,"h":4743.5,"l":4636.5,"c":4645.0,"v":102.0,"dr":-0.0031,"sa":0.4536},{"date":"2022-08-26","o":4650.0,"h":4700.0,"l":4476.5,"c":4476.5,"v":155.0,"dr":-0.0363,"sa":0.4534},{"date":"2022-08-29","o":4500.0,"h":4553.5,"l":4494.0,"c":4532.5,"v":125.0,"dr":0.0125,"sa":0.4533},{"date":"2022-08-30","o":4518.5,"h":4521.5,"l":4352.0,"c":4375.5,"v":74.0,"dr":-0.0346,"sa":0.4542},{"date":"2022-08-31","o":4375.5,"h":4393.0,"l":4337.0,"c":4352.0,"v":103.0,"dr":-0.0054,"sa":0.4542},{"date":"2022-09-01","o":4235.0,"h":4277.0,"l":4227.0,"c":4227.0,"v":3611.0,"dr":-0.0287,"sa":0.4536},{"date":"2022-09-05","o":4300.0,"h":4300.0,"l":3845.0,"c":3958.0,"v":209.0,"dr":-0.0636,"sa":0.4585},{"date":"2022-09-06","o":4100.0,"h":4143.5,"l":4043.0,"c":4138.0,"v":208.0,"dr":0.0455,"sa":0.4596},{"date":"2022-09-07","o":4150.0,"h":4199.5,"l":4133.5,"c":4165.0,"v":140.0,"dr":0.0065,"sa":0.4594},{"date":"2022-09-08","o":4130.0,"h":4251.5,"l":4130.0,"c":4251.5,"v":543.0,"dr":0.0208,"sa":0.4597},{"date":"2022-09-09","o":4305.0,"h":4345.0,"l":4256.5,"c":4260.0,"v":369.0,"dr":0.002,"sa":0.4595},{"date":"2022-09-12","o":4333.0,"h":4367.0,"l":4297.0,"c":4297.0,"v":209.0,"dr":0.0087,"sa":0.4596},{"date":"2022-09-13","o":4370.0,"h":4370.0,"l":4249.0,"c":4249.0,"v":78.0,"dr":-0.0112,"sa":0.4598},{"date":"2022-09-14","o":4236.0,"h":4314.5,"l":4224.0,"c":4279.5,"v":94.0,"dr":0.0072,"sa":0.4598},{"date":"2022-09-15","o":4279.5,"h":4442.5,"l":4276.5,"c":4347.0,"v":108.0,"dr":0.0158,"sa":0.4584},{"date":"2022-09-16","o":4315.0,"h":4485.0,"l":4315.0,"c":4485.0,"v":110.0,"dr":0.0317,"sa":0.4592},{"date":"2022-09-19","o":4464.0,"h":4652.0,"l":4459.5,"c":4652.0,"v":275.0,"dr":0.0372,"sa":0.4604},{"date":"2022-09-20","o":4689.0,"h":4689.0,"l":4534.0,"c":4552.0,"v":97.0,"dr":-0.0215,"sa":0.4611},{"date":"2022-09-21","o":4370.0,"h":4590.5,"l":4370.0,"c":4456.0,"v":2845.0,"dr":-0.0211,"sa":0.4616},{"date":"2022-09-22","o":4467.5,"h":4526.0,"l":4390.5,"c":4526.0,"v":84.0,"dr":0.0157,"sa":0.4617},{"date":"2022-09-23","o":4343.5,"h":4370.0,"l":4272.5,"c":4297.5,"v":169.0,"dr":-0.0505,"sa":0.4649},{"date":"2022-09-26","o":4328.0,"h":4409.0,"l":4160.5,"c":4195.0,"v":55.0,"dr":-0.0239,"sa":0.4654},{"date":"2022-09-27","o":4314.0,"h":4315.0,"l":4187.0,"c":4187.0,"v":67.0,"dr":-0.0019,"sa":0.4639},{"date":"2022-09-28","o":4238.5,"h":4364.5,"l":4238.5,"c":4364.5,"v":77.0,"dr":0.0424,"sa":0.465},{"date":"2022-09-29","o":4241.5,"h":4345.0,"l":4241.5,"c":4322.5,"v":94.0,"dr":-0.0096,"sa":0.4649},{"date":"2022-09-30","o":4323.0,"h":4569.5,"l":4323.0,"c":4562.0,"v":180.0,"dr":0.0554,"sa":0.4676},{"date":"2022-10-03","o":4770.0,"h":4850.0,"l":4707.0,"c":4725.0,"v":231.0,"dr":0.0357,"sa":0.4686},{"date":"2022-10-04","o":4793.5,"h":4872.5,"l":4720.0,"c":4862.0,"v":279.0,"dr":0.029,"sa":0.4693},{"date":"2022-10-05","o":4870.0,"h":4913.0,"l":4813.0,"c":4840.5,"v":98.0,"dr":-0.0044,"sa":0.4693},{"date":"2022-10-06","o":4869.5,"h":4869.5,"l":4737.5,"c":4760.0,"v":229.0,"dr":-0.0166,"sa":0.4695},{"date":"2022-10-11","o":4520.0,"h":4603.5,"l":4440.5,"c":4444.0,"v":95.0,"dr":-0.0664,"sa":0.4745},{"date":"2022-10-12","o":4498.0,"h":4498.0,"l":4402.0,"c":4403.0,"v":130.0,"dr":-0.0092,"sa":0.4747},{"date":"2022-10-13","o":4523.5,"h":4647.0,"l":4462.0,"c":4608.0,"v":135.0,"dr":0.0466,"sa":0.4763},{"date":"2022-10-14","o":4564.5,"h":4564.5,"l":4427.5,"c":4457.0,"v":133.0,"dr":-0.0328,"sa":0.4773},{"date":"2022-10-17","o":4523.5,"h":4576.0,"l":4496.5,"c":4513.0,"v":213.0,"dr":0.0126,"sa":0.4772},{"date":"2022-10-18","o":4518.5,"h":4570.0,"l":4433.0,"c":4478.5,"v":88.0,"dr":-0.0076,"sa":0.4773},{"date":"2022-10-19","o":4498.0,"h":4536.5,"l":4441.0,"c":4468.0,"v":175.0,"dr":-0.0023,"sa":0.4747},{"date":"2022-10-20","o":4468.0,"h":4468.0,"l":4405.0,"c":4405.0,"v":73.0,"dr":-0.0141,"sa":0.475},{"date":"2022-10-21","o":4360.0,"h":4378.0,"l":4302.5,"c":4362.5,"v":97.0,"dr":-0.0096,"sa":0.475},{"date":"2022-10-24","o":4365.0,"h":4365.0,"l":4155.0,"c":4213.0,"v":102.0,"dr":-0.0343,"sa":0.4765},{"date":"2022-10-25","o":4215.0,"h":4311.0,"l":4215.0,"c":4292.0,"v":307.0,"dr":0.0188,"sa":0.4765},{"date":"2022-10-26","o":4301.0,"h":4485.5,"l":4301.0,"c":4423.5,"v":389.0,"dr":0.0306,"sa":0.4772},{"date":"2022-10-27","o":4500.0,"h":4581.5,"l":4476.0,"c":4511.5,"v":958.0,"dr":0.0199,"sa":0.4773},{"date":"2022-10-28","o":4547.0,"h":4610.0,"l":4547.0,"c":4607.0,"v":826.0,"dr":0.0212,"sa":0.4775},{"date":"2022-10-31","o":4603.5,"h":4636.0,"l":4559.0,"c":4630.0,"v":968.0,"dr":0.005,"sa":0.4773},{"date":"2022-11-01","o":4680.0,"h":4720.0,"l":4601.5,"c":4718.5,"v":198.0,"dr":0.0191,"sa":0.4774},{"date":"2022-11-02","o":4559.0,"h":4614.5,"l":4491.0,"c":4502.5,"v":135.0,"dr":-0.0458,"sa":0.4798},{"date":"2022-11-03","o":4522.0,"h":4591.0,"l":4433.0,"c":4514.5,"v":42.0,"dr":0.0027,"sa":0.4798},{"date":"2022-11-04","o":4555.0,"h":4612.5,"l":4555.0,"c":4560.0,"v":130.0,"dr":0.0101,"sa":0.4791},{"date":"2022-11-07","o":4506.5,"h":4547.5,"l":4451.5,"c":4529.0,"v":168.0,"dr":-0.0068,"sa":0.4791},{"date":"2022-11-08","o":4559.5,"h":4559.5,"l":4477.0,"c":4504.0,"v":110.0,"dr":-0.0055,"sa":0.4791},{"date":"2022-11-09","o":4450.0,"h":4523.0,"l":4450.0,"c":4450.0,"v":71.0,"dr":-0.012,"sa":0.4784},{"date":"2022-11-10","o":4554.5,"h":4554.5,"l":4180.0,"c":4242.0,"v":501.0,"dr":-0.0467,"sa":0.4809},{"date":"2022-11-11","o":4242.0,"h":4378.0,"l":4156.5,"c":4378.0,"v":122.0,"dr":0.0321,"sa":0.4817},{"date":"2022-11-14","o":4399.5,"h":4443.0,"l":4271.0,"c":4406.5,"v":259.0,"dr":0.0065,"sa":0.4788},{"date":"2022-11-15","o":4607.0,"h":4680.5,"l":4534.0,"c":4670.0,"v":361.0,"dr":0.0598,"sa":0.4818},{"date":"2022-11-16","o":4730.0,"h":5210.0,"l":4667.0,"c":4667.0,"v":2706.0,"dr":-0.0006,"sa":0.4815},{"date":"2022-11-17","o":4670.0,"h":5050.0,"l":4617.0,"c":5029.0,"v":553.0,"dr":0.0776,"sa":0.484},{"date":"2022-11-18","o":5005.0,"h":5191.0,"l":4867.5,"c":4871.5,"v":1099.0,"dr":-0.0313,"sa":0.4842},{"date":"2022-11-22","o":4871.0,"h":4938.0,"l":4767.5,"c":4779.5,"v":488.0,"dr":-0.0189,"sa":0.4842},{"date":"2022-11-23","o":4779.5,"h":4836.0,"l":4620.0,"c":4706.5,"v":468.0,"dr":-0.0153,"sa":0.4835},{"date":"2022-11-24","o":4700.0,"h":4745.0,"l":4700.0,"c":4745.0,"v":6.0,"dr":0.0082,"sa":0.4833},{"date":"2022-11-25","o":4750.0,"h":4848.5,"l":4750.0,"c":4835.0,"v":222.0,"dr":0.019,"sa":0.4832},{"date":"2022-11-28","o":5000.0,"h":5000.0,"l":4675.0,"c":4733.5,"v":190.0,"dr":-0.021,"sa":0.4825},{"date":"2022-11-29","o":4787.0,"h":4940.0,"l":4667.0,"c":4940.0,"v":167.0,"dr":0.0436,"sa":0.4838},{"date":"2022-11-30","o":4843.0,"h":4848.5,"l":4792.0,"c":4848.5,"v":162.0,"dr":-0.0185,"sa":0.4841},{"date":"2022-12-01","o":4848.0,"h":4930.0,"l":4755.0,"c":4755.0,"v":58.0,"dr":-0.0193,"sa":0.4846},{"date":"2022-12-02","o":4657.5,"h":5083.5,"l":4657.0,"c":5073.0,"v":1625.0,"dr":0.0669,"sa":0.4885},{"date":"2022-12-05","o":5299.0,"h":5300.0,"l":4817.5,"c":4964.5,"v":1474.0,"dr":-0.0214,"sa":0.4873},{"date":"2022-12-06","o":5070.0,"h":5149.0,"l":4965.0,"c":5048.0,"v":1288.0,"dr":0.0168,"sa":0.4874},{"date":"2022-12-07","o":5110.0,"h":5110.0,"l":5049.0,"c":5067.5,"v":185.0,"dr":0.0039,"sa":0.4872},{"date":"2022-12-12","o":4791.5,"h":4950.5,"l":4790.5,"c":4950.5,"v":1129.0,"dr":-0.0231,"sa":0.4878},{"date":"2022-12-13","o":4985.0,"h":4985.5,"l":4900.0,"c":4992.5,"v":219.0,"dr":0.0085,"sa":0.4872},{"date":"2022-12-14","o":4855.5,"h":5003.5,"l":4855.5,"c":4929.0,"v":35.0,"dr":-0.0127,"sa":0.4866},{"date":"2022-12-15","o":4880.0,"h":5022.0,"l":4880.0,"c":5022.0,"v":1149.0,"dr":0.0189,"sa":0.4865},{"date":"2022-12-16","o":5022.0,"h":5027.0,"l":5000.0,"c":5001.5,"v":204.0,"dr":-0.0041,"sa":0.4864},{"date":"2022-12-19","o":5027.0,"h":5349.0,"l":5020.0,"c":5290.5,"v":1854.0,"dr":0.0578,"sa":0.4893},{"date":"2022-12-20","o":5027.0,"h":5349.0,"l":5020.0,"c":5290.5,"v":0.0,"dr":0.0,"sa":0.4893},{"date":"2022-12-21","o":5550.0,"h":5550.0,"l":5258.5,"c":5441.0,"v":357.0,"dr":0.0284,"sa":0.4852},{"date":"2022-12-22","o":5465.5,"h":5465.5,"l":5264.0,"c":5346.5,"v":78.0,"dr":-0.0174,"sa":0.4849},{"date":"2022-12-23","o":5172.5,"h":5529.5,"l":5172.5,"c":5529.5,"v":1227.0,"dr":0.0342,"sa":0.4854},{"date":"2022-12-26","o":5583.0,"h":5583.0,"l":5550.0,"c":5583.0,"v":59.0,"dr":0.0097,"sa":0.4854},{"date":"2022-12-27","o":5583.0,"h":5665.0,"l":5510.0,"c":5513.0,"v":158.0,"dr":-0.0125,"sa":0.4852},{"date":"2022-12-28","o":5693.0,"h":5709.5,"l":5500.0,"c":5640.0,"v":349.0,"dr":0.023,"sa":0.485},{"date":"2022-12-29","o":5670.0,"h":5746.5,"l":5670.0,"c":5687.5,"v":18.0,"dr":0.0084,"sa":0.484},{"date":"2022-12-30","o":5743.0,"h":5743.0,"l":5560.0,"c":5650.0,"v":63.0,"dr":-0.0066,"sa":0.4839},{"date":"2023-01-02","o":5650.0,"h":5650.0,"l":5650.0,"c":5650.0,"v":2.0,"dr":0.0,"sa":0.4839},{"date":"2023-01-03","o":5829.5,"h":5829.5,"l":5370.0,"c":5372.0,"v":119.0,"dr":-0.0492,"sa":0.4863},{"date":"2023-01-04","o":5600.0,"h":5684.0,"l":5299.5,"c":5335.0,"v":242.0,"dr":-0.0069,"sa":0.4862},{"date":"2023-01-05","o":5455.0,"h":5455.0,"l":5333.0,"c":5353.5,"v":212.0,"dr":0.0035,"sa":0.4851},{"date":"2023-01-06","o":5435.0,"h":5548.5,"l":5435.0,"c":5491.5,"v":75.0,"dr":0.0258,"sa":0.4844},{"date":"2023-01-09","o":5543.5,"h":5561.5,"l":5421.5,"c":5421.5,"v":304.0,"dr":-0.0127,"sa":0.483},{"date":"2023-01-10","o":5479.0,"h":5562.5,"l":5469.0,"c":5520.0,"v":128.0,"dr":0.0182,"sa":0.4827},{"date":"2023-01-11","o":5520.0,"h":5798.5,"l":5520.0,"c":5787.5,"v":465.0,"dr":0.0485,"sa":0.4841},{"date":"2023-01-12","o":5800.0,"h":6044.5,"l":5700.0,"c":5773.0,"v":272.0,"dr":-0.0025,"sa":0.4839},{"date":"2023-01-13","o":5900.0,"h":6112.0,"l":5885.5,"c":6079.0,"v":1412.0,"dr":0.053,"sa":0.4854},{"date":"2023-01-16","o":6180.0,"h":6200.0,"l":6000.0,"c":6200.0,"v":21.0,"dr":0.0199,"sa":0.4835},{"date":"2023-01-17","o":6200.0,"h":6495.0,"l":6144.0,"c":6203.5,"v":474.0,"dr":0.0006,"sa":0.4822},{"date":"2023-01-18","o":6100.0,"h":6101.0,"l":5900.0,"c":5975.0,"v":524.0,"dr":-0.0368,"sa":0.4839},{"date":"2023-01-19","o":6200.0,"h":6200.0,"l":5825.5,"c":5990.0,"v":96.0,"dr":0.0025,"sa":0.4833},{"date":"2023-01-20","o":6135.0,"h":6296.5,"l":6050.0,"c":6275.0,"v":1300.0,"dr":0.0476,"sa":0.4851},{"date":"2023-01-23","o":6242.0,"h":6400.0,"l":6242.0,"c":6336.5,"v":1418.0,"dr":0.0098,"sa":0.4851},{"date":"2023-01-24","o":6495.0,"h":6499.0,"l":6249.0,"c":6438.5,"v":130.0,"dr":0.0161,"sa":0.4852},{"date":"2023-01-25","o":6721.5,"h":6721.5,"l":6301.0,"c":6546.0,"v":7863.0,"dr":0.0167,"sa":0.4851},{"date":"2023-01-26","o":6500.0,"h":6589.0,"l":6455.0,"c":6541.5,"v":166.0,"dr":-0.0007,"sa":0.4812},{"date":"2023-01-27","o":6541.0,"h":6542.5,"l":6409.0,"c":6409.0,"v":460.0,"dr":-0.0203,"sa":0.4817},{"date":"2023-01-30","o":6400.0,"h":6635.0,"l":6200.0,"c":6200.0,"v":178.0,"dr":-0.0326,"sa":0.4831},{"date":"2023-01-31","o":6250.0,"h":6324.0,"l":6250.0,"c":6307.5,"v":142.0,"dr":0.0173,"sa":0.4768},{"date":"2023-02-01","o":6302.5,"h":6302.5,"l":6165.0,"c":6272.5,"v":57.0,"dr":-0.0055,"sa":0.4768},{"date":"2023-02-02","o":6272.0,"h":6550.0,"l":5976.5,"c":5983.5,"v":1629.0,"dr":-0.0461,"sa":0.4779},{"date":"2023-02-03","o":6037.0,"h":6185.0,"l":5894.5,"c":6163.0,"v":140.0,"dr":0.03,"sa":0.4785},{"date":"2023-02-06","o":6135.5,"h":6419.0,"l":6135.5,"c":6292.5,"v":1074.0,"dr":0.021,"sa":0.4787},{"date":"2023-02-07","o":6292.5,"h":6310.5,"l":6120.0,"c":6200.0,"v":578.0,"dr":-0.0147,"sa":0.475},{"date":"2023-02-08","o":6368.0,"h":6368.0,"l":6039.0,"c":6100.0,"v":304.0,"dr":-0.0161,"sa":0.4744},{"date":"2023-02-09","o":6000.0,"h":6155.0,"l":6000.0,"c":6040.5,"v":152.0,"dr":-0.0098,"sa":0.4745},{"date":"2023-02-10","o":6259.0,"h":6259.0,"l":6015.5,"c":6029.5,"v":175.0,"dr":-0.0018,"sa":0.4745},{"date":"2023-02-13","o":6029.5,"h":6155.0,"l":5939.0,"c":6143.0,"v":299.0,"dr":0.0188,"sa":0.4743},{"date":"2023-02-14","o":6134.5,"h":6280.0,"l":6130.0,"c":6227.0,"v":227.0,"dr":0.0137,"sa":0.4744},{"date":"2023-02-15","o":6100.0,"h":6298.5,"l":6100.0,"c":6241.0,"v":429.0,"dr":0.0022,"sa":0.4743},{"date":"2023-02-16","o":6338.0,"h":6375.5,"l":6243.5,"c":6251.0,"v":1243.0,"dr":0.0016,"sa":0.474},{"date":"2023-02-17","o":6320.0,"h":6366.0,"l":6310.0,"c":6313.0,"v":277.0,"dr":0.0099,"sa":0.474},{"date":"2023-02-22","o":6350.0,"h":6500.0,"l":6197.0,"c":6291.5,"v":303.0,"dr":-0.0034,"sa":0.4734},{"date":"2023-02-23","o":6380.0,"h":6380.0,"l":6195.0,"c":6248.0,"v":239.0,"dr":-0.0069,"sa":0.4735},{"date":"2023-02-24","o":6072.0,"h":6109.0,"l":6029.0,"c":6099.5,"v":27.0,"dr":-0.0238,"sa":0.4734},{"date":"2023-02-27","o":6075.0,"h":6161.0,"l":5955.0,"c":5973.0,"v":176.0,"dr":-0.0207,"sa":0.4735},{"date":"2023-02-28","o":5900.0,"h":6051.0,"l":5850.0,"c":6050.0,"v":116.0,"dr":0.0129,"sa":0.4731},{"date":"2023-03-01","o":6100.0,"h":6100.0,"l":5961.0,"c":6055.0,"v":231.0,"dr":0.0008,"sa":0.4725},{"date":"2023-03-02","o":5840.0,"h":6188.0,"l":5840.0,"c":6130.0,"v":165.0,"dr":0.0124,"sa":0.4721},{"date":"2023-03-03","o":6198.0,"h":6435.0,"l":6076.5,"c":6164.0,"v":865.0,"dr":0.0055,"sa":0.4679},{"date":"2023-03-06","o":6088.0,"h":6297.0,"l":6026.5,"c":6173.0,"v":147.0,"dr":0.0015,"sa":0.4677},{"date":"2023-03-07","o":6397.0,"h":6397.0,"l":6105.5,"c":6179.5,"v":138.0,"dr":0.0011,"sa":0.4669},{"date":"2023-03-08","o":6390.0,"h":6390.0,"l":6161.5,"c":6360.0,"v":944.0,"dr":0.0292,"sa":0.4675},{"date":"2023-03-09","o":6276.5,"h":6507.5,"l":6276.5,"c":6300.0,"v":1225.0,"dr":-0.0094,"sa":0.4676},{"date":"2023-03-10","o":6301.0,"h":6340.0,"l":6123.5,"c":6123.5,"v":243.0,"dr":-0.028,"sa":0.4666},{"date":"2023-03-13","o":6230.0,"h":6230.0,"l":6114.5,"c":6159.0,"v":215.0,"dr":0.0058,"sa":0.465},{"date":"2023-03-14","o":6330.0,"h":6373.5,"l":6277.0,"c":6364.5,"v":714.0,"dr":0.0334,"sa":0.4647},{"date":"2023-03-15","o":6069.0,"h":6275.0,"l":5727.0,"c":6261.0,"v":4487.0,"dr":-0.0163,"sa":0.4649},{"date":"2023-03-16","o":6189.0,"h":6348.5,"l":6188.0,"c":6322.5,"v":749.0,"dr":0.0098,"sa":0.4649},{"date":"2023-03-17","o":6349.0,"h":6349.0,"l":6260.0,"c":6334.5,"v":92.0,"dr":0.0019,"sa":0.4647},{"date":"2023-03-20","o":6334.0,"h":6397.5,"l":6197.5,"c":6201.5,"v":259.0,"dr":-0.021,"sa":0.4647},{"date":"2023-03-21","o":6247.0,"h":6294.0,"l":6230.5,"c":6265.5,"v":203.0,"dr":0.0103,"sa":0.4637},{"date":"2023-03-22","o":6266.0,"h":6272.5,"l":6155.0,"c":6177.0,"v":74.0,"dr":-0.0141,"sa":0.4638},{"date":"2023-03-23","o":6173.5,"h":6218.0,"l":5784.5,"c":5847.0,"v":2442.0,"dr":-0.0534,"sa":0.4658},{"date":"2023-03-27","o":5845.0,"h":5845.0,"l":5699.5,"c":5804.5,"v":2101.0,"dr":-0.0073,"sa":0.4655},{"date":"2023-03-28","o":5803.0,"h":5991.5,"l":5803.0,"c":5917.5,"v":863.0,"dr":0.0195,"sa":0.4624},{"date":"2023-03-29","o":5909.5,"h":6045.0,"l":5909.5,"c":6027.5,"v":325.0,"dr":0.0186,"sa":0.4613},{"date":"2023-03-30","o":6063.0,"h":6185.0,"l":6063.0,"c":6180.0,"v":295.0,"dr":0.0253,"sa":0.4602},{"date":"2023-03-31","o":6284.5,"h":6300.5,"l":6205.0,"c":6258.5,"v":399.0,"dr":0.0127,"sa":0.4603},{"date":"2023-04-03","o":6255.0,"h":6299.0,"l":6131.5,"c":6170.5,"v":583.0,"dr":-0.0141,"sa":0.4592},{"date":"2023-04-04","o":6159.5,"h":6170.0,"l":5892.5,"c":5905.0,"v":1894.0,"dr":-0.043,"sa":0.4607},{"date":"2023-04-05","o":5912.0,"h":5928.5,"l":5760.5,"c":5829.5,"v":1059.0,"dr":-0.0128,"sa":0.4604},{"date":"2023-04-10","o":5829.5,"h":5885.0,"l":5775.0,"c":5822.5,"v":454.0,"dr":-0.0012,"sa":0.4604},{"date":"2023-04-11","o":5893.0,"h":5995.0,"l":5893.0,"c":5961.5,"v":434.0,"dr":0.0239,"sa":0.4608},{"date":"2023-04-12","o":6000.0,"h":6078.5,"l":5937.0,"c":5951.0,"v":1839.0,"dr":-0.0018,"sa":0.4607},{"date":"2023-04-13","o":5912.0,"h":6058.5,"l":5912.0,"c":5995.5,"v":284.0,"dr":0.0075,"sa":0.4604},{"date":"2023-04-14","o":6063.0,"h":6270.0,"l":6050.5,"c":6264.0,"v":480.0,"dr":0.0448,"sa":0.4618},{"date":"2023-04-17","o":6310.0,"h":6600.0,"l":6310.0,"c":6575.5,"v":1511.0,"dr":0.0497,"sa":0.4641},{"date":"2023-04-18","o":6712.5,"h":7006.0,"l":6712.5,"c":6930.0,"v":1341.0,"dr":0.0539,"sa":0.4667},{"date":"2023-04-19","o":6864.5,"h":6934.0,"l":6752.0,"c":6883.5,"v":710.0,"dr":-0.0067,"sa":0.4667},{"date":"2023-04-20","o":6850.0,"h":6903.5,"l":6766.0,"c":6855.0,"v":262.0,"dr":-0.0041,"sa":0.4662},{"date":"2023-04-21","o":6895.0,"h":7100.0,"l":6892.5,"c":7067.5,"v":319.0,"dr":0.031,"sa":0.4662},{"date":"2023-04-24","o":7479.0,"h":7551.5,"l":7200.5,"c":7424.5,"v":580.0,"dr":0.0505,"sa":0.4668},{"date":"2023-04-25","o":7447.0,"h":7686.5,"l":7347.0,"c":7362.0,"v":409.0,"dr":-0.0084,"sa":0.4634},{"date":"2023-04-26","o":7327.5,"h":7351.0,"l":7111.0,"c":7351.0,"v":515.0,"dr":-0.0015,"sa":0.4633},{"date":"2023-04-27","o":7390.0,"h":7417.0,"l":7138.5,"c":7176.5,"v":839.0,"dr":-0.0237,"sa":0.4611},{"date":"2023-04-28","o":7178.0,"h":7241.0,"l":7123.0,"c":7241.0,"v":311.0,"dr":0.009,"sa":0.4609},{"date":"2023-05-02","o":7250.0,"h":7303.5,"l":7150.5,"c":7271.0,"v":2294.0,"dr":0.0041,"sa":0.4603},{"date":"2023-05-03","o":7271.0,"h":7289.5,"l":7071.5,"c":7106.5,"v":164.0,"dr":-0.0226,"sa":0.4601},{"date":"2023-05-04","o":7012.5,"h":7135.0,"l":7012.5,"c":7135.0,"v":793.0,"dr":0.004,"sa":0.46},{"date":"2023-05-05","o":7321.5,"h":7580.0,"l":7321.5,"c":7580.0,"v":165.0,"dr":0.0624,"sa":0.4631},{"date":"2023-05-08","o":7634.0,"h":7677.5,"l":7559.0,"c":7631.5,"v":707.0,"dr":0.0068,"sa":0.4622},{"date":"2023-05-09","o":7635.0,"h":7649.5,"l":7549.0,"c":7603.0,"v":188.0,"dr":-0.0037,"sa":0.462},{"date":"2023-05-10","o":7670.0,"h":7762.0,"l":7546.0,"c":7759.0,"v":186.0,"dr":0.0205,"sa":0.4621},{"date":"2023-05-11","o":7700.0,"h":7785.0,"l":7589.0,"c":7709.5,"v":277.0,"dr":-0.0064,"sa":0.4608},{"date":"2023-05-12","o":7639.0,"h":7933.0,"l":7639.0,"c":7931.0,"v":492.0,"dr":0.0287,"sa":0.4611},{"date":"2023-05-15","o":7850.0,"h":8085.5,"l":7835.0,"c":8005.5,"v":891.0,"dr":0.0094,"sa":0.4607},{"date":"2023-05-16","o":8010.0,"h":8309.5,"l":7970.0,"c":8150.0,"v":584.0,"dr":0.0181,"sa":0.4597},{"date":"2023-05-17","o":8786.5,"h":8891.0,"l":8654.5,"c":8809.0,"v":7834.0,"dr":0.0809,"sa":0.46},{"date":"2023-05-18","o":8882.5,"h":9030.0,"l":8741.5,"c":9030.0,"v":898.0,"dr":0.0251,"sa":0.4573},{"date":"2023-05-19","o":9025.0,"h":9070.0,"l":8871.5,"c":8878.0,"v":501.0,"dr":-0.0168,"sa":0.4575},{"date":"2023-05-22","o":9009.0,"h":9009.0,"l":8854.5,"c":8879.0,"v":179.0,"dr":0.0001,"sa":0.4573},{"date":"2023-05-23","o":8768.0,"h":8823.0,"l":8549.5,"c":8557.5,"v":411.0,"dr":-0.0362,"sa":0.4557},{"date":"2023-05-24","o":8502.5,"h":8580.0,"l":8431.5,"c":8580.0,"v":224.0,"dr":0.0026,"sa":0.4555},{"date":"2023-05-29","o":8700.0,"h":8950.0,"l":8300.0,"c":8932.0,"v":133.0,"dr":0.041,"sa":0.4559},{"date":"2023-05-30","o":8840.5,"h":8840.5,"l":8374.0,"c":8521.0,"v":492.0,"dr":-0.046,"sa":0.4583},{"date":"2023-05-31","o":8359.0,"h":8426.5,"l":8150.5,"c":8273.0,"v":744.0,"dr":-0.0291,"sa":0.459},{"date":"2023-06-01","o":8437.0,"h":8710.0,"l":8437.0,"c":8656.5,"v":406.0,"dr":0.0464,"sa":0.461},{"date":"2023-06-02","o":8771.0,"h":8784.0,"l":8609.0,"c":8783.5,"v":273.0,"dr":0.0147,"sa":0.461},{"date":"2023-06-05","o":8710.0,"h":8756.5,"l":8614.5,"c":8659.5,"v":672.0,"dr":-0.0141,"sa":0.4612},{"date":"2023-06-06","o":8789.5,"h":8861.0,"l":8680.5,"c":8861.0,"v":99.0,"dr":0.0233,"sa":0.4615},{"date":"2023-06-07","o":8988.0,"h":9079.5,"l":8849.0,"c":8859.5,"v":363.0,"dr":-0.0002,"sa":0.4615},{"date":"2023-06-08","o":8935.0,"h":9021.5,"l":8889.5,"c":8889.5,"v":139.0,"dr":0.0034,"sa":0.4614},{"date":"2023-06-09","o":9040.0,"h":9040.0,"l":8942.5,"c":8968.5,"v":115.0,"dr":0.0089,"sa":0.4614},{"date":"2023-06-12","o":8969.0,"h":9067.5,"l":8941.5,"c":9038.0,"v":242.0,"dr":0.0077,"sa":0.4614},{"date":"2023-06-13","o":9114.5,"h":9127.5,"l":9031.5,"c":9098.0,"v":137.0,"dr":0.0066,"sa":0.4609},{"date":"2023-06-14","o":9055.0,"h":9236.5,"l":9029.0,"c":9200.0,"v":255.0,"dr":0.0112,"sa":0.4609},{"date":"2023-06-15","o":9343.5,"h":9450.0,"l":9300.5,"c":9401.5,"v":59.0,"dr":0.0219,"sa":0.4605},{"date":"2023-06-16","o":9354.0,"h":9374.5,"l":9229.0,"c":9237.0,"v":742.0,"dr":-0.0175,"sa":0.4604},{"date":"2023-06-21","o":9677.5,"h":9774.5,"l":9594.5,"c":9680.0,"v":528.0,"dr":0.048,"sa":0.4615},{"date":"2023-06-22","o":9550.5,"h":10031.5,"l":9550.5,"c":9927.5,"v":389.0,"dr":0.0256,"sa":0.4619},{"date":"2023-06-23","o":9901.5,"h":10339.5,"l":9828.5,"c":10325.0,"v":295.0,"dr":0.04,"sa":0.4632},{"date":"2023-06-26","o":10350.0,"h":10467.0,"l":9961.0,"c":10186.0,"v":634.0,"dr":-0.0135,"sa":0.4624},{"date":"2023-06-27","o":10125.5,"h":10303.0,"l":10103.0,"c":10249.0,"v":250.0,"dr":0.0062,"sa":0.4512},{"date":"2023-06-28","o":10180.0,"h":10180.0,"l":9864.5,"c":9877.0,"v":287.0,"dr":-0.0363,"sa":0.4506},{"date":"2023-06-29","o":10000.0,"h":10190.5,"l":10000.0,"c":10082.0,"v":228.0,"dr":0.0208,"sa":0.4508},{"date":"2023-06-30","o":10300.0,"h":10522.0,"l":10263.5,"c":10488.0,"v":9856.0,"dr":0.0403,"sa":0.4511},{"date":"2023-07-03","o":10488.0,"h":10600.0,"l":10350.0,"c":10375.0,"v":252.0,"dr":-0.0108,"sa":0.4507},{"date":"2023-07-04","o":10401.0,"h":11063.5,"l":10401.0,"c":10900.0,"v":119.0,"dr":0.0506,"sa":0.453},{"date":"2023-07-05","o":10900.0,"h":10900.0,"l":10329.5,"c":10544.0,"v":334.0,"dr":-0.0327,"sa":0.4519},{"date":"2023-07-06","o":10700.0,"h":10700.0,"l":10441.5,"c":10510.0,"v":1315.0,"dr":-0.0032,"sa":0.4514},{"date":"2023-07-07","o":10724.0,"h":10816.0,"l":10635.0,"c":10786.5,"v":396.0,"dr":0.0263,"sa":0.4519},{"date":"2023-07-10","o":10941.0,"h":11182.0,"l":10941.0,"c":11062.5,"v":1815.0,"dr":0.0256,"sa":0.4515},{"date":"2023-07-11","o":11059.5,"h":11059.5,"l":10796.5,"c":11000.0,"v":227.0,"dr":-0.0056,"sa":0.4516},{"date":"2023-07-12","o":11068.5,"h":11091.5,"l":10730.0,"c":10755.0,"v":1454.0,"dr":-0.0223,"sa":0.448},{"date":"2023-07-13","o":11182.0,"h":11332.0,"l":10945.5,"c":11260.0,"v":153.0,"dr":0.047,"sa":0.4468},{"date":"2023-07-14","o":10712.5,"h":11283.0,"l":10712.5,"c":11215.0,"v":336.0,"dr":-0.004,"sa":0.4464},{"date":"2023-07-17","o":11250.0,"h":11318.5,"l":11067.5,"c":11129.5,"v":2253.0,"dr":-0.0076,"sa":0.4395},{"date":"2023-07-18","o":11017.5,"h":11175.5,"l":10937.5,"c":11175.5,"v":1167.0,"dr":0.0041,"sa":0.4392},{"date":"2023-07-19","o":11279.5,"h":11279.5,"l":10972.5,"c":11105.0,"v":209.0,"dr":-0.0063,"sa":0.4373},{"date":"2023-07-20","o":11000.5,"h":11170.0,"l":10992.0,"c":11147.0,"v":87.0,"dr":0.0038,"sa":0.4371},{"date":"2023-07-21","o":11500.0,"h":11500.0,"l":11146.0,"c":11306.0,"v":381.0,"dr":0.0143,"sa":0.4372},{"date":"2023-07-24","o":11369.0,"h":11770.0,"l":11369.0,"c":11727.5,"v":199.0,"dr":0.0373,"sa":0.4384},{"date":"2023-07-25","o":12156.5,"h":12156.5,"l":11872.5,"c":12093.5,"v":1932.0,"dr":0.0312,"sa":0.4363},{"date":"2023-07-26","o":12190.0,"h":12285.0,"l":12091.0,"c":12285.0,"v":182.0,"dr":0.0158,"sa":0.4356},{"date":"2023-07-27","o":12396.5,"h":12473.5,"l":12312.0,"c":12225.5,"v":161.0,"dr":-0.0048,"sa":0.4354},{"date":"2023-07-28","o":12453.0,"h":12453.5,"l":12208.5,"c":12307.0,"v":181.0,"dr":0.0067,"sa":0.4354},{"date":"2023-07-31","o":12350.0,"h":12521.0,"l":12226.0,"c":12502.0,"v":261.0,"dr":0.0158,"sa":0.4287},{"date":"2023-08-01","o":12525.0,"h":12525.0,"l":12289.0,"c":12432.5,"v":684.0,"dr":-0.0056,"sa":0.4267},{"date":"2023-08-02","o":12440.0,"h":12454.0,"l":12086.0,"c":12263.5,"v":305.0,"dr":-0.0136,"sa":0.4266},{"date":"2023-08-03","o":12300.0,"h":12590.0,"l":12228.5,"c":12475.0,"v":135.0,"dr":0.0172,"sa":0.4259},{"date":"2023-08-04","o":12636.0,"h":12825.5,"l":12578.5,"c":12631.5,"v":1493.0,"dr":0.0125,"sa":0.4213},{"date":"2023-08-07","o":12800.0,"h":12948.5,"l":12792.0,"c":12839.5,"v":739.0,"dr":0.0165,"sa":0.4213},{"date":"2023-08-08","o":12870.5,"h":13111.0,"l":12870.5,"c":12930.5,"v":496.0,"dr":0.0071,"sa":0.4145},{"date":"2023-08-09","o":12929.0,"h":12929.0,"l":12400.5,"c":12473.0,"v":661.0,"dr":-0.0354,"sa":0.4138},{"date":"2023-08-10","o":12800.0,"h":13108.5,"l":12800.0,"c":13060.5,"v":502.0,"dr":0.0471,"sa":0.4147},{"date":"2023-08-11","o":13100.0,"h":13332.0,"l":12993.5,"c":13321.5,"v":742.0,"dr":0.02,"sa":0.4137},{"date":"2023-08-14","o":15000.0,"h":15000.0,"l":13957.5,"c":14210.0,"v":375.0,"dr":0.0667,"sa":0.4162},{"date":"2023-08-15","o":14300.0,"h":15009.5,"l":14167.5,"c":14958.5,"v":286.0,"dr":0.0527,"sa":0.4176},{"date":"2023-08-16","o":15452.5,"h":15452.5,"l":15087.5,"c":15330.0,"v":441.0,"dr":0.0248,"sa":0.418},{"date":"2023-08-17","o":15400.0,"h":15400.0,"l":14217.5,"c":14909.5,"v":8350.0,"dr":-0.0274,"sa":0.4192},{"date":"2023-08-18","o":14716.0,"h":14845.5,"l":14582.5,"c":14687.5,"v":1018.0,"dr":-0.0149,"sa":0.4196},{"date":"2023-08-22","o":15240.0,"h":15240.0,"l":14780.5,"c":14900.0,"v":230.0,"dr":0.0145,"sa":0.4128},{"date":"2023-08-23","o":14940.0,"h":15743.0,"l":14940.0,"c":15538.0,"v":2120.0,"dr":0.0428,"sa":0.4142},{"date":"2023-08-24","o":15484.5,"h":15524.0,"l":15148.0,"c":15264.0,"v":200.0,"dr":-0.0176,"sa":0.4125},{"date":"2023-08-25","o":15295.0,"h":15566.0,"l":15176.0,"c":15426.5,"v":2050.0,"dr":0.0106,"sa":0.4125},{"date":"2023-08-28","o":15470.0,"h":15930.0,"l":15470.0,"c":15895.5,"v":492.0,"dr":0.0304,"sa":0.4127},{"date":"2023-08-29","o":15950.0,"h":16390.0,"l":15950.0,"c":16335.0,"v":1436.0,"dr":0.0276,"sa":0.4118},{"date":"2023-08-30","o":16500.0,"h":16685.0,"l":16017.5,"c":16360.5,"v":400.0,"dr":0.0016,"sa":0.4116},{"date":"2023-08-31","o":16362.0,"h":16585.5,"l":15425.0,"c":15425.0,"v":433.0,"dr":-0.0572,"sa":0.4163},{"date":"2023-09-01","o":15600.0,"h":15600.0,"l":14932.5,"c":15111.5,"v":359.0,"dr":-0.0203,"sa":0.416},{"date":"2023-09-04","o":15230.0,"h":15855.0,"l":14560.0,"c":15581.5,"v":270.0,"dr":0.0311,"sa":0.4167},{"date":"2023-09-05","o":15541.0,"h":15541.0,"l":14447.0,"c":14835.5,"v":433.0,"dr":-0.0479,"sa":0.418},{"date":"2023-09-06","o":14500.0,"h":14982.0,"l":14500.0,"c":14707.0,"v":474.0,"dr":-0.0087,"sa":0.4182},{"date":"2023-09-07","o":14699.0,"h":14747.0,"l":14291.5,"c":14298.5,"v":3599.0,"dr":-0.0278,"sa":0.4176},{"date":"2023-09-08","o":14040.0,"h":14326.0,"l":14022.5,"c":14095.0,"v":333.0,"dr":-0.0142,"sa":0.4179},{"date":"2023-09-11","o":14095.0,"h":14420.5,"l":14095.0,"c":14334.5,"v":372.0,"dr":0.017,"sa":0.4167},{"date":"2023-09-12","o":14495.0,"h":14734.0,"l":14432.0,"c":14716.0,"v":370.0,"dr":0.0266,"sa":0.4115},{"date":"2023-09-13","o":14900.5,"h":15220.0,"l":14900.5,"c":15172.0,"v":7901.0,"dr":0.031,"sa":0.4103},{"date":"2023-09-14","o":15650.0,"h":15650.0,"l":15350.0,"c":15432.5,"v":7843.0,"dr":0.0172,"sa":0.4105},{"date":"2023-09-15","o":15400.0,"h":15400.0,"l":15013.5,"c":15077.0,"v":657.0,"dr":-0.023,"sa":0.4112},{"date":"2023-09-18","o":15000.0,"h":15300.0,"l":14910.0,"c":15285.5,"v":7284.0,"dr":0.0138,"sa":0.4113},{"date":"2023-09-19","o":15285.5,"h":15285.5,"l":14911.0,"c":15144.5,"v":424.0,"dr":-0.0092,"sa":0.4115},{"date":"2023-09-20","o":15285.0,"h":15497.5,"l":15180.0,"c":15209.5,"v":352.0,"dr":0.0043,"sa":0.4112},{"date":"2023-09-21","o":14880.5,"h":14989.5,"l":14550.0,"c":14585.5,"v":490.0,"dr":-0.041,"sa":0.4138},{"date":"2023-09-22","o":14555.0,"h":14656.5,"l":14307.5,"c":14370.0,"v":3688.0,"dr":-0.0148,"sa":0.4141},{"date":"2023-09-25","o":14612.5,"h":14612.5,"l":14400.0,"c":14405.0,"v":230.0,"dr":0.0024,"sa":0.4133},{"date":"2023-09-26","o":14400.0,"h":14554.5,"l":14139.5,"c":14170.0,"v":8070.0,"dr":-0.0163,"sa":0.4126},{"date":"2023-09-27","o":14490.0,"h":14732.0,"l":14371.5,"c":14669.5,"v":306.0,"dr":0.0353,"sa":0.4128},{"date":"2023-09-28","o":14999.5,"h":15400.0,"l":14937.0,"c":15400.0,"v":738.0,"dr":0.0498,"sa":0.4144},{"date":"2023-09-29","o":15660.0,"h":15836.0,"l":15205.0,"c":15612.5,"v":483.0,"dr":0.0138,"sa":0.4144},{"date":"2023-10-02","o":15751.0,"h":15880.0,"l":15383.0,"c":15391.0,"v":392.0,"dr":-0.0142,"sa":0.411},{"date":"2023-10-03","o":15743.0,"h":15743.0,"l":15396.0,"c":15396.0,"v":4.0,"dr":0.0003,"sa":0.41},{"date":"2023-10-04","o":15500.0,"h":16139.5,"l":15253.5,"c":15826.0,"v":346.0,"dr":0.0279,"sa":0.4106},{"date":"2023-10-05","o":15825.0,"h":16738.0,"l":15825.0,"c":16470.0,"v":281.0,"dr":0.0407,"sa":0.4104},{"date":"2023-10-06","o":16500.0,"h":16500.0,"l":15400.0,"c":15370.5,"v":653.0,"dr":-0.0668,"sa":0.4165},{"date":"2023-10-09","o":15400.0,"h":16145.5,"l":15360.0,"c":15610.0,"v":421.0,"dr":0.0156,"sa":0.4136},{"date":"2023-10-10","o":15702.5,"h":18067.5,"l":15702.5,"c":17599.0,"v":505.0,"dr":0.1274,"sa":0.4302},{"date":"2023-10-11","o":17589.5,"h":18064.0,"l":16468.0,"c":17683.5,"v":723.0,"dr":0.0048,"sa":0.4295},{"date":"2023-10-12","o":17840.0,"h":18392.0,"l":17536.5,"c":17909.5,"v":586.0,"dr":0.0128,"sa":0.4295},{"date":"2023-10-17","o":18001.0,"h":19721.0,"l":18001.0,"c":19212.5,"v":515.0,"dr":0.0728,"sa":0.4341},{"date":"2023-10-18","o":20148.0,"h":20148.0,"l":18545.0,"c":18562.0,"v":735.0,"dr":-0.0339,"sa":0.4299},{"date":"2023-10-19","o":19000.0,"h":19000.0,"l":18100.0,"c":18037.0,"v":3571.0,"dr":-0.0283,"sa":0.431},{"date":"2023-10-20","o":18349.0,"h":18908.5,"l":18235.5,"c":18736.5,"v":1162.0,"dr":0.0388,"sa":0.4303},{"date":"2023-10-23","o":18200.0,"h":18730.0,"l":16042.0,"c":17175.5,"v":1274.0,"dr":-0.0833,"sa":0.4378},{"date":"2023-10-24","o":17572.0,"h":18100.0,"l":15613.5,"c":16140.0,"v":125.0,"dr":-0.0603,"sa":0.4427},{"date":"2023-10-25","o":16500.0,"h":17200.0,"l":14328.0,"c":17200.0,"v":283.0,"dr":0.0657,"sa":0.4466},{"date":"2023-10-26","o":16514.0,"h":17162.0,"l":15950.5,"c":16197.0,"v":148.0,"dr":-0.0583,"sa":0.4511},{"date":"2023-10-27","o":16244.5,"h":16244.5,"l":15771.0,"c":15805.5,"v":88.0,"dr":-0.0242,"sa":0.4516},{"date":"2023-10-30","o":15634.5,"h":15937.0,"l":15349.5,"c":15482.0,"v":273.0,"dr":-0.0205,"sa":0.4521},{"date":"2023-10-31","o":15477.0,"h":16169.5,"l":14400.0,"c":14436.5,"v":205.0,"dr":-0.0675,"sa":0.4563},{"date":"2023-11-01","o":15800.0,"h":16759.0,"l":15400.0,"c":16704.0,"v":647.0,"dr":0.1571,"sa":0.4807},{"date":"2023-11-02","o":16710.0,"h":17682.0,"l":16710.0,"c":17276.0,"v":366.0,"dr":0.0342,"sa":0.4809},{"date":"2023-11-03","o":17820.0,"h":17820.0,"l":17000.0,"c":17319.0,"v":185.0,"dr":0.0025,"sa":0.4807},{"date":"2023-11-07","o":17400.0,"h":17400.0,"l":16756.0,"c":17172.0,"v":553.0,"dr":-0.0085,"sa":0.4806},{"date":"2023-11-08","o":17390.0,"h":17499.5,"l":16070.0,"c":16531.5,"v":262.0,"dr":-0.0373,"sa":0.4826},{"date":"2023-11-09","o":16674.5,"h":16699.0,"l":16298.0,"c":16621.0,"v":221.0,"dr":0.0054,"sa":0.4824},{"date":"2023-11-10","o":16620.0,"h":17403.0,"l":15989.0,"c":17079.0,"v":189.0,"dr":0.0276,"sa":0.4801},{"date":"2023-11-13","o":17100.0,"h":17257.5,"l":16545.0,"c":16666.5,"v":302.0,"dr":-0.0242,"sa":0.481},{"date":"2023-11-14","o":16501.0,"h":17900.0,"l":16501.0,"c":17582.5,"v":328.0,"dr":0.055,"sa":0.4835},{"date":"2023-11-15","o":18249.0,"h":18500.0,"l":17705.0,"c":18422.5,"v":715.0,"dr":0.0478,"sa":0.4852},{"date":"2023-11-16","o":18558.0,"h":20199.5,"l":18223.5,"c":19700.0,"v":4907.0,"dr":0.0693,"sa":0.4891},{"date":"2023-11-17","o":18962.0,"h":21500.0,"l":18849.5,"c":19485.0,"v":2294.0,"dr":-0.0109,"sa":0.4891},{"date":"2023-11-22","o":19678.0,"h":22000.0,"l":19678.0,"c":21300.0,"v":501.0,"dr":0.0931,"sa":0.4938},{"date":"2023-11-23","o":21900.0,"h":23200.0,"l":21300.0,"c":21679.5,"v":187.0,"dr":0.0178,"sa":0.4933},{"date":"2023-11-24","o":22500.0,"h":23500.0,"l":20584.0,"c":21200.0,"v":265.0,"dr":-0.0221,"sa":0.4941},{"date":"2023-11-27","o":21777.5,"h":23300.0,"l":18836.0,"c":19850.5,"v":1151.0,"dr":-0.0637,"sa":0.4963},{"date":"2023-11-28","o":19500.0,"h":19500.0,"l":18345.0,"c":19200.0,"v":152.0,"dr":-0.0328,"sa":0.4978},{"date":"2023-11-29","o":19200.0,"h":20160.0,"l":18862.0,"c":19256.5,"v":89.0,"dr":0.0029,"sa":0.4926},{"date":"2023-11-30","o":18501.5,"h":19367.0,"l":18168.0,"c":19324.5,"v":135.0,"dr":0.0035,"sa":0.4912},{"date":"2023-12-01","o":20300.0,"h":21900.0,"l":20233.5,"c":21790.0,"v":610.0,"dr":0.1276,"sa":0.5054},{"date":"2023-12-04","o":22000.0,"h":22866.5,"l":21194.5,"c":21250.0,"v":292.0,"dr":-0.0248,"sa":0.5059},{"date":"2023-12-05","o":22000.0,"h":22490.0,"l":20703.0,"c":21150.0,"v":258.0,"dr":-0.0047,"sa":0.506},{"date":"2023-12-06","o":22432.0,"h":22877.5,"l":22060.0,"c":23003.5,"v":426.0,"dr":0.0876,"sa":0.5123},{"date":"2023-12-07","o":22060.0,"h":24802.5,"l":22060.0,"c":23595.0,"v":343.0,"dr":0.0257,"sa":0.5119},{"date":"2023-12-11","o":23800.0,"h":24956.5,"l":23000.0,"c":24775.5,"v":243.0,"dr":0.05,"sa":0.5124},{"date":"2023-12-12","o":24780.0,"h":25537.5,"l":24200.0,"c":25512.5,"v":351.0,"dr":0.0297,"sa":0.5122},{"date":"2023-12-13","o":26000.0,"h":26000.0,"l":23171.0,"c":24914.5,"v":284.0,"dr":-0.0234,"sa":0.5125},{"date":"2023-12-14","o":25300.0,"h":25720.0,"l":24059.5,"c":24157.0,"v":510.0,"dr":-0.0304,"sa":0.5103},{"date":"2023-12-15","o":24116.0,"h":24884.0,"l":23376.5,"c":24100.0,"v":263.0,"dr":-0.0024,"sa":0.5096},{"date":"2023-12-18","o":24700.0,"h":24700.0,"l":22700.0,"c":23399.0,"v":245.0,"dr":-0.0291,"sa":0.5108},{"date":"2023-12-19","o":23500.0,"h":24117.5,"l":23265.0,"c":23279.5,"v":306.0,"dr":-0.0051,"sa":0.5109},{"date":"2023-12-20","o":23279.0,"h":23412.5,"l":22130.0,"c":22950.0,"v":8771.0,"dr":-0.0142,"sa":0.5105},{"date":"2023-12-21","o":22950.0,"h":23527.5,"l":22831.5,"c":23450.5,"v":1194.0,"dr":0.0218,"sa":0.5107},{"date":"2023-12-22","o":23500.0,"h":24118.5,"l":22857.5,"c":23892.0,"v":1251.0,"dr":0.0188,"sa":0.5104},{"date":"2023-12-26","o":23915.0,"h":25000.0,"l":22426.5,"c":22752.0,"v":9308.0,"dr":-0.0477,"sa":0.5132},{"date":"2023-12-27","o":22239.5,"h":22951.5,"l":22239.5,"c":22491.0,"v":9113.0,"dr":-0.0115,"sa":0.5134},{"date":"2023-12-28","o":21995.0,"h":24530.5,"l":21995.0,"c":24300.0,"v":675.0,"dr":0.0804,"sa":0.5162},{"date":"2023-12-29","o":24350.0,"h":25995.0,"l":23691.0,"c":24675.0,"v":381.0,"dr":0.0154,"sa":0.5162},{"date":"2024-01-02","o":24344.0,"h":25959.0,"l":23561.5,"c":24419.5,"v":473.0,"dr":-0.0104,"sa":0.516},{"date":"2024-01-03","o":24300.0,"h":25340.0,"l":23900.0,"c":25340.0,"v":465.0,"dr":0.0377,"sa":0.5164},{"date":"2024-01-04","o":25355.0,"h":25942.0,"l":24150.5,"c":25961.5,"v":291.0,"dr":0.0245,"sa":0.516},{"date":"2024-01-05","o":25970.0,"h":27423.0,"l":25970.0,"c":27410.5,"v":476.0,"dr":0.0558,"sa":0.5183},{"date":"2024-01-08","o":27453.0,"h":29402.5,"l":27453.0,"c":29402.5,"v":269.0,"dr":0.0727,"sa":0.5221},{"date":"2024-01-09","o":29055.5,"h":30481.0,"l":28861.0,"c":28977.5,"v":247.0,"dr":-0.0145,"sa":0.5223},{"date":"2024-01-10","o":29029.5,"h":29187.5,"l":28498.0,"c":28632.5,"v":132.0,"dr":-0.0119,"sa":0.5226},{"date":"2024-01-11","o":28632.5,"h":28719.0,"l":27617.5,"c":28100.0,"v":132.0,"dr":-0.0186,"sa":0.5231},{"date":"2024-01-12","o":28150.0,"h":28150.0,"l":26500.0,"c":27273.5,"v":189.0,"dr":-0.0294,"sa":0.5243},{"date":"2024-01-15","o":27273.5,"h":28010.0,"l":27273.5,"c":28000.0,"v":81.0,"dr":0.0266,"sa":0.5216},{"date":"2024-01-16","o":28981.5,"h":29000.0,"l":27030.0,"c":28711.0,"v":261.0,"dr":0.0254,"sa":0.5218},{"date":"2024-01-17","o":29000.0,"h":30832.5,"l":29000.0,"c":30675.0,"v":151.0,"dr":0.0684,"sa":0.5253},{"date":"2024-01-18","o":30678.5,"h":32062.0,"l":30000.0,"c":31030.5,"v":299.0,"dr":0.0116,"sa":0.525},{"date":"2024-01-19","o":31750.0,"h":32215.5,"l":30854.5,"c":32000.0,"v":362.0,"dr":0.0312,"sa":0.5252},{"date":"2024-01-22","o":32990.0,"h":33000.0,"l":31550.0,"c":31970.0,"v":154.0,"dr":-0.0009,"sa":0.5251},{"date":"2024-01-23","o":32000.0,"h":33066.0,"l":31851.5,"c":32049.0,"v":217.0,"dr":0.0025,"sa":0.5235},{"date":"2024-01-24","o":32000.0,"h":33459.5,"l":32000.0,"c":33256.5,"v":161.0,"dr":0.0377,"sa":0.5243},{"date":"2024-01-25","o":34200.0,"h":34240.5,"l":32703.0,"c":33181.5,"v":173.0,"dr":-0.0023,"sa":0.5224},{"date":"2024-01-26","o":31594.0,"h":33395.0,"l":31594.0,"c":32317.5,"v":243.0,"dr":-0.026,"sa":0.5233},{"date":"2024-01-29","o":32641.0,"h":32641.0,"l":31437.0,"c":31740.5,"v":395.0,"dr":-0.0179,"sa":0.5239},{"date":"2024-01-30","o":31823.0,"h":32655.0,"l":30884.0,"c":31446.5,"v":541.0,"dr":-0.0093,"sa":0.5223},{"date":"2024-01-31","o":30020.0,"h":31350.0,"l":30020.0,"c":31227.5,"v":149.0,"dr":-0.007,"sa":0.5225},{"date":"2024-02-01","o":31227.0,"h":33360.5,"l":31227.0,"c":33262.5,"v":227.0,"dr":0.0652,"sa":0.5241},{"date":"2024-02-02","o":33400.0,"h":34573.0,"l":32472.5,"c":32890.0,"v":191.0,"dr":-0.0112,"sa":0.5244},{"date":"2024-02-05","o":31500.0,"h":33179.5,"l":31196.5,"c":31500.0,"v":545.0,"dr":-0.0423,"sa":0.5267},{"date":"2024-02-06","o":31500.0,"h":32500.0,"l":30455.0,"c":30518.0,"v":3064.0,"dr":-0.0312,"sa":0.528},{"date":"2024-02-07","o":30700.0,"h":31111.5,"l":30376.5,"c":30281.5,"v":144.0,"dr":-0.0077,"sa":0.5281},{"date":"2024-02-08","o":30210.5,"h":30210.5,"l":29443.5,"c":29707.0,"v":460.0,"dr":-0.019,"sa":0.528},{"date":"2024-02-09","o":29010.0,"h":30209.0,"l":29010.0,"c":29386.0,"v":225.0,"dr":-0.0108,"sa":0.5269},{"date":"2024-02-14","o":28900.0,"h":29500.0,"l":28045.5,"c":28342.5,"v":296.0,"dr":-0.0355,"sa":0.5284},{"date":"2024-02-15","o":29000.0,"h":30560.0,"l":29000.0,"c":30388.0,"v":231.0,"dr":0.0722,"sa":0.5324},{"date":"2024-02-16","o":30390.0,"h":31640.0,"l":28000.0,"c":31616.0,"v":105.0,"dr":0.0404,"sa":0.5307},{"date":"2024-02-19","o":31625.0,"h":31625.0,"l":31540.0,"c":31580.0,"v":48.0,"dr":-0.0011,"sa":0.5303},{"date":"2024-02-20","o":31580.0,"h":31580.0,"l":25898.0,"c":26186.0,"v":1242.0,"dr":-0.1708,"sa":0.5592},{"date":"2024-02-21","o":26267.0,"h":26465.5,"l":25720.0,"c":26096.0,"v":936.0,"dr":-0.0034,"sa":0.5589},{"date":"2024-02-22","o":25300.0,"h":26058.0,"l":25016.0,"c":25293.0,"v":482.0,"dr":-0.0308,"sa":0.5596},{"date":"2024-02-23","o":25320.0,"h":25800.5,"l":24600.5,"c":25710.0,"v":1003.0,"dr":0.0165,"sa":0.5595},{"date":"2024-02-26","o":25710.0,"h":26417.0,"l":25224.5,"c":25432.5,"v":171.0,"dr":-0.0108,"sa":0.5597},{"date":"2024-02-27","o":24617.0,"h":25952.0,"l":24617.0,"c":25683.0,"v":343.0,"dr":0.0098,"sa":0.5596},{"date":"2024-02-28","o":25521.5,"h":26095.5,"l":25500.0,"c":25730.0,"v":176.0,"dr":0.0018,"sa":0.5595},{"date":"2024-02-29","o":25780.0,"h":26355.0,"l":25000.0,"c":25301.5,"v":335.0,"dr":-0.0167,"sa":0.56},{"date":"2024-03-01","o":25301.5,"h":25971.0,"l":24846.0,"c":25445.5,"v":209.0,"dr":0.0057,"sa":0.56},{"date":"2024-03-04","o":25000.0,"h":25445.5,"l":24597.0,"c":24890.0,"v":555.0,"dr":-0.0218,"sa":0.5607},{"date":"2024-03-05","o":25000.0,"h":25000.0,"l":24064.5,"c":24064.5,"v":225.0,"dr":-0.0332,"sa":0.562},{"date":"2024-03-06","o":24111.5,"h":24692.5,"l":24011.5,"c":24090.0,"v":179.0,"dr":0.0011,"sa":0.5618},{"date":"2024-03-07","o":23656.0,"h":24197.5,"l":23564.5,"c":23847.5,"v":372.0,"dr":-0.0101,"sa":0.5613},{"date":"2024-03-08","o":23760.0,"h":24630.0,"l":23760.0,"c":24004.5,"v":255.0,"dr":0.0066,"sa":0.5606},{"date":"2024-03-11","o":23932.0,"h":24166.5,"l":23497.0,"c":23579.5,"v":167.0,"dr":-0.0177,"sa":0.5611},{"date":"2024-03-12","o":24086.0,"h":26095.0,"l":23969.0,"c":25618.0,"v":2529.0,"dr":0.0865,"sa":0.5668},{"date":"2024-03-13","o":25000.0,"h":25000.0,"l":23369.0,"c":24925.0,"v":7496.0,"dr":-0.0271,"sa":0.5678},{"date":"2024-03-14","o":24850.0,"h":24988.0,"l":23851.5,"c":24988.0,"v":370.0,"dr":0.0025,"sa":0.5678},{"date":"2024-03-15","o":24988.0,"h":24988.0,"l":24200.0,"c":24402.5,"v":356.0,"dr":-0.0234,"sa":0.5685},{"date":"2024-03-18","o":24402.5,"h":24475.0,"l":23250.0,"c":23579.0,"v":580.0,"dr":-0.0337,"sa":0.5699},{"date":"2024-03-19","o":23600.0,"h":24344.0,"l":23563.0,"c":23966.0,"v":323.0,"dr":0.0164,"sa":0.5695},{"date":"2024-03-20","o":23999.0,"h":24619.0,"l":23701.0,"c":24663.5,"v":1548.0,"dr":0.0291,"sa":0.5698},{"date":"2024-03-21","o":25000.0,"h":25000.0,"l":24236.0,"c":24750.0,"v":488.0,"dr":0.0035,"sa":0.5688},{"date":"2024-03-22","o":24417.0,"h":24483.5,"l":23645.0,"c":23690.5,"v":960.0,"dr":-0.0428,"sa":0.5709},{"date":"2024-03-25","o":23650.0,"h":23926.0,"l":23245.0,"c":23249.0,"v":642.0,"dr":-0.0186,"sa":0.5707},{"date":"2024-03-26","o":23794.0,"h":24010.5,"l":23516.5,"c":23712.0,"v":876.0,"dr":0.0199,"sa":0.5705},{"date":"2024-03-27","o":23701.0,"h":24267.0,"l":23609.5,"c":23896.0,"v":707.0,"dr":0.0078,"sa":0.5705},{"date":"2024-04-03","o":24000.0,"h":24105.0,"l":23511.0,"c":23555.5,"v":507.0,"dr":-0.0142,"sa":0.5708},{"date":"2024-04-04","o":23600.0,"h":23820.0,"l":22772.0,"c":22814.5,"v":1105.0,"dr":-0.0315,"sa":0.5714},{"date":"2024-04-05","o":22789.0,"h":22789.0,"l":21885.5,"c":22250.5,"v":1432.0,"dr":-0.0247,"sa":0.5722},{"date":"2024-04-08","o":22519.0,"h":22572.5,"l":21973.0,"c":22539.5,"v":2953.0,"dr":0.013,"sa":0.5719},{"date":"2024-04-09","o":22598.5,"h":23638.5,"l":22390.5,"c":23590.0,"v":2710.0,"dr":0.0466,"sa":0.5702},{"date":"2024-04-10","o":23590.0,"h":23590.0,"l":23175.0,"c":23241.5,"v":632.0,"dr":-0.0148,"sa":0.5705},{"date":"2024-04-11","o":23232.0,"h":23626.0,"l":23152.5,"c":23570.0,"v":716.0,"dr":0.0141,"sa":0.5704},{"date":"2024-04-12","o":23508.0,"h":23513.0,"l":22902.5,"c":23161.5,"v":179.0,"dr":-0.0173,"sa":0.5707},{"date":"2024-04-15","o":23180.0,"h":23876.0,"l":23106.5,"c":23219.5,"v":540.0,"dr":0.0025,"sa":0.5704},{"date":"2024-04-16","o":22946.0,"h":23181.0,"l":22591.0,"c":22862.0,"v":307.0,"dr":-0.0154,"sa":0.5708},{"date":"2024-04-17","o":22900.0,"h":23032.5,"l":22485.5,"c":22661.5,"v":335.0,"dr":-0.0088,"sa":0.5706},{"date":"2024-04-18","o":22927.0,"h":22967.5,"l":22695.0,"c":22935.0,"v":212.0,"dr":0.0121,"sa":0.5685},{"date":"2024-04-19","o":23287.0,"h":23287.0,"l":22986.0,"c":23328.0,"v":264.0,"dr":0.0171,"sa":0.5683},{"date":"2024-04-22","o":23200.0,"h":23387.0,"l":22845.5,"c":23301.0,"v":648.0,"dr":-0.0012,"sa":0.5683},{"date":"2024-04-23","o":23600.0,"h":23759.0,"l":23311.5,"c":23610.0,"v":5039.0,"dr":0.0133,"sa":0.5681},{"date":"2024-04-24","o":23610.0,"h":23648.0,"l":23060.0,"c":23119.0,"v":531.0,"dr":-0.0208,"sa":0.5687},{"date":"2024-04-25","o":22847.5,"h":23300.0,"l":22708.5,"c":23278.5,"v":391.0,"dr":0.0069,"sa":0.5687},{"date":"2024-04-26","o":23632.0,"h":23848.5,"l":23415.5,"c":23578.5,"v":637.0,"dr":0.0129,"sa":0.5674},{"date":"2024-04-29","o":24000.0,"h":24000.0,"l":23429.0,"c":23664.0,"v":436.0,"dr":0.0036,"sa":0.5657},{"date":"2024-04-30","o":23818.0,"h":24110.5,"l":23515.0,"c":23690.5,"v":940.0,"dr":0.0011,"sa":0.5636},{"date":"2024-05-02","o":23900.0,"h":24272.0,"l":23500.5,"c":24253.5,"v":418.0,"dr":0.0238,"sa":0.5638},{"date":"2024-05-03","o":24272.0,"h":25450.0,"l":24272.0,"c":25250.5,"v":604.0,"dr":0.0411,"sa":0.5648},{"date":"2024-05-06","o":25200.0,"h":25568.0,"l":24924.0,"c":25264.0,"v":980.0,"dr":0.0005,"sa":0.5643},{"date":"2024-05-07","o":25311.0,"h":25311.0,"l":24096.0,"c":24120.0,"v":1974.0,"dr":-0.0453,"sa":0.5648},{"date":"2024-05-08","o":25199.0,"h":25199.0,"l":23865.5,"c":24122.5,"v":1018.0,"dr":0.0001,"sa":0.5646},{"date":"2024-05-09","o":24059.0,"h":24168.0,"l":23837.5,"c":24103.5,"v":180.0,"dr":-0.0008,"sa":0.5646},{"date":"2024-05-10","o":24500.0,"h":24500.0,"l":23902.5,"c":23955.0,"v":295.0,"dr":-0.0062,"sa":0.564},{"date":"2024-05-13","o":23950.0,"h":24496.0,"l":23950.0,"c":24087.5,"v":1701.0,"dr":0.0055,"sa":0.564},{"date":"2024-05-14","o":24159.0,"h":24390.0,"l":23944.0,"c":24427.5,"v":903.0,"dr":0.0141,"sa":0.564},{"date":"2024-05-15","o":23168.0,"h":24106.5,"l":22636.5,"c":23141.0,"v":4171.0,"dr":-0.0527,"sa":0.5663},{"date":"2024-05-16","o":23300.0,"h":23300.0,"l":22811.5,"c":22999.5,"v":3033.0,"dr":-0.0061,"sa":0.5665},{"date":"2024-05-17","o":22930.0,"h":23247.0,"l":22840.0,"c":22986.0,"v":573.0,"dr":-0.0006,"sa":0.5636},{"date":"2024-05-20","o":22500.0,"h":23410.5,"l":22422.5,"c":23341.5,"v":2086.0,"dr":0.0155,"sa":0.5637},{"date":"2024-05-21","o":23290.0,"h":24893.5,"l":23000.0,"c":24878.5,"v":1402.0,"dr":0.0658,"sa":0.5669},{"date":"2024-05-22","o":24830.0,"h":25800.0,"l":24692.0,"c":25730.0,"v":882.0,"dr":0.0342,"sa":0.5674},{"date":"2024-05-23","o":25830.0,"h":26426.5,"l":24544.5,"c":24845.5,"v":1985.0,"dr":-0.0344,"sa":0.5687},{"date":"2024-05-24","o":24802.0,"h":25024.0,"l":24140.5,"c":24572.0,"v":2990.0,"dr":-0.011,"sa":0.5684},{"date":"2024-05-27","o":25000.0,"h":25099.0,"l":23110.0,"c":24977.0,"v":182.0,"dr":0.0165,"sa":0.5685},{"date":"2024-05-28","o":24444.5,"h":24853.5,"l":23963.5,"c":24207.5,"v":590.0,"dr":-0.0308,"sa":0.5695},{"date":"2024-05-29","o":24000.0,"h":24000.0,"l":23233.0,"c":23491.5,"v":602.0,"dr":-0.0296,"sa":0.5654},{"date":"2024-05-30","o":23784.0,"h":23787.5,"l":23015.0,"c":23689.0,"v":3326.0,"dr":0.0084,"sa":0.5651},{"date":"2024-05-31","o":24580.0,"h":24580.0,"l":23375.0,"c":24070.5,"v":1234.0,"dr":0.0161,"sa":0.5648},{"date":"2024-06-03","o":24149.0,"h":24775.0,"l":23770.0,"c":24673.5,"v":4059.0,"dr":0.0251,"sa":0.5651},{"date":"2024-06-04","o":24810.0,"h":25847.5,"l":24810.0,"c":25722.5,"v":1368.0,"dr":0.0425,"sa":0.5649},{"date":"2024-06-05","o":25900.0,"h":26061.0,"l":25299.5,"c":25576.0,"v":543.0,"dr":-0.0057,"sa":0.565},{"date":"2024-06-06","o":25550.0,"h":26284.0,"l":25550.0,"c":25763.5,"v":862.0,"dr":0.0073,"sa":0.5638},{"date":"2024-06-07","o":25710.0,"h":25710.0,"l":24534.0,"c":24744.0,"v":964.0,"dr":-0.0396,"sa":0.5633},{"date":"2024-06-10","o":24100.5,"h":24627.0,"l":23900.0,"c":23993.5,"v":576.0,"dr":-0.0303,"sa":0.5633},{"date":"2024-06-11","o":23975.0,"h":24206.5,"l":23455.5,"c":24187.0,"v":599.0,"dr":0.0081,"sa":0.5618},{"date":"2024-06-12","o":24206.5,"h":24569.5,"l":23667.5,"c":23824.0,"v":770.0,"dr":-0.015,"sa":0.5621},{"date":"2024-06-13","o":23815.5,"h":23815.5,"l":22900.0,"c":23353.5,"v":500.0,"dr":-0.0197,"sa":0.5623},{"date":"2024-06-14","o":23198.5,"h":23213.5,"l":22600.0,"c":23151.5,"v":710.0,"dr":-0.0086,"sa":0.5621},{"date":"2024-06-18","o":24000.0,"h":26500.0,"l":22651.0,"c":23425.0,"v":998.0,"dr":0.0118,"sa":0.5622},{"date":"2024-06-19","o":23600.0,"h":24100.0,"l":23175.0,"c":23383.5,"v":262.0,"dr":-0.0018,"sa":0.5622},{"date":"2024-06-24","o":23500.0,"h":24150.0,"l":23077.0,"c":23923.0,"v":658.0,"dr":0.0231,"sa":0.5625},{"date":"2024-06-25","o":23854.0,"h":23877.5,"l":23535.0,"c":23822.0,"v":740.0,"dr":-0.0042,"sa":0.5625},{"date":"2024-06-26","o":23824.0,"h":24589.0,"l":23674.0,"c":24534.5,"v":1512.0,"dr":0.0299,"sa":0.5631},{"date":"2024-06-27","o":24123.5,"h":25625.0,"l":23600.0,"c":24506.5,"v":1089.0,"dr":-0.0011,"sa":0.5631},{"date":"2024-06-28","o":24500.0,"h":24776.0,"l":23920.0,"c":24306.0,"v":1020.0,"dr":-0.0082,"sa":0.563},{"date":"2024-07-01","o":24590.5,"h":25520.0,"l":24289.5,"c":25447.5,"v":1220.0,"dr":0.047,"sa":0.5641},{"date":"2024-07-02","o":25581.5,"h":26263.5,"l":25151.5,"c":25572.0,"v":4330.0,"dr":0.0049,"sa":0.5625},{"date":"2024-07-03","o":26000.0,"h":26390.0,"l":25000.0,"c":25313.5,"v":877.0,"dr":-0.0101,"sa":0.5623},{"date":"2024-07-04","o":26379.0,"h":26379.0,"l":23780.0,"c":25701.0,"v":387.0,"dr":0.0153,"sa":0.5612},{"date":"2024-07-05","o":25540.5,"h":25638.5,"l":25119.5,"c":25578.0,"v":732.0,"dr":-0.0048,"sa":0.561},{"date":"2024-07-08","o":25801.0,"h":26205.5,"l":25700.0,"c":25972.5,"v":3115.0,"dr":0.0154,"sa":0.5611},{"date":"2024-07-10","o":26200.0,"h":26800.0,"l":26050.0,"c":26500.0,"v":3130.0,"dr":0.0203,"sa":0.5599},{"date":"2024-07-11","o":26500.0,"h":27575.0,"l":26500.0,"c":27500.0,"v":2562.0,"dr":0.0377,"sa":0.5606},{"date":"2024-07-12","o":27750.0,"h":28300.0,"l":27725.0,"c":28225.0,"v":2835.0,"dr":0.0264,"sa":0.5599},{"date":"2024-07-15","o":29100.0,"h":29100.0,"l":25950.0,"c":25975.0,"v":1678.0,"dr":-0.0797,"sa":0.566},{"date":"2024-07-16","o":25725.0,"h":26000.0,"l":24950.0,"c":25475.0,"v":2365.0,"dr":-0.0192,"sa":0.5646},{"date":"2024-07-17","o":25700.0,"h":25850.0,"l":25125.0,"c":25650.0,"v":1392.0,"dr":0.0069,"sa":0.5634},{"date":"2024-07-18","o":25675.0,"h":25675.0,"l":24350.0,"c":24600.0,"v":2518.0,"dr":-0.0409,"sa":0.5651},{"date":"2024-07-19","o":24550.0,"h":25500.0,"l":24450.0,"c":25500.0,"v":757.0,"dr":0.0366,"sa":0.5656},{"date":"2024-07-22","o":25500.0,"h":25725.0,"l":25275.0,"c":25725.0,"v":195.0,"dr":0.0088,"sa":0.5652},{"date":"2024-07-23","o":26000.0,"h":26100.0,"l":25775.0,"c":25925.0,"v":392.0,"dr":0.0078,"sa":0.5652},{"date":"2024-07-24","o":25650.0,"h":25725.0,"l":25350.0,"c":25425.0,"v":374.0,"dr":-0.0193,"sa":0.565},{"date":"2024-07-25","o":25700.0,"h":25950.0,"l":25450.0,"c":25450.0,"v":466.0,"dr":0.001,"sa":0.5634},{"date":"2024-07-26","o":25200.0,"h":25725.0,"l":25200.0,"c":25500.0,"v":225.0,"dr":0.002,"sa":0.5633},{"date":"2024-07-29","o":25500.0,"h":25500.0,"l":24825.0,"c":24825.0,"v":339.0,"dr":-0.0265,"sa":0.564},{"date":"2024-07-30","o":24825.0,"h":24825.0,"l":24300.0,"c":24400.0,"v":594.0,"dr":-0.0171,"sa":0.5644},{"date":"2024-07-31","o":24400.0,"h":25225.0,"l":24125.0,"c":24950.0,"v":467.0,"dr":0.0225,"sa":0.5646},{"date":"2024-08-01","o":25375.0,"h":25450.0,"l":24700.0,"c":25000.0,"v":261.0,"dr":0.002,"sa":0.5647},{"date":"2024-08-02","o":25000.0,"h":25225.0,"l":24650.0,"c":25100.0,"v":991.0,"dr":0.004,"sa":0.5646},{"date":"2024-08-05","o":25200.0,"h":25200.0,"l":24125.0,"c":24625.0,"v":1048.0,"dr":-0.0189,"sa":0.564},{"date":"2024-08-06","o":25125.0,"h":25300.0,"l":24800.0,"c":25100.0,"v":536.0,"dr":0.0193,"sa":0.5635},{"date":"2024-08-07","o":25125.0,"h":25400.0,"l":24900.0,"c":24925.0,"v":634.0,"dr":-0.007,"sa":0.5635},{"date":"2024-08-08","o":25225.0,"h":25250.0,"l":24800.0,"c":24950.0,"v":194.0,"dr":0.001,"sa":0.5635},{"date":"2024-08-09","o":25200.0,"h":25500.0,"l":24900.0,"c":25400.0,"v":955.0,"dr":0.018,"sa":0.5636},{"date":"2024-08-12","o":25425.0,"h":25500.0,"l":25150.0,"c":25200.0,"v":230.0,"dr":-0.0079,"sa":0.5636},{"date":"2024-08-13","o":25600.0,"h":25825.0,"l":25250.0,"c":25725.0,"v":768.0,"dr":0.0208,"sa":0.5638},{"date":"2024-08-14","o":26000.0,"h":26175.0,"l":24900.0,"c":25525.0,"v":1173.0,"dr":-0.0078,"sa":0.5637},{"date":"2024-08-15","o":25400.0,"h":25400.0,"l":24275.0,"c":24475.0,"v":3163.0,"dr":-0.0411,"sa":0.5653},{"date":"2024-08-16","o":24500.0,"h":24500.0,"l":23400.0,"c":23900.0,"v":4654.0,"dr":-0.0235,"sa":0.5658},{"date":"2024-08-19","o":24100.0,"h":24475.0,"l":23600.0,"c":24200.0,"v":2716.0,"dr":0.0126,"sa":0.5657},{"date":"2024-08-20","o":24200.0,"h":24325.0,"l":23600.0,"c":23725.0,"v":858.0,"dr":-0.0196,"sa":0.5662},{"date":"2024-08-21","o":23975.0,"h":24000.0,"l":23400.0,"c":23425.0,"v":965.0,"dr":-0.0126,"sa":0.5651},{"date":"2024-08-22","o":24400.0,"h":24400.0,"l":22700.0,"c":22800.0,"v":4041.0,"dr":-0.0267,"sa":0.5641},{"date":"2024-08-23","o":23200.0,"h":23825.0,"l":23175.0,"c":23725.0,"v":6778.0,"dr":0.0406,"sa":0.5651},{"date":"2024-08-26","o":23525.0,"h":23525.0,"l":22700.0,"c":23050.0,"v":24745.0,"dr":-0.0285,"sa":0.5624},{"date":"2024-08-27","o":23050.0,"h":23375.0,"l":22900.0,"c":23250.0,"v":5115.0,"dr":0.0087,"sa":0.5601},{"date":"2024-08-28","o":23275.0,"h":23400.0,"l":23075.0,"c":23175.0,"v":407.0,"dr":-0.0032,"sa":0.5597},{"date":"2024-08-29","o":23175.0,"h":23200.0,"l":22650.0,"c":22900.0,"v":870.0,"dr":-0.0119,"sa":0.5591},{"date":"2024-08-30","o":22925.0,"h":23000.0,"l":22500.0,"c":22725.0,"v":1061.0,"dr":-0.0076,"sa":0.5589},{"date":"2024-09-02","o":23675.0,"h":23675.0,"l":22800.0,"c":23225.0,"v":268.0,"dr":0.022,"sa":0.5591},{"date":"2024-09-03","o":22800.0,"h":22800.0,"l":22000.0,"c":22425.0,"v":2147.0,"dr":-0.0344,"sa":0.5589},{"date":"2024-09-04","o":23000.0,"h":23050.0,"l":22475.0,"c":22700.0,"v":1437.0,"dr":0.0123,"sa":0.5586},{"date":"2024-09-05","o":23550.0,"h":23550.0,"l":22025.0,"c":22325.0,"v":993.0,"dr":-0.0165,"sa":0.5589},{"date":"2024-09-06","o":22575.0,"h":22575.0,"l":21475.0,"c":21700.0,"v":822.0,"dr":-0.028,"sa":0.5589},{"date":"2024-09-09","o":21675.0,"h":21675.0,"l":20750.0,"c":20975.0,"v":4433.0,"dr":-0.0334,"sa":0.5595},{"date":"2024-09-10","o":20975.0,"h":20975.0,"l":20200.0,"c":20550.0,"v":5134.0,"dr":-0.0203,"sa":0.5599},{"date":"2024-09-11","o":20625.0,"h":20900.0,"l":20175.0,"c":20600.0,"v":1320.0,"dr":0.0024,"sa":0.5568},{"date":"2024-09-12","o":20600.0,"h":21100.0,"l":20575.0,"c":20925.0,"v":4114.0,"dr":0.0158,"sa":0.5565},{"date":"2024-09-13","o":21725.0,"h":21800.0,"l":20975.0,"c":21275.0,"v":4245.0,"dr":0.0167,"sa":0.5559},{"date":"2024-09-16","o":20900.0,"h":21325.0,"l":20750.0,"c":20800.0,"v":2416.0,"dr":-0.0223,"sa":0.5542},{"date":"2024-09-17","o":20975.0,"h":21325.0,"l":20900.0,"c":21225.0,"v":1048.0,"dr":0.0204,"sa":0.5544},{"date":"2024-09-18","o":21950.0,"h":21950.0,"l":20625.0,"c":20900.0,"v":1963.0,"dr":-0.0153,"sa":0.5539},{"date":"2024-09-19","o":21150.0,"h":21300.0,"l":20825.0,"c":21100.0,"v":1543.0,"dr":0.0096,"sa":0.5537},{"date":"2024-09-20","o":21000.0,"h":21000.0,"l":20100.0,"c":20500.0,"v":2047.0,"dr":-0.0284,"sa":0.5543},{"date":"2024-09-23","o":20350.0,"h":20550.0,"l":20225.0,"c":20500.0,"v":2599.0,"dr":0.0,"sa":0.5538},{"date":"2024-09-24","o":20600.0,"h":20950.0,"l":20600.0,"c":20850.0,"v":1435.0,"dr":0.0171,"sa":0.5532},{"date":"2024-09-25","o":20750.0,"h":20750.0,"l":20250.0,"c":20250.0,"v":1069.0,"dr":-0.0288,"sa":0.5539},{"date":"2024-09-26","o":20850.0,"h":21375.0,"l":20725.0,"c":21175.0,"v":3107.0,"dr":0.0457,"sa":0.5551},{"date":"2024-09-27","o":21475.0,"h":21950.0,"l":21350.0,"c":21850.0,"v":14487.0,"dr":0.0319,"sa":0.5557},{"date":"2024-09-30","o":22300.0,"h":22300.0,"l":21325.0,"c":21700.0,"v":3398.0,"dr":-0.0069,"sa":0.5557},{"date":"2024-10-01","o":23925.0,"h":24900.0,"l":23750.0,"c":24875.0,"v":28273.0,"dr":0.1463,"sa":0.5741},{"date":"2024-10-02","o":24900.0,"h":24900.0,"l":24250.0,"c":24400.0,"v":3830.0,"dr":-0.0191,"sa":0.5729},{"date":"2024-10-03","o":24300.0,"h":24300.0,"l":23550.0,"c":24025.0,"v":3583.0,"dr":-0.0154,"sa":0.5729},{"date":"2024-10-04","o":24025.0,"h":24225.0,"l":23600.0,"c":23725.0,"v":743.0,"dr":-0.0125,"sa":0.5731},{"date":"2024-10-07","o":23450.0,"h":23650.0,"l":22750.0,"c":22950.0,"v":1355.0,"dr":-0.0327,"sa":0.5739},{"date":"2024-10-08","o":23125.0,"h":23275.0,"l":22675.0,"c":22725.0,"v":1610.0,"dr":-0.0098,"sa":0.573},{"date":"2024-10-09","o":22750.0,"h":22950.0,"l":22375.0,"c":22450.0,"v":1564.0,"dr":-0.0121,"sa":0.5712},{"date":"2024-10-10","o":22400.0,"h":23200.0,"l":22400.0,"c":22775.0,"v":2438.0,"dr":0.0145,"sa":0.5713},{"date":"2024-10-14","o":22800.0,"h":23575.0,"l":22800.0,"c":23375.0,"v":1389.0,"dr":0.0263,"sa":0.5715},{"date":"2024-10-15","o":23150.0,"h":23275.0,"l":22100.0,"c":22650.0,"v":3461.0,"dr":-0.031,"sa":0.5725},{"date":"2024-10-16","o":22650.0,"h":23050.0,"l":22500.0,"c":23050.0,"v":1285.0,"dr":0.0177,"sa":0.5721},{"date":"2024-10-17","o":22850.0,"h":22950.0,"l":22650.0,"c":22750.0,"v":852.0,"dr":-0.013,"sa":0.571},{"date":"2024-10-18","o":22775.0,"h":22800.0,"l":22175.0,"c":22250.0,"v":1228.0,"dr":-0.022,"sa":0.5673},{"date":"2024-10-21","o":22250.0,"h":22250.0,"l":21950.0,"c":22075.0,"v":451.0,"dr":-0.0079,"sa":0.5673},{"date":"2024-10-22","o":22075.0,"h":22100.0,"l":21650.0,"c":21825.0,"v":962.0,"dr":-0.0113,"sa":0.5533},{"date":"2024-10-23","o":21800.0,"h":21800.0,"l":21150.0,"c":21175.0,"v":2608.0,"dr":-0.0298,"sa":0.5541},{"date":"2024-10-24","o":21300.0,"h":21475.0,"l":21200.0,"c":21375.0,"v":275.0,"dr":0.0094,"sa":0.5541},{"date":"2024-10-25","o":21050.0,"h":21375.0,"l":20850.0,"c":20850.0,"v":896.0,"dr":-0.0246,"sa":0.55},{"date":"2024-10-28","o":20225.0,"h":21600.0,"l":20225.0,"c":21525.0,"v":15106.0,"dr":0.0324,"sa":0.5498},{"date":"2024-10-29","o":21525.0,"h":21525.0,"l":20475.0,"c":20550.0,"v":3657.0,"dr":-0.0453,"sa":0.551},{"date":"2024-10-30","o":20850.0,"h":20850.0,"l":20500.0,"c":20700.0,"v":702.0,"dr":0.0073,"sa":0.5497},{"date":"2024-10-31","o":20700.0,"h":20700.0,"l":20225.0,"c":20500.0,"v":201.0,"dr":-0.0097,"sa":0.5433},{"date":"2024-11-01","o":20500.0,"h":20500.0,"l":19825.0,"c":19900.0,"v":1276.0,"dr":-0.0293,"sa":0.5406},{"date":"2024-11-04","o":19900.0,"h":20350.0,"l":19800.0,"c":20050.0,"v":4705.0,"dr":0.0075,"sa":0.5368},{"date":"2024-11-05","o":20425.0,"h":20450.0,"l":20025.0,"c":20125.0,"v":516.0,"dr":0.0037,"sa":0.5335},{"date":"2024-11-06","o":20400.0,"h":20725.0,"l":19325.0,"c":20125.0,"v":3943.0,"dr":0.0,"sa":0.5328},{"date":"2024-11-07","o":20350.0,"h":20675.0,"l":20000.0,"c":20325.0,"v":1182.0,"dr":0.0099,"sa":0.5324},{"date":"2024-11-08","o":20000.0,"h":20350.0,"l":19200.0,"c":19725.0,"v":5159.0,"dr":-0.0295,"sa":0.5288},{"date":"2024-11-11","o":19600.0,"h":20050.0,"l":19375.0,"c":19375.0,"v":4128.0,"dr":-0.0177,"sa":0.5057},{"date":"2024-11-12","o":19500.0,"h":19800.0,"l":19125.0,"c":19350.0,"v":2868.0,"dr":-0.0013,"sa":0.5046},{"date":"2024-11-13","o":20000.0,"h":20375.0,"l":18675.0,"c":20025.0,"v":39437.0,"dr":0.0349,"sa":0.5057},{"date":"2024-11-14","o":19650.0,"h":20300.0,"l":19425.0,"c":20250.0,"v":8703.0,"dr":0.0112,"sa":0.5057},{"date":"2024-11-15","o":20400.0,"h":20400.0,"l":19500.0,"c":19925.0,"v":2018.0,"dr":-0.016,"sa":0.5046},{"date":"2024-11-19","o":20300.0,"h":20300.0,"l":18975.0,"c":19000.0,"v":682.0,"dr":-0.0464,"sa":0.5068},{"date":"2024-11-20","o":18850.0,"h":19125.0,"l":18450.0,"c":18650.0,"v":1127.0,"dr":-0.0184,"sa":0.5064},{"date":"2024-11-21","o":19000.0,"h":19275.0,"l":18425.0,"c":18525.0,"v":738.0,"dr":-0.0067,"sa":0.5059},{"date":"2024-11-22","o":18850.0,"h":18850.0,"l":18300.0,"c":18400.0,"v":6668.0,"dr":-0.0067,"sa":0.503},{"date":"2024-11-25","o":18900.0,"h":19050.0,"l":18500.0,"c":18825.0,"v":4795.0,"dr":0.0231,"sa":0.5013},{"date":"2024-11-26","o":18700.0,"h":18975.0,"l":18025.0,"c":18175.0,"v":4466.0,"dr":-0.0345,"sa":0.4977},{"date":"2024-11-27","o":18200.0,"h":18400.0,"l":17950.0,"c":18075.0,"v":7204.0,"dr":-0.0055,"sa":0.4977},{"date":"2024-11-28","o":18025.0,"h":18300.0,"l":18000.0,"c":18300.0,"v":210.0,"dr":0.0124,"sa":0.489},{"date":"2024-11-29","o":18000.0,"h":18450.0,"l":17425.0,"c":17425.0,"v":2962.0,"dr":-0.0478,"sa":0.491},{"date":"2024-12-02","o":17650.0,"h":18100.0,"l":17500.0,"c":18075.0,"v":1816.0,"dr":0.0373,"sa":0.4919},{"date":"2024-12-03","o":18000.0,"h":18375.0,"l":17700.0,"c":18350.0,"v":715.0,"dr":0.0152,"sa":0.488},{"date":"2024-12-04","o":18525.0,"h":18525.0,"l":18000.0,"c":18125.0,"v":613.0,"dr":-0.0123,"sa":0.487},{"date":"2024-12-05","o":18125.0,"h":18300.0,"l":17775.0,"c":18025.0,"v":1051.0,"dr":-0.0055,"sa":0.4871},{"date":"2024-12-06","o":18250.0,"h":18250.0,"l":17250.0,"c":17325.0,"v":6824.0,"dr":-0.0388,"sa":0.4886},{"date":"2024-12-09","o":16800.0,"h":17600.0,"l":16800.0,"c":17150.0,"v":2821.0,"dr":-0.0101,"sa":0.4716},{"date":"2024-12-10","o":17150.0,"h":17675.0,"l":17000.0,"c":17275.0,"v":687.0,"dr":0.0073,"sa":0.4711},{"date":"2024-12-11","o":17025.0,"h":17475.0,"l":17000.0,"c":17400.0,"v":1751.0,"dr":0.0072,"sa":0.4711},{"date":"2024-12-12","o":17550.0,"h":17550.0,"l":16800.0,"c":16850.0,"v":4026.0,"dr":-0.0316,"sa":0.4638},{"date":"2024-12-13","o":16850.0,"h":17150.0,"l":16675.0,"c":17050.0,"v":1407.0,"dr":0.0119,"sa":0.4632},{"date":"2024-12-16","o":16675.0,"h":17850.0,"l":16675.0,"c":17575.0,"v":3115.0,"dr":0.0308,"sa":0.4615},{"date":"2024-12-17","o":17575.0,"h":18000.0,"l":17525.0,"c":17900.0,"v":6608.0,"dr":0.0185,"sa":0.4609},{"date":"2024-12-18","o":17800.0,"h":18875.0,"l":16950.0,"c":16975.0,"v":2167.0,"dr":-0.0517,"sa":0.4631},{"date":"2024-12-19","o":17200.0,"h":17375.0,"l":16775.0,"c":16900.0,"v":2365.0,"dr":-0.0044,"sa":0.4622},{"date":"2024-12-20","o":17250.0,"h":17650.0,"l":16400.0,"c":17650.0,"v":947.0,"dr":0.0444,"sa":0.4644},{"date":"2024-12-23","o":17700.0,"h":18000.0,"l":17000.0,"c":17525.0,"v":8834.0,"dr":-0.0071,"sa":0.4636},{"date":"2024-12-24","o":17725.0,"h":17725.0,"l":17225.0,"c":17550.0,"v":118.0,"dr":0.0014,"sa":0.4636},{"date":"2024-12-26","o":17775.0,"h":17775.0,"l":17300.0,"c":17575.0,"v":2122.0,"dr":0.0014,"sa":0.4634},{"date":"2024-12-27","o":17300.0,"h":18000.0,"l":17050.0,"c":17300.0,"v":1556.0,"dr":-0.0156,"sa":0.4631},{"date":"2024-12-30","o":17300.0,"h":17750.0,"l":16000.0,"c":17000.0,"v":2167.0,"dr":-0.0173,"sa":0.4629},{"date":"2025-01-02","o":16750.0,"h":18075.0,"l":16750.0,"c":17675.0,"v":3854.0,"dr":0.0397,"sa":0.4623},{"date":"2025-01-03","o":17675.0,"h":18000.0,"l":17300.0,"c":17575.0,"v":894.0,"dr":-0.0057,"sa":0.4622},{"date":"2025-01-06","o":17600.0,"h":18050.0,"l":17500.0,"c":17925.0,"v":1123.0,"dr":0.0199,"sa":0.4555},{"date":"2025-01-07","o":18050.0,"h":18125.0,"l":17500.0,"c":18025.0,"v":857.0,"dr":0.0056,"sa":0.4553},{"date":"2025-01-08","o":18250.0,"h":18250.0,"l":17250.0,"c":17700.0,"v":2489.0,"dr":-0.018,"sa":0.4555},{"date":"2025-01-09","o":18225.0,"h":18250.0,"l":17350.0,"c":17675.0,"v":151.0,"dr":-0.0014,"sa":0.4538},{"date":"2025-01-10","o":17900.0,"h":17975.0,"l":17125.0,"c":17700.0,"v":719.0,"dr":0.0014,"sa":0.4531},{"date":"2025-01-13","o":17100.0,"h":18275.0,"l":17100.0,"c":18025.0,"v":901.0,"dr":0.0184,"sa":0.4499},{"date":"2025-01-14","o":18225.0,"h":18225.0,"l":17450.0,"c":17575.0,"v":6660.0,"dr":-0.025,"sa":0.4444},{"date":"2025-01-15","o":17675.0,"h":18050.0,"l":17575.0,"c":17900.0,"v":46539.0,"dr":0.0185,"sa":0.4446},{"date":"2025-01-16","o":17750.0,"h":18325.0,"l":17225.0,"c":17375.0,"v":6562.0,"dr":-0.0293,"sa":0.4454},{"date":"2025-01-17","o":17300.0,"h":17550.0,"l":17050.0,"c":17050.0,"v":2657.0,"dr":-0.0187,"sa":0.4454},{"date":"2025-01-20","o":17100.0,"h":17450.0,"l":16800.0,"c":17100.0,"v":665.0,"dr":0.0029,"sa":0.4445},{"date":"2025-01-21","o":17200.0,"h":17575.0,"l":17075.0,"c":17350.0,"v":30407.0,"dr":0.0146,"sa":0.4439},{"date":"2025-01-22","o":17500.0,"h":17700.0,"l":17150.0,"c":17550.0,"v":90524.0,"dr":0.0115,"sa":0.4433},{"date":"2025-01-23","o":16750.0,"h":17725.0,"l":16750.0,"c":17200.0,"v":43773.0,"dr":-0.0199,"sa":0.4381},{"date":"2025-01-24","o":17200.0,"h":17300.0,"l":16800.0,"c":17225.0,"v":6913.0,"dr":0.0015,"sa":0.4379},{"date":"2025-01-27","o":17075.0,"h":17425.0,"l":16850.0,"c":17275.0,"v":10391.0,"dr":0.0029,"sa":0.4366},{"date":"2025-01-28","o":17200.0,"h":17725.0,"l":17200.0,"c":17475.0,"v":32025.0,"dr":0.0116,"sa":0.4369},{"date":"2025-01-29","o":17675.0,"h":18475.0,"l":17450.0,"c":18375.0,"v":43268.0,"dr":0.0515,"sa":0.4401},{"date":"2025-01-30","o":18500.0,"h":18775.0,"l":18300.0,"c":18750.0,"v":72206.0,"dr":0.0204,"sa":0.4389},{"date":"2025-01-31","o":18500.0,"h":18750.0,"l":18300.0,"c":18350.0,"v":8049.0,"dr":-0.0213,"sa":0.4393},{"date":"2025-02-03","o":18175.0,"h":18200.0,"l":17425.0,"c":18125.0,"v":6270.0,"dr":-0.0123,"sa":0.4388},{"date":"2025-02-04","o":18200.0,"h":18600.0,"l":18025.0,"c":18600.0,"v":5836.0,"dr":0.0262,"sa":0.4394},{"date":"2025-02-05","o":18500.0,"h":18900.0,"l":18100.0,"c":19025.0,"v":2898.0,"dr":0.0228,"sa":0.44},{"date":"2025-02-06","o":19175.0,"h":19175.0,"l":18675.0,"c":18925.0,"v":1870.0,"dr":-0.0053,"sa":0.44},{"date":"2025-02-07","o":19300.0,"h":19475.0,"l":18675.0,"c":18775.0,"v":5697.0,"dr":-0.0079,"sa":0.4349},{"date":"2025-02-10","o":18850.0,"h":19400.0,"l":18850.0,"c":19250.0,"v":1312.0,"dr":0.0253,"sa":0.4356},{"date":"2025-02-11","o":19500.0,"h":19975.0,"l":19050.0,"c":19875.0,"v":5361.0,"dr":0.0325,"sa":0.4351},{"date":"2025-02-12","o":19450.0,"h":20200.0,"l":19425.0,"c":19925.0,"v":3401.0,"dr":0.0025,"sa":0.434},{"date":"2025-02-13","o":19925.0,"h":20125.0,"l":19575.0,"c":20075.0,"v":907.0,"dr":0.0075,"sa":0.4341},{"date":"2025-02-14","o":20000.0,"h":20250.0,"l":19675.0,"c":20200.0,"v":10237.0,"dr":0.0062,"sa":0.4338},{"date":"2025-02-17","o":20600.0,"h":20950.0,"l":19525.0,"c":20925.0,"v":647.0,"dr":0.0359,"sa":0.4353},{"date":"2025-02-18","o":21000.0,"h":21150.0,"l":20025.0,"c":20300.0,"v":3332.0,"dr":-0.0299,"sa":0.4348},{"date":"2025-02-19","o":20300.0,"h":20500.0,"l":19825.0,"c":20425.0,"v":654.0,"dr":0.0062,"sa":0.4287},{"date":"2025-02-20","o":20425.0,"h":20600.0,"l":19875.0,"c":20425.0,"v":1816.0,"dr":0.0,"sa":0.4266},{"date":"2025-02-21","o":19975.0,"h":20850.0,"l":19900.0,"c":20350.0,"v":1874.0,"dr":-0.0037,"sa":0.4266},{"date":"2025-02-24","o":20350.0,"h":20550.0,"l":19900.0,"c":20175.0,"v":2219.0,"dr":-0.0086,"sa":0.3913},{"date":"2025-02-25","o":20275.0,"h":20275.0,"l":19650.0,"c":19750.0,"v":1721.0,"dr":-0.0211,"sa":0.3919},{"date":"2025-02-26","o":19500.0,"h":19900.0,"l":19275.0,"c":19425.0,"v":3403.0,"dr":-0.0165,"sa":0.391},{"date":"2025-02-27","o":19150.0,"h":19800.0,"l":19150.0,"c":19650.0,"v":574.0,"dr":0.0116,"sa":0.3908},{"date":"2025-02-28","o":19200.0,"h":19525.0,"l":18450.0,"c":18550.0,"v":2440.0,"dr":-0.056,"sa":0.3946},{"date":"2025-03-05","o":18200.0,"h":19175.0,"l":18200.0,"c":19250.0,"v":737.0,"dr":0.0377,"sa":0.3963},{"date":"2025-03-06","o":19125.0,"h":19500.0,"l":18800.0,"c":19475.0,"v":9507.0,"dr":0.0117,"sa":0.3965},{"date":"2025-03-07","o":19400.0,"h":19800.0,"l":19250.0,"c":19675.0,"v":3281.0,"dr":0.0103,"sa":0.3964},{"date":"2025-03-10","o":19750.0,"h":19850.0,"l":19225.0,"c":19500.0,"v":3086.0,"dr":-0.0089,"sa":0.3964},{"date":"2025-03-11","o":19500.0,"h":19500.0,"l":18975.0,"c":19050.0,"v":2023.0,"dr":-0.0231,"sa":0.3965},{"date":"2025-03-12","o":19575.0,"h":20475.0,"l":19575.0,"c":20350.0,"v":7092.0,"dr":0.0682,"sa":0.4011},{"date":"2025-03-13","o":19375.0,"h":19925.0,"l":19375.0,"c":19575.0,"v":4491.0,"dr":-0.0381,"sa":0.4028},{"date":"2025-03-14","o":19575.0,"h":20850.0,"l":19575.0,"c":20475.0,"v":22962.0,"dr":0.046,"sa":0.4054},{"date":"2025-03-17","o":20450.0,"h":21200.0,"l":20450.0,"c":21100.0,"v":5008.0,"dr":0.0305,"sa":0.4065},{"date":"2025-03-18","o":21050.0,"h":21350.0,"l":20850.0,"c":21025.0,"v":5285.0,"dr":-0.0036,"sa":0.4061},{"date":"2025-03-19","o":21125.0,"h":22125.0,"l":21100.0,"c":22000.0,"v":4880.0,"dr":0.0464,"sa":0.3995},{"date":"2025-03-20","o":21625.0,"h":21625.0,"l":21075.0,"c":21350.0,"v":1070.0,"dr":-0.0295,"sa":0.3997},{"date":"2025-03-21","o":21125.0,"h":21125.0,"l":20825.0,"c":21000.0,"v":2528.0,"dr":-0.0164,"sa":0.4},{"date":"2025-03-25","o":20925.0,"h":21175.0,"l":20800.0,"c":20850.0,"v":746.0,"dr":-0.0071,"sa":0.3994},{"date":"2025-03-26","o":20700.0,"h":21175.0,"l":20700.0,"c":20775.0,"v":9388.0,"dr":-0.0036,"sa":0.398},{"date":"2025-03-27","o":20775.0,"h":21450.0,"l":20675.0,"c":21425.0,"v":1664.0,"dr":0.0313,"sa":0.3989},{"date":"2025-03-28","o":21400.0,"h":21400.0,"l":20950.0,"c":21300.0,"v":9855.0,"dr":-0.0058,"sa":0.3978},{"date":"2025-03-31","o":21325.0,"h":21525.0,"l":20925.0,"c":21325.0,"v":552.0,"dr":0.0012,"sa":0.3978},{"date":"2025-04-01","o":21325.0,"h":21825.0,"l":21325.0,"c":21650.0,"v":1071.0,"dr":0.0152,"sa":0.3958},{"date":"2025-04-03","o":21525.0,"h":21525.0,"l":20975.0,"c":21125.0,"v":2204.0,"dr":-0.0242,"sa":0.3961},{"date":"2025-04-04","o":20100.0,"h":20150.0,"l":19350.0,"c":19450.0,"v":1862.0,"dr":-0.0793,"sa":0.4034},{"date":"2025-04-07","o":18925.0,"h":19675.0,"l":18450.0,"c":18900.0,"v":52250.0,"dr":-0.0283,"sa":0.4043},{"date":"2025-04-08","o":19075.0,"h":19375.0,"l":18500.0,"c":19075.0,"v":3303.0,"dr":0.0093,"sa":0.4042},{"date":"2025-04-09","o":18925.0,"h":20150.0,"l":18400.0,"c":19900.0,"v":5450.0,"dr":0.0433,"sa":0.4054},{"date":"2025-04-10","o":19225.0,"h":19225.0,"l":18375.0,"c":18800.0,"v":2216.0,"dr":-0.0553,"sa":0.4084},{"date":"2025-04-11","o":19500.0,"h":20000.0,"l":19400.0,"c":19350.0,"v":5091.0,"dr":0.0293,"sa":0.4092},{"date":"2025-04-14","o":19350.0,"h":19425.0,"l":17725.0,"c":18325.0,"v":2144.0,"dr":-0.053,"sa":0.4099},{"date":"2025-04-15","o":18325.0,"h":18325.0,"l":17525.0,"c":17725.0,"v":1199.0,"dr":-0.0327,"sa":0.4109},{"date":"2025-04-16","o":17450.0,"h":17450.0,"l":16450.0,"c":16625.0,"v":758.0,"dr":-0.0621,"sa":0.4152},{"date":"2025-04-21","o":16800.0,"h":16800.0,"l":16000.0,"c":16600.0,"v":470.0,"dr":-0.0015,"sa":0.4149},{"date":"2025-04-22","o":16550.0,"h":17450.0,"l":16550.0,"c":17475.0,"v":16602.0,"dr":0.0527,"sa":0.4183},{"date":"2025-04-23","o":17575.0,"h":17975.0,"l":17575.0,"c":17775.0,"v":34751.0,"dr":0.0172,"sa":0.4184},{"date":"2025-04-24","o":17850.0,"h":18275.0,"l":17850.0,"c":18150.0,"v":203.0,"dr":0.0211,"sa":0.4189},{"date":"2025-04-25","o":17900.0,"h":18025.0,"l":17675.0,"c":18000.0,"v":2551.0,"dr":-0.0083,"sa":0.4188},{"date":"2025-04-28","o":18000.0,"h":18600.0,"l":17725.0,"c":18200.0,"v":527.0,"dr":0.0111,"sa":0.4186},{"date":"2025-04-29","o":18200.0,"h":18425.0,"l":18200.0,"c":18175.0,"v":1515.0,"dr":-0.0014,"sa":0.4186},{"date":"2025-04-30","o":18300.0,"h":18350.0,"l":17950.0,"c":18225.0,"v":2692.0,"dr":0.0028,"sa":0.4184},{"date":"2025-05-05","o":18300.0,"h":19150.0,"l":18300.0,"c":18900.0,"v":77777.0,"dr":0.037,"sa":0.4196},{"date":"2025-05-06","o":18950.0,"h":19250.0,"l":18950.0,"c":19250.0,"v":6645.0,"dr":0.0185,"sa":0.4199},{"date":"2025-05-07","o":19075.0,"h":19100.0,"l":18400.0,"c":18650.0,"v":3902.0,"dr":-0.0312,"sa":0.4208},{"date":"2025-05-08","o":18575.0,"h":18700.0,"l":18325.0,"c":18475.0,"v":789.0,"dr":-0.0094,"sa":0.4209},{"date":"2025-05-09","o":18550.0,"h":18850.0,"l":18175.0,"c":18525.0,"v":2269.0,"dr":0.0027,"sa":0.4209},{"date":"2025-05-12","o":18475.0,"h":18675.0,"l":18100.0,"c":18375.0,"v":7443.0,"dr":-0.0081,"sa":0.4203},{"date":"2025-05-13","o":18450.0,"h":18925.0,"l":18300.0,"c":18875.0,"v":5527.0,"dr":0.0272,"sa":0.4191},{"date":"2025-05-14","o":17800.0,"h":18125.0,"l":16975.0,"c":17900.0,"v":33994.0,"dr":-0.0517,"sa":0.4222},{"date":"2025-05-15","o":17200.0,"h":17700.0,"l":17025.0,"c":17275.0,"v":5429.0,"dr":-0.0349,"sa":0.4212},{"date":"2025-05-16","o":17200.0,"h":17600.0,"l":17000.0,"c":17650.0,"v":3520.0,"dr":0.0217,"sa":0.4218},{"date":"2025-05-19","o":17700.0,"h":17925.0,"l":17525.0,"c":17825.0,"v":2907.0,"dr":0.0099,"sa":0.422},{"date":"2025-05-20","o":17900.0,"h":17900.0,"l":17500.0,"c":17600.0,"v":6181.0,"dr":-0.0126,"sa":0.4221},{"date":"2025-05-21","o":17600.0,"h":17600.0,"l":17100.0,"c":17225.0,"v":2951.0,"dr":-0.0213,"sa":0.4225},{"date":"2025-05-22","o":17200.0,"h":17300.0,"l":17050.0,"c":17300.0,"v":1868.0,"dr":0.0044,"sa":0.4223},{"date":"2025-05-23","o":16950.0,"h":17100.0,"l":16700.0,"c":17100.0,"v":1566.0,"dr":-0.0116,"sa":0.4192},{"date":"2025-05-26","o":16725.0,"h":17450.0,"l":16725.0,"c":17050.0,"v":107.0,"dr":-0.0029,"sa":0.4192},{"date":"2025-05-27","o":17150.0,"h":17925.0,"l":17150.0,"c":17975.0,"v":6633.0,"dr":0.0543,"sa":0.4228},{"date":"2025-05-28","o":17800.0,"h":17950.0,"l":17675.0,"c":17875.0,"v":720.0,"dr":-0.0056,"sa":0.4225},{"date":"2025-05-29","o":17950.0,"h":17950.0,"l":17250.0,"c":17425.0,"v":1270.0,"dr":-0.0252,"sa":0.4179},{"date":"2025-05-30","o":17575.0,"h":17850.0,"l":17575.0,"c":17825.0,"v":17740.0,"dr":0.023,"sa":0.4171},{"date":"2025-06-02","o":17300.0,"h":17750.0,"l":17275.0,"c":17600.0,"v":1746.0,"dr":-0.0126,"sa":0.416},{"date":"2025-06-03","o":17300.0,"h":17800.0,"l":17275.0,"c":17500.0,"v":1693.0,"dr":-0.0057,"sa":0.4159},{"date":"2025-06-04","o":17600.0,"h":17650.0,"l":17350.0,"c":17650.0,"v":41620.0,"dr":0.0086,"sa":0.4156},{"date":"2025-06-05","o":17750.0,"h":18225.0,"l":17650.0,"c":17950.0,"v":6122.0,"dr":0.017,"sa":0.4149},{"date":"2025-06-06","o":18025.0,"h":18100.0,"l":17850.0,"c":18000.0,"v":4951.0,"dr":0.0028,"sa":0.4139},{"date":"2025-06-09","o":17700.0,"h":17875.0,"l":17425.0,"c":17850.0,"v":1146.0,"dr":-0.0083,"sa":0.4139},{"date":"2025-06-10","o":17825.0,"h":18150.0,"l":17825.0,"c":17825.0,"v":1392.0,"dr":-0.0014,"sa":0.4135},{"date":"2025-06-11","o":17750.0,"h":17925.0,"l":17700.0,"c":17825.0,"v":482.0,"dr":0.0,"sa":0.4127},{"date":"2025-06-12","o":17950.0,"h":18150.0,"l":17875.0,"c":18150.0,"v":2297.0,"dr":0.0182,"sa":0.4109},{"date":"2025-06-13","o":17950.0,"h":18150.0,"l":17825.0,"c":18150.0,"v":465.0,"dr":0.0,"sa":0.4108},{"date":"2025-06-17","o":18325.0,"h":18425.0,"l":18000.0,"c":18050.0,"v":953.0,"dr":-0.0055,"sa":0.4108},{"date":"2025-06-18","o":18025.0,"h":18025.0,"l":17650.0,"c":17875.0,"v":572.0,"dr":-0.0097,"sa":0.409},{"date":"2025-06-19","o":18775.0,"h":18775.0,"l":17000.0,"c":17575.0,"v":253.0,"dr":-0.0168,"sa":0.4083},{"date":"2025-06-23","o":17575.0,"h":18075.0,"l":17525.0,"c":17975.0,"v":1842.0,"dr":0.0228,"sa":0.4089},{"date":"2025-06-24","o":17825.0,"h":18300.0,"l":17825.0,"c":18225.0,"v":1796.0,"dr":0.0139,"sa":0.4089},{"date":"2025-06-25","o":18175.0,"h":18325.0,"l":18000.0,"c":18350.0,"v":762.0,"dr":0.0069,"sa":0.4085},{"date":"2025-06-26","o":18450.0,"h":18900.0,"l":18325.0,"c":18475.0,"v":18576.0,"dr":0.0068,"sa":0.4085},{"date":"2025-06-27","o":18500.0,"h":18650.0,"l":18375.0,"c":18675.0,"v":1465.0,"dr":0.0108,"sa":0.4085},{"date":"2025-06-30","o":18750.0,"h":19175.0,"l":18625.0,"c":19100.0,"v":1896.0,"dr":0.0228,"sa":0.4092},{"date":"2025-07-01","o":19125.0,"h":19700.0,"l":19125.0,"c":19600.0,"v":4552.0,"dr":0.0262,"sa":0.4093},{"date":"2025-07-02","o":19250.0,"h":19400.0,"l":19000.0,"c":19375.0,"v":1241.0,"dr":-0.0115,"sa":0.4095},{"date":"2025-07-03","o":19475.0,"h":20675.0,"l":18725.0,"c":19775.0,"v":704.0,"dr":0.0206,"sa":0.4089},{"date":"2025-07-04","o":19475.0,"h":19725.0,"l":19350.0,"c":19600.0,"v":352.0,"dr":-0.0088,"sa":0.409},{"date":"2025-07-07","o":19625.0,"h":19775.0,"l":19300.0,"c":19750.0,"v":23699.0,"dr":0.0077,"sa":0.409},{"date":"2025-07-08","o":19750.0,"h":19750.0,"l":19325.0,"c":19400.0,"v":4464.0,"dr":-0.0177,"sa":0.4065},{"date":"2025-07-10","o":19425.0,"h":19525.0,"l":19100.0,"c":19250.0,"v":16577.0,"dr":-0.0077,"sa":0.4066},{"date":"2025-07-11","o":19250.0,"h":19250.0,"l":18800.0,"c":19125.0,"v":2529.0,"dr":-0.0065,"sa":0.4065},{"date":"2025-07-14","o":18950.0,"h":19275.0,"l":18750.0,"c":19050.0,"v":1231.0,"dr":-0.0039,"sa":0.4062},{"date":"2025-07-15","o":18875.0,"h":18950.0,"l":18275.0,"c":18275.0,"v":1745.0,"dr":-0.0407,"sa":0.4081},{"date":"2025-07-16","o":18175.0,"h":18450.0,"l":18000.0,"c":18400.0,"v":2337.0,"dr":0.0068,"sa":0.4079},{"date":"2025-07-17","o":18525.0,"h":19125.0,"l":18400.0,"c":19025.0,"v":1282.0,"dr":0.034,"sa":0.4088},{"date":"2025-07-18","o":19300.0,"h":19300.0,"l":18800.0,"c":18925.0,"v":4593.0,"dr":-0.0053,"sa":0.407},{"date":"2025-07-21","o":18825.0,"h":18825.0,"l":18525.0,"c":18500.0,"v":1856.0,"dr":-0.0225,"sa":0.4066},{"date":"2025-07-22","o":18675.0,"h":18800.0,"l":17875.0,"c":17900.0,"v":2022.0,"dr":-0.0324,"sa":0.4001},{"date":"2025-07-23","o":18375.0,"h":18775.0,"l":18275.0,"c":18775.0,"v":3442.0,"dr":0.0489,"sa":0.4029},{"date":"2025-07-24","o":18625.0,"h":18625.0,"l":18275.0,"c":18375.0,"v":1555.0,"dr":-0.0213,"sa":0.4033},{"date":"2025-07-25","o":18375.0,"h":18700.0,"l":18225.0,"c":18525.0,"v":976.0,"dr":0.0082,"sa":0.4014},{"date":"2025-07-28","o":18500.0,"h":18500.0,"l":18300.0,"c":18475.0,"v":1135.0,"dr":-0.0027,"sa":0.3996},{"date":"2025-07-29","o":18350.0,"h":18400.0,"l":18000.0,"c":18150.0,"v":939.0,"dr":-0.0176,"sa":0.3999},{"date":"2025-07-30","o":18000.0,"h":18200.0,"l":17750.0,"c":18000.0,"v":3499.0,"dr":-0.0083,"sa":0.3998},{"date":"2025-07-31","o":18200.0,"h":18500.0,"l":17950.0,"c":18150.0,"v":3596.0,"dr":0.0083,"sa":0.3995},{"date":"2025-08-01","o":18075.0,"h":18075.0,"l":17700.0,"c":17925.0,"v":2844.0,"dr":-0.0124,"sa":0.3997},{"date":"2025-08-04","o":18325.0,"h":18325.0,"l":17400.0,"c":18100.0,"v":6423.0,"dr":0.0098,"sa":0.3998},{"date":"2025-08-05","o":18100.0,"h":18525.0,"l":18100.0,"c":18225.0,"v":4010.0,"dr":0.0069,"sa":0.3991},{"date":"2025-08-06","o":18175.0,"h":18375.0,"l":18125.0,"c":18200.0,"v":1777.0,"dr":-0.0014,"sa":0.3987},{"date":"2025-08-07","o":18500.0,"h":18600.0,"l":18400.0,"c":18600.0,"v":4962.0,"dr":0.022,"sa":0.3987},{"date":"2025-08-08","o":18775.0,"h":18775.0,"l":18225.0,"c":18225.0,"v":29237.0,"dr":-0.0202,"sa":0.3992},{"date":"2025-08-11","o":18150.0,"h":18200.0,"l":17875.0,"c":17950.0,"v":890.0,"dr":-0.0151,"sa":0.3994},{"date":"2025-08-12","o":18100.0,"h":18825.0,"l":18100.0,"c":18475.0,"v":2271.0,"dr":0.0292,"sa":0.4001},{"date":"2025-08-13","o":19350.0,"h":20200.0,"l":18675.0,"c":20100.0,"v":73577.0,"dr":0.088,"sa":0.4094},{"date":"2025-08-14","o":20300.0,"h":20425.0,"l":19575.0,"c":19600.0,"v":2188.0,"dr":-0.0249,"sa":0.4101},{"date":"2025-08-18","o":19500.0,"h":19500.0,"l":19100.0,"c":19275.0,"v":9832.0,"dr":-0.0166,"sa":0.4104},{"date":"2025-08-19","o":19275.0,"h":19375.0,"l":18750.0,"c":18750.0,"v":1091.0,"dr":-0.0272,"sa":0.4108},{"date":"2025-08-20","o":19000.0,"h":19025.0,"l":18350.0,"c":18550.0,"v":10504.0,"dr":-0.0107,"sa":0.4109},{"date":"2025-08-21","o":18550.0,"h":18625.0,"l":18275.0,"c":18525.0,"v":4394.0,"dr":-0.0013,"sa":0.4103},{"date":"2025-08-22","o":18600.0,"h":19000.0,"l":18600.0,"c":18900.0,"v":3045.0,"dr":0.0202,"sa":0.4108},{"date":"2025-08-25","o":18825.0,"h":19275.0,"l":18825.0,"c":18925.0,"v":1740.0,"dr":0.0013,"sa":0.4088},{"date":"2025-08-26","o":19000.0,"h":19025.0,"l":18725.0,"c":18725.0,"v":1327.0,"dr":-0.0106,"sa":0.4083},{"date":"2025-08-27","o":18675.0,"h":19050.0,"l":18675.0,"c":18925.0,"v":1768.0,"dr":0.0107,"sa":0.4082},{"date":"2025-08-28","o":18875.0,"h":19300.0,"l":18875.0,"c":19300.0,"v":7962.0,"dr":0.0198,"sa":0.4083},{"date":"2025-08-29","o":19200.0,"h":19325.0,"l":18750.0,"c":18975.0,"v":3730.0,"dr":-0.0168,"sa":0.4084},{"date":"2025-09-01","o":18625.0,"h":19350.0,"l":18625.0,"c":18700.0,"v":1738.0,"dr":-0.0145,"sa":0.4078},{"date":"2025-09-02","o":19025.0,"h":19250.0,"l":18850.0,"c":19000.0,"v":2268.0,"dr":0.016,"sa":0.4061},{"date":"2025-09-03","o":18875.0,"h":18875.0,"l":18500.0,"c":18725.0,"v":1137.0,"dr":-0.0145,"sa":0.4053},{"date":"2025-09-04","o":18700.0,"h":19100.0,"l":18600.0,"c":19100.0,"v":3179.0,"dr":0.02,"sa":0.4057},{"date":"2025-09-05","o":19350.0,"h":19500.0,"l":19125.0,"c":19375.0,"v":2135.0,"dr":0.0144,"sa":0.406},{"date":"2025-09-08","o":19750.0,"h":19890.0,"l":19270.0,"c":19660.0,"v":3701.0,"dr":0.0147,"sa":0.4061},{"date":"2025-09-09","o":19660.0,"h":19790.0,"l":19440.0,"c":19800.0,"v":1011.0,"dr":0.0071,"sa":0.4061},{"date":"2025-09-10","o":19980.0,"h":20390.0,"l":19780.0,"c":20140.0,"v":2530.0,"dr":0.0172,"sa":0.4059},{"date":"2025-09-11","o":20220.0,"h":20470.0,"l":19980.0,"c":20400.0,"v":1176.0,"dr":0.0129,"sa":0.4046},{"date":"2025-09-12","o":20400.0,"h":20480.0,"l":19850.0,"c":20120.0,"v":8959.0,"dr":-0.0137,"sa":0.4047},{"date":"2025-09-15","o":20220.0,"h":20460.0,"l":20000.0,"c":20350.0,"v":2504.0,"dr":0.0114,"sa":0.4045},{"date":"2025-09-16","o":20130.0,"h":20410.0,"l":19790.0,"c":20130.0,"v":6806.0,"dr":-0.0108,"sa":0.4037},{"date":"2025-09-17","o":20130.0,"h":20390.0,"l":20130.0,"c":20340.0,"v":2746.0,"dr":0.0104,"sa":0.4024},{"date":"2025-09-18","o":20400.0,"h":21070.0,"l":20250.0,"c":20940.0,"v":2081.0,"dr":0.0295,"sa":0.403},{"date":"2025-09-19","o":20940.0,"h":21090.0,"l":20730.0,"c":20870.0,"v":1616.0,"dr":-0.0033,"sa":0.403},{"date":"2025-09-22","o":20640.0,"h":20640.0,"l":19090.0,"c":20060.0,"v":4077.0,"dr":-0.0388,"sa":0.4046},{"date":"2025-09-23","o":19350.0,"h":19850.0,"l":19050.0,"c":19760.0,"v":316.0,"dr":-0.015,"sa":0.4045},{"date":"2025-09-24","o":20120.0,"h":20160.0,"l":19760.0,"c":19890.0,"v":41317.0,"dr":0.0066,"sa":0.4039},{"date":"2025-09-25","o":19750.0,"h":19890.0,"l":19210.0,"c":19550.0,"v":763.0,"dr":-0.0171,"sa":0.4038},{"date":"2025-09-26","o":19350.0,"h":20590.0,"l":19350.0,"c":20380.0,"v":694.0,"dr":0.0425,"sa":0.4057},{"date":"2025-09-29","o":20380.0,"h":20570.0,"l":19960.0,"c":20390.0,"v":938.0,"dr":0.0005,"sa":0.4056},{"date":"2025-09-30","o":20390.0,"h":20810.0,"l":20120.0,"c":20660.0,"v":1008.0,"dr":0.0132,"sa":0.4048},{"date":"2025-10-01","o":20780.0,"h":21390.0,"l":20450.0,"c":21110.0,"v":7568.0,"dr":0.0218,"sa":0.4054},{"date":"2025-10-02","o":21230.0,"h":21230.0,"l":20410.0,"c":20790.0,"v":3452.0,"dr":-0.0152,"sa":0.4053},{"date":"2025-10-03","o":20880.0,"h":20880.0,"l":20150.0,"c":20180.0,"v":2289.0,"dr":-0.0293,"sa":0.4054},{"date":"2025-10-06","o":20240.0,"h":20550.0,"l":20180.0,"c":20390.0,"v":842.0,"dr":0.0104,"sa":0.4029},{"date":"2025-10-07","o":20150.0,"h":20940.0,"l":20150.0,"c":20920.0,"v":2330.0,"dr":0.026,"sa":0.4025},{"date":"2025-10-08","o":21050.0,"h":21450.0,"l":20780.0,"c":21190.0,"v":4403.0,"dr":0.0129,"sa":0.4026},{"date":"2025-10-09","o":21630.0,"h":21690.0,"l":19950.0,"c":19970.0,"v":12102.0,"dr":-0.0576,"sa":0.3793},{"date":"2025-10-13","o":19350.0,"h":19930.0,"l":19060.0,"c":19800.0,"v":1890.0,"dr":-0.0085,"sa":0.3789},{"date":"2025-10-14","o":19650.0,"h":20610.0,"l":19510.0,"c":20530.0,"v":2365.0,"dr":0.0369,"sa":0.3805},{"date":"2025-10-15","o":20570.0,"h":20870.0,"l":20270.0,"c":20210.0,"v":726.0,"dr":-0.0156,"sa":0.3806},{"date":"2025-10-16","o":20200.0,"h":21070.0,"l":20050.0,"c":21040.0,"v":8430.0,"dr":0.0411,"sa":0.3815},{"date":"2025-10-17","o":21200.0,"h":21790.0,"l":20780.0,"c":21610.0,"v":11419.0,"dr":0.0271,"sa":0.3823},{"date":"2025-10-20","o":21890.0,"h":22180.0,"l":21590.0,"c":22120.0,"v":821.0,"dr":0.0236,"sa":0.3828},{"date":"2025-10-21","o":21890.0,"h":22790.0,"l":21820.0,"c":22720.0,"v":706.0,"dr":0.0271,"sa":0.3835},{"date":"2025-10-22","o":22720.0,"h":22940.0,"l":22430.0,"c":22880.0,"v":3420.0,"dr":0.007,"sa":0.3827},{"date":"2025-10-23","o":22890.0,"h":22890.0,"l":22350.0,"c":22430.0,"v":12081.0,"dr":-0.0197,"sa":0.3819},{"date":"2025-10-24","o":22450.0,"h":22590.0,"l":22200.0,"c":22490.0,"v":5741.0,"dr":0.0027,"sa":0.3815},{"date":"2025-10-27","o":21220.0,"h":22250.0,"l":20860.0,"c":22270.0,"v":3299.0,"dr":-0.0098,"sa":0.3814},{"date":"2025-10-28","o":22420.0,"h":22970.0,"l":22240.0,"c":22650.0,"v":6626.0,"dr":0.0171,"sa":0.3811},{"date":"2025-10-29","o":22550.0,"h":22550.0,"l":21880.0,"c":21910.0,"v":2901.0,"dr":-0.0327,"sa":0.3825},{"date":"2025-10-30","o":21670.0,"h":21750.0,"l":21550.0,"c":21570.0,"v":824.0,"dr":-0.0155,"sa":0.3826},{"date":"2025-10-31","o":21600.0,"h":21810.0,"l":21360.0,"c":21700.0,"v":33718.0,"dr":0.006,"sa":0.3815},{"date":"2025-11-03","o":21960.0,"h":21960.0,"l":20840.0,"c":21430.0,"v":3867.0,"dr":-0.0124,"sa":0.3816},{"date":"2025-11-04","o":21150.0,"h":21470.0,"l":20980.0,"c":21080.0,"v":2243.0,"dr":-0.0163,"sa":0.3811},{"date":"2025-11-05","o":21050.0,"h":21480.0,"l":20900.0,"c":21390.0,"v":4952.0,"dr":0.0147,"sa":0.3801},{"date":"2025-11-06","o":21340.0,"h":21500.0,"l":20890.0,"c":20980.0,"v":285.0,"dr":-0.0192,"sa":0.3778},{"date":"2025-11-07","o":21040.0,"h":21910.0,"l":20730.0,"c":20820.0,"v":777.0,"dr":-0.0076,"sa":0.3778},{"date":"2025-11-10","o":20600.0,"h":21410.0,"l":20600.0,"c":20910.0,"v":711.0,"dr":0.0043,"sa":0.3777},{"date":"2025-11-11","o":20600.0,"h":21490.0,"l":20600.0,"c":21210.0,"v":1366.0,"dr":0.0143,"sa":0.3768},{"date":"2025-11-12","o":21520.0,"h":23140.0,"l":21520.0,"c":22160.0,"v":13825.0,"dr":0.0448,"sa":0.3793},{"date":"2025-11-13","o":22260.0,"h":23300.0,"l":21560.0,"c":21770.0,"v":12075.0,"dr":-0.0176,"sa":0.3797},{"date":"2025-11-14","o":21510.0,"h":21760.0,"l":21340.0,"c":21630.0,"v":1945.0,"dr":-0.0064,"sa":0.3798},{"date":"2025-11-17","o":21630.0,"h":22080.0,"l":21050.0,"c":21480.0,"v":1988.0,"dr":-0.0069,"sa":0.3798},{"date":"2025-11-18","o":21190.0,"h":21770.0,"l":21180.0,"c":21660.0,"v":437.0,"dr":0.0084,"sa":0.3786},{"date":"2025-11-19","o":21660.0,"h":21810.0,"l":21050.0,"c":21370.0,"v":526.0,"dr":-0.0134,"sa":0.3785},{"date":"2025-11-21","o":21580.0,"h":21870.0,"l":21300.0,"c":21660.0,"v":413.0,"dr":0.0136,"sa":0.3787},{"date":"2025-11-25","o":21050.0,"h":22090.0,"l":20980.0,"c":22100.0,"v":4517.0,"dr":0.0203,"sa":0.3776},{"date":"2025-11-26","o":21510.0,"h":22750.0,"l":21450.0,"c":22420.0,"v":2523.0,"dr":0.0145,"sa":0.3777},{"date":"2025-11-27","o":22300.0,"h":22340.0,"l":21560.0,"c":22290.0,"v":338.0,"dr":-0.0058,"sa":0.3774},{"date":"2025-11-28","o":22290.0,"h":23500.0,"l":21600.0,"c":23100.0,"v":2623.0,"dr":0.0363,"sa":0.3761},{"date":"2025-12-01","o":23100.0,"h":23240.0,"l":22560.0,"c":22960.0,"v":4278.0,"dr":-0.0061,"sa":0.3757},{"date":"2025-12-02","o":22790.0,"h":23490.0,"l":22510.0,"c":23370.0,"v":1268.0,"dr":0.0179,"sa":0.376},{"date":"2025-12-03","o":23500.0,"h":23810.0,"l":23350.0,"c":23350.0,"v":5060.0,"dr":-0.0009,"sa":0.3759},{"date":"2025-12-04","o":22690.0,"h":23360.0,"l":22690.0,"c":23240.0,"v":1028.0,"dr":-0.0047,"sa":0.3753},{"date":"2025-12-05","o":23520.0,"h":23530.0,"l":22540.0,"c":22590.0,"v":492.0,"dr":-0.028,"sa":0.3747},{"date":"2025-12-09","o":22510.0,"h":22590.0,"l":21500.0,"c":21730.0,"v":1945.0,"dr":-0.0381,"sa":0.3767},{"date":"2025-12-10","o":21730.0,"h":22260.0,"l":21650.0,"c":21920.0,"v":1562.0,"dr":0.0087,"sa":0.3766},{"date":"2025-12-11","o":21710.0,"h":22380.0,"l":21580.0,"c":22350.0,"v":2855.0,"dr":0.0196,"sa":0.3739},{"date":"2025-12-12","o":22250.0,"h":23270.0,"l":22010.0,"c":22760.0,"v":2040.0,"dr":0.0183,"sa":0.3725},{"date":"2025-12-15","o":23120.0,"h":23340.0,"l":21650.0,"c":22560.0,"v":5613.0,"dr":-0.0088,"sa":0.3724},{"date":"2025-12-16","o":23190.0,"h":23200.0,"l":22460.0,"c":22390.0,"v":1359.0,"dr":-0.0075,"sa":0.3722},{"date":"2025-12-17","o":22990.0,"h":22990.0,"l":22370.0,"c":22490.0,"v":597.0,"dr":0.0045,"sa":0.3722},{"date":"2025-12-18","o":22990.0,"h":23000.0,"l":22300.0,"c":22630.0,"v":3609.0,"dr":0.0062,"sa":0.3701},{"date":"2025-12-19","o":22750.0,"h":22750.0,"l":22240.0,"c":22360.0,"v":533.0,"dr":-0.0119,"sa":0.3701},{"date":"2025-12-22","o":22500.0,"h":23100.0,"l":21920.0,"c":22060.0,"v":2268.0,"dr":-0.0134,"sa":0.3704},{"date":"2025-12-23","o":22330.0,"h":22540.0,"l":21590.0,"c":22370.0,"v":2034.0,"dr":0.0141,"sa":0.3705},{"date":"2025-12-24","o":22660.0,"h":22660.0,"l":22330.0,"c":22370.0,"v":69.0,"dr":0.0,"sa":0.3691},{"date":"2025-12-26","o":22380.0,"h":24040.0,"l":22010.0,"c":22700.0,"v":152.0,"dr":0.0148,"sa":0.3692},{"date":"2025-12-29","o":22580.0,"h":22580.0,"l":22080.0,"c":22130.0,"v":248.0,"dr":-0.0251,"sa":0.3689},{"date":"2025-12-30","o":22290.0,"h":22630.0,"l":22280.0,"c":22230.0,"v":453.0,"dr":0.0045,"sa":0.3685},{"date":"2026-01-02","o":23000.0,"h":23000.0,"l":22240.0,"c":22660.0,"v":390.0,"dr":0.0193,"sa":0.3651},{"date":"2026-01-05","o":22910.0,"h":23730.0,"l":22610.0,"c":23540.0,"v":8960.0,"dr":0.0388,"sa":0.367},{"date":"2026-01-06","o":23800.0,"h":24340.0,"l":23740.0,"c":24240.0,"v":2333.0,"dr":0.0297,"sa":0.3656},{"date":"2026-01-07","o":24250.0,"h":24370.0,"l":22710.0,"c":23650.0,"v":4664.0,"dr":-0.0243,"sa":0.3664},{"date":"2026-01-08","o":23460.0,"h":24200.0,"l":23460.0,"c":24030.0,"v":4488.0,"dr":0.0161,"sa":0.3667},{"date":"2026-01-09","o":24490.0,"h":24650.0,"l":22900.0,"c":24220.0,"v":1150.0,"dr":0.0079,"sa":0.3667},{"date":"2026-01-12","o":24580.0,"h":24590.0,"l":23950.0,"c":24060.0,"v":1085.0,"dr":-0.0066,"sa":0.3664},{"date":"2026-01-13","o":24030.0,"h":24390.0,"l":23770.0,"c":23840.0,"v":1136.0,"dr":-0.0091,"sa":0.3661},{"date":"2026-01-14","o":24050.0,"h":24050.0,"l":23200.0,"c":23280.0,"v":3723.0,"dr":-0.0235,"sa":0.3649},{"date":"2026-01-15","o":24160.0,"h":24160.0,"l":22530.0,"c":22970.0,"v":1804.0,"dr":-0.0133,"sa":0.3652},{"date":"2026-01-16","o":22640.0,"h":23500.0,"l":22630.0,"c":22780.0,"v":2436.0,"dr":-0.0083,"sa":0.3648},{"date":"2026-01-19","o":22700.0,"h":23950.0,"l":22300.0,"c":23000.0,"v":76.0,"dr":0.0097,"sa":0.3649},{"date":"2026-01-20","o":22700.0,"h":22700.0,"l":22430.0,"c":22610.0,"v":1614.0,"dr":-0.017,"sa":0.3648},{"date":"2026-01-21","o":22600.0,"h":23150.0,"l":22300.0,"c":22530.0,"v":9662.0,"dr":-0.0035,"sa":0.3649},{"date":"2026-01-22","o":22610.0,"h":24000.0,"l":22600.0,"c":23660.0,"v":3818.0,"dr":0.0502,"sa":0.3681},{"date":"2026-01-23","o":23610.0,"h":24200.0,"l":23400.0,"c":23550.0,"v":1885.0,"dr":-0.0046,"sa":0.3678},{"date":"2026-01-26","o":23020.0,"h":23870.0,"l":23000.0,"c":23680.0,"v":954.0,"dr":0.0055,"sa":0.3669},{"date":"2026-01-27","o":23620.0,"h":24270.0,"l":23530.0,"c":23470.0,"v":3699.0,"dr":-0.0089,"sa":0.3666},{"date":"2026-01-28","o":24330.0,"h":24330.0,"l":23300.0,"c":23630.0,"v":2829.0,"dr":0.0068,"sa":0.3653},{"date":"2026-01-29","o":23630.0,"h":24140.0,"l":23280.0,"c":24080.0,"v":2628.0,"dr":0.019,"sa":0.3652},{"date":"2026-01-30","o":24250.0,"h":25100.0,"l":24240.0,"c":24730.0,"v":9300.0,"dr":0.027,"sa":0.3661},{"date":"2026-02-02","o":24720.0,"h":24940.0,"l":24190.0,"c":24410.0,"v":5407.0,"dr":-0.0129,"sa":0.3661},{"date":"2026-02-03","o":24500.0,"h":25140.0,"l":24490.0,"c":25040.0,"v":32300.0,"dr":0.0258,"sa":0.3668},{"date":"2026-02-04","o":25180.0,"h":26740.0,"l":24900.0,"c":26500.0,"v":21683.0,"dr":0.0583,"sa":0.3705},{"date":"2026-02-05","o":26580.0,"h":26780.0,"l":25780.0,"c":25820.0,"v":13234.0,"dr":-0.0257,"sa":0.3715},{"date":"2026-02-06","o":26180.0,"h":26200.0,"l":25280.0,"c":25580.0,"v":11620.0,"dr":-0.0093,"sa":0.3717},{"date":"2026-02-09","o":25660.0,"h":25660.0,"l":25100.0,"c":25160.0,"v":3456.0,"dr":-0.0164,"sa":0.372},{"date":"2026-02-10","o":25540.0,"h":25540.0,"l":24400.0,"c":25400.0,"v":6264.0,"dr":0.0095,"sa":0.3687},{"date":"2026-02-11","o":25780.0,"h":25780.0,"l":24360.0,"c":24980.0,"v":19234.0,"dr":-0.0165,"sa":0.3687},{"date":"2026-02-12","o":24850.0,"h":24960.0,"l":23560.0,"c":23610.0,"v":488.0,"dr":-0.0548,"sa":0.3723},{"date":"2026-02-13","o":23610.0,"h":24780.0,"l":23250.0,"c":24560.0,"v":5168.0,"dr":0.0402,"sa":0.374},{"date":"2026-02-18","o":24580.0,"h":25380.0,"l":24190.0,"c":24750.0,"v":1893.0,"dr":0.0077,"sa":0.3733},{"date":"2026-02-19","o":25120.0,"h":25840.0,"l":23350.0,"c":25780.0,"v":11852.0,"dr":0.0416,"sa":0.3748},{"date":"2026-02-20","o":25780.0,"h":26200.0,"l":25080.0,"c":25700.0,"v":2034.0,"dr":-0.0031,"sa":0.3748},{"date":"2026-02-23","o":26460.0,"h":26460.0,"l":24900.0,"c":25000.0,"v":527.0,"dr":-0.0272,"sa":0.3758},{"date":"2026-02-24","o":24920.0,"h":26120.0,"l":24860.0,"c":25400.0,"v":5676.0,"dr":0.016,"sa":0.3753},{"date":"2026-02-25","o":25620.0,"h":25800.0,"l":25120.0,"c":25820.0,"v":6320.0,"dr":0.0165,"sa":0.3743},{"date":"2026-02-26","o":25900.0,"h":26500.0,"l":25900.0,"c":26400.0,"v":3267.0,"dr":0.0225,"sa":0.3749},{"date":"2026-02-27","o":26780.0,"h":26840.0,"l":25740.0,"c":25840.0,"v":1618.0,"dr":-0.0212,"sa":0.3755},{"date":"2026-03-02","o":25480.0,"h":25780.0,"l":24870.0,"c":25660.0,"v":8223.0,"dr":-0.007,"sa":0.3756},{"date":"2026-03-03","o":25800.0,"h":25800.0,"l":24940.0,"c":25320.0,"v":1451.0,"dr":-0.0133,"sa":0.3742},{"date":"2026-03-04","o":25060.0,"h":25880.0,"l":24270.0,"c":24370.0,"v":4414.0,"dr":-0.0375,"sa":0.375},{"date":"2026-03-05","o":24370.0,"h":25000.0,"l":23530.0,"c":23630.0,"v":6082.0,"dr":-0.0304,"sa":0.3762},{"date":"2026-03-06","o":23660.0,"h":23740.0,"l":23050.0,"c":23660.0,"v":1918.0,"dr":0.0013,"sa":0.3762},{"date":"2026-03-09","o":23480.0,"h":23550.0,"l":22990.0,"c":23420.0,"v":1071.0,"dr":-0.0101,"sa":0.3764},{"date":"2026-03-10","o":23440.0,"h":23930.0,"l":23230.0,"c":23570.0,"v":2106.0,"dr":0.0064,"sa":0.3763},{"date":"2026-03-11","o":23750.0,"h":23760.0,"l":23090.0,"c":23370.0,"v":2905.0,"dr":-0.0085,"sa":0.3758},{"date":"2026-03-12","o":23420.0,"h":23420.0,"l":22600.0,"c":22630.0,"v":663.0,"dr":-0.0317,"sa":0.3768},{"date":"2026-03-13","o":22720.0,"h":22940.0,"l":22530.0,"c":22560.0,"v":853.0,"dr":-0.0031,"sa":0.3766},{"date":"2026-03-16","o":22700.0,"h":22980.0,"l":22690.0,"c":22860.0,"v":148.0,"dr":0.0133,"sa":0.3725},{"date":"2026-03-17","o":22800.0,"h":23340.0,"l":22800.0,"c":23150.0,"v":1898.0,"dr":0.0127,"sa":0.3709},{"date":"2026-03-18","o":22810.0,"h":23220.0,"l":22570.0,"c":22590.0,"v":534.0,"dr":-0.0242,"sa":0.3716},{"date":"2026-03-19","o":22300.0,"h":22890.0,"l":21890.0,"c":22580.0,"v":8545.0,"dr":-0.0004,"sa":0.3714},{"date":"2026-03-20","o":22570.0,"h":22660.0,"l":22030.0,"c":22460.0,"v":8750.0,"dr":-0.0053,"sa":0.3714},{"date":"2026-03-23","o":22610.0,"h":23540.0,"l":22580.0,"c":23430.0,"v":5406.0,"dr":0.0432,"sa":0.373},{"date":"2026-03-25","o":23980.0,"h":24250.0,"l":23480.0,"c":24280.0,"v":1306.0,"dr":0.0363,"sa":0.3686},{"date":"2026-03-26","o":24290.0,"h":24290.0,"l":23770.0,"c":23940.0,"v":4682.0,"dr":-0.014,"sa":0.3668},{"date":"2026-03-27","o":23930.0,"h":23940.0,"l":23430.0,"c":23780.0,"v":8230.0,"dr":-0.0067,"sa":0.3641},{"date":"2026-03-30","o":23860.0,"h":23860.0,"l":23290.0,"c":23580.0,"v":5405.0,"dr":-0.0084,"sa":0.363},{"date":"2026-03-31","o":23620.0,"h":24360.0,"l":23610.0,"c":24210.0,"v":1590.0,"dr":0.0267,"sa":0.3639},{"date":"2026-04-01","o":24510.0,"h":24960.0,"l":24160.0,"c":24800.0,"v":851.0,"dr":0.0244,"sa":0.3618},{"date":"2026-04-06","o":24790.0,"h":24910.0,"l":24560.0,"c":24700.0,"v":1319.0,"dr":-0.004,"sa":0.3605},{"date":"2026-04-07","o":24700.0,"h":24750.0,"l":24200.0,"c":24270.0,"v":487.0,"dr":-0.0174,"sa":0.3606},{"date":"2026-04-08","o":24440.0,"h":24950.0,"l":24440.0,"c":24890.0,"v":502.0,"dr":0.0255,"sa":0.3613},{"date":"2026-04-09","o":25120.0,"h":25440.0,"l":25060.0,"c":25300.0,"v":1062.0,"dr":0.0165,"sa":0.3616},{"date":"2026-04-10","o":25220.0,"h":25520.0,"l":25120.0,"c":25120.0,"v":1104.0,"dr":-0.0071,"sa":0.3604},{"date":"2026-04-13","o":25220.0,"h":25340.0,"l":24700.0,"c":25300.0,"v":1435.0,"dr":0.0072,"sa":0.3604},{"date":"2026-04-14","o":25080.0,"h":25620.0,"l":25080.0,"c":25660.0,"v":1147.0,"dr":0.0142,"sa":0.3607},{"date":"2026-04-15","o":25680.0,"h":25800.0,"l":24740.0,"c":24860.0,"v":1100.0,"dr":-0.0312,"sa":0.3618},{"date":"2026-04-16","o":25040.0,"h":25140.0,"l":24710.0,"c":25200.0,"v":17344.0,"dr":0.0137,"sa":0.3612},{"date":"2026-04-17","o":25380.0,"h":26260.0,"l":25380.0,"c":26160.0,"v":3536.0,"dr":0.0381,"sa":0.354},{"date":"2026-04-20","o":26700.0,"h":28560.0,"l":26640.0,"c":27940.0,"v":19395.0,"dr":0.068,"sa":0.3589},{"date":"2026-04-21","o":28040.0,"h":28680.0,"l":27280.0,"c":27720.0,"v":1683.0,"dr":-0.0079,"sa":0.359},{"date":"2026-04-22","o":27800.0,"h":28000.0,"l":27560.0,"c":27820.0,"v":2053.0,"dr":0.0036,"sa":0.3566},{"date":"2026-04-23","o":27700.0,"h":28180.0,"l":27160.0,"c":27300.0,"v":3819.0,"dr":-0.0187,"sa":0.3526},{"date":"2026-04-24","o":27280.0,"h":27600.0,"l":27120.0,"c":27580.0,"v":1406.0,"dr":0.0103,"sa":0.3516},{"date":"2026-04-27","o":27740.0,"h":27740.0,"l":27000.0,"c":27200.0,"v":1879.0,"dr":-0.0138,"sa":0.3476},{"date":"2026-04-28","o":27360.0,"h":27500.0,"l":27040.0,"c":27180.0,"v":3756.0,"dr":-0.0007,"sa":0.3459},{"date":"2026-04-29","o":26980.0,"h":27100.0,"l":25880.0,"c":25980.0,"v":3738.0,"dr":-0.0442,"sa":0.343},{"date":"2026-04-30","o":26000.0,"h":26920.0,"l":25900.0,"c":26800.0,"v":2968.0,"dr":0.0316,"sa":0.3443},{"date":"2026-05-04","o":26440.0,"h":26440.0,"l":25460.0,"c":25740.0,"v":6776.0,"dr":-0.0396,"sa":0.343},{"date":"2026-05-05","o":25960.0,"h":26420.0,"l":25700.0,"c":26080.0,"v":646.0,"dr":0.0132,"sa":0.3429},{"date":"2026-05-06","o":26520.0,"h":27220.0,"l":26220.0,"c":26860.0,"v":6219.0,"dr":0.0299,"sa":0.3435},{"date":"2026-05-07","o":26820.0,"h":26820.0,"l":26260.0,"c":26700.0,"v":771.0,"dr":-0.006,"sa":0.3434},{"date":"2026-05-08","o":26800.0,"h":27180.0,"l":26480.0,"c":27060.0,"v":2369.0,"dr":0.0135,"sa":0.3435},{"date":"2026-05-11","o":26760.0,"h":27000.0,"l":25600.0,"c":25580.0,"v":11538.0,"dr":-0.0547,"sa":0.3481},{"date":"2026-05-12","o":25460.0,"h":25820.0,"l":25440.0,"c":25360.0,"v":1386.0,"dr":-0.0086,"sa":0.3483},{"date":"2026-05-13","o":25700.0,"h":25700.0,"l":25180.0,"c":25340.0,"v":3279.0,"dr":-0.0008,"sa":0.3464},{"date":"2026-05-14","o":25340.0,"h":25780.0,"l":24680.0,"c":24660.0,"v":1574.0,"dr":-0.0268,"sa":0.3472},{"date":"2026-05-15","o":24830.0,"h":24870.0,"l":24110.0,"c":24200.0,"v":1448.0,"dr":-0.0187,"sa":0.3462},{"date":"2026-05-18","o":24120.0,"h":24760.0,"l":24120.0,"c":24600.0,"v":1774.0,"dr":0.0165,"sa":0.3464},{"date":"2026-05-19","o":24410.0,"h":24480.0,"l":24000.0,"c":23930.0,"v":5536.0,"dr":-0.0272,"sa":0.3475},{"date":"2026-05-20","o":25580.0,"h":26880.0,"l":25320.0,"c":26800.0,"v":19805.0,"dr":0.1199,"sa":0.3671},{"date":"2026-05-21","o":26980.0,"h":27380.0,"l":26700.0,"c":27000.0,"v":11361.0,"dr":0.0075,"sa":0.3663},{"date":"2026-05-22","o":26860.0,"h":26860.0,"l":25920.0,"c":26040.0,"v":997.0,"dr":-0.0356,"sa":0.3643},{"date":"2026-05-26","o":26120.0,"h":26140.0,"l":25720.0,"c":25940.0,"v":7242.0,"dr":-0.0038,"sa":0.3624},{"date":"2026-05-27","o":26000.0,"h":26580.0,"l":25920.0,"c":26260.0,"v":7017.0,"dr":0.0123,"sa":0.362},{"date":"2026-05-28","o":26240.0,"h":26760.0,"l":26160.0,"c":26200.0,"v":2499.0,"dr":-0.0023,"sa":0.362},{"date":"2026-05-29","o":26100.0,"h":26300.0,"l":25720.0,"c":25860.0,"v":8392.0,"dr":-0.013,"sa":0.362},{"date":"2026-06-01","o":25520.0,"h":26080.0,"l":25460.0,"c":26220.0,"v":4930.0,"dr":0.0139,"sa":0.3614},{"date":"2026-06-02","o":26000.0,"h":26800.0,"l":25980.0,"c":26460.0,"v":988.0,"dr":0.0092,"sa":0.3615},{"date":"2026-06-03","o":26140.0,"h":26260.0,"l":25180.0,"c":25300.0,"v":388.0,"dr":-0.0438,"sa":0.3641},{"date":"2026-06-04","o":25220.0,"h":25500.0,"l":24800.0,"c":24860.0,"v":1815.0,"dr":-0.0174,"sa":0.3646},{"date":"2026-06-05","o":25200.0,"h":25200.0,"l":24500.0,"c":24700.0,"v":9625.0,"dr":-0.0064,"sa":0.3609},{"date":"2026-06-08","o":25060.0,"h":25220.0,"l":24720.0,"c":25060.0,"v":7112.0,"dr":0.0146,"sa":0.361},{"date":"2026-06-09","o":25040.0,"h":25720.0,"l":24990.0,"c":25160.0,"v":917.0,"dr":0.004,"sa":0.36},{"date":"2026-06-10","o":25100.0,"h":25440.0,"l":24790.0,"c":25300.0,"v":1428.0,"dr":0.0056,"sa":0.3594},{"date":"2026-06-11","o":25220.0,"h":26200.0,"l":25160.0,"c":26060.0,"v":1955.0,"dr":0.03,"sa":0.3603},{"date":"2026-06-12","o":26520.0,"h":26980.0,"l":26300.0,"c":26480.0,"v":2137.0,"dr":0.0161,"sa":0.3605},{"date":"2026-06-16","o":26460.0,"h":26580.0,"l":26000.0,"c":25980.0,"v":1111.0,"dr":-0.0189,"sa":0.361},{"date":"2026-06-17","o":26320.0,"h":26460.0,"l":25660.0,"c":25720.0,"v":635.0,"dr":-0.01,"sa":0.3609},{"date":"2026-06-18","o":25600.0,"h":26040.0,"l":25600.0,"c":25800.0,"v":434.0,"dr":0.0031,"sa":0.3609},{"date":"2026-06-19","o":26100.0,"h":26100.0,"l":25800.0,"c":26080.0,"v":97.0,"dr":0.0109,"sa":0.3608},{"date":"2026-06-22","o":25800.0,"h":25800.0,"l":24990.0,"c":25380.0,"v":222.0,"dr":-0.0268,"sa":0.362},{"date":"2026-06-23","o":25020.0,"h":25440.0,"l":25020.0,"c":25260.0,"v":1559.0,"dr":-0.0047,"sa":0.362},{"date":"2026-06-24","o":25700.0,"h":25800.0,"l":24900.0,"c":25480.0,"v":3134.0,"dr":0.0087,"sa":0.3617},{"date":"2026-06-25","o":25800.0,"h":25800.0,"l":25080.0,"c":25200.0,"v":1776.0,"dr":-0.011,"sa":0.3619},{"date":"2026-06-26","o":25160.0,"h":25700.0,"l":25140.0,"c":25680.0,"v":2452.0,"dr":0.019,"sa":0.3623},{"date":"2026-06-29","o":25780.0,"h":25880.0,"l":25080.0,"c":25160.0,"v":4969.0,"dr":-0.0202,"sa":0.3628},{"date":"2026-06-30","o":25500.0,"h":25500.0,"l":24830.0,"c":25160.0,"v":2355.0,"dr":0.0,"sa":0.3623},{"date":"2026-07-01","o":25500.0,"h":25900.0,"l":25260.0,"c":25300.0,"v":927.0,"dr":0.0056,"sa":0.3617},{"date":"2026-07-02","o":26120.0,"h":26500.0,"l":25660.0,"c":26000.0,"v":953.0,"dr":0.0277,"sa":0.3624},{"date":"2026-07-03","o":26000.0,"h":26860.0,"l":25500.0,"c":26360.0,"v":283.0,"dr":0.0138,"sa":0.3626},{"date":"2026-07-06","o":26300.0,"h":26400.0,"l":25720.0,"c":25960.0,"v":15450.0,"dr":-0.0152,"sa":0.3629},{"date":"2026-07-07","o":26520.0,"h":26520.0,"l":25980.0,"c":26000.0,"v":1841.0,"dr":0.0015,"sa":0.3628},{"date":"2026-07-08","o":25700.0,"h":25980.0,"l":25640.0,"c":25780.0,"v":397.0,"dr":-0.0085,"sa":0.3623},{"date":"2026-07-10","o":26400.0,"h":26880.0,"l":26180.0,"c":26540.0,"v":1783.0,"dr":0.0295,"sa":0.3626},{"date":"2026-07-13","o":26880.0,"h":27160.0,"l":25860.0,"c":26040.0,"v":1492.0,"dr":-0.0188,"sa":0.3629},{"date":"2026-07-14","o":25900.0,"h":26360.0,"l":25440.0,"c":25620.0,"v":4161.0,"dr":-0.0161,"sa":0.3628},{"date":"2026-07-15","o":25920.0,"h":25920.0,"l":25420.0,"c":25500.0,"v":378.0,"dr":-0.0047,"sa":0.3627},{"date":"2026-07-16","o":25540.0,"h":26160.0,"l":25540.0,"c":26100.0,"v":468.0,"dr":0.0235,"sa":0.3634},{"date":"2026-07-17","o":26440.0,"h":26640.0,"l":25780.0,"c":25940.0,"v":2079.0,"dr":-0.0061,"sa":0.3629},{"date":"2026-07-20","o":26060.0,"h":26060.0,"l":25520.0,"c":25680.0,"v":528.0,"dr":-0.01,"sa":0.363},{"date":"2026-07-21","o":25700.0,"h":26220.0,"l":25540.0,"c":26240.0,"v":1271.0,"dr":0.0218,"sa":0.3635},{"date":"2026-07-22","o":26420.0,"h":26560.0,"l":26120.0,"c":26500.0,"v":2820.0,"dr":0.0099,"sa":0.3635},{"date":"2026-07-23","o":26320.0,"h":27080.0,"l":26000.0,"c":26240.0,"v":1121.0,"dr":-0.0098,"sa":0.3612},{"date":"2026-07-24","o":26220.0,"h":26700.0,"l":26200.0,"c":26300.0,"v":380.0,"dr":0.0023,"sa":0.3612},{"date":"2026-07-27","o":26300.0,"h":26540.0,"l":26160.0,"c":26520.0,"v":1934.0,"dr":0.0084,"sa":0.3598},{"date":"2026-07-28","o":26860.0,"h":27060.0,"l":26640.0,"c":26800.0,"v":5246.0,"dr":0.0106,"sa":0.3598}]