[{"date":"2020-06-03","o":2779.0,"h":2838.0,"l":2736.0,"c":2802.0,"v":24417.0,"dr":0.0178,"sa":0.59},{"date":"2020-06-04","o":2793.0,"h":2846.0,"l":2735.0,"c":2807.0,"v":6570.0,"dr":0.0018,"sa":0.5899},{"date":"2020-06-05","o":2815.0,"h":2874.0,"l":2799.0,"c":2871.0,"v":8406.0,"dr":0.0228,"sa":0.587},{"date":"2020-06-08","o":2872.0,"h":2872.0,"l":2730.0,"c":2822.0,"v":4680.0,"dr":-0.0171,"sa":0.5874},{"date":"2020-06-09","o":2800.0,"h":2889.0,"l":2800.0,"c":2866.0,"v":6012.0,"dr":0.0156,"sa":0.585},{"date":"2020-06-10","o":2888.0,"h":2953.0,"l":2851.0,"c":2915.0,"v":10899.0,"dr":0.0171,"sa":0.585},{"date":"2020-06-11","o":2850.0,"h":2858.0,"l":2680.0,"c":2736.0,"v":6633.0,"dr":-0.0614,"sa":0.5883},{"date":"2020-06-12","o":2740.0,"h":2783.0,"l":2650.0,"c":2692.0,"v":3042.0,"dr":-0.0161,"sa":0.5887},{"date":"2020-06-16","o":2800.0,"h":2810.0,"l":2710.0,"c":2761.0,"v":5472.0,"dr":0.0256,"sa":0.5886},{"date":"2020-06-17","o":2815.0,"h":2824.0,"l":2675.0,"c":2720.0,"v":2970.0,"dr":-0.0148,"sa":0.5873},{"date":"2020-06-18","o":2700.0,"h":2775.0,"l":2664.0,"c":2744.0,"v":5076.0,"dr":0.0088,"sa":0.5869},{"date":"2020-06-19","o":2790.0,"h":2790.0,"l":2680.0,"c":2721.0,"v":1359.0,"dr":-0.0084,"sa":0.5869},{"date":"2020-06-22","o":2745.0,"h":2790.0,"l":2675.0,"c":2715.0,"v":1863.0,"dr":-0.0022,"sa":0.5867},{"date":"2020-06-23","o":2765.0,"h":2811.0,"l":2700.0,"c":2796.0,"v":3132.0,"dr":0.0298,"sa":0.5799},{"date":"2020-06-24","o":2800.0,"h":2800.0,"l":2692.0,"c":2734.0,"v":990.0,"dr":-0.0222,"sa":0.5805},{"date":"2020-06-25","o":2758.0,"h":2758.0,"l":2660.0,"c":2700.0,"v":11088.0,"dr":-0.0124,"sa":0.5794},{"date":"2020-06-26","o":2680.0,"h":2680.0,"l":2500.0,"c":2509.0,"v":2349.0,"dr":-0.0707,"sa":0.5842},{"date":"2020-06-29","o":2570.0,"h":2570.0,"l":2400.0,"c":2550.0,"v":1449.0,"dr":0.0163,"sa":0.5842},{"date":"2020-06-30","o":2575.0,"h":2589.0,"l":2499.0,"c":2560.0,"v":2979.0,"dr":0.0039,"sa":0.5827},{"date":"2020-07-01","o":2585.0,"h":2640.0,"l":2510.0,"c":2625.0,"v":2061.0,"dr":0.0254,"sa":0.5821},{"date":"2020-07-02","o":2651.0,"h":2800.0,"l":2651.0,"c":2787.0,"v":2268.0,"dr":0.0617,"sa":0.5848},{"date":"2020-07-03","o":2835.0,"h":2900.0,"l":2795.0,"c":2867.0,"v":1809.0,"dr":0.0287,"sa":0.5852},{"date":"2020-07-06","o":2945.0,"h":2985.0,"l":2850.0,"c":2900.0,"v":6966.0,"dr":0.0115,"sa":0.5852},{"date":"2020-07-07","o":2920.0,"h":2940.0,"l":2851.0,"c":2899.0,"v":5472.0,"dr":-0.0003,"sa":0.5851},{"date":"2020-07-08","o":2976.0,"h":3144.0,"l":2976.0,"c":3128.0,"v":14940.0,"dr":0.079,"sa":0.5893},{"date":"2020-07-13","o":3140.0,"h":3280.0,"l":3080.0,"c":3102.0,"v":7929.0,"dr":-0.0083,"sa":0.5895},{"date":"2020-07-14","o":3068.0,"h":3110.0,"l":2900.0,"c":3108.0,"v":4347.0,"dr":0.0019,"sa":0.5892},{"date":"2020-07-15","o":3189.0,"h":3189.0,"l":3055.0,"c":3120.0,"v":4491.0,"dr":0.0039,"sa":0.5885},{"date":"2020-07-16","o":3090.0,"h":3131.0,"l":2990.0,"c":3129.0,"v":6939.0,"dr":0.0029,"sa":0.5885},{"date":"2020-07-17","o":3193.0,"h":3270.0,"l":3123.0,"c":3257.0,"v":7299.0,"dr":0.0409,"sa":0.5879},{"date":"2020-07-20","o":3400.0,"h":3410.0,"l":3316.0,"c":3388.0,"v":3384.0,"dr":0.0402,"sa":0.5889},{"date":"2020-07-21","o":3450.0,"h":3524.0,"l":3392.0,"c":3419.0,"v":5229.0,"dr":0.0091,"sa":0.5881},{"date":"2020-07-22","o":3400.0,"h":3400.0,"l":3230.0,"c":3310.0,"v":5724.0,"dr":-0.0319,"sa":0.5892},{"date":"2020-07-23","o":3360.0,"h":3365.0,"l":3134.0,"c":3220.0,"v":7623.0,"dr":-0.0272,"sa":0.5889},{"date":"2020-07-24","o":3198.0,"h":3245.0,"l":3084.0,"c":3233.0,"v":3996.0,"dr":0.004,"sa":0.5883},{"date":"2020-07-27","o":3280.0,"h":3299.0,"l":3200.0,"c":3296.0,"v":4635.0,"dr":0.0195,"sa":0.5883},{"date":"2020-07-28","o":3300.0,"h":3310.0,"l":3250.0,"c":3299.0,"v":2718.0,"dr":0.0009,"sa":0.5875},{"date":"2020-07-29","o":3311.0,"h":3370.0,"l":3291.0,"c":3339.0,"v":2952.0,"dr":0.0121,"sa":0.5871},{"date":"2020-07-30","o":3385.0,"h":3443.0,"l":3242.0,"c":3420.0,"v":5418.0,"dr":0.0243,"sa":0.5873},{"date":"2020-07-31","o":3430.0,"h":3474.0,"l":3290.0,"c":3472.0,"v":5607.0,"dr":0.0152,"sa":0.5873},{"date":"2020-08-03","o":3517.0,"h":3677.0,"l":3454.0,"c":3462.0,"v":19377.0,"dr":-0.0029,"sa":0.5871},{"date":"2020-08-04","o":3470.0,"h":3580.0,"l":3240.0,"c":3501.0,"v":6696.0,"dr":0.0113,"sa":0.5852},{"date":"2020-08-05","o":3590.0,"h":3590.0,"l":3405.0,"c":3583.0,"v":2574.0,"dr":0.0234,"sa":0.5854},{"date":"2020-08-06","o":3550.0,"h":3660.0,"l":3502.0,"c":3646.0,"v":2547.0,"dr":0.0176,"sa":0.5855},{"date":"2020-08-07","o":3578.0,"h":3655.0,"l":3501.0,"c":3575.0,"v":9216.0,"dr":-0.0195,"sa":0.5843},{"date":"2020-08-10","o":3593.0,"h":3593.0,"l":3496.0,"c":3539.0,"v":3798.0,"dr":-0.0101,"sa":0.5845},{"date":"2020-08-11","o":3550.0,"h":3618.0,"l":3550.0,"c":3591.0,"v":2835.0,"dr":0.0147,"sa":0.5843},{"date":"2020-08-12","o":3590.0,"h":3780.0,"l":3583.0,"c":3707.0,"v":3105.0,"dr":0.0323,"sa":0.5849},{"date":"2020-08-13","o":3715.0,"h":3720.0,"l":3649.0,"c":3719.0,"v":1476.0,"dr":0.0032,"sa":0.5846},{"date":"2020-08-14","o":3720.0,"h":3720.0,"l":3557.0,"c":3620.0,"v":4311.0,"dr":-0.0266,"sa":0.5848},{"date":"2020-08-18","o":3620.0,"h":3799.0,"l":3620.0,"c":3758.0,"v":2463.0,"dr":0.0381,"sa":0.5854},{"date":"2020-08-19","o":3715.0,"h":3959.0,"l":3690.0,"c":3872.0,"v":5465.0,"dr":0.0303,"sa":0.5859},{"date":"2020-08-20","o":3925.0,"h":3925.0,"l":3763.0,"c":3855.0,"v":7000.0,"dr":-0.0044,"sa":0.586},{"date":"2020-08-21","o":3920.0,"h":4000.0,"l":3865.0,"c":3980.0,"v":9578.0,"dr":0.0324,"sa":0.586},{"date":"2020-08-24","o":4100.0,"h":4203.0,"l":4000.0,"c":4099.0,"v":8069.0,"dr":0.0299,"sa":0.5861},{"date":"2020-08-25","o":4150.0,"h":4252.0,"l":4119.0,"c":4221.0,"v":9246.0,"dr":0.0298,"sa":0.5859},{"date":"2020-08-26","o":4240.0,"h":4240.0,"l":4020.0,"c":4168.0,"v":7000.0,"dr":-0.0126,"sa":0.5852},{"date":"2020-08-27","o":4100.0,"h":4100.0,"l":3937.0,"c":3991.0,"v":6292.0,"dr":-0.0425,"sa":0.585},{"date":"2020-08-28","o":3991.0,"h":4120.0,"l":3821.0,"c":4062.0,"v":3871.0,"dr":0.0178,"sa":0.5845},{"date":"2020-08-31","o":4095.0,"h":4132.0,"l":3900.0,"c":4111.0,"v":4183.0,"dr":0.0121,"sa":0.5843},{"date":"2020-09-01","o":4190.0,"h":4219.0,"l":4026.0,"c":4178.0,"v":3036.0,"dr":0.0163,"sa":0.5841},{"date":"2020-09-02","o":4158.0,"h":4210.0,"l":4059.0,"c":4100.0,"v":3808.0,"dr":-0.0187,"sa":0.5756},{"date":"2020-09-03","o":4040.0,"h":4040.0,"l":3812.0,"c":3881.0,"v":5629.0,"dr":-0.0534,"sa":0.5299},{"date":"2020-09-04","o":3863.0,"h":3994.0,"l":3451.0,"c":3935.0,"v":5672.0,"dr":0.0139,"sa":0.5299},{"date":"2020-09-07","o":3920.0,"h":3935.0,"l":3850.0,"c":3896.0,"v":1589.0,"dr":-0.0099,"sa":0.5298},{"date":"2020-09-08","o":3800.0,"h":3800.0,"l":3627.0,"c":3694.0,"v":4802.0,"dr":-0.0518,"sa":0.5329},{"date":"2020-09-09","o":3688.0,"h":3869.0,"l":3688.0,"c":3867.0,"v":6435.0,"dr":0.0468,"sa":0.5295},{"date":"2020-09-10","o":3870.0,"h":3949.0,"l":3827.0,"c":3843.0,"v":5736.0,"dr":-0.0062,"sa":0.5294},{"date":"2020-09-11","o":3890.0,"h":3925.0,"l":3854.0,"c":3906.0,"v":3543.0,"dr":0.0164,"sa":0.519},{"date":"2020-09-14","o":3900.0,"h":3984.0,"l":3900.0,"c":3971.0,"v":4369.0,"dr":0.0166,"sa":0.5178},{"date":"2020-09-15","o":4000.0,"h":4020.0,"l":3914.0,"c":3991.0,"v":2507.0,"dr":0.005,"sa":0.5177},{"date":"2020-09-16","o":4090.0,"h":4280.0,"l":4090.0,"c":4129.0,"v":5426.0,"dr":0.0346,"sa":0.5149},{"date":"2020-09-17","o":4199.0,"h":4199.0,"l":3930.0,"c":3990.0,"v":4357.0,"dr":-0.0337,"sa":0.5162},{"date":"2020-09-18","o":3999.0,"h":4100.0,"l":3906.0,"c":4096.0,"v":2128.0,"dr":0.0266,"sa":0.5126},{"date":"2020-09-21","o":4100.0,"h":4300.0,"l":3994.0,"c":4265.0,"v":2123.0,"dr":0.0413,"sa":0.5139},{"date":"2020-09-22","o":4250.0,"h":4485.0,"l":4164.0,"c":4473.0,"v":3566.0,"dr":0.0488,"sa":0.5155},{"date":"2020-09-23","o":4473.0,"h":4600.0,"l":4438.0,"c":4565.0,"v":6662.0,"dr":0.0206,"sa":0.5153},{"date":"2020-09-24","o":4500.0,"h":4560.0,"l":4167.0,"c":4326.0,"v":5707.0,"dr":-0.0524,"sa":0.5154},{"date":"2020-09-25","o":4340.0,"h":4420.0,"l":4200.0,"c":4412.0,"v":1679.0,"dr":0.0199,"sa":0.5154},{"date":"2020-09-28","o":4495.0,"h":4514.0,"l":4380.0,"c":4477.0,"v":4081.0,"dr":0.0147,"sa":0.5148},{"date":"2020-09-29","o":4456.0,"h":4562.0,"l":4456.0,"c":4554.0,"v":3641.0,"dr":0.0172,"sa":0.5093},{"date":"2020-09-30","o":4715.0,"h":4820.0,"l":4713.0,"c":4786.0,"v":6214.0,"dr":0.0509,"sa":0.5074},{"date":"2020-10-01","o":4798.0,"h":4800.0,"l":4481.0,"c":4751.0,"v":4488.0,"dr":-0.0073,"sa":0.5074},{"date":"2020-10-02","o":4745.0,"h":4880.0,"l":4705.0,"c":4861.0,"v":3501.0,"dr":0.0232,"sa":0.5077},{"date":"2020-10-05","o":4800.0,"h":4894.0,"l":4780.0,"c":4886.0,"v":4469.0,"dr":0.0051,"sa":0.5069},{"date":"2020-10-06","o":4911.0,"h":5019.0,"l":4900.0,"c":4943.0,"v":3715.0,"dr":0.0117,"sa":0.5051},{"date":"2020-10-07","o":4971.0,"h":5118.5,"l":4950.5,"c":5019.0,"v":4906.0,"dr":0.0154,"sa":0.5026},{"date":"2020-10-08","o":5016.0,"h":5148.5,"l":5015.0,"c":5104.0,"v":5325.0,"dr":0.0169,"sa":0.5027},{"date":"2020-10-09","o":5200.0,"h":5249.0,"l":5120.0,"c":5231.0,"v":7284.0,"dr":0.0249,"sa":0.5023},{"date":"2020-10-13","o":5360.0,"h":5550.0,"l":5350.0,"c":5550.0,"v":7179.0,"dr":0.061,"sa":0.4976},{"date":"2020-10-14","o":5544.0,"h":5600.0,"l":5450.0,"c":5580.0,"v":12559.0,"dr":0.0054,"sa":0.4973},{"date":"2020-10-15","o":5540.0,"h":5750.0,"l":5500.0,"c":5750.0,"v":8364.0,"dr":0.0305,"sa":0.4961},{"date":"2020-10-16","o":5800.0,"h":5915.5,"l":5751.0,"c":5810.0,"v":10786.0,"dr":0.0104,"sa":0.4961},{"date":"2020-10-19","o":5830.0,"h":5860.0,"l":5590.0,"c":5600.0,"v":6390.0,"dr":-0.0361,"sa":0.4979},{"date":"2020-10-20","o":5610.5,"h":6000.0,"l":5553.0,"c":6000.0,"v":9612.0,"dr":0.0714,"sa":0.5016},{"date":"2020-10-21","o":6000.0,"h":6260.0,"l":6000.0,"c":6153.0,"v":9124.0,"dr":0.0255,"sa":0.4999},{"date":"2020-10-22","o":6200.0,"h":6350.0,"l":6032.5,"c":6350.0,"v":6966.0,"dr":0.032,"sa":0.5005},{"date":"2020-10-23","o":6350.0,"h":6350.0,"l":5963.0,"c":6311.5,"v":6616.0,"dr":-0.0061,"sa":0.5007},{"date":"2020-10-26","o":6245.0,"h":6298.5,"l":5612.5,"c":5750.0,"v":8184.0,"dr":-0.089,"sa":0.5051},{"date":"2020-10-27","o":5744.0,"h":6020.0,"l":5656.0,"c":5892.0,"v":6971.0,"dr":0.0247,"sa":0.5055},{"date":"2020-10-28","o":5875.0,"h":5879.0,"l":5365.0,"c":5485.0,"v":11114.0,"dr":-0.0691,"sa":0.511},{"date":"2020-10-29","o":5485.0,"h":5660.0,"l":5350.0,"c":5650.0,"v":5421.0,"dr":0.0301,"sa":0.5091},{"date":"2020-10-30","o":5576.0,"h":5576.0,"l":5216.5,"c":5299.5,"v":4396.0,"dr":-0.062,"sa":0.5118},{"date":"2020-11-02","o":5300.0,"h":5400.0,"l":5051.0,"c":5310.0,"v":10914.0,"dr":0.002,"sa":0.5099},{"date":"2020-11-03","o":5099.0,"h":5099.0,"l":4750.0,"c":4956.0,"v":20834.0,"dr":-0.0667,"sa":0.5145},{"date":"2020-11-04","o":5001.0,"h":5077.0,"l":4900.0,"c":5010.0,"v":8794.0,"dr":0.0109,"sa":0.5124},{"date":"2020-11-05","o":4870.5,"h":4980.0,"l":4711.0,"c":4926.0,"v":14596.0,"dr":-0.0168,"sa":0.5113},{"date":"2020-11-06","o":4950.0,"h":5050.0,"l":4906.0,"c":5015.0,"v":10916.0,"dr":0.0181,"sa":0.5049},{"date":"2020-11-09","o":5100.0,"h":5149.0,"l":4800.0,"c":4896.0,"v":8117.0,"dr":-0.0237,"sa":0.4996},{"date":"2020-11-10","o":4844.0,"h":4844.0,"l":4400.0,"c":4487.5,"v":18549.0,"dr":-0.0834,"sa":0.5069},{"date":"2020-11-11","o":4490.0,"h":4549.0,"l":4375.0,"c":4485.0,"v":23194.0,"dr":-0.0006,"sa":0.5069},{"date":"2020-11-12","o":4550.0,"h":4594.5,"l":4375.0,"c":4405.5,"v":16072.0,"dr":-0.0177,"sa":0.5074},{"date":"2020-11-13","o":4580.0,"h":4580.0,"l":4260.5,"c":4340.0,"v":17858.0,"dr":-0.0149,"sa":0.5077},{"date":"2020-11-16","o":4340.0,"h":4365.0,"l":4243.5,"c":4310.0,"v":10587.0,"dr":-0.0069,"sa":0.5078},{"date":"2020-11-17","o":4329.0,"h":4344.5,"l":4245.0,"c":4310.0,"v":9947.0,"dr":0.0,"sa":0.5074},{"date":"2020-11-18","o":4302.0,"h":4400.0,"l":4203.0,"c":4399.0,"v":16633.0,"dr":0.0206,"sa":0.5076},{"date":"2020-11-19","o":4380.0,"h":4450.0,"l":4250.0,"c":4450.0,"v":29525.0,"dr":0.0116,"sa":0.5077},{"date":"2020-11-20","o":4488.0,"h":4664.0,"l":4422.5,"c":4638.0,"v":35315.0,"dr":0.0422,"sa":0.5075},{"date":"2020-11-24","o":4700.0,"h":4750.0,"l":4600.0,"c":4670.0,"v":18074.0,"dr":0.0069,"sa":0.5072},{"date":"2020-11-25","o":4670.0,"h":4728.0,"l":4600.0,"c":4690.0,"v":16482.0,"dr":0.0043,"sa":0.5057},{"date":"2020-11-26","o":4738.0,"h":4824.5,"l":4695.0,"c":4811.0,"v":6424.0,"dr":0.0258,"sa":0.506},{"date":"2020-11-27","o":4786.5,"h":4786.5,"l":4635.0,"c":4715.0,"v":15116.0,"dr":-0.02,"sa":0.5066},{"date":"2020-11-30","o":4645.0,"h":4645.0,"l":4410.0,"c":4451.0,"v":15952.0,"dr":-0.056,"sa":0.5102},{"date":"2020-12-01","o":4455.0,"h":4470.0,"l":4380.0,"c":4405.0,"v":10519.0,"dr":-0.0103,"sa":0.5095},{"date":"2020-12-02","o":4400.0,"h":4405.0,"l":4300.0,"c":4325.0,"v":14569.0,"dr":-0.0182,"sa":0.5099},{"date":"2020-12-03","o":4335.0,"h":4440.0,"l":4329.0,"c":4385.0,"v":9074.0,"dr":0.0139,"sa":0.51},{"date":"2020-12-04","o":4450.0,"h":4450.0,"l":4287.0,"c":4340.0,"v":8160.0,"dr":-0.0103,"sa":0.5102},{"date":"2020-12-09","o":4335.0,"h":4340.0,"l":4120.0,"c":4170.0,"v":8226.0,"dr":-0.0392,"sa":0.512},{"date":"2020-12-10","o":4160.0,"h":4207.5,"l":4126.0,"c":4163.0,"v":3266.0,"dr":-0.0017,"sa":0.5112},{"date":"2020-12-11","o":4159.0,"h":4300.0,"l":4128.0,"c":4299.5,"v":7974.0,"dr":0.0328,"sa":0.5103},{"date":"2020-12-14","o":4217.0,"h":4217.0,"l":4071.5,"c":4120.0,"v":11294.0,"dr":-0.0417,"sa":0.5124},{"date":"2020-12-15","o":4120.0,"h":4120.0,"l":4030.5,"c":4065.0,"v":6676.0,"dr":-0.0133,"sa":0.5101},{"date":"2020-12-16","o":4099.0,"h":4189.5,"l":4079.0,"c":4169.0,"v":8493.0,"dr":0.0256,"sa":0.5105},{"date":"2020-12-17","o":4200.0,"h":4270.0,"l":4135.0,"c":4220.0,"v":7361.0,"dr":0.0122,"sa":0.5105},{"date":"2020-12-18","o":4250.0,"h":4250.0,"l":4130.0,"c":4141.5,"v":5367.0,"dr":-0.0186,"sa":0.5083},{"date":"2020-12-21","o":4090.0,"h":4100.0,"l":3675.0,"c":4060.0,"v":7519.0,"dr":-0.0197,"sa":0.5083},{"date":"2020-12-22","o":4065.0,"h":4075.0,"l":4005.0,"c":4039.5,"v":3373.0,"dr":-0.005,"sa":0.5061},{"date":"2020-12-23","o":4080.0,"h":4148.0,"l":3970.0,"c":4112.0,"v":4598.0,"dr":0.0179,"sa":0.5061},{"date":"2020-12-28","o":3470.0,"h":3599.0,"l":3425.0,"c":3580.0,"v":62380.0,"dr":-0.1294,"sa":0.5233},{"date":"2020-12-29","o":3640.0,"h":3815.0,"l":3640.0,"c":3797.5,"v":50548.0,"dr":0.0608,"sa":0.5255},{"date":"2020-12-30","o":3865.0,"h":3916.0,"l":3720.0,"c":3821.0,"v":26911.0,"dr":0.0062,"sa":0.5255},{"date":"2021-01-04","o":3699.0,"h":3725.0,"l":3615.0,"c":3702.0,"v":23647.0,"dr":-0.0311,"sa":0.5252},{"date":"2021-01-05","o":3700.0,"h":3970.0,"l":3650.5,"c":3963.0,"v":21164.0,"dr":0.0705,"sa":0.5294},{"date":"2021-01-06","o":3900.0,"h":3929.0,"l":3704.5,"c":3775.5,"v":24952.0,"dr":-0.0473,"sa":0.5306},{"date":"2021-01-07","o":3770.0,"h":3798.5,"l":3643.5,"c":3782.0,"v":24873.0,"dr":0.0017,"sa":0.5305},{"date":"2021-01-08","o":3783.0,"h":3982.0,"l":3761.0,"c":3956.5,"v":21630.0,"dr":0.0461,"sa":0.5321},{"date":"2021-01-11","o":3902.0,"h":3902.0,"l":3770.0,"c":3857.5,"v":14915.0,"dr":-0.025,"sa":0.5326},{"date":"2021-01-12","o":3800.0,"h":3850.0,"l":3777.0,"c":3807.5,"v":16661.0,"dr":-0.013,"sa":0.5314},{"date":"2021-01-13","o":3817.0,"h":4000.0,"l":3800.0,"c":3984.5,"v":16864.0,"dr":0.0465,"sa":0.5328},{"date":"2021-01-14","o":3811.5,"h":4149.0,"l":3811.5,"c":4079.0,"v":25671.0,"dr":0.0237,"sa":0.5332},{"date":"2021-01-15","o":4111.0,"h":4165.0,"l":4030.0,"c":4071.5,"v":20371.0,"dr":-0.0018,"sa":0.532},{"date":"2021-01-18","o":4100.0,"h":4134.0,"l":4075.0,"c":4129.5,"v":3007.0,"dr":0.0142,"sa":0.5319},{"date":"2021-01-19","o":4172.0,"h":4210.0,"l":4160.0,"c":4194.5,"v":15760.0,"dr":0.0157,"sa":0.5319},{"date":"2021-01-20","o":4341.5,"h":4490.0,"l":4341.5,"c":4487.5,"v":27831.0,"dr":0.0699,"sa":0.5358},{"date":"2021-01-21","o":4484.0,"h":4484.0,"l":4318.0,"c":4389.0,"v":27981.0,"dr":-0.0219,"sa":0.5364},{"date":"2021-01-22","o":4369.0,"h":4392.0,"l":4270.5,"c":4389.0,"v":8058.0,"dr":0.0,"sa":0.5364},{"date":"2021-01-25","o":4436.0,"h":4495.0,"l":4357.5,"c":4407.5,"v":13766.0,"dr":0.0042,"sa":0.5356},{"date":"2021-01-26","o":4417.0,"h":4500.0,"l":4414.0,"c":4482.5,"v":10577.0,"dr":0.017,"sa":0.5337},{"date":"2021-01-27","o":4480.0,"h":4500.0,"l":4420.0,"c":4443.0,"v":16785.0,"dr":-0.0088,"sa":0.5337},{"date":"2021-01-28","o":4420.0,"h":4478.0,"l":4320.0,"c":4460.5,"v":7938.0,"dr":0.0039,"sa":0.5335},{"date":"2021-01-29","o":4448.0,"h":4448.0,"l":3980.0,"c":4340.0,"v":9343.0,"dr":-0.027,"sa":0.5344},{"date":"2021-02-01","o":4400.0,"h":4485.0,"l":4360.0,"c":4477.0,"v":16357.0,"dr":0.0316,"sa":0.534},{"date":"2021-02-02","o":4480.5,"h":4539.5,"l":4359.5,"c":4425.5,"v":20260.0,"dr":-0.0115,"sa":0.5328},{"date":"2021-02-03","o":4497.0,"h":4644.0,"l":4497.0,"c":4586.0,"v":26108.0,"dr":0.0363,"sa":0.5268},{"date":"2021-02-04","o":4655.0,"h":4681.0,"l":4603.0,"c":4660.0,"v":15386.0,"dr":0.0161,"sa":0.5269},{"date":"2021-02-05","o":4660.0,"h":4660.0,"l":4585.0,"c":4601.0,"v":8808.0,"dr":-0.0127,"sa":0.5271},{"date":"2021-02-08","o":4560.0,"h":4569.5,"l":4501.0,"c":4537.5,"v":10876.0,"dr":-0.0138,"sa":0.5268},{"date":"2021-02-09","o":4535.0,"h":4599.0,"l":4451.5,"c":4590.5,"v":6386.0,"dr":0.0117,"sa":0.5263},{"date":"2021-02-10","o":4600.0,"h":4655.0,"l":4555.0,"c":4623.0,"v":7313.0,"dr":0.0071,"sa":0.5261},{"date":"2021-02-11","o":4640.0,"h":4690.0,"l":4580.0,"c":4587.0,"v":8522.0,"dr":-0.0078,"sa":0.5261},{"date":"2021-02-12","o":4587.0,"h":4694.0,"l":4480.0,"c":4491.0,"v":5694.0,"dr":-0.0209,"sa":0.5254},{"date":"2021-02-17","o":4509.0,"h":4640.0,"l":4385.5,"c":4417.0,"v":6521.0,"dr":-0.0165,"sa":0.5257},{"date":"2021-02-18","o":4391.0,"h":4391.0,"l":4163.5,"c":4275.5,"v":9823.0,"dr":-0.032,"sa":0.5267},{"date":"2021-02-19","o":4300.0,"h":4336.0,"l":4193.0,"c":4205.5,"v":5237.0,"dr":-0.0164,"sa":0.5254},{"date":"2021-02-22","o":4100.0,"h":4140.0,"l":3993.5,"c":4021.5,"v":12000.0,"dr":-0.0438,"sa":0.5273},{"date":"2021-02-23","o":3975.0,"h":4050.0,"l":3553.0,"c":4032.0,"v":17344.0,"dr":0.0026,"sa":0.5273},{"date":"2021-02-24","o":4030.0,"h":4060.0,"l":3955.5,"c":4047.5,"v":11476.0,"dr":0.0038,"sa":0.5261},{"date":"2021-02-25","o":4084.0,"h":4084.0,"l":3980.0,"c":3991.0,"v":12283.0,"dr":-0.014,"sa":0.5264},{"date":"2021-02-26","o":3956.0,"h":4020.0,"l":3910.0,"c":4009.5,"v":5258.0,"dr":0.0046,"sa":0.5264},{"date":"2021-03-01","o":4010.0,"h":4100.0,"l":3929.5,"c":4045.0,"v":7324.0,"dr":0.0089,"sa":0.5261},{"date":"2021-03-02","o":4022.0,"h":4050.0,"l":3935.5,"c":3984.5,"v":3.0,"dr":-0.015,"sa":0.5261},{"date":"2021-03-03","o":3984.5,"h":4031.0,"l":3935.0,"c":3985.0,"v":2.0,"dr":0.0001,"sa":0.5261},{"date":"2021-03-04","o":3963.0,"h":4000.0,"l":3845.0,"c":3890.0,"v":2.0,"dr":-0.0238,"sa":0.5268},{"date":"2021-03-05","o":3905.5,"h":4017.0,"l":3893.0,"c":4000.0,"v":7.0,"dr":0.0283,"sa":0.5263},{"date":"2021-03-08","o":3974.5,"h":3974.5,"l":3850.0,"c":3851.0,"v":2.0,"dr":-0.0373,"sa":0.5277},{"date":"2021-03-09","o":3875.0,"h":4100.0,"l":3875.0,"c":4074.0,"v":7.0,"dr":0.0579,"sa":0.5298},{"date":"2021-03-10","o":4068.0,"h":4168.0,"l":3900.0,"c":3950.0,"v":1.0,"dr":-0.0304,"sa":0.5286},{"date":"2021-03-11","o":4000.0,"h":4047.5,"l":3935.0,"c":4042.0,"v":3.0,"dr":0.0233,"sa":0.5285},{"date":"2021-03-12","o":3977.5,"h":3977.5,"l":3859.0,"c":3890.0,"v":8731.0,"dr":-0.0376,"sa":0.5301},{"date":"2021-03-15","o":3890.0,"h":3890.0,"l":3765.0,"c":3853.0,"v":6602.0,"dr":-0.0095,"sa":0.5301},{"date":"2021-03-16","o":3850.0,"h":3865.5,"l":3789.0,"c":3813.0,"v":8441.0,"dr":-0.0104,"sa":0.5287},{"date":"2021-03-17","o":3850.0,"h":3969.0,"l":3850.0,"c":3933.0,"v":13991.0,"dr":0.0315,"sa":0.5279},{"date":"2021-03-18","o":3936.0,"h":4050.0,"l":3936.0,"c":3991.5,"v":7675.0,"dr":0.0149,"sa":0.5262},{"date":"2021-03-19","o":4070.0,"h":4081.0,"l":3986.0,"c":3996.5,"v":6384.0,"dr":0.0013,"sa":0.5262},{"date":"2021-03-22","o":3990.0,"h":3990.0,"l":3920.0,"c":3958.0,"v":5677.0,"dr":-0.0096,"sa":0.523},{"date":"2021-03-23","o":3952.5,"h":4009.0,"l":3950.0,"c":3963.0,"v":6394.0,"dr":0.0013,"sa":0.5226},{"date":"2021-03-25","o":3801.0,"h":3876.0,"l":3628.5,"c":3690.0,"v":3.0,"dr":-0.0689,"sa":0.527},{"date":"2021-03-26","o":3705.0,"h":3833.0,"l":3600.0,"c":3674.5,"v":6897.0,"dr":-0.0042,"sa":0.5247},{"date":"2021-03-29","o":3650.0,"h":3750.0,"l":3596.5,"c":3743.5,"v":16809.0,"dr":0.0188,"sa":0.5249},{"date":"2021-03-30","o":3650.0,"h":3763.0,"l":3650.0,"c":3747.5,"v":4350.0,"dr":0.0011,"sa":0.5248},{"date":"2021-03-31","o":3710.0,"h":3795.0,"l":3695.5,"c":3743.0,"v":8176.0,"dr":-0.0012,"sa":0.5153},{"date":"2021-04-05","o":3650.0,"h":3727.5,"l":3626.0,"c":3713.0,"v":8287.0,"dr":-0.008,"sa":0.5104},{"date":"2021-04-06","o":3743.0,"h":3880.0,"l":3719.0,"c":3863.0,"v":9239.0,"dr":0.0404,"sa":0.5103},{"date":"2021-04-07","o":3804.5,"h":3826.0,"l":3716.0,"c":3798.0,"v":6430.0,"dr":-0.0168,"sa":0.5101},{"date":"2021-04-08","o":3800.0,"h":3869.5,"l":3786.5,"c":3859.0,"v":12097.0,"dr":0.0161,"sa":0.5103},{"date":"2021-04-09","o":3792.5,"h":3793.5,"l":3746.0,"c":3768.5,"v":9086.0,"dr":-0.0235,"sa":0.511},{"date":"2021-04-12","o":3904.0,"h":4128.5,"l":3904.0,"c":4094.0,"v":55385.0,"dr":0.0864,"sa":0.5176},{"date":"2021-04-13","o":4083.0,"h":4146.0,"l":4065.0,"c":4082.0,"v":15061.0,"dr":-0.0029,"sa":0.5176},{"date":"2021-04-14","o":4086.0,"h":4118.5,"l":4010.0,"c":4017.0,"v":6289.0,"dr":-0.0159,"sa":0.5178},{"date":"2021-04-15","o":4041.0,"h":4076.0,"l":4011.0,"c":4043.5,"v":5523.0,"dr":0.0066,"sa":0.5177},{"date":"2021-04-16","o":4043.0,"h":4065.0,"l":4016.0,"c":4020.5,"v":12790.0,"dr":-0.0057,"sa":0.5174},{"date":"2021-04-19","o":4050.0,"h":4050.0,"l":3925.0,"c":3967.0,"v":5045.0,"dr":-0.0133,"sa":0.5175},{"date":"2021-04-20","o":3959.0,"h":3959.0,"l":3850.0,"c":3920.0,"v":7078.0,"dr":-0.0118,"sa":0.5159},{"date":"2021-04-21","o":3900.0,"h":3912.0,"l":3843.5,"c":3910.5,"v":51859.0,"dr":-0.0024,"sa":0.5159},{"date":"2021-04-22","o":3968.0,"h":4000.0,"l":3890.0,"c":3902.0,"v":9753.0,"dr":-0.0022,"sa":0.5142},{"date":"2021-04-23","o":3911.0,"h":3969.0,"l":3911.0,"c":3955.0,"v":16062.0,"dr":0.0136,"sa":0.5033},{"date":"2021-04-26","o":3955.0,"h":4014.0,"l":3930.0,"c":4010.0,"v":19.0,"dr":0.0139,"sa":0.4984},{"date":"2021-04-27","o":4020.0,"h":4092.0,"l":4006.0,"c":4087.0,"v":8845.0,"dr":0.0192,"sa":0.4964},{"date":"2021-04-28","o":4100.0,"h":4181.0,"l":4100.0,"c":4138.0,"v":5990.0,"dr":0.0125,"sa":0.4957},{"date":"2021-04-29","o":4120.0,"h":4129.0,"l":4069.0,"c":4115.5,"v":5664.0,"dr":-0.0054,"sa":0.4933},{"date":"2021-04-30","o":4123.0,"h":4123.0,"l":4013.5,"c":4050.0,"v":1.0,"dr":-0.0159,"sa":0.4873},{"date":"2021-05-03","o":4085.0,"h":4153.5,"l":4058.0,"c":4084.5,"v":5763.0,"dr":0.0085,"sa":0.4858},{"date":"2021-05-04","o":4057.5,"h":4057.5,"l":4000.5,"c":4039.0,"v":5441.0,"dr":-0.0111,"sa":0.4845},{"date":"2021-05-05","o":4060.0,"h":4078.0,"l":4019.5,"c":4023.5,"v":2877.0,"dr":-0.0038,"sa":0.484},{"date":"2021-05-06","o":4000.0,"h":4045.5,"l":3956.0,"c":3976.5,"v":9323.0,"dr":-0.0117,"sa":0.4838},{"date":"2021-05-07","o":4000.0,"h":4020.0,"l":3970.0,"c":3986.0,"v":4379.0,"dr":0.0024,"sa":0.4825},{"date":"2021-05-10","o":3921.0,"h":3923.0,"l":3818.5,"c":3853.0,"v":9396.0,"dr":-0.0334,"sa":0.4837},{"date":"2021-05-11","o":3849.0,"h":3873.0,"l":3799.0,"c":3857.0,"v":17342.0,"dr":0.001,"sa":0.4822},{"date":"2021-05-12","o":3925.0,"h":3954.5,"l":3838.0,"c":3868.5,"v":5527.0,"dr":0.003,"sa":0.4822},{"date":"2021-05-13","o":3800.0,"h":3820.0,"l":3620.0,"c":3670.0,"v":32620.0,"dr":-0.0513,"sa":0.4813},{"date":"2021-05-14","o":3672.5,"h":3710.0,"l":3650.0,"c":3697.5,"v":12374.0,"dr":0.0075,"sa":0.4759},{"date":"2021-05-17","o":3710.0,"h":3774.0,"l":3710.0,"c":3763.0,"v":1.0,"dr":0.0177,"sa":0.4761},{"date":"2021-05-18","o":3800.0,"h":3890.0,"l":3780.0,"c":3859.0,"v":26.0,"dr":0.0255,"sa":0.4767},{"date":"2021-05-19","o":3835.5,"h":3857.0,"l":3782.0,"c":3836.0,"v":1.0,"dr":-0.006,"sa":0.4767},{"date":"2021-05-20","o":3875.0,"h":3966.5,"l":3874.0,"c":3963.0,"v":1.0,"dr":0.0331,"sa":0.4765},{"date":"2021-05-21","o":3940.5,"h":3940.5,"l":3851.5,"c":3874.0,"v":1.0,"dr":-0.0225,"sa":0.4771},{"date":"2021-05-26","o":3941.0,"h":3941.0,"l":3862.0,"c":3873.0,"v":7782.0,"dr":-0.0003,"sa":0.4763},{"date":"2021-05-27","o":3898.0,"h":3950.0,"l":3890.5,"c":3916.5,"v":9174.0,"dr":0.0112,"sa":0.4761},{"date":"2021-05-28","o":3951.0,"h":3955.0,"l":3910.0,"c":3929.0,"v":9.0,"dr":0.0032,"sa":0.4761},{"date":"2021-05-31","o":3950.0,"h":3999.0,"l":3929.0,"c":3987.0,"v":2219.0,"dr":0.0148,"sa":0.475},{"date":"2021-06-01","o":4020.0,"h":4077.0,"l":4020.0,"c":4072.5,"v":7907.0,"dr":0.0214,"sa":0.4755},{"date":"2021-06-02","o":4061.0,"h":4100.0,"l":4002.5,"c":4094.5,"v":6576.0,"dr":0.0054,"sa":0.4754},{"date":"2021-06-03","o":4047.0,"h":4065.0,"l":3997.5,"c":4024.5,"v":22798.0,"dr":-0.0171,"sa":0.4749},{"date":"2021-06-04","o":4040.0,"h":4072.5,"l":4030.0,"c":4053.0,"v":6608.0,"dr":0.0071,"sa":0.4655},{"date":"2021-06-07","o":4052.0,"h":4053.0,"l":3990.0,"c":4022.0,"v":3751.0,"dr":-0.0076,"sa":0.4654},{"date":"2021-06-08","o":4035.0,"h":4035.0,"l":3966.0,"c":3985.0,"v":4460.0,"dr":-0.0092,"sa":0.4625},{"date":"2021-06-09","o":3995.0,"h":3995.0,"l":3915.5,"c":3919.0,"v":5225.0,"dr":-0.0166,"sa":0.4628},{"date":"2021-06-10","o":3939.0,"h":3950.0,"l":3880.0,"c":3902.5,"v":9676.0,"dr":-0.0042,"sa":0.4624},{"date":"2021-06-11","o":3893.0,"h":3900.5,"l":3860.0,"c":3871.0,"v":6314.0,"dr":-0.0081,"sa":0.4606},{"date":"2021-06-14","o":3886.5,"h":3938.0,"l":3886.5,"c":3907.5,"v":4308.0,"dr":0.0094,"sa":0.4595},{"date":"2021-06-15","o":3912.0,"h":3912.0,"l":3836.5,"c":3855.0,"v":4479.0,"dr":-0.0134,"sa":0.4594},{"date":"2021-06-16","o":3880.0,"h":3890.0,"l":3841.0,"c":3875.5,"v":3500.0,"dr":0.0053,"sa":0.4594},{"date":"2021-06-17","o":3869.0,"h":3961.5,"l":3859.0,"c":3937.5,"v":11100.0,"dr":0.016,"sa":0.4592},{"date":"2021-06-18","o":3950.0,"h":3969.5,"l":3918.0,"c":3939.5,"v":6648.0,"dr":0.0005,"sa":0.4588},{"date":"2021-06-22","o":3908.0,"h":3981.5,"l":3900.0,"c":3968.5,"v":10640.0,"dr":0.0074,"sa":0.4586},{"date":"2021-06-23","o":4005.0,"h":4048.0,"l":4005.0,"c":4036.5,"v":15727.0,"dr":0.0171,"sa":0.4586},{"date":"2021-06-24","o":4090.0,"h":4131.0,"l":4051.0,"c":4098.0,"v":36008.0,"dr":0.0152,"sa":0.4544},{"date":"2021-06-25","o":4152.0,"h":4367.0,"l":4152.0,"c":4346.5,"v":36297.0,"dr":0.0606,"sa":0.4578},{"date":"2021-06-28","o":4365.0,"h":4377.0,"l":4283.0,"c":4321.0,"v":22277.0,"dr":-0.0059,"sa":0.4573},{"date":"2021-06-29","o":4325.5,"h":4350.0,"l":4261.5,"c":4332.0,"v":12823.0,"dr":0.0025,"sa":0.457},{"date":"2021-06-30","o":4312.0,"h":4336.5,"l":4265.0,"c":4322.0,"v":8643.0,"dr":-0.0023,"sa":0.4569},{"date":"2021-07-01","o":4325.0,"h":4340.0,"l":4196.0,"c":4241.0,"v":11263.0,"dr":-0.0187,"sa":0.4573},{"date":"2021-07-02","o":4227.0,"h":4227.0,"l":4070.0,"c":4188.5,"v":12376.0,"dr":-0.0124,"sa":0.4575},{"date":"2021-07-05","o":4149.0,"h":4184.0,"l":4005.0,"c":4163.5,"v":7633.0,"dr":-0.006,"sa":0.4567},{"date":"2021-07-06","o":4130.0,"h":4134.0,"l":4036.0,"c":4092.5,"v":13417.0,"dr":-0.0171,"sa":0.4565},{"date":"2021-07-07","o":4073.5,"h":4085.5,"l":4015.0,"c":4025.5,"v":8565.0,"dr":-0.0164,"sa":0.4566},{"date":"2021-07-08","o":3893.0,"h":3895.0,"l":3840.0,"c":3869.0,"v":18209.0,"dr":-0.0389,"sa":0.4526},{"date":"2021-07-12","o":3930.0,"h":3990.0,"l":3905.5,"c":3928.0,"v":7407.0,"dr":0.0152,"sa":0.4526},{"date":"2021-07-13","o":4054.0,"h":4076.0,"l":3994.5,"c":4029.5,"v":4963.0,"dr":0.0258,"sa":0.4532},{"date":"2021-07-14","o":4055.0,"h":4130.0,"l":4047.5,"c":4072.0,"v":5060.0,"dr":0.0105,"sa":0.4527},{"date":"2021-07-15","o":4125.5,"h":4159.0,"l":4087.5,"c":4146.0,"v":5535.0,"dr":0.0182,"sa":0.449},{"date":"2021-07-16","o":4131.5,"h":4137.5,"l":4080.0,"c":4123.0,"v":5495.0,"dr":-0.0055,"sa":0.4483},{"date":"2021-07-19","o":3999.0,"h":4150.0,"l":3909.0,"c":4145.0,"v":9064.0,"dr":0.0053,"sa":0.4482},{"date":"2021-07-20","o":4160.0,"h":4199.0,"l":4078.5,"c":4188.5,"v":9035.0,"dr":0.0105,"sa":0.4483},{"date":"2021-07-21","o":4199.5,"h":4205.0,"l":4110.0,"c":4198.0,"v":5941.0,"dr":0.0023,"sa":0.4415},{"date":"2021-07-22","o":4255.0,"h":4300.0,"l":4255.0,"c":4274.5,"v":5840.0,"dr":0.0182,"sa":0.4417},{"date":"2021-07-23","o":4151.0,"h":4152.5,"l":4075.0,"c":4123.0,"v":13017.0,"dr":-0.0354,"sa":0.4433},{"date":"2021-07-26","o":3988.0,"h":3988.0,"l":3825.0,"c":3832.0,"v":58198.0,"dr":-0.0706,"sa":0.4491},{"date":"2021-07-27","o":3737.0,"h":3749.0,"l":3623.0,"c":3733.5,"v":40534.0,"dr":-0.0257,"sa":0.4499},{"date":"2021-07-28","o":3752.0,"h":3960.0,"l":3752.0,"c":3947.5,"v":26120.0,"dr":0.0573,"sa":0.4517},{"date":"2021-07-29","o":3965.0,"h":4000.0,"l":3894.0,"c":3985.0,"v":13827.0,"dr":0.0095,"sa":0.45},{"date":"2021-07-30","o":3912.5,"h":3950.0,"l":3890.0,"c":3930.5,"v":13831.0,"dr":-0.0137,"sa":0.4502},{"date":"2021-08-02","o":4000.0,"h":4063.5,"l":4000.0,"c":4024.5,"v":8266.0,"dr":0.0239,"sa":0.4496},{"date":"2021-08-03","o":3912.5,"h":3985.5,"l":3851.0,"c":3953.0,"v":9822.0,"dr":-0.0178,"sa":0.4491},{"date":"2021-08-04","o":4011.5,"h":4086.0,"l":3975.0,"c":3997.0,"v":13027.0,"dr":0.0111,"sa":0.4492},{"date":"2021-08-05","o":4010.0,"h":4010.0,"l":3923.0,"c":3963.0,"v":8571.0,"dr":-0.0085,"sa":0.4489},{"date":"2021-08-06","o":3949.0,"h":3970.0,"l":3855.0,"c":3867.0,"v":7860.0,"dr":-0.0242,"sa":0.4496},{"date":"2021-08-09","o":3918.0,"h":3918.0,"l":3802.5,"c":3837.5,"v":4749.0,"dr":-0.0076,"sa":0.4496},{"date":"2021-08-10","o":3850.0,"h":3894.0,"l":3836.0,"c":3859.5,"v":4868.0,"dr":0.0057,"sa":0.449},{"date":"2021-08-11","o":3940.0,"h":3940.0,"l":3805.0,"c":3831.5,"v":8193.0,"dr":-0.0073,"sa":0.4488},{"date":"2021-08-12","o":3812.0,"h":3812.0,"l":3705.5,"c":3725.0,"v":9343.0,"dr":-0.0278,"sa":0.4497},{"date":"2021-08-13","o":3689.0,"h":3779.0,"l":3660.0,"c":3738.5,"v":10344.0,"dr":0.0036,"sa":0.4496},{"date":"2021-08-17","o":3515.5,"h":3540.0,"l":3415.0,"c":3435.5,"v":36758.0,"dr":-0.081,"sa":0.4564},{"date":"2021-08-18","o":3385.0,"h":3453.5,"l":3385.0,"c":3398.0,"v":16854.0,"dr":-0.0109,"sa":0.4562},{"date":"2021-08-19","o":3302.0,"h":3308.5,"l":3181.0,"c":3206.5,"v":39854.0,"dr":-0.0564,"sa":0.4593},{"date":"2021-08-20","o":3300.0,"h":3330.0,"l":3100.0,"c":3149.5,"v":33827.0,"dr":-0.0178,"sa":0.4595},{"date":"2021-08-23","o":3120.0,"h":3201.0,"l":3040.0,"c":3180.5,"v":63854.0,"dr":0.0098,"sa":0.4594},{"date":"2021-08-24","o":3344.0,"h":3398.5,"l":3321.0,"c":3374.0,"v":55134.0,"dr":0.0608,"sa":0.4623},{"date":"2021-08-25","o":3360.0,"h":3360.0,"l":3259.5,"c":3310.5,"v":33043.0,"dr":-0.0188,"sa":0.4626},{"date":"2021-08-26","o":3311.5,"h":3317.0,"l":3247.5,"c":3265.5,"v":28452.0,"dr":-0.0136,"sa":0.4621},{"date":"2021-08-27","o":3240.0,"h":3240.0,"l":3100.0,"c":3165.5,"v":37493.0,"dr":-0.0306,"sa":0.4615},{"date":"2021-08-30","o":3176.5,"h":3210.0,"l":3145.0,"c":3178.5,"v":26107.0,"dr":0.0041,"sa":0.4605},{"date":"2021-08-31","o":3255.0,"h":3295.0,"l":3252.0,"c":3293.5,"v":17146.0,"dr":0.0362,"sa":0.4619},{"date":"2021-09-01","o":3400.0,"h":3440.5,"l":3380.0,"c":3418.0,"v":33407.0,"dr":0.0378,"sa":0.4623},{"date":"2021-09-02","o":3440.0,"h":3470.0,"l":3390.0,"c":3403.0,"v":35253.0,"dr":-0.0044,"sa":0.4614},{"date":"2021-09-03","o":3407.0,"h":3407.0,"l":3340.0,"c":3375.5,"v":10400.0,"dr":-0.0081,"sa":0.4604},{"date":"2021-09-06","o":3402.0,"h":3450.0,"l":3385.0,"c":3440.0,"v":4997.0,"dr":0.0191,"sa":0.4607},{"date":"2021-09-07","o":3480.0,"h":3504.0,"l":3445.0,"c":3467.0,"v":19652.0,"dr":0.0078,"sa":0.4588},{"date":"2021-09-08","o":3404.5,"h":3404.5,"l":3280.0,"c":3370.0,"v":16261.0,"dr":-0.028,"sa":0.4593},{"date":"2021-09-09","o":3350.0,"h":3380.0,"l":3325.0,"c":3374.0,"v":10037.0,"dr":0.0012,"sa":0.4591},{"date":"2021-09-10","o":3400.0,"h":3459.0,"l":3390.0,"c":3429.5,"v":10060.0,"dr":0.0164,"sa":0.4591},{"date":"2021-09-13","o":3349.5,"h":3349.5,"l":3250.0,"c":3281.0,"v":12457.0,"dr":-0.0433,"sa":0.4608},{"date":"2021-09-14","o":3232.0,"h":3232.0,"l":3135.5,"c":3189.0,"v":15269.0,"dr":-0.028,"sa":0.4585},{"date":"2021-09-15","o":3117.0,"h":3159.0,"l":3060.0,"c":3153.5,"v":19701.0,"dr":-0.0111,"sa":0.4584},{"date":"2021-09-16","o":3092.0,"h":3157.0,"l":3080.0,"c":3130.0,"v":11499.0,"dr":-0.0075,"sa":0.4584},{"date":"2021-09-17","o":3165.0,"h":3240.0,"l":3165.0,"c":3229.5,"v":13758.0,"dr":0.0318,"sa":0.4566},{"date":"2021-09-20","o":3150.0,"h":3150.0,"l":3050.0,"c":3100.5,"v":14482.0,"dr":-0.0399,"sa":0.4559},{"date":"2021-09-21","o":3100.5,"h":3125.0,"l":3077.0,"c":3114.0,"v":14092.0,"dr":0.0044,"sa":0.4559},{"date":"2021-09-22","o":3150.0,"h":3200.0,"l":3145.5,"c":3181.5,"v":23551.0,"dr":0.0217,"sa":0.4561},{"date":"2021-09-23","o":3179.0,"h":3190.5,"l":3134.0,"c":3185.0,"v":12219.0,"dr":0.0011,"sa":0.4558},{"date":"2021-09-24","o":3112.0,"h":3128.5,"l":3064.0,"c":3082.0,"v":25294.0,"dr":-0.0323,"sa":0.4569},{"date":"2021-09-27","o":3081.0,"h":3248.5,"l":3065.0,"c":3238.5,"v":21059.0,"dr":0.0508,"sa":0.4584},{"date":"2021-09-28","o":3250.0,"h":3315.5,"l":3216.0,"c":3300.5,"v":11498.0,"dr":0.0191,"sa":0.4576},{"date":"2021-09-29","o":3310.0,"h":3310.0,"l":3186.0,"c":3191.5,"v":14686.0,"dr":-0.033,"sa":0.458},{"date":"2021-09-30","o":3200.0,"h":3228.0,"l":3152.0,"c":3172.0,"v":7815.0,"dr":-0.0061,"sa":0.4561},{"date":"2021-10-01","o":3130.0,"h":3130.5,"l":3063.5,"c":3082.0,"v":26280.0,"dr":-0.0284,"sa":0.4542},{"date":"2021-10-04","o":3041.0,"h":3041.0,"l":2952.0,"c":2978.5,"v":14748.0,"dr":-0.0336,"sa":0.4548},{"date":"2021-10-05","o":2987.0,"h":3054.5,"l":2987.0,"c":3024.0,"v":6852.0,"dr":0.0153,"sa":0.4522},{"date":"2021-10-06","o":3035.0,"h":3099.0,"l":2990.5,"c":3076.0,"v":8903.0,"dr":0.0172,"sa":0.4521},{"date":"2021-10-07","o":3160.5,"h":3358.0,"l":3160.5,"c":3315.5,"v":33090.0,"dr":0.0779,"sa":0.4587},{"date":"2021-10-12","o":3464.5,"h":3525.0,"l":3446.5,"c":3460.0,"v":35604.0,"dr":0.0436,"sa":0.4605},{"date":"2021-10-13","o":3474.5,"h":3590.0,"l":3474.5,"c":3580.0,"v":12883.0,"dr":0.0347,"sa":0.4589},{"date":"2021-10-14","o":3546.5,"h":3589.0,"l":3500.0,"c":3585.5,"v":9073.0,"dr":0.0015,"sa":0.4589},{"date":"2021-10-15","o":3589.0,"h":3650.0,"l":3572.5,"c":3616.5,"v":9877.0,"dr":0.0086,"sa":0.4584},{"date":"2021-10-18","o":3650.0,"h":3656.5,"l":3591.0,"c":3615.0,"v":15787.0,"dr":-0.0004,"sa":0.4583},{"date":"2021-10-19","o":3720.0,"h":3860.0,"l":3700.0,"c":3850.0,"v":20735.0,"dr":0.065,"sa":0.4628},{"date":"2021-10-20","o":3900.0,"h":3911.5,"l":3824.0,"c":3854.0,"v":14022.0,"dr":0.001,"sa":0.4626},{"date":"2021-10-21","o":3900.0,"h":3914.0,"l":3855.0,"c":3903.5,"v":11176.0,"dr":0.0128,"sa":0.4624},{"date":"2021-10-22","o":3937.5,"h":4018.0,"l":3912.0,"c":3938.5,"v":20593.0,"dr":0.009,"sa":0.4618},{"date":"2021-10-25","o":3899.0,"h":3915.0,"l":3844.5,"c":3892.0,"v":13466.0,"dr":-0.0118,"sa":0.4578},{"date":"2021-10-26","o":3807.5,"h":3845.5,"l":3722.0,"c":3788.5,"v":21884.0,"dr":-0.0266,"sa":0.4585},{"date":"2021-10-27","o":3791.0,"h":3836.0,"l":3744.0,"c":3790.0,"v":10407.0,"dr":0.0004,"sa":0.4574},{"date":"2021-10-28","o":3780.0,"h":3874.0,"l":3780.0,"c":3869.5,"v":7742.0,"dr":0.021,"sa":0.4577},{"date":"2021-10-29","o":3840.0,"h":3850.0,"l":3765.0,"c":3830.5,"v":13769.0,"dr":-0.0101,"sa":0.4565},{"date":"2021-11-01","o":3925.5,"h":4055.0,"l":3925.5,"c":4049.5,"v":18332.0,"dr":0.0572,"sa":0.4544},{"date":"2021-11-02","o":4029.0,"h":4029.0,"l":3880.0,"c":3941.5,"v":18964.0,"dr":-0.0267,"sa":0.4544},{"date":"2021-11-03","o":4000.0,"h":4010.0,"l":3939.5,"c":3975.0,"v":12076.0,"dr":0.0085,"sa":0.4532},{"date":"2021-11-04","o":3982.5,"h":4021.0,"l":3924.5,"c":3970.0,"v":12779.0,"dr":-0.0013,"sa":0.4532},{"date":"2021-11-05","o":3922.5,"h":3927.0,"l":3793.5,"c":3833.0,"v":27476.0,"dr":-0.0345,"sa":0.4459},{"date":"2021-11-08","o":3850.5,"h":3932.0,"l":3823.5,"c":3849.5,"v":5711.0,"dr":0.0043,"sa":0.4451},{"date":"2021-11-09","o":3849.0,"h":3936.5,"l":3765.0,"c":3785.0,"v":10180.0,"dr":-0.0168,"sa":0.4402},{"date":"2021-11-10","o":3800.5,"h":3935.0,"l":3790.0,"c":3858.0,"v":13841.0,"dr":0.0193,"sa":0.4396},{"date":"2021-11-11","o":3900.0,"h":4086.5,"l":3900.0,"c":4021.5,"v":21482.0,"dr":0.0424,"sa":0.4374},{"date":"2021-11-12","o":3990.5,"h":4030.5,"l":3896.0,"c":4017.0,"v":11043.0,"dr":-0.0011,"sa":0.4374},{"date":"2021-11-15","o":4090.0,"h":4090.0,"l":3861.0,"c":3897.0,"v":6076.0,"dr":-0.0299,"sa":0.4334},{"date":"2021-11-16","o":3960.0,"h":3972.0,"l":3897.0,"c":3960.5,"v":41589.0,"dr":0.0163,"sa":0.4336},{"date":"2021-11-17","o":3989.0,"h":4000.0,"l":3817.0,"c":3841.0,"v":12198.0,"dr":-0.0302,"sa":0.4343},{"date":"2021-11-18","o":3649.0,"h":3649.0,"l":3377.0,"c":3386.0,"v":58626.0,"dr":-0.1185,"sa":0.4496},{"date":"2021-11-19","o":3502.5,"h":3502.5,"l":3328.5,"c":3373.5,"v":14555.0,"dr":-0.0037,"sa":0.449},{"date":"2021-11-23","o":3332.0,"h":3332.0,"l":3197.0,"c":3228.5,"v":15771.0,"dr":-0.043,"sa":0.4434},{"date":"2021-11-24","o":3288.0,"h":3327.0,"l":3178.0,"c":3275.0,"v":11871.0,"dr":0.0144,"sa":0.4436},{"date":"2021-11-25","o":3349.0,"h":3372.5,"l":3299.5,"c":3344.5,"v":2549.0,"dr":0.0212,"sa":0.4438},{"date":"2021-11-26","o":3234.0,"h":3249.5,"l":3131.0,"c":3179.5,"v":10098.0,"dr":-0.0493,"sa":0.4463},{"date":"2021-11-29","o":3179.5,"h":3230.5,"l":3062.0,"c":3099.5,"v":13960.0,"dr":-0.0252,"sa":0.4469},{"date":"2021-11-30","o":3085.0,"h":3090.0,"l":2996.0,"c":3043.5,"v":18472.0,"dr":-0.0181,"sa":0.4472},{"date":"2021-12-01","o":3045.5,"h":3088.5,"l":2970.0,"c":2993.0,"v":18644.0,"dr":-0.0166,"sa":0.447},{"date":"2021-12-02","o":2999.0,"h":3020.0,"l":2900.0,"c":2926.5,"v":43473.0,"dr":-0.0222,"sa":0.4473},{"date":"2021-12-03","o":2890.0,"h":2900.0,"l":2650.0,"c":2730.0,"v":140477.0,"dr":-0.0671,"sa":0.45},{"date":"2021-12-06","o":2744.5,"h":2998.0,"l":2741.0,"c":2973.0,"v":32200.0,"dr":0.089,"sa":0.4589},{"date":"2021-12-07","o":3136.5,"h":3189.5,"l":2972.0,"c":2994.5,"v":18734.0,"dr":0.0072,"sa":0.459},{"date":"2021-12-09","o":3000.0,"h":3043.0,"l":2889.5,"c":2905.5,"v":16753.0,"dr":-0.0297,"sa":0.459},{"date":"2021-12-10","o":2905.5,"h":2939.5,"l":2853.0,"c":2873.0,"v":4002.0,"dr":-0.0112,"sa":0.4588},{"date":"2021-12-13","o":2880.0,"h":2920.0,"l":2750.0,"c":2780.0,"v":7609.0,"dr":-0.0324,"sa":0.4566},{"date":"2021-12-14","o":2745.0,"h":2900.0,"l":2677.0,"c":2853.0,"v":8667.0,"dr":0.0263,"sa":0.4573},{"date":"2021-12-15","o":2828.0,"h":2830.5,"l":2630.0,"c":2664.5,"v":33432.0,"dr":-0.0661,"sa":0.4616},{"date":"2021-12-16","o":2790.0,"h":2800.0,"l":2660.0,"c":2717.0,"v":11894.0,"dr":0.0197,"sa":0.4618},{"date":"2021-12-17","o":2717.0,"h":2792.0,"l":2668.5,"c":2791.0,"v":8444.0,"dr":0.0272,"sa":0.4626},{"date":"2021-12-20","o":2710.0,"h":2730.0,"l":2621.5,"c":2650.0,"v":10379.0,"dr":-0.0505,"sa":0.4637},{"date":"2021-12-21","o":2678.0,"h":2845.0,"l":2670.5,"c":2837.5,"v":12694.0,"dr":0.0708,"sa":0.4693},{"date":"2021-12-22","o":2744.0,"h":2759.0,"l":2680.0,"c":2734.5,"v":14637.0,"dr":-0.0363,"sa":0.4693},{"date":"2021-12-23","o":2725.0,"h":2740.5,"l":2682.0,"c":2700.0,"v":8383.0,"dr":-0.0126,"sa":0.4677},{"date":"2021-12-27","o":2692.0,"h":2764.0,"l":2581.5,"c":2596.5,"v":19479.0,"dr":-0.0383,"sa":0.469},{"date":"2021-12-28","o":2595.0,"h":2598.0,"l":2515.0,"c":2536.0,"v":17253.0,"dr":-0.0233,"sa":0.4688},{"date":"2021-12-29","o":2536.0,"h":2545.0,"l":2480.0,"c":2507.0,"v":15870.0,"dr":-0.0114,"sa":0.4687},{"date":"2021-12-30","o":2500.0,"h":2790.0,"l":2500.0,"c":2776.0,"v":37817.0,"dr":0.1073,"sa":0.4808},{"date":"2022-01-03","o":2748.0,"h":2768.0,"l":2620.0,"c":2760.0,"v":23732.0,"dr":-0.0058,"sa":0.4805},{"date":"2022-01-04","o":2798.5,"h":2798.5,"l":2648.0,"c":2689.5,"v":11250.0,"dr":-0.0255,"sa":0.4811},{"date":"2022-01-05","o":2703.0,"h":2884.5,"l":2679.0,"c":2800.0,"v":23276.0,"dr":0.0411,"sa":0.4826},{"date":"2022-01-06","o":2820.0,"h":3010.0,"l":2820.0,"c":2983.0,"v":22692.0,"dr":0.0654,"sa":0.4697},{"date":"2022-01-07","o":3034.0,"h":3135.0,"l":3015.0,"c":3051.0,"v":32631.0,"dr":0.0228,"sa":0.4663},{"date":"2022-01-10","o":3060.0,"h":3115.0,"l":2990.5,"c":3015.0,"v":11674.0,"dr":-0.0118,"sa":0.4664},{"date":"2022-01-11","o":3040.0,"h":3170.5,"l":3020.0,"c":3109.0,"v":17956.0,"dr":0.0312,"sa":0.4664},{"date":"2022-01-12","o":3185.5,"h":3247.0,"l":3167.0,"c":3196.0,"v":19030.0,"dr":0.028,"sa":0.4619},{"date":"2022-01-13","o":3175.0,"h":3185.0,"l":3050.0,"c":3081.5,"v":11131.0,"dr":-0.0358,"sa":0.4609},{"date":"2022-01-14","o":3062.5,"h":3100.0,"l":2983.0,"c":3030.5,"v":13807.0,"dr":-0.0166,"sa":0.4611},{"date":"2022-01-17","o":3091.0,"h":3144.0,"l":3040.0,"c":3056.5,"v":1538.0,"dr":0.0086,"sa":0.4588},{"date":"2022-01-18","o":2969.5,"h":3080.0,"l":2919.0,"c":3052.5,"v":15939.0,"dr":-0.0013,"sa":0.4582},{"date":"2022-01-19","o":3052.5,"h":3091.0,"l":2968.0,"c":3037.5,"v":6175.0,"dr":-0.0049,"sa":0.458},{"date":"2022-01-20","o":3149.5,"h":3270.5,"l":3149.5,"c":3243.5,"v":15849.0,"dr":0.0678,"sa":0.4607},{"date":"2022-01-21","o":3199.0,"h":3200.0,"l":3060.0,"c":3073.0,"v":15246.0,"dr":-0.0526,"sa":0.463},{"date":"2022-01-24","o":2992.5,"h":3015.0,"l":2910.0,"c":2994.5,"v":12699.0,"dr":-0.0255,"sa":0.4637},{"date":"2022-01-25","o":2980.0,"h":3080.5,"l":2957.5,"c":3056.5,"v":13114.0,"dr":0.0207,"sa":0.464},{"date":"2022-01-26","o":3064.0,"h":3110.0,"l":2920.0,"c":2926.0,"v":11008.0,"dr":-0.0427,"sa":0.4655},{"date":"2022-01-27","o":2900.0,"h":2962.0,"l":2850.0,"c":2908.0,"v":21939.0,"dr":-0.0062,"sa":0.4601},{"date":"2022-01-28","o":2899.0,"h":2899.0,"l":2742.5,"c":2828.5,"v":11453.0,"dr":-0.0273,"sa":0.4604},{"date":"2022-01-31","o":2900.0,"h":3088.0,"l":2900.0,"c":3081.5,"v":12937.0,"dr":0.0894,"sa":0.4692},{"date":"2022-02-01","o":3080.5,"h":3189.5,"l":3073.5,"c":3146.0,"v":13081.0,"dr":0.0209,"sa":0.4697},{"date":"2022-02-02","o":3150.0,"h":3166.0,"l":2981.5,"c":2995.5,"v":8981.0,"dr":-0.0478,"sa":0.4717},{"date":"2022-02-03","o":2982.5,"h":3064.5,"l":2900.0,"c":3035.5,"v":20059.0,"dr":0.0134,"sa":0.4718},{"date":"2022-02-04","o":3041.0,"h":3055.5,"l":2955.0,"c":2998.5,"v":4893.0,"dr":-0.0122,"sa":0.472},{"date":"2022-02-07","o":2884.5,"h":2884.5,"l":2770.0,"c":2838.0,"v":25399.0,"dr":-0.0535,"sa":0.4741},{"date":"2022-02-08","o":2875.0,"h":2976.0,"l":2824.0,"c":2898.5,"v":19115.0,"dr":0.0213,"sa":0.4735},{"date":"2022-02-09","o":2938.5,"h":3025.0,"l":2926.0,"c":2991.0,"v":13203.0,"dr":0.0319,"sa":0.4746},{"date":"2022-02-10","o":2950.0,"h":3041.5,"l":2900.0,"c":2982.5,"v":3566.0,"dr":-0.0028,"sa":0.4731},{"date":"2022-02-11","o":2970.0,"h":3025.0,"l":2913.0,"c":2925.5,"v":8290.0,"dr":-0.0191,"sa":0.4731},{"date":"2022-02-14","o":2916.0,"h":2916.0,"l":2850.0,"c":2898.0,"v":6720.0,"dr":-0.0094,"sa":0.4731},{"date":"2022-02-15","o":2938.0,"h":2993.0,"l":2900.5,"c":2985.5,"v":3902.0,"dr":0.0302,"sa":0.4739},{"date":"2022-02-16","o":2971.0,"h":2990.5,"l":2928.5,"c":2944.0,"v":4763.0,"dr":-0.0139,"sa":0.4739},{"date":"2022-02-17","o":2910.0,"h":3035.0,"l":2905.0,"c":2922.5,"v":6979.0,"dr":-0.0073,"sa":0.4739},{"date":"2022-02-18","o":2900.0,"h":2900.0,"l":2700.0,"c":2742.0,"v":14784.0,"dr":-0.0618,"sa":0.4777},{"date":"2022-02-21","o":2750.0,"h":2799.0,"l":2650.0,"c":2659.5,"v":1084.0,"dr":-0.0301,"sa":0.4781},{"date":"2022-02-22","o":2649.5,"h":2649.5,"l":2516.5,"c":2541.0,"v":7379.0,"dr":-0.0446,"sa":0.4798},{"date":"2022-02-23","o":2560.0,"h":2594.5,"l":2479.5,"c":2497.5,"v":12048.0,"dr":-0.0171,"sa":0.4791},{"date":"2022-02-24","o":2368.0,"h":2464.5,"l":2232.0,"c":2418.5,"v":32006.0,"dr":-0.0316,"sa":0.4798},{"date":"2022-02-25","o":2462.0,"h":2484.0,"l":2347.5,"c":2386.0,"v":42695.0,"dr":-0.0134,"sa":0.4781},{"date":"2022-03-02","o":2400.0,"h":2437.0,"l":2310.0,"c":2386.5,"v":8684.0,"dr":0.0002,"sa":0.4781},{"date":"2022-03-03","o":2400.0,"h":2400.0,"l":2255.5,"c":2279.5,"v":14046.0,"dr":-0.0448,"sa":0.48},{"date":"2022-03-04","o":2280.5,"h":2335.0,"l":2212.0,"c":2260.0,"v":7950.0,"dr":-0.0086,"sa":0.4799},{"date":"2022-03-06","o":2200.0,"h":2224.5,"l":2132.0,"c":2163.0,"v":4048.0,"dr":-0.0429,"sa":0.4816},{"date":"2022-03-07","o":2250.0,"h":2313.0,"l":2208.0,"c":2221.5,"v":34913.0,"dr":0.027,"sa":0.4824},{"date":"2022-03-08","o":2225.0,"h":2260.0,"l":2120.0,"c":2180.0,"v":24844.0,"dr":-0.0187,"sa":0.4825},{"date":"2022-03-09","o":2200.0,"h":2224.5,"l":2132.0,"c":2163.0,"v":4048.0,"dr":-0.0078,"sa":0.4825},{"date":"2022-03-10","o":2115.5,"h":2115.5,"l":1950.0,"c":1980.5,"v":22884.0,"dr":-0.0844,"sa":0.489},{"date":"2022-03-11","o":2030.0,"h":2060.0,"l":1841.0,"c":1849.0,"v":46002.0,"dr":-0.0664,"sa":0.4923},{"date":"2022-03-14","o":1768.0,"h":1768.0,"l":1612.0,"c":1642.5,"v":58223.0,"dr":-0.1117,"sa":0.503},{"date":"2022-03-15","o":1600.0,"h":1680.0,"l":1540.0,"c":1609.0,"v":81183.0,"dr":-0.0204,"sa":0.4996},{"date":"2022-03-16","o":1861.0,"h":2295.0,"l":1861.0,"c":2276.5,"v":104854.0,"dr":0.4149,"sa":0.6508},{"date":"2022-03-17","o":2220.0,"h":2222.5,"l":2100.0,"c":2189.0,"v":23418.0,"dr":-0.0384,"sa":0.6514},{"date":"2022-03-18","o":2269.0,"h":2429.0,"l":2269.0,"c":2356.5,"v":41016.0,"dr":0.0765,"sa":0.6551},{"date":"2022-03-21","o":2340.0,"h":2340.0,"l":2161.0,"c":2265.0,"v":35221.0,"dr":-0.0388,"sa":0.6561},{"date":"2022-03-22","o":2372.0,"h":2619.5,"l":2372.0,"c":2552.0,"v":41879.0,"dr":0.1267,"sa":0.6684},{"date":"2022-03-23","o":2620.0,"h":2760.5,"l":2552.0,"c":2616.0,"v":31796.0,"dr":0.0251,"sa":0.6681},{"date":"2022-03-25","o":2523.5,"h":2531.0,"l":2454.0,"c":2512.0,"v":16378.0,"dr":-0.0398,"sa":0.6691},{"date":"2022-03-28","o":2588.0,"h":2588.0,"l":2491.0,"c":2514.5,"v":11397.0,"dr":0.001,"sa":0.6691},{"date":"2022-03-29","o":2575.0,"h":2609.0,"l":2480.0,"c":2496.5,"v":19883.0,"dr":-0.0072,"sa":0.669},{"date":"2022-03-30","o":2510.0,"h":2569.0,"l":2480.0,"c":2485.0,"v":14728.0,"dr":-0.0046,"sa":0.6691},{"date":"2022-03-31","o":2414.0,"h":2416.0,"l":2320.5,"c":2327.5,"v":18159.0,"dr":-0.0634,"sa":0.6685},{"date":"2022-04-01","o":2441.0,"h":2500.0,"l":2319.0,"c":2325.5,"v":22494.0,"dr":-0.0009,"sa":0.6685},{"date":"2022-04-04","o":2400.0,"h":2482.5,"l":2378.0,"c":2473.5,"v":20594.0,"dr":0.0636,"sa":0.6713},{"date":"2022-04-05","o":2429.0,"h":2429.0,"l":2324.0,"c":2335.5,"v":15580.0,"dr":-0.0558,"sa":0.6736},{"date":"2022-04-06","o":2319.0,"h":2319.0,"l":2230.5,"c":2276.5,"v":13221.0,"dr":-0.0253,"sa":0.674},{"date":"2022-04-07","o":2204.0,"h":2237.0,"l":2168.5,"c":2219.0,"v":14101.0,"dr":-0.0253,"sa":0.6744},{"date":"2022-04-08","o":2225.0,"h":2258.0,"l":2193.5,"c":2196.5,"v":9324.0,"dr":-0.0101,"sa":0.6732},{"date":"2022-04-11","o":2200.0,"h":2210.0,"l":2144.5,"c":2159.5,"v":8421.0,"dr":-0.0168,"sa":0.6732},{"date":"2022-04-12","o":2168.0,"h":2179.0,"l":2112.0,"c":2120.5,"v":9057.0,"dr":-0.0181,"sa":0.6731},{"date":"2022-04-13","o":2100.0,"h":2149.5,"l":2100.0,"c":2122.0,"v":6543.0,"dr":0.0007,"sa":0.6728},{"date":"2022-04-18","o":2058.0,"h":2058.0,"l":1940.5,"c":1988.0,"v":18961.0,"dr":-0.0631,"sa":0.6698},{"date":"2022-04-19","o":1978.5,"h":1995.0,"l":1934.0,"c":1993.5,"v":20436.0,"dr":0.0028,"sa":0.6698},{"date":"2022-04-20","o":1963.0,"h":1963.0,"l":1919.5,"c":1939.0,"v":15459.0,"dr":-0.0273,"sa":0.6701},{"date":"2022-04-21","o":1931.0,"h":1952.0,"l":1887.0,"c":1944.0,"v":18048.0,"dr":0.0026,"sa":0.6701},{"date":"2022-04-22","o":2015.0,"h":2074.5,"l":1997.0,"c":2021.5,"v":8888.0,"dr":0.0399,"sa":0.6714},{"date":"2022-04-25","o":1989.0,"h":2010.0,"l":1940.0,"c":2001.5,"v":10474.0,"dr":-0.0099,"sa":0.6714},{"date":"2022-04-26","o":1990.0,"h":2015.0,"l":1940.5,"c":2010.0,"v":7874.0,"dr":0.0042,"sa":0.6713},{"date":"2022-04-27","o":2091.0,"h":2119.0,"l":2019.5,"c":2058.5,"v":9476.0,"dr":0.0241,"sa":0.6718},{"date":"2022-04-28","o":2061.0,"h":2085.5,"l":2033.0,"c":2081.0,"v":7277.0,"dr":0.0109,"sa":0.6719},{"date":"2022-04-29","o":2185.0,"h":2330.0,"l":2185.0,"c":2232.5,"v":14007.0,"dr":0.0728,"sa":0.6759},{"date":"2022-05-02","o":2300.0,"h":2370.0,"l":2261.5,"c":2359.5,"v":10792.0,"dr":0.0569,"sa":0.6782},{"date":"2022-05-03","o":2379.0,"h":2381.0,"l":2291.0,"c":2313.5,"v":15311.0,"dr":-0.0195,"sa":0.6782},{"date":"2022-05-04","o":2300.0,"h":2313.5,"l":2237.5,"c":2300.0,"v":7544.0,"dr":-0.0058,"sa":0.678},{"date":"2022-05-05","o":2222.0,"h":2223.0,"l":2152.0,"c":2166.0,"v":10575.0,"dr":-0.0583,"sa":0.6804},{"date":"2022-05-06","o":2120.0,"h":2128.0,"l":2030.5,"c":2099.0,"v":11834.0,"dr":-0.0309,"sa":0.6809},{"date":"2022-05-09","o":2091.0,"h":2091.0,"l":1890.0,"c":1952.0,"v":8811.0,"dr":-0.07,"sa":0.6842},{"date":"2022-05-10","o":1990.0,"h":1996.5,"l":1922.5,"c":1969.0,"v":8131.0,"dr":0.0087,"sa":0.6842},{"date":"2022-05-11","o":2000.0,"h":2019.5,"l":1882.0,"c":1890.0,"v":11234.0,"dr":-0.0401,"sa":0.6853},{"date":"2022-05-12","o":1850.5,"h":1924.0,"l":1822.0,"c":1893.0,"v":11071.0,"dr":0.0016,"sa":0.6852},{"date":"2022-05-13","o":1960.0,"h":2083.0,"l":1960.0,"c":2072.0,"v":15735.0,"dr":0.0946,"sa":0.692},{"date":"2022-05-16","o":2065.5,"h":2100.0,"l":2042.0,"c":2065.0,"v":9890.0,"dr":-0.0034,"sa":0.6913},{"date":"2022-05-17","o":2128.5,"h":2209.0,"l":2110.0,"c":2156.0,"v":16668.0,"dr":0.0441,"sa":0.6928},{"date":"2022-05-19","o":2062.5,"h":2106.0,"l":2030.0,"c":2048.5,"v":6678.0,"dr":-0.0499,"sa":0.6945},{"date":"2022-05-20","o":2080.0,"h":2080.0,"l":1988.5,"c":2042.0,"v":8094.0,"dr":-0.0032,"sa":0.6927},{"date":"2022-05-23","o":2011.0,"h":2050.5,"l":1975.5,"c":2050.5,"v":5252.0,"dr":0.0042,"sa":0.6926},{"date":"2022-05-24","o":1956.5,"h":1988.0,"l":1937.0,"c":1951.0,"v":7905.0,"dr":-0.0485,"sa":0.694},{"date":"2022-05-26","o":2044.0,"h":2255.5,"l":2044.0,"c":2239.0,"v":19911.0,"dr":0.1476,"sa":0.7093},{"date":"2022-05-27","o":2193.0,"h":2235.0,"l":2163.5,"c":2201.0,"v":11969.0,"dr":-0.017,"sa":0.7095},{"date":"2022-05-30","o":2260.0,"h":2295.0,"l":2222.0,"c":2264.5,"v":1367.0,"dr":0.0289,"sa":0.7093},{"date":"2022-05-31","o":2293.0,"h":2310.0,"l":2229.0,"c":2246.0,"v":9258.0,"dr":-0.0082,"sa":0.709},{"date":"2022-06-01","o":2265.0,"h":2265.0,"l":2145.0,"c":2196.5,"v":6641.0,"dr":-0.022,"sa":0.7093},{"date":"2022-06-02","o":2259.0,"h":2275.0,"l":2216.5,"c":2268.0,"v":11101.0,"dr":0.0326,"sa":0.71},{"date":"2022-06-03","o":2228.0,"h":2229.0,"l":2162.5,"c":2176.0,"v":10879.0,"dr":-0.0406,"sa":0.7111},{"date":"2022-06-06","o":2341.5,"h":2376.0,"l":2282.0,"c":2314.0,"v":24588.0,"dr":0.0634,"sa":0.7139},{"date":"2022-06-07","o":2361.5,"h":2440.0,"l":2344.0,"c":2429.0,"v":20073.0,"dr":0.0497,"sa":0.7153},{"date":"2022-06-08","o":2592.5,"h":2820.0,"l":2579.5,"c":2798.5,"v":77510.0,"dr":0.1521,"sa":0.7315},{"date":"2022-06-09","o":2747.5,"h":2788.0,"l":2575.0,"c":2687.5,"v":30839.0,"dr":-0.0397,"sa":0.7324},{"date":"2022-06-10","o":2689.5,"h":2783.0,"l":2660.0,"c":2771.5,"v":20349.0,"dr":0.0313,"sa":0.733},{"date":"2022-06-13","o":2670.0,"h":2670.0,"l":2500.0,"c":2626.0,"v":21740.0,"dr":-0.0525,"sa":0.7349},{"date":"2022-06-14","o":2658.5,"h":2825.0,"l":2658.5,"c":2814.0,"v":13804.0,"dr":0.0716,"sa":0.7384},{"date":"2022-06-15","o":2798.5,"h":2888.0,"l":2772.0,"c":2853.0,"v":16086.0,"dr":0.0139,"sa":0.7383},{"date":"2022-06-16","o":2738.5,"h":2777.0,"l":2701.0,"c":2728.0,"v":13550.0,"dr":-0.0438,"sa":0.7396},{"date":"2022-06-21","o":2838.0,"h":2899.5,"l":2800.0,"c":2850.0,"v":32031.0,"dr":0.0447,"sa":0.7409},{"date":"2022-06-22","o":2798.0,"h":2830.5,"l":2742.5,"c":2775.5,"v":13584.0,"dr":-0.0261,"sa":0.7413},{"date":"2022-06-23","o":2914.0,"h":2992.0,"l":2830.0,"c":2956.0,"v":16408.0,"dr":0.065,"sa":0.7441},{"date":"2022-06-24","o":3064.0,"h":3102.0,"l":3000.0,"c":3098.5,"v":24345.0,"dr":0.0482,"sa":0.7456},{"date":"2022-06-27","o":3150.5,"h":3241.5,"l":3090.0,"c":3224.5,"v":16392.0,"dr":0.0407,"sa":0.7465},{"date":"2022-06-28","o":3278.0,"h":3320.0,"l":3170.5,"c":3248.0,"v":17001.0,"dr":0.0073,"sa":0.7466},{"date":"2022-06-29","o":3185.5,"h":3265.0,"l":3173.0,"c":3236.0,"v":39813.0,"dr":-0.0037,"sa":0.7465},{"date":"2022-06-30","o":3139.5,"h":3237.5,"l":3104.5,"c":3203.0,"v":17312.0,"dr":-0.0102,"sa":0.7464},{"date":"2022-07-01","o":3243.0,"h":3285.0,"l":3180.0,"c":3250.5,"v":4820.0,"dr":0.0148,"sa":0.7464},{"date":"2022-07-04","o":3350.0,"h":3589.0,"l":3350.0,"c":3451.5,"v":10000.0,"dr":0.0618,"sa":0.7465},{"date":"2022-07-05","o":3500.0,"h":3695.0,"l":3364.5,"c":3682.5,"v":23024.0,"dr":0.0669,"sa":0.7495},{"date":"2022-07-06","o":3623.5,"h":3729.0,"l":3500.0,"c":3707.0,"v":9249.0,"dr":0.0067,"sa":0.7495},{"date":"2022-07-07","o":3830.0,"h":4060.0,"l":3751.0,"c":4034.0,"v":36790.0,"dr":0.0882,"sa":0.7546},{"date":"2022-07-08","o":4058.0,"h":4129.0,"l":3966.0,"c":4066.0,"v":20781.0,"dr":0.0079,"sa":0.7544},{"date":"2022-07-11","o":3884.0,"h":3888.0,"l":3590.0,"c":3648.5,"v":34780.0,"dr":-0.1027,"sa":0.7614},{"date":"2022-07-12","o":3608.0,"h":3655.0,"l":3500.0,"c":3538.5,"v":14293.0,"dr":-0.0301,"sa":0.762},{"date":"2022-07-13","o":3515.5,"h":3556.5,"l":3478.5,"c":3536.5,"v":9934.0,"dr":-0.0006,"sa":0.7617},{"date":"2022-07-14","o":3519.5,"h":3519.5,"l":3333.0,"c":3410.5,"v":32992.0,"dr":-0.0356,"sa":0.7624},{"date":"2022-07-15","o":3279.0,"h":3438.0,"l":3235.0,"c":3428.5,"v":27359.0,"dr":0.0053,"sa":0.7614},{"date":"2022-07-18","o":3514.0,"h":3538.5,"l":3465.0,"c":3495.5,"v":15605.0,"dr":0.0195,"sa":0.7615},{"date":"2022-07-19","o":3480.0,"h":3595.0,"l":3447.0,"c":3580.0,"v":12527.0,"dr":0.0242,"sa":0.7615},{"date":"2022-07-20","o":3580.0,"h":3647.0,"l":3550.0,"c":3601.0,"v":25732.0,"dr":0.0059,"sa":0.7614},{"date":"2022-07-21","o":3700.0,"h":3945.0,"l":3680.0,"c":3893.0,"v":32919.0,"dr":0.0811,"sa":0.7655},{"date":"2022-07-22","o":3780.0,"h":3780.0,"l":3588.0,"c":3637.5,"v":29596.0,"dr":-0.0656,"sa":0.7683},{"date":"2022-07-25","o":3636.0,"h":3711.0,"l":3547.0,"c":3692.0,"v":12152.0,"dr":0.015,"sa":0.7684},{"date":"2022-07-26","o":3759.0,"h":3803.5,"l":3685.0,"c":3746.0,"v":9735.0,"dr":0.0146,"sa":0.7685},{"date":"2022-07-27","o":3746.0,"h":3810.0,"l":3689.5,"c":3800.5,"v":37861.0,"dr":0.0145,"sa":0.7686},{"date":"2022-07-28","o":3650.0,"h":3650.0,"l":3320.0,"c":3511.5,"v":38400.0,"dr":-0.076,"sa":0.7722},{"date":"2022-07-29","o":3227.5,"h":3240.0,"l":2862.0,"c":2878.0,"v":86288.0,"dr":-0.1804,"sa":0.7923},{"date":"2022-08-01","o":2901.0,"h":2945.0,"l":2692.0,"c":2824.0,"v":35269.0,"dr":-0.0188,"sa":0.7894},{"date":"2022-08-02","o":2824.0,"h":3020.0,"l":2803.0,"c":2986.0,"v":101024.0,"dr":0.0574,"sa":0.791},{"date":"2022-08-03","o":2995.0,"h":3100.0,"l":2970.0,"c":3084.5,"v":43751.0,"dr":0.033,"sa":0.7897},{"date":"2022-08-04","o":3190.5,"h":3210.0,"l":3030.0,"c":3165.0,"v":25442.0,"dr":0.0261,"sa":0.79},{"date":"2022-08-05","o":3071.5,"h":3073.0,"l":2895.0,"c":2937.5,"v":81195.0,"dr":-0.0719,"sa":0.7932},{"date":"2022-08-08","o":2947.0,"h":2947.0,"l":2820.0,"c":2879.0,"v":29860.0,"dr":-0.0199,"sa":0.7931},{"date":"2022-08-09","o":2916.0,"h":2965.5,"l":2889.0,"c":2915.0,"v":17809.0,"dr":0.0125,"sa":0.793},{"date":"2022-08-10","o":2930.0,"h":2978.0,"l":2865.0,"c":2968.5,"v":18499.0,"dr":0.0184,"sa":0.7931},{"date":"2022-08-11","o":3085.0,"h":3106.5,"l":2999.5,"c":3010.0,"v":112542.0,"dr":0.014,"sa":0.7932},{"date":"2022-08-12","o":2992.5,"h":3023.0,"l":2924.0,"c":3017.5,"v":14654.0,"dr":0.0025,"sa":0.7928},{"date":"2022-08-16","o":2946.0,"h":2946.0,"l":2892.0,"c":2912.0,"v":25759.0,"dr":-0.035,"sa":0.7936},{"date":"2022-08-17","o":2911.0,"h":2911.0,"l":2843.0,"c":2871.0,"v":12295.0,"dr":-0.0141,"sa":0.7937},{"date":"2022-08-18","o":2845.0,"h":2976.0,"l":2828.0,"c":2964.0,"v":13367.0,"dr":0.0324,"sa":0.7943},{"date":"2022-08-19","o":2949.0,"h":3014.5,"l":2940.0,"c":3006.5,"v":31378.0,"dr":0.0143,"sa":0.7939},{"date":"2022-08-22","o":3048.5,"h":3060.0,"l":2968.5,"c":2994.5,"v":18408.0,"dr":-0.004,"sa":0.7939},{"date":"2022-08-23","o":2943.0,"h":3000.0,"l":2882.0,"c":2989.5,"v":14453.0,"dr":-0.0017,"sa":0.7897},{"date":"2022-08-24","o":3051.0,"h":3150.0,"l":3000.0,"c":3081.5,"v":66434.0,"dr":0.0308,"sa":0.7902},{"date":"2022-08-25","o":3195.5,"h":3370.0,"l":3195.5,"c":3288.5,"v":50501.0,"dr":0.0672,"sa":0.7909},{"date":"2022-08-26","o":3354.0,"h":3403.5,"l":3188.0,"c":3203.0,"v":83594.0,"dr":-0.026,"sa":0.7912},{"date":"2022-08-29","o":3220.0,"h":3303.0,"l":3130.5,"c":3160.5,"v":10088.0,"dr":-0.0133,"sa":0.7912},{"date":"2022-08-30","o":3096.5,"h":3100.0,"l":3021.0,"c":3085.0,"v":33684.0,"dr":-0.0239,"sa":0.7894},{"date":"2022-08-31","o":3183.0,"h":3240.0,"l":3120.0,"c":3143.5,"v":14657.0,"dr":0.019,"sa":0.7893},{"date":"2022-09-01","o":3100.0,"h":3100.0,"l":3000.0,"c":3024.0,"v":7487.0,"dr":-0.038,"sa":0.7901},{"date":"2022-09-05","o":2950.0,"h":3000.0,"l":2831.0,"c":2893.0,"v":6040.0,"dr":-0.0433,"sa":0.7908},{"date":"2022-09-06","o":2880.0,"h":2880.0,"l":2780.0,"c":2801.5,"v":17052.0,"dr":-0.0316,"sa":0.7914},{"date":"2022-09-07","o":2800.0,"h":2849.0,"l":2770.5,"c":2841.0,"v":6481.0,"dr":0.0141,"sa":0.7907},{"date":"2022-09-08","o":2780.0,"h":2841.0,"l":2780.0,"c":2821.5,"v":15458.0,"dr":-0.0069,"sa":0.7899},{"date":"2022-09-09","o":2887.0,"h":2937.5,"l":2873.5,"c":2883.0,"v":7101.0,"dr":0.0218,"sa":0.7902},{"date":"2022-09-12","o":2938.0,"h":2952.0,"l":2889.5,"c":2951.0,"v":7353.0,"dr":0.0236,"sa":0.7904},{"date":"2022-09-13","o":2884.5,"h":2884.5,"l":2788.5,"c":2795.0,"v":12655.0,"dr":-0.0529,"sa":0.792},{"date":"2022-09-14","o":2770.0,"h":2805.0,"l":2750.0,"c":2797.5,"v":10731.0,"dr":0.0009,"sa":0.792},{"date":"2022-09-15","o":2843.0,"h":2951.5,"l":2840.0,"c":2920.0,"v":17909.0,"dr":0.0438,"sa":0.7927},{"date":"2022-09-16","o":2812.0,"h":2922.0,"l":2812.0,"c":2871.0,"v":10249.0,"dr":-0.0168,"sa":0.7929},{"date":"2022-09-19","o":2880.0,"h":2964.0,"l":2864.0,"c":2962.0,"v":40069.0,"dr":0.0317,"sa":0.7933},{"date":"2022-09-20","o":2954.0,"h":3000.0,"l":2852.5,"c":2861.5,"v":6951.0,"dr":-0.0339,"sa":0.7929},{"date":"2022-09-21","o":2790.0,"h":2845.0,"l":2780.0,"c":2785.5,"v":42384.0,"dr":-0.0266,"sa":0.7928},{"date":"2022-09-22","o":2785.0,"h":2828.0,"l":2765.0,"c":2826.0,"v":41725.0,"dr":0.0145,"sa":0.7928},{"date":"2022-09-23","o":2790.0,"h":2791.0,"l":2700.0,"c":2730.0,"v":10898.0,"dr":-0.034,"sa":0.7936},{"date":"2022-09-26","o":2763.0,"h":2800.5,"l":2706.5,"c":2730.5,"v":4066.0,"dr":0.0002,"sa":0.7929},{"date":"2022-09-27","o":2740.0,"h":2746.0,"l":2611.5,"c":2655.0,"v":15306.0,"dr":-0.0277,"sa":0.7924},{"date":"2022-09-28","o":2671.0,"h":2768.5,"l":2667.0,"c":2762.5,"v":14899.0,"dr":0.0405,"sa":0.7934},{"date":"2022-09-29","o":2692.0,"h":2720.0,"l":2639.5,"c":2696.0,"v":10781.0,"dr":-0.0241,"sa":0.7935},{"date":"2022-09-30","o":2721.0,"h":2790.0,"l":2696.0,"c":2777.5,"v":2717.0,"dr":0.0302,"sa":0.7941},{"date":"2022-10-03","o":2746.0,"h":2780.0,"l":2713.5,"c":2772.0,"v":9720.0,"dr":-0.002,"sa":0.7934},{"date":"2022-10-04","o":2775.0,"h":2908.0,"l":2775.0,"c":2885.0,"v":14014.0,"dr":0.0408,"sa":0.7928},{"date":"2022-10-05","o":2937.0,"h":2937.0,"l":2890.0,"c":2921.0,"v":8902.0,"dr":0.0125,"sa":0.7927},{"date":"2022-10-06","o":2920.0,"h":2920.0,"l":2862.0,"c":2874.0,"v":14714.0,"dr":-0.0161,"sa":0.7921},{"date":"2022-10-11","o":2601.0,"h":2625.5,"l":2549.5,"c":2563.5,"v":16990.0,"dr":-0.108,"sa":0.7995},{"date":"2022-10-12","o":2604.5,"h":2632.5,"l":2552.5,"c":2600.0,"v":7482.0,"dr":0.0142,"sa":0.7991},{"date":"2022-10-13","o":2525.0,"h":2630.5,"l":2490.0,"c":2628.0,"v":16196.0,"dr":0.0108,"sa":0.7985},{"date":"2022-10-14","o":2621.0,"h":2628.0,"l":2540.5,"c":2549.5,"v":20311.0,"dr":-0.0299,"sa":0.7989},{"date":"2022-10-17","o":2627.5,"h":2666.5,"l":2620.0,"c":2625.5,"v":5961.0,"dr":0.0298,"sa":0.7993},{"date":"2022-10-18","o":2640.5,"h":2641.0,"l":2555.5,"c":2580.5,"v":10670.0,"dr":-0.0171,"sa":0.7957},{"date":"2022-10-19","o":2490.0,"h":2501.0,"l":2377.0,"c":2405.5,"v":41718.0,"dr":-0.0678,"sa":0.7974},{"date":"2022-10-20","o":2481.5,"h":2516.0,"l":2422.5,"c":2431.0,"v":29245.0,"dr":0.0106,"sa":0.7967},{"date":"2022-10-21","o":2402.0,"h":2453.5,"l":2392.0,"c":2435.0,"v":24527.0,"dr":0.0016,"sa":0.7967},{"date":"2022-10-24","o":2279.0,"h":2279.0,"l":1967.5,"c":2139.0,"v":237393.0,"dr":-0.1216,"sa":0.8058},{"date":"2022-10-25","o":2148.0,"h":2168.5,"l":2083.5,"c":2153.5,"v":96069.0,"dr":0.0068,"sa":0.8058},{"date":"2022-10-26","o":2219.0,"h":2366.0,"l":2219.0,"c":2324.5,"v":63672.0,"dr":0.0794,"sa":0.8072},{"date":"2022-10-27","o":2269.0,"h":2304.0,"l":2237.5,"c":2243.0,"v":19832.0,"dr":-0.0351,"sa":0.8079},{"date":"2022-10-28","o":2179.0,"h":2183.5,"l":2105.0,"c":2171.5,"v":16060.0,"dr":-0.0319,"sa":0.8084},{"date":"2022-10-31","o":2191.5,"h":2215.5,"l":2158.5,"c":2174.5,"v":24901.0,"dr":0.0014,"sa":0.8083},{"date":"2022-11-01","o":2332.0,"h":2332.0,"l":2211.0,"c":2219.5,"v":14278.0,"dr":0.0207,"sa":0.8085},{"date":"2022-11-02","o":2254.0,"h":2276.5,"l":2165.0,"c":2178.5,"v":13633.0,"dr":-0.0185,"sa":0.8083},{"date":"2022-11-03","o":2178.5,"h":2263.0,"l":2162.0,"c":2217.0,"v":9214.0,"dr":0.0177,"sa":0.8085},{"date":"2022-11-04","o":2313.0,"h":2381.0,"l":2306.5,"c":2354.0,"v":27708.0,"dr":0.0618,"sa":0.8107},{"date":"2022-11-07","o":2397.5,"h":2445.5,"l":2311.5,"c":2351.0,"v":22180.0,"dr":-0.0013,"sa":0.8106},{"date":"2022-11-08","o":2317.5,"h":2320.5,"l":2240.0,"c":2306.5,"v":11580.0,"dr":-0.0189,"sa":0.8087},{"date":"2022-11-09","o":2270.5,"h":2270.5,"l":2203.0,"c":2210.5,"v":22532.0,"dr":-0.0416,"sa":0.8093},{"date":"2022-11-10","o":2300.0,"h":2400.0,"l":2299.0,"c":2396.0,"v":39253.0,"dr":0.0839,"sa":0.8137},{"date":"2022-11-11","o":2462.5,"h":2565.0,"l":2393.0,"c":2429.5,"v":39426.0,"dr":0.014,"sa":0.8139},{"date":"2022-11-14","o":2500.5,"h":2565.0,"l":2463.5,"c":2474.0,"v":28782.0,"dr":0.0183,"sa":0.8134},{"date":"2022-11-15","o":2700.0,"h":2812.0,"l":2671.0,"c":2808.0,"v":74716.0,"dr":0.135,"sa":0.8246},{"date":"2022-11-16","o":2849.0,"h":2902.0,"l":2779.5,"c":2816.0,"v":25221.0,"dr":0.0028,"sa":0.8244},{"date":"2022-11-17","o":2814.0,"h":3152.5,"l":2705.5,"c":3127.0,"v":51460.0,"dr":0.1104,"sa":0.8315},{"date":"2022-11-18","o":3084.5,"h":3086.0,"l":2950.5,"c":2975.0,"v":28159.0,"dr":-0.0486,"sa":0.8319},{"date":"2022-11-22","o":2778.0,"h":2840.0,"l":2737.0,"c":2805.5,"v":17188.0,"dr":-0.057,"sa":0.8339},{"date":"2022-11-23","o":2817.0,"h":2928.0,"l":2817.0,"c":2839.5,"v":9286.0,"dr":0.0121,"sa":0.8334},{"date":"2022-11-24","o":2841.5,"h":2984.0,"l":2801.0,"c":2805.5,"v":1634.0,"dr":-0.012,"sa":0.8333},{"date":"2022-11-25","o":2798.0,"h":2802.0,"l":2710.0,"c":2712.0,"v":6011.0,"dr":-0.0333,"sa":0.8335},{"date":"2022-11-28","o":2710.0,"h":2803.5,"l":2672.5,"c":2713.0,"v":4296.0,"dr":0.0004,"sa":0.8249},{"date":"2022-11-29","o":2855.0,"h":2892.5,"l":2827.0,"c":2873.5,"v":14344.0,"dr":0.0592,"sa":0.827},{"date":"2022-11-30","o":2927.5,"h":3212.0,"l":2927.5,"c":3145.5,"v":25850.0,"dr":0.0947,"sa":0.8312},{"date":"2022-12-01","o":3055.0,"h":3154.0,"l":3036.0,"c":3119.0,"v":6498.0,"dr":-0.0084,"sa":0.8311},{"date":"2022-12-02","o":3129.0,"h":3326.0,"l":3095.0,"c":3275.0,"v":26701.0,"dr":0.05,"sa":0.8323},{"date":"2022-12-05","o":3380.5,"h":3440.5,"l":3257.5,"c":3316.0,"v":13358.0,"dr":0.0125,"sa":0.8308},{"date":"2022-12-06","o":3334.5,"h":3480.0,"l":3324.5,"c":3471.5,"v":18208.0,"dr":0.0469,"sa":0.8316},{"date":"2022-12-07","o":3388.0,"h":3388.0,"l":3297.0,"c":3326.5,"v":11520.0,"dr":-0.0418,"sa":0.8326},{"date":"2022-12-12","o":3400.0,"h":3449.5,"l":3270.5,"c":3299.5,"v":9379.0,"dr":-0.0081,"sa":0.8324},{"date":"2022-12-13","o":3351.5,"h":3490.0,"l":3340.5,"c":3362.0,"v":15406.0,"dr":0.0189,"sa":0.8322},{"date":"2022-12-14","o":3364.0,"h":3503.0,"l":3290.0,"c":3335.0,"v":8956.0,"dr":-0.008,"sa":0.8294},{"date":"2022-12-15","o":3399.0,"h":3467.0,"l":3175.0,"c":3190.0,"v":20940.0,"dr":-0.0435,"sa":0.8261},{"date":"2022-12-16","o":3300.0,"h":3345.0,"l":3200.0,"c":3204.5,"v":8020.0,"dr":0.0045,"sa":0.826},{"date":"2022-12-19","o":3278.0,"h":3323.0,"l":3192.5,"c":3213.0,"v":10284.0,"dr":0.0027,"sa":0.8254},{"date":"2022-12-20","o":3210.0,"h":3213.0,"l":3125.0,"c":3169.0,"v":3099.0,"dr":-0.0137,"sa":0.8255},{"date":"2022-12-21","o":3200.0,"h":3283.5,"l":3140.0,"c":3246.5,"v":19147.0,"dr":0.0245,"sa":0.8251},{"date":"2022-12-22","o":3276.5,"h":3344.0,"l":3232.0,"c":3242.5,"v":8964.0,"dr":-0.0012,"sa":0.8247},{"date":"2022-12-23","o":3260.0,"h":3300.0,"l":3163.0,"c":3175.5,"v":5168.0,"dr":-0.0207,"sa":0.8222},{"date":"2022-12-26","o":3175.0,"h":3175.0,"l":3000.0,"c":3111.0,"v":3794.0,"dr":-0.0203,"sa":0.8223},{"date":"2022-12-27","o":3200.0,"h":3425.5,"l":3200.0,"c":3365.0,"v":32484.0,"dr":0.0816,"sa":0.8258},{"date":"2022-12-28","o":3346.0,"h":3400.0,"l":3319.0,"c":3359.5,"v":9939.0,"dr":-0.0016,"sa":0.8241},{"date":"2022-12-29","o":3335.0,"h":3425.0,"l":3335.0,"c":3365.0,"v":4505.0,"dr":0.0016,"sa":0.8213},{"date":"2022-12-30","o":3335.0,"h":3360.5,"l":3152.0,"c":3360.5,"v":2522.0,"dr":-0.0013,"sa":0.8204},{"date":"2023-01-02","o":3350.0,"h":3410.0,"l":3251.0,"c":3335.0,"v":851.0,"dr":-0.0076,"sa":0.8203},{"date":"2023-01-03","o":3361.0,"h":3575.5,"l":3361.0,"c":3511.0,"v":25759.0,"dr":0.0528,"sa":0.8208},{"date":"2023-01-04","o":3729.0,"h":3950.0,"l":3698.5,"c":3930.0,"v":39656.0,"dr":0.1193,"sa":0.8287},{"date":"2023-01-05","o":3911.0,"h":4005.0,"l":3860.0,"c":3960.0,"v":16584.0,"dr":0.0076,"sa":0.8286},{"date":"2023-01-06","o":4000.0,"h":4070.0,"l":3891.0,"c":4051.0,"v":27952.0,"dr":0.023,"sa":0.8222},{"date":"2023-01-09","o":4230.0,"h":4278.0,"l":4062.0,"c":4110.0,"v":25572.0,"dr":0.0146,"sa":0.8222},{"date":"2023-01-10","o":4118.0,"h":4267.0,"l":4118.0,"c":4248.5,"v":12321.0,"dr":0.0337,"sa":0.8223},{"date":"2023-01-11","o":4245.0,"h":4309.0,"l":4152.0,"c":4285.0,"v":15619.0,"dr":0.0086,"sa":0.8215},{"date":"2023-01-12","o":4237.0,"h":4350.0,"l":4209.0,"c":4345.5,"v":25406.0,"dr":0.0141,"sa":0.8191},{"date":"2023-01-13","o":4350.0,"h":4559.0,"l":4350.0,"c":4547.0,"v":17260.0,"dr":0.0464,"sa":0.8201},{"date":"2023-01-16","o":4599.0,"h":4600.0,"l":4507.5,"c":4586.5,"v":1766.0,"dr":0.0087,"sa":0.8199},{"date":"2023-01-17","o":4588.5,"h":4699.0,"l":4575.0,"c":4635.5,"v":13244.0,"dr":0.0107,"sa":0.8195},{"date":"2023-01-18","o":4635.5,"h":4700.0,"l":4365.0,"c":4432.5,"v":8676.0,"dr":-0.0438,"sa":0.8204},{"date":"2023-01-19","o":4350.0,"h":4609.5,"l":4341.0,"c":4532.0,"v":12623.0,"dr":0.0224,"sa":0.8198},{"date":"2023-01-20","o":4668.0,"h":4870.0,"l":4668.0,"c":4797.5,"v":22519.0,"dr":0.0586,"sa":0.8214},{"date":"2023-01-23","o":4805.0,"h":4942.5,"l":4766.5,"c":4826.5,"v":24156.0,"dr":0.006,"sa":0.8214},{"date":"2023-01-24","o":4827.0,"h":4850.0,"l":4766.0,"c":4800.0,"v":8347.0,"dr":-0.0055,"sa":0.8214},{"date":"2023-01-25","o":4801.0,"h":4892.0,"l":4740.0,"c":4882.0,"v":10056.0,"dr":0.0171,"sa":0.8215},{"date":"2023-01-26","o":4881.0,"h":4968.0,"l":4825.5,"c":4962.5,"v":11851.0,"dr":0.0165,"sa":0.8191},{"date":"2023-01-27","o":4968.0,"h":4989.0,"l":4807.5,"c":4862.5,"v":17031.0,"dr":-0.0202,"sa":0.8175},{"date":"2023-01-30","o":4670.5,"h":4685.5,"l":4500.0,"c":4560.0,"v":42497.0,"dr":-0.0622,"sa":0.8196},{"date":"2023-01-31","o":4560.0,"h":4614.0,"l":4491.5,"c":4513.5,"v":18721.0,"dr":-0.0102,"sa":0.8195},{"date":"2023-02-01","o":4544.0,"h":4650.0,"l":4504.5,"c":4643.0,"v":13873.0,"dr":0.0287,"sa":0.8186},{"date":"2023-02-02","o":4624.0,"h":4624.0,"l":4361.0,"c":4457.0,"v":43101.0,"dr":-0.0401,"sa":0.8197},{"date":"2023-02-03","o":4440.0,"h":4468.0,"l":4300.0,"c":4317.0,"v":12129.0,"dr":-0.0314,"sa":0.8199},{"date":"2023-02-06","o":4250.0,"h":4327.0,"l":4175.0,"c":4285.0,"v":10083.0,"dr":-0.0074,"sa":0.8153},{"date":"2023-02-07","o":4296.0,"h":4390.0,"l":4230.0,"c":4291.0,"v":39009.0,"dr":0.0014,"sa":0.8151},{"date":"2023-02-08","o":4322.0,"h":4419.0,"l":4219.5,"c":4284.5,"v":24390.0,"dr":-0.0015,"sa":0.8136},{"date":"2023-02-09","o":4400.0,"h":4487.0,"l":4400.0,"c":4464.5,"v":8636.0,"dr":0.042,"sa":0.8145},{"date":"2023-02-10","o":4442.5,"h":4442.5,"l":4233.5,"c":4268.0,"v":28654.0,"dr":-0.044,"sa":0.8157},{"date":"2023-02-13","o":4293.0,"h":4387.0,"l":4272.5,"c":4317.0,"v":9914.0,"dr":0.0115,"sa":0.8138},{"date":"2023-02-14","o":4300.0,"h":4338.5,"l":4205.0,"c":4284.5,"v":9591.0,"dr":-0.0075,"sa":0.8136},{"date":"2023-02-15","o":4200.0,"h":4252.0,"l":4176.0,"c":4226.5,"v":7717.0,"dr":-0.0135,"sa":0.8133},{"date":"2023-02-16","o":4249.0,"h":4312.5,"l":4200.0,"c":4246.0,"v":5249.0,"dr":0.0046,"sa":0.8132},{"date":"2023-02-17","o":4399.0,"h":4399.0,"l":4080.0,"c":4102.5,"v":8306.0,"dr":-0.0338,"sa":0.8138},{"date":"2023-02-22","o":3999.0,"h":4000.0,"l":3833.0,"c":3886.0,"v":51820.0,"dr":-0.0528,"sa":0.8156},{"date":"2023-02-23","o":4018.5,"h":4132.0,"l":3766.0,"c":3844.0,"v":43213.0,"dr":-0.0108,"sa":0.8152},{"date":"2023-02-24","o":3689.0,"h":3750.0,"l":3600.0,"c":3629.0,"v":44634.0,"dr":-0.0559,"sa":0.8171},{"date":"2023-02-27","o":3700.0,"h":3740.0,"l":3615.0,"c":3621.0,"v":12772.0,"dr":-0.0022,"sa":0.8171},{"date":"2023-02-28","o":3634.5,"h":3650.0,"l":3551.5,"c":3592.0,"v":7848.0,"dr":-0.008,"sa":0.8146},{"date":"2023-03-01","o":3771.5,"h":3815.0,"l":3675.0,"c":3692.0,"v":66198.0,"dr":0.0278,"sa":0.8144},{"date":"2023-03-02","o":3692.0,"h":3755.0,"l":3616.5,"c":3725.5,"v":14154.0,"dr":0.0091,"sa":0.813},{"date":"2023-03-03","o":3761.0,"h":3763.0,"l":3661.0,"c":3704.0,"v":15922.0,"dr":-0.0058,"sa":0.8128},{"date":"2023-03-06","o":3706.0,"h":3788.0,"l":3665.0,"c":3719.0,"v":16110.0,"dr":0.004,"sa":0.8121},{"date":"2023-03-07","o":3719.0,"h":3756.0,"l":3673.5,"c":3696.0,"v":12070.0,"dr":-0.0062,"sa":0.812},{"date":"2023-03-08","o":3674.5,"h":3683.0,"l":3610.0,"c":3673.5,"v":16761.0,"dr":-0.0061,"sa":0.812},{"date":"2023-03-09","o":3638.0,"h":3659.5,"l":3564.0,"c":3581.0,"v":42347.0,"dr":-0.0252,"sa":0.8111},{"date":"2023-03-10","o":3570.0,"h":3682.0,"l":3554.0,"c":3615.5,"v":6201.0,"dr":0.0096,"sa":0.811},{"date":"2023-03-13","o":3631.0,"h":3695.5,"l":3609.5,"c":3640.0,"v":12154.0,"dr":0.0068,"sa":0.8097},{"date":"2023-03-14","o":3679.5,"h":3679.5,"l":3611.5,"c":3658.5,"v":23214.0,"dr":0.0051,"sa":0.8094},{"date":"2023-03-15","o":3663.0,"h":3663.0,"l":3530.0,"c":3596.0,"v":16318.0,"dr":-0.0171,"sa":0.8093},{"date":"2023-03-16","o":3670.0,"h":3677.0,"l":3585.0,"c":3665.0,"v":25126.0,"dr":0.0192,"sa":0.8094},{"date":"2023-03-17","o":3699.0,"h":3701.5,"l":3620.0,"c":3663.0,"v":15194.0,"dr":-0.0005,"sa":0.8046},{"date":"2023-03-20","o":3680.0,"h":3687.0,"l":3605.0,"c":3626.5,"v":35743.0,"dr":-0.01,"sa":0.8016},{"date":"2023-03-21","o":3730.0,"h":3763.0,"l":3681.0,"c":3730.5,"v":19560.0,"dr":0.0287,"sa":0.7936},{"date":"2023-03-22","o":3751.0,"h":3782.0,"l":3672.5,"c":3685.0,"v":53167.0,"dr":-0.0122,"sa":0.7934},{"date":"2023-03-23","o":3823.0,"h":3890.5,"l":3700.0,"c":3755.0,"v":41747.0,"dr":0.019,"sa":0.6782},{"date":"2023-03-27","o":3782.0,"h":3782.0,"l":3715.0,"c":3755.5,"v":11385.0,"dr":0.0001,"sa":0.6769},{"date":"2023-03-28","o":4033.0,"h":4338.5,"l":4008.0,"c":4266.0,"v":101238.0,"dr":0.1359,"sa":0.6859},{"date":"2023-03-29","o":4312.0,"h":4450.0,"l":4296.5,"c":4392.5,"v":64450.0,"dr":0.0297,"sa":0.6851},{"date":"2023-03-30","o":4500.0,"h":4682.5,"l":4500.0,"c":4613.5,"v":35297.0,"dr":0.0503,"sa":0.6755},{"date":"2023-03-31","o":4585.0,"h":4624.0,"l":4526.5,"c":4603.0,"v":25949.0,"dr":-0.0023,"sa":0.6752},{"date":"2023-04-03","o":4518.0,"h":4539.0,"l":4416.0,"c":4436.0,"v":38548.0,"dr":-0.0363,"sa":0.675},{"date":"2023-04-04","o":4436.0,"h":4537.5,"l":4417.0,"c":4537.5,"v":10811.0,"dr":0.0229,"sa":0.6752},{"date":"2023-04-05","o":4600.0,"h":4600.0,"l":4453.5,"c":4479.5,"v":8971.0,"dr":-0.0128,"sa":0.6754},{"date":"2023-04-10","o":4622.5,"h":4650.0,"l":4544.0,"c":4557.5,"v":15525.0,"dr":0.0174,"sa":0.6755},{"date":"2023-04-11","o":4532.0,"h":4534.0,"l":4421.0,"c":4432.0,"v":15420.0,"dr":-0.0275,"sa":0.6728},{"date":"2023-04-12","o":4260.5,"h":4285.0,"l":4150.0,"c":4161.0,"v":48896.0,"dr":-0.0611,"sa":0.6759},{"date":"2023-04-13","o":4224.0,"h":4313.0,"l":4221.0,"c":4300.0,"v":12568.0,"dr":0.0334,"sa":0.6739},{"date":"2023-04-14","o":4291.5,"h":4296.5,"l":4209.0,"c":4242.5,"v":9575.0,"dr":-0.0134,"sa":0.6715},{"date":"2023-04-17","o":4290.0,"h":4426.5,"l":4290.0,"c":4385.5,"v":25908.0,"dr":0.0337,"sa":0.6716},{"date":"2023-04-18","o":4443.0,"h":4538.0,"l":4432.5,"c":4515.5,"v":17040.0,"dr":0.0296,"sa":0.6714},{"date":"2023-04-19","o":4469.0,"h":4535.0,"l":4415.5,"c":4462.0,"v":8999.0,"dr":-0.0118,"sa":0.6715},{"date":"2023-04-20","o":4463.0,"h":4511.0,"l":4360.5,"c":4400.0,"v":30035.0,"dr":-0.0139,"sa":0.6714},{"date":"2023-04-21","o":4290.0,"h":4500.0,"l":4280.0,"c":4492.0,"v":28590.0,"dr":0.0209,"sa":0.6713},{"date":"2023-04-24","o":4450.0,"h":4479.0,"l":4269.0,"c":4464.0,"v":70541.0,"dr":-0.0062,"sa":0.6713},{"date":"2023-04-25","o":4421.5,"h":4485.0,"l":4293.0,"c":4301.5,"v":52300.0,"dr":-0.0364,"sa":0.6692},{"date":"2023-04-26","o":4344.0,"h":4347.0,"l":4188.0,"c":4322.0,"v":16209.0,"dr":0.0048,"sa":0.6692},{"date":"2023-04-27","o":4350.0,"h":4350.0,"l":4242.5,"c":4287.0,"v":39116.0,"dr":-0.0081,"sa":0.6686},{"date":"2023-04-28","o":4355.5,"h":4355.5,"l":4242.5,"c":4267.0,"v":20711.0,"dr":-0.0047,"sa":0.6686},{"date":"2023-05-02","o":4266.0,"h":4267.0,"l":4112.0,"c":4170.0,"v":13134.0,"dr":-0.0227,"sa":0.6682},{"date":"2023-05-03","o":4198.5,"h":4198.5,"l":4034.5,"c":4045.5,"v":8717.0,"dr":-0.0299,"sa":0.6689},{"date":"2023-05-04","o":4125.0,"h":4159.0,"l":4100.0,"c":4124.5,"v":6653.0,"dr":0.0195,"sa":0.6691},{"date":"2023-05-05","o":4135.0,"h":4233.0,"l":4087.0,"c":4221.5,"v":15667.0,"dr":0.0235,"sa":0.6691},{"date":"2023-05-08","o":4249.5,"h":4249.5,"l":4158.5,"c":4243.5,"v":24122.0,"dr":0.0052,"sa":0.669},{"date":"2023-05-09","o":4171.0,"h":4171.0,"l":4112.5,"c":4142.0,"v":30083.0,"dr":-0.0239,"sa":0.666},{"date":"2023-05-10","o":4161.0,"h":4227.0,"l":4121.0,"c":4166.0,"v":14578.0,"dr":0.0058,"sa":0.6638},{"date":"2023-05-11","o":4318.5,"h":4463.5,"l":4318.5,"c":4439.5,"v":70197.0,"dr":0.0657,"sa":0.6663},{"date":"2023-05-12","o":4346.5,"h":4450.0,"l":4288.5,"c":4441.0,"v":30542.0,"dr":0.0003,"sa":0.6663},{"date":"2023-05-15","o":4500.0,"h":4644.0,"l":4468.0,"c":4634.5,"v":48214.0,"dr":0.0436,"sa":0.6646},{"date":"2023-05-16","o":4640.0,"h":4803.5,"l":4609.0,"c":4758.0,"v":85784.0,"dr":0.0266,"sa":0.6641},{"date":"2023-05-17","o":4758.0,"h":4900.0,"l":4758.0,"c":4873.5,"v":42241.0,"dr":0.0243,"sa":0.6602},{"date":"2023-05-18","o":4720.0,"h":4750.0,"l":4581.0,"c":4714.5,"v":88696.0,"dr":-0.0326,"sa":0.6612},{"date":"2023-05-19","o":4691.0,"h":4691.0,"l":4595.5,"c":4621.5,"v":67461.0,"dr":-0.0197,"sa":0.6601},{"date":"2023-05-22","o":4731.5,"h":4797.0,"l":4676.0,"c":4713.5,"v":16357.0,"dr":0.0199,"sa":0.6603},{"date":"2023-05-23","o":4651.0,"h":4663.0,"l":4530.0,"c":4544.0,"v":77005.0,"dr":-0.036,"sa":0.6553},{"date":"2023-05-24","o":4521.5,"h":4534.0,"l":4433.0,"c":4441.0,"v":22560.0,"dr":-0.0227,"sa":0.6558},{"date":"2023-05-29","o":4440.0,"h":4599.5,"l":4400.0,"c":4579.5,"v":4766.0,"dr":0.0312,"sa":0.6551},{"date":"2023-05-30","o":4386.0,"h":4386.0,"l":4226.5,"c":4267.5,"v":95763.0,"dr":-0.0681,"sa":0.6569},{"date":"2023-05-31","o":4267.5,"h":4362.0,"l":4213.0,"c":4328.0,"v":16314.0,"dr":0.0142,"sa":0.6569},{"date":"2023-06-01","o":4382.0,"h":4627.0,"l":4382.0,"c":4576.5,"v":80227.0,"dr":0.0574,"sa":0.6591},{"date":"2023-06-02","o":4634.5,"h":4727.0,"l":4625.0,"c":4649.0,"v":21759.0,"dr":0.0158,"sa":0.6571},{"date":"2023-06-05","o":4700.0,"h":4700.0,"l":4592.5,"c":4637.5,"v":18396.0,"dr":-0.0025,"sa":0.6412},{"date":"2023-06-06","o":4644.0,"h":4775.0,"l":4584.5,"c":4764.0,"v":18552.0,"dr":0.0273,"sa":0.6413},{"date":"2023-06-07","o":4764.0,"h":4772.0,"l":4670.0,"c":4694.5,"v":13261.0,"dr":-0.0146,"sa":0.6411},{"date":"2023-06-08","o":4780.0,"h":4810.0,"l":4700.0,"c":4766.5,"v":17630.0,"dr":0.0153,"sa":0.6411},{"date":"2023-06-09","o":4780.0,"h":4822.0,"l":4730.0,"c":4749.5,"v":19344.0,"dr":-0.0036,"sa":0.6406},{"date":"2023-06-12","o":4758.5,"h":4850.0,"l":4758.5,"c":4779.0,"v":19413.0,"dr":0.0062,"sa":0.6399},{"date":"2023-06-13","o":4881.5,"h":4930.0,"l":4840.0,"c":4856.5,"v":21383.0,"dr":0.0162,"sa":0.6385},{"date":"2023-06-14","o":4950.0,"h":5031.5,"l":4914.0,"c":4972.0,"v":57539.0,"dr":0.0238,"sa":0.636},{"date":"2023-06-15","o":5095.0,"h":5200.0,"l":5084.0,"c":5193.5,"v":31666.0,"dr":0.0445,"sa":0.6357},{"date":"2023-06-16","o":5250.0,"h":5270.0,"l":5153.0,"c":5189.5,"v":37275.0,"dr":-0.0008,"sa":0.618},{"date":"2023-06-21","o":4986.0,"h":4989.0,"l":4847.0,"c":4893.0,"v":41368.0,"dr":-0.0571,"sa":0.6195},{"date":"2023-06-22","o":4902.0,"h":4950.0,"l":4851.5,"c":4947.5,"v":21214.0,"dr":0.0111,"sa":0.6189},{"date":"2023-06-23","o":4846.5,"h":4900.0,"l":4792.0,"c":4893.5,"v":47355.0,"dr":-0.0109,"sa":0.6165},{"date":"2023-06-26","o":4950.0,"h":4976.5,"l":4836.0,"c":4846.0,"v":49126.0,"dr":-0.0097,"sa":0.6128},{"date":"2023-06-27","o":4960.0,"h":4977.5,"l":4920.0,"c":4931.0,"v":16208.0,"dr":0.0175,"sa":0.6129},{"date":"2023-06-28","o":4832.0,"h":4832.0,"l":4733.0,"c":4744.0,"v":64781.0,"dr":-0.0379,"sa":0.6125},{"date":"2023-06-29","o":4699.0,"h":4724.0,"l":4665.0,"c":4696.5,"v":32533.0,"dr":-0.01,"sa":0.6112},{"date":"2023-06-30","o":4709.0,"h":4753.0,"l":4684.0,"c":4746.0,"v":21441.0,"dr":0.0105,"sa":0.6105},{"date":"2023-07-03","o":4810.5,"h":4890.0,"l":4740.0,"c":4858.0,"v":17589.0,"dr":0.0236,"sa":0.6077},{"date":"2023-07-04","o":4858.0,"h":4909.0,"l":4795.0,"c":4891.0,"v":7532.0,"dr":0.0068,"sa":0.606},{"date":"2023-07-05","o":4781.5,"h":4797.0,"l":4719.5,"c":4786.5,"v":33567.0,"dr":-0.0214,"sa":0.6052},{"date":"2023-07-06","o":4750.0,"h":4812.0,"l":4719.0,"c":4801.0,"v":46804.0,"dr":0.003,"sa":0.6052},{"date":"2023-07-07","o":5050.0,"h":5240.0,"l":5050.0,"c":5203.5,"v":72951.0,"dr":0.0838,"sa":0.6107},{"date":"2023-07-10","o":5220.0,"h":5288.0,"l":5156.0,"c":5177.5,"v":45886.0,"dr":-0.005,"sa":0.6106},{"date":"2023-07-11","o":5200.0,"h":5261.0,"l":5100.5,"c":5254.5,"v":22978.0,"dr":0.0149,"sa":0.6106},{"date":"2023-07-12","o":5324.0,"h":5448.5,"l":5324.0,"c":5391.5,"v":43348.0,"dr":0.0261,"sa":0.6081},{"date":"2023-07-13","o":5481.0,"h":5671.0,"l":5452.0,"c":5662.5,"v":49836.0,"dr":0.0503,"sa":0.6066},{"date":"2023-07-14","o":5492.0,"h":5720.0,"l":5492.0,"c":5677.5,"v":35593.0,"dr":0.0026,"sa":0.6066},{"date":"2023-07-17","o":5619.5,"h":5620.0,"l":5480.0,"c":5540.5,"v":36414.0,"dr":-0.0241,"sa":0.601},{"date":"2023-07-18","o":5487.0,"h":5487.0,"l":5280.0,"c":5345.0,"v":61242.0,"dr":-0.0353,"sa":0.6021},{"date":"2023-07-19","o":5482.0,"h":5520.0,"l":5407.0,"c":5412.0,"v":23372.0,"dr":0.0125,"sa":0.593},{"date":"2023-07-20","o":5450.0,"h":5471.0,"l":5392.5,"c":5422.0,"v":27232.0,"dr":0.0018,"sa":0.5921},{"date":"2023-07-21","o":5500.0,"h":5500.0,"l":5394.0,"c":5463.0,"v":44535.0,"dr":0.0076,"sa":0.5921},{"date":"2023-07-24","o":5482.0,"h":5766.5,"l":5417.0,"c":5701.0,"v":24642.0,"dr":0.0436,"sa":0.5923},{"date":"2023-07-25","o":5737.0,"h":5786.0,"l":5690.0,"c":5714.5,"v":26246.0,"dr":0.0024,"sa":0.5923},{"date":"2023-07-26","o":5775.5,"h":5898.5,"l":5775.5,"c":5853.0,"v":34189.0,"dr":0.0242,"sa":0.5925},{"date":"2023-07-27","o":5875.0,"h":5940.0,"l":5760.0,"c":5770.5,"v":32463.0,"dr":-0.0141,"sa":0.5923},{"date":"2023-07-28","o":6012.0,"h":6131.0,"l":6006.0,"c":6107.5,"v":47180.0,"dr":0.0584,"sa":0.5949},{"date":"2023-07-31","o":6115.0,"h":6350.0,"l":6107.0,"c":6270.5,"v":48077.0,"dr":0.0267,"sa":0.5902},{"date":"2023-08-01","o":6203.0,"h":6290.0,"l":6170.5,"c":6263.0,"v":26503.0,"dr":-0.0012,"sa":0.5862},{"date":"2023-08-02","o":6103.0,"h":6121.5,"l":5942.0,"c":6002.5,"v":40128.0,"dr":-0.0416,"sa":0.5878},{"date":"2023-08-03","o":6200.0,"h":6325.0,"l":6156.0,"c":6267.5,"v":16553.0,"dr":0.0441,"sa":0.5891},{"date":"2023-08-04","o":6271.0,"h":6404.0,"l":6233.0,"c":6304.5,"v":30606.0,"dr":0.0059,"sa":0.589},{"date":"2023-08-07","o":6239.0,"h":6418.5,"l":6239.0,"c":6400.0,"v":33753.0,"dr":0.0151,"sa":0.5838},{"date":"2023-08-08","o":6303.5,"h":6343.0,"l":6231.0,"c":6250.0,"v":70549.0,"dr":-0.0234,"sa":0.5547},{"date":"2023-08-09","o":6350.0,"h":6399.0,"l":6197.0,"c":6231.5,"v":50170.0,"dr":-0.003,"sa":0.5542},{"date":"2023-08-10","o":6636.0,"h":6773.0,"l":6539.5,"c":6594.0,"v":61487.0,"dr":0.0582,"sa":0.5543},{"date":"2023-08-11","o":6479.5,"h":6479.5,"l":6246.5,"c":6399.5,"v":44126.0,"dr":-0.0295,"sa":0.5545},{"date":"2023-08-14","o":6532.0,"h":6999.0,"l":6532.0,"c":6808.5,"v":55167.0,"dr":0.0639,"sa":0.5574},{"date":"2023-08-15","o":6748.0,"h":7190.0,"l":6642.0,"c":7130.5,"v":27981.0,"dr":0.0473,"sa":0.5539},{"date":"2023-08-16","o":6938.0,"h":7175.0,"l":6938.0,"c":7155.5,"v":46213.0,"dr":0.0035,"sa":0.5533},{"date":"2023-08-17","o":7236.0,"h":7525.0,"l":7236.0,"c":7504.5,"v":35939.0,"dr":0.0488,"sa":0.5551},{"date":"2023-08-18","o":7280.5,"h":7314.0,"l":7000.0,"c":7288.0,"v":70501.0,"dr":-0.0288,"sa":0.5559},{"date":"2023-08-22","o":7296.0,"h":7337.5,"l":7247.5,"c":7288.0,"v":25305.0,"dr":0.0,"sa":0.5558},{"date":"2023-08-23","o":7467.0,"h":7523.5,"l":7417.5,"c":7469.0,"v":21406.0,"dr":0.0248,"sa":0.5562},{"date":"2023-08-24","o":7504.5,"h":7600.0,"l":7447.5,"c":7550.5,"v":32568.0,"dr":0.0109,"sa":0.5548},{"date":"2023-08-25","o":7600.0,"h":7710.0,"l":7538.0,"c":7699.0,"v":9114.0,"dr":0.0197,"sa":0.5547},{"date":"2023-08-28","o":7852.5,"h":8090.0,"l":7852.5,"c":8060.5,"v":35967.0,"dr":0.047,"sa":0.5557},{"date":"2023-08-29","o":8100.0,"h":8394.0,"l":8100.0,"c":8380.0,"v":16495.0,"dr":0.0396,"sa":0.5567},{"date":"2023-08-30","o":8575.0,"h":8575.0,"l":8211.0,"c":8332.5,"v":30081.0,"dr":-0.0057,"sa":0.5567},{"date":"2023-08-31","o":8306.5,"h":8332.5,"l":8007.0,"c":8071.5,"v":19882.0,"dr":-0.0313,"sa":0.5578},{"date":"2023-09-01","o":8208.0,"h":8373.0,"l":8059.5,"c":8103.5,"v":18885.0,"dr":0.004,"sa":0.5572},{"date":"2023-09-04","o":8200.0,"h":8375.0,"l":8200.0,"c":8263.5,"v":5468.0,"dr":0.0197,"sa":0.5539},{"date":"2023-09-05","o":8088.0,"h":8088.0,"l":7829.5,"c":7991.0,"v":32997.0,"dr":-0.033,"sa":0.5543},{"date":"2023-09-06","o":8020.0,"h":8100.0,"l":7977.0,"c":8007.5,"v":9303.0,"dr":0.0021,"sa":0.554},{"date":"2023-09-07","o":7620.0,"h":7637.0,"l":7290.0,"c":7391.0,"v":25698.0,"dr":-0.077,"sa":0.5593},{"date":"2023-09-08","o":7387.5,"h":7435.5,"l":7277.5,"c":7394.5,"v":13417.0,"dr":0.0005,"sa":0.5591},{"date":"2023-09-11","o":7357.5,"h":7357.5,"l":7123.5,"c":7246.5,"v":17155.0,"dr":-0.02,"sa":0.558},{"date":"2023-09-12","o":7450.0,"h":7450.0,"l":7245.5,"c":7278.0,"v":21361.0,"dr":0.0043,"sa":0.556},{"date":"2023-09-13","o":7277.5,"h":7312.0,"l":7200.0,"c":7204.0,"v":19189.0,"dr":-0.0102,"sa":0.555},{"date":"2023-09-14","o":7201.0,"h":7282.5,"l":7200.0,"c":7244.0,"v":26261.0,"dr":0.0056,"sa":0.5549},{"date":"2023-09-15","o":7270.0,"h":7270.0,"l":7092.0,"c":7123.5,"v":10759.0,"dr":-0.0166,"sa":0.5552},{"date":"2023-09-18","o":7122.0,"h":7127.0,"l":7053.0,"c":7094.5,"v":35113.0,"dr":-0.0041,"sa":0.555},{"date":"2023-09-19","o":7100.0,"h":7179.0,"l":7054.0,"c":7144.5,"v":19545.0,"dr":0.007,"sa":0.5546},{"date":"2023-09-20","o":7125.0,"h":7159.5,"l":7050.0,"c":7061.0,"v":8533.0,"dr":-0.0117,"sa":0.5519},{"date":"2023-09-21","o":6980.0,"h":7070.0,"l":6916.5,"c":7000.0,"v":21660.0,"dr":-0.0086,"sa":0.552},{"date":"2023-09-22","o":7295.5,"h":7426.0,"l":7287.5,"c":7364.5,"v":21462.0,"dr":0.0521,"sa":0.5527},{"date":"2023-09-25","o":7258.5,"h":7380.5,"l":7215.0,"c":7350.0,"v":15206.0,"dr":-0.002,"sa":0.5523},{"date":"2023-09-26","o":7409.5,"h":7441.5,"l":7305.0,"c":7380.0,"v":31857.0,"dr":0.0041,"sa":0.5517},{"date":"2023-09-27","o":7450.0,"h":7581.5,"l":7376.5,"c":7563.0,"v":11968.0,"dr":0.0248,"sa":0.5507},{"date":"2023-09-28","o":7443.5,"h":7780.0,"l":7443.5,"c":7780.0,"v":11429.0,"dr":0.0287,"sa":0.5503},{"date":"2023-09-29","o":7890.5,"h":8070.5,"l":7784.5,"c":7922.0,"v":16539.0,"dr":0.0183,"sa":0.5504},{"date":"2023-10-02","o":7922.0,"h":8052.0,"l":7883.0,"c":7964.5,"v":15388.0,"dr":0.0054,"sa":0.549},{"date":"2023-10-03","o":7844.0,"h":7844.0,"l":7761.5,"c":7761.5,"v":262.0,"dr":-0.0255,"sa":0.5499},{"date":"2023-10-04","o":8086.0,"h":8463.5,"l":8068.5,"c":8430.5,"v":19907.0,"dr":0.0862,"sa":0.5549},{"date":"2023-10-05","o":8430.5,"h":8627.0,"l":8200.0,"c":8302.0,"v":27864.0,"dr":-0.0152,"sa":0.5541},{"date":"2023-10-06","o":8305.0,"h":8589.0,"l":8077.5,"c":8081.0,"v":29517.0,"dr":-0.0266,"sa":0.5543},{"date":"2023-10-09","o":8100.0,"h":8483.5,"l":8045.0,"c":8287.5,"v":19078.0,"dr":0.0256,"sa":0.5541},{"date":"2023-10-10","o":8296.5,"h":9551.5,"l":8296.5,"c":9190.0,"v":22321.0,"dr":0.1089,"sa":0.5637},{"date":"2023-10-11","o":9301.0,"h":9502.0,"l":8705.0,"c":9010.0,"v":22994.0,"dr":-0.0196,"sa":0.5631},{"date":"2023-10-12","o":9006.0,"h":9295.5,"l":8800.0,"c":9000.0,"v":28821.0,"dr":-0.0011,"sa":0.5631},{"date":"2023-10-17","o":9010.0,"h":9300.0,"l":8828.5,"c":8948.0,"v":25368.0,"dr":-0.0058,"sa":0.5628},{"date":"2023-10-18","o":9000.0,"h":9110.0,"l":8709.5,"c":8768.5,"v":19775.0,"dr":-0.0201,"sa":0.5518},{"date":"2023-10-19","o":8709.5,"h":8853.5,"l":8429.0,"c":8435.0,"v":14794.0,"dr":-0.038,"sa":0.5535},{"date":"2023-10-20","o":8501.0,"h":9280.0,"l":8420.0,"c":8900.5,"v":25326.0,"dr":0.0552,"sa":0.5557},{"date":"2023-10-23","o":8899.0,"h":8950.0,"l":7960.0,"c":8460.5,"v":25111.0,"dr":-0.0494,"sa":0.5573},{"date":"2023-10-24","o":8500.0,"h":8788.5,"l":7974.5,"c":8149.5,"v":11609.0,"dr":-0.0368,"sa":0.5583},{"date":"2023-10-25","o":8145.0,"h":8200.0,"l":7457.0,"c":7939.5,"v":13098.0,"dr":-0.0258,"sa":0.5587},{"date":"2023-10-26","o":7940.0,"h":8316.0,"l":7683.0,"c":8052.0,"v":15806.0,"dr":0.0142,"sa":0.554},{"date":"2023-10-27","o":8200.0,"h":8217.0,"l":7835.0,"c":7877.0,"v":9473.0,"dr":-0.0217,"sa":0.5546},{"date":"2023-10-30","o":7877.0,"h":8070.5,"l":7771.5,"c":7900.0,"v":5402.0,"dr":0.0029,"sa":0.5546},{"date":"2023-10-31","o":7990.0,"h":8000.0,"l":7619.0,"c":7822.5,"v":9354.0,"dr":-0.0098,"sa":0.54},{"date":"2023-11-01","o":7985.5,"h":8100.0,"l":7677.0,"c":8077.0,"v":20279.0,"dr":0.0325,"sa":0.5407},{"date":"2023-11-02","o":8100.0,"h":8369.5,"l":8058.5,"c":8191.0,"v":15436.0,"dr":0.0141,"sa":0.5357},{"date":"2023-11-03","o":8200.0,"h":8464.5,"l":8192.0,"c":8254.5,"v":10885.0,"dr":0.0078,"sa":0.5341},{"date":"2023-11-07","o":8307.0,"h":8580.0,"l":7998.0,"c":8145.0,"v":50535.0,"dr":-0.0133,"sa":0.5331},{"date":"2023-11-08","o":8200.0,"h":8260.5,"l":7800.0,"c":7868.5,"v":9460.0,"dr":-0.0339,"sa":0.5346},{"date":"2023-11-09","o":7801.0,"h":8082.0,"l":7801.0,"c":7983.0,"v":7996.0,"dr":0.0146,"sa":0.5344},{"date":"2023-11-10","o":7974.0,"h":8301.0,"l":7704.0,"c":8078.5,"v":11091.0,"dr":0.012,"sa":0.5339},{"date":"2023-11-13","o":8295.0,"h":8300.0,"l":8000.0,"c":8025.0,"v":12589.0,"dr":-0.0066,"sa":0.5339},{"date":"2023-11-14","o":8112.0,"h":8347.5,"l":8041.5,"c":8196.5,"v":21225.0,"dr":0.0214,"sa":0.5312},{"date":"2023-11-15","o":8251.0,"h":8611.5,"l":8251.0,"c":8420.5,"v":63423.0,"dr":0.0273,"sa":0.5316},{"date":"2023-11-16","o":8100.0,"h":8100.0,"l":7496.5,"c":7590.5,"v":121656.0,"dr":-0.0986,"sa":0.5412},{"date":"2023-11-17","o":7610.0,"h":7682.0,"l":7312.5,"c":7572.5,"v":84084.0,"dr":-0.0024,"sa":0.5392},{"date":"2023-11-21","o":7900.0,"h":7900.0,"l":7350.0,"c":7682.0,"v":56763.0,"dr":0.0145,"sa":0.5335},{"date":"2023-11-22","o":7710.0,"h":8564.5,"l":7576.0,"c":8350.0,"v":40341.0,"dr":0.087,"sa":0.5397},{"date":"2023-11-23","o":8351.0,"h":8580.0,"l":8263.0,"c":8545.5,"v":9510.0,"dr":0.0234,"sa":0.5398},{"date":"2023-11-24","o":8543.0,"h":8600.0,"l":8020.0,"c":8100.0,"v":59889.0,"dr":-0.0521,"sa":0.527},{"date":"2023-11-27","o":8300.0,"h":8300.0,"l":7126.0,"c":7395.5,"v":96178.0,"dr":-0.087,"sa":0.535},{"date":"2023-11-28","o":7385.0,"h":7531.0,"l":6695.0,"c":7184.0,"v":75138.0,"dr":-0.0286,"sa":0.5253},{"date":"2023-11-29","o":7100.0,"h":7190.0,"l":6867.0,"c":6882.0,"v":57528.0,"dr":-0.042,"sa":0.5247},{"date":"2023-11-30","o":6899.0,"h":7370.0,"l":6665.0,"c":7270.0,"v":19029.0,"dr":0.0564,"sa":0.5237},{"date":"2023-12-01","o":7202.0,"h":7890.0,"l":7060.0,"c":7697.5,"v":35985.0,"dr":0.0588,"sa":0.5265},{"date":"2023-12-04","o":7286.0,"h":7688.0,"l":7250.0,"c":7655.0,"v":14325.0,"dr":-0.0055,"sa":0.5263},{"date":"2023-12-05","o":7302.0,"h":7665.0,"l":7140.0,"c":7664.0,"v":153472.0,"dr":0.0012,"sa":0.5249},{"date":"2023-12-06","o":7664.0,"h":7850.0,"l":7550.0,"c":7849.0,"v":26459.0,"dr":0.0241,"sa":0.5253},{"date":"2023-12-07","o":7700.0,"h":8090.0,"l":7700.0,"c":8008.5,"v":50397.0,"dr":0.0203,"sa":0.5227},{"date":"2023-12-11","o":8000.0,"h":8249.0,"l":7770.0,"c":8203.5,"v":77957.0,"dr":0.0243,"sa":0.5152},{"date":"2023-12-12","o":8203.5,"h":8700.0,"l":8200.0,"c":8500.0,"v":30126.0,"dr":0.0361,"sa":0.516},{"date":"2023-12-13","o":8620.0,"h":9500.0,"l":8510.0,"c":8838.0,"v":69057.0,"dr":0.0398,"sa":0.5152},{"date":"2023-12-14","o":8652.0,"h":9295.0,"l":8652.0,"c":9128.5,"v":19451.0,"dr":0.0329,"sa":0.5159},{"date":"2023-12-15","o":8607.0,"h":9800.0,"l":8607.0,"c":9599.0,"v":35867.0,"dr":0.0515,"sa":0.5163},{"date":"2023-12-18","o":9150.0,"h":9769.0,"l":8950.0,"c":9045.0,"v":37427.0,"dr":-0.0577,"sa":0.518},{"date":"2023-12-19","o":9011.0,"h":9620.0,"l":9011.0,"c":9477.5,"v":38539.0,"dr":0.0478,"sa":0.5196},{"date":"2023-12-20","o":9369.0,"h":9469.5,"l":9023.0,"c":9300.0,"v":17186.0,"dr":-0.0187,"sa":0.52},{"date":"2023-12-21","o":9500.0,"h":9650.0,"l":9149.0,"c":9502.5,"v":24820.0,"dr":0.0218,"sa":0.5201},{"date":"2023-12-22","o":9486.0,"h":9738.0,"l":9050.0,"c":9362.0,"v":13919.0,"dr":-0.0148,"sa":0.5182},{"date":"2023-12-26","o":9365.0,"h":9370.0,"l":7570.0,"c":7709.0,"v":92355.0,"dr":-0.1766,"sa":0.5491},{"date":"2023-12-27","o":7930.0,"h":7933.5,"l":7351.0,"c":7372.0,"v":105120.0,"dr":-0.0437,"sa":0.5511},{"date":"2023-12-28","o":7467.0,"h":8162.0,"l":7467.0,"c":8116.5,"v":51916.0,"dr":0.101,"sa":0.5593},{"date":"2023-12-29","o":8400.0,"h":8497.0,"l":8000.0,"c":8391.5,"v":49881.0,"dr":0.0339,"sa":0.5597},{"date":"2024-01-02","o":8391.0,"h":8799.0,"l":7950.0,"c":8314.0,"v":58413.0,"dr":-0.0092,"sa":0.5599},{"date":"2024-01-03","o":8314.0,"h":8950.0,"l":8135.0,"c":8923.0,"v":53909.0,"dr":0.0732,"sa":0.5635},{"date":"2024-01-04","o":9000.0,"h":9080.0,"l":8800.0,"c":9052.0,"v":52675.0,"dr":0.0145,"sa":0.563},{"date":"2024-01-05","o":9052.0,"h":9335.5,"l":8900.0,"c":9296.5,"v":55027.0,"dr":0.027,"sa":0.5582},{"date":"2024-01-08","o":9285.0,"h":9740.0,"l":8989.0,"c":9705.5,"v":51953.0,"dr":0.044,"sa":0.5595},{"date":"2024-01-09","o":9705.5,"h":9780.0,"l":9480.0,"c":9579.5,"v":53477.0,"dr":-0.013,"sa":0.5598},{"date":"2024-01-10","o":9630.0,"h":9790.0,"l":9320.0,"c":9394.5,"v":53933.0,"dr":-0.0193,"sa":0.5603},{"date":"2024-01-11","o":9401.0,"h":9499.5,"l":9200.0,"c":9336.0,"v":36470.0,"dr":-0.0062,"sa":0.5603},{"date":"2024-01-12","o":9389.5,"h":9597.0,"l":8930.5,"c":9190.5,"v":62073.0,"dr":-0.0156,"sa":0.5586},{"date":"2024-01-15","o":9230.0,"h":9335.0,"l":8782.5,"c":9283.0,"v":8345.0,"dr":0.0101,"sa":0.5466},{"date":"2024-01-16","o":9240.0,"h":9501.0,"l":8981.0,"c":9381.5,"v":33174.0,"dr":0.0106,"sa":0.5466},{"date":"2024-01-17","o":9258.0,"h":9830.0,"l":9100.0,"c":9746.0,"v":109210.0,"dr":0.0389,"sa":0.5474},{"date":"2024-01-18","o":9742.0,"h":10000.0,"l":9564.5,"c":9719.5,"v":89117.0,"dr":-0.0027,"sa":0.5473},{"date":"2024-01-19","o":9800.0,"h":10138.5,"l":9441.5,"c":10128.0,"v":95671.0,"dr":0.042,"sa":0.5478},{"date":"2024-01-22","o":10230.0,"h":10230.0,"l":9730.0,"c":9987.0,"v":115293.0,"dr":-0.0139,"sa":0.5481},{"date":"2024-01-23","o":10400.0,"h":10866.0,"l":10400.0,"c":10525.0,"v":106072.0,"dr":0.0539,"sa":0.5503},{"date":"2024-01-24","o":10800.0,"h":10999.0,"l":10575.5,"c":10890.0,"v":75010.0,"dr":0.0347,"sa":0.5495},{"date":"2024-01-25","o":10874.0,"h":11100.0,"l":10472.5,"c":10533.5,"v":41257.0,"dr":-0.0327,"sa":0.5507},{"date":"2024-01-26","o":10566.0,"h":10566.0,"l":10172.0,"c":10251.0,"v":33965.0,"dr":-0.0268,"sa":0.5515},{"date":"2024-01-29","o":10252.0,"h":10443.0,"l":10150.0,"c":10312.0,"v":26784.0,"dr":0.006,"sa":0.5495},{"date":"2024-01-30","o":10390.0,"h":10390.0,"l":10101.0,"c":10196.5,"v":32134.0,"dr":-0.0112,"sa":0.5494},{"date":"2024-01-31","o":10200.0,"h":10200.0,"l":9875.0,"c":10030.0,"v":43973.0,"dr":-0.0163,"sa":0.547},{"date":"2024-02-01","o":10200.0,"h":10436.0,"l":10076.0,"c":10388.0,"v":16790.0,"dr":0.0357,"sa":0.5479},{"date":"2024-02-02","o":10420.0,"h":10597.5,"l":10200.0,"c":10276.5,"v":24955.0,"dr":-0.0107,"sa":0.548},{"date":"2024-02-05","o":10300.0,"h":10833.5,"l":10280.0,"c":10745.0,"v":61201.0,"dr":0.0456,"sa":0.5495},{"date":"2024-02-06","o":10850.0,"h":11084.5,"l":10770.0,"c":10820.0,"v":119362.0,"dr":0.007,"sa":0.5493},{"date":"2024-02-07","o":10699.0,"h":10700.0,"l":10301.0,"c":10363.5,"v":65313.0,"dr":-0.0422,"sa":0.5507},{"date":"2024-02-08","o":10262.5,"h":10262.5,"l":9830.0,"c":9850.5,"v":51533.0,"dr":-0.0495,"sa":0.5493},{"date":"2024-02-09","o":9862.0,"h":9999.0,"l":9800.0,"c":9800.0,"v":39414.0,"dr":-0.0051,"sa":0.5492},{"date":"2024-02-14","o":9888.0,"h":10189.5,"l":9420.5,"c":9662.5,"v":52301.0,"dr":-0.014,"sa":0.5489},{"date":"2024-02-15","o":9613.0,"h":9800.5,"l":9430.0,"c":9500.0,"v":43920.0,"dr":-0.0168,"sa":0.5476},{"date":"2024-02-16","o":9685.0,"h":9698.5,"l":9080.0,"c":9204.5,"v":78860.0,"dr":-0.0311,"sa":0.5476},{"date":"2024-02-19","o":9121.0,"h":9579.0,"l":9050.0,"c":9503.0,"v":16761.0,"dr":0.0324,"sa":0.5482},{"date":"2024-02-20","o":9515.0,"h":9541.5,"l":8986.0,"c":9146.5,"v":30782.0,"dr":-0.0375,"sa":0.5497},{"date":"2024-02-21","o":9300.0,"h":9497.0,"l":9203.5,"c":9357.0,"v":18610.0,"dr":0.023,"sa":0.5501},{"date":"2024-02-22","o":9500.0,"h":9500.0,"l":9123.0,"c":9283.0,"v":80672.0,"dr":-0.0079,"sa":0.5488},{"date":"2024-02-23","o":9290.0,"h":9499.0,"l":9088.0,"c":9403.5,"v":42036.0,"dr":0.013,"sa":0.5468},{"date":"2024-02-26","o":9600.0,"h":9687.0,"l":9219.5,"c":9320.0,"v":19022.0,"dr":-0.0089,"sa":0.5469},{"date":"2024-02-27","o":9356.5,"h":9527.0,"l":9351.5,"c":9425.0,"v":27449.0,"dr":0.0113,"sa":0.5469},{"date":"2024-02-28","o":9400.0,"h":9400.0,"l":8865.0,"c":8936.5,"v":49181.0,"dr":-0.0518,"sa":0.5494},{"date":"2024-02-29","o":8930.0,"h":9054.0,"l":8772.0,"c":8795.5,"v":42756.0,"dr":-0.0158,"sa":0.5498},{"date":"2024-03-01","o":8900.0,"h":9150.0,"l":8756.5,"c":9025.0,"v":34720.0,"dr":0.0261,"sa":0.5489},{"date":"2024-03-04","o":9037.5,"h":9037.5,"l":8426.5,"c":8532.5,"v":35044.0,"dr":-0.0546,"sa":0.5491},{"date":"2024-03-05","o":8537.0,"h":8572.0,"l":8325.5,"c":8376.0,"v":16723.0,"dr":-0.0183,"sa":0.5494},{"date":"2024-03-06","o":8540.0,"h":8665.0,"l":8252.0,"c":8399.5,"v":47492.0,"dr":0.0028,"sa":0.5461},{"date":"2024-03-07","o":8366.0,"h":8419.0,"l":8172.0,"c":8307.0,"v":31168.0,"dr":-0.011,"sa":0.5463},{"date":"2024-03-08","o":8285.5,"h":8598.0,"l":8240.5,"c":8598.0,"v":33553.0,"dr":0.035,"sa":0.547},{"date":"2024-03-11","o":8652.0,"h":8800.0,"l":8496.0,"c":8516.5,"v":29113.0,"dr":-0.0095,"sa":0.5467},{"date":"2024-03-12","o":8889.0,"h":9295.0,"l":8684.5,"c":9078.0,"v":28160.0,"dr":0.0659,"sa":0.5501},{"date":"2024-03-13","o":9100.0,"h":9376.5,"l":8912.0,"c":8958.5,"v":63685.0,"dr":-0.0132,"sa":0.5503},{"date":"2024-03-14","o":8800.0,"h":8850.0,"l":8631.0,"c":8654.0,"v":19933.0,"dr":-0.034,"sa":0.5517},{"date":"2024-03-15","o":8700.0,"h":8784.0,"l":8612.5,"c":8746.0,"v":15876.0,"dr":0.0106,"sa":0.5516},{"date":"2024-03-18","o":9096.5,"h":9096.5,"l":8718.0,"c":8788.0,"v":20143.0,"dr":0.0048,"sa":0.5515},{"date":"2024-03-19","o":8800.0,"h":8876.0,"l":8680.0,"c":8834.5,"v":31571.0,"dr":0.0053,"sa":0.5507},{"date":"2024-03-20","o":8840.0,"h":9087.5,"l":8835.0,"c":9048.5,"v":22332.0,"dr":0.0242,"sa":0.5511},{"date":"2024-03-21","o":9087.5,"h":9180.0,"l":8990.5,"c":9020.0,"v":20416.0,"dr":-0.0031,"sa":0.5511},{"date":"2024-03-22","o":9000.0,"h":9000.0,"l":8738.0,"c":8779.5,"v":18963.0,"dr":-0.0267,"sa":0.552},{"date":"2024-03-25","o":8800.0,"h":8843.0,"l":8550.0,"c":8550.0,"v":36502.0,"dr":-0.0261,"sa":0.5524},{"date":"2024-03-26","o":8601.0,"h":8797.0,"l":8563.5,"c":8741.0,"v":43781.0,"dr":0.0223,"sa":0.5525},{"date":"2024-03-27","o":8799.0,"h":8799.0,"l":8586.0,"c":8635.0,"v":25874.0,"dr":-0.0121,"sa":0.5527},{"date":"2024-04-03","o":8650.0,"h":8757.5,"l":8565.5,"c":8618.5,"v":15484.0,"dr":-0.0019,"sa":0.5526},{"date":"2024-04-04","o":8640.0,"h":8779.0,"l":8426.5,"c":8426.5,"v":36523.0,"dr":-0.0223,"sa":0.5526},{"date":"2024-04-05","o":8500.0,"h":8500.0,"l":8165.5,"c":8351.0,"v":18136.0,"dr":-0.009,"sa":0.5525},{"date":"2024-04-08","o":8420.0,"h":8453.5,"l":8218.0,"c":8284.0,"v":20041.0,"dr":-0.008,"sa":0.5525},{"date":"2024-04-09","o":8282.0,"h":8502.5,"l":8282.0,"c":8485.5,"v":28992.0,"dr":0.0243,"sa":0.5528},{"date":"2024-04-10","o":8533.0,"h":8694.0,"l":8533.0,"c":8674.5,"v":56001.0,"dr":0.0223,"sa":0.537},{"date":"2024-04-11","o":8700.0,"h":8751.5,"l":8664.0,"c":8727.0,"v":27630.0,"dr":0.0061,"sa":0.5364},{"date":"2024-04-12","o":8560.5,"h":8800.0,"l":8423.0,"c":8613.0,"v":22491.0,"dr":-0.0131,"sa":0.5346},{"date":"2024-04-15","o":8450.0,"h":8516.5,"l":8267.5,"c":8495.5,"v":15767.0,"dr":-0.0136,"sa":0.5348},{"date":"2024-04-16","o":8366.5,"h":8498.5,"l":8257.5,"c":8357.0,"v":17598.0,"dr":-0.0163,"sa":0.5337},{"date":"2024-04-17","o":8405.0,"h":8507.0,"l":8100.0,"c":8148.5,"v":11561.0,"dr":-0.0249,"sa":0.5341},{"date":"2024-04-18","o":8222.0,"h":8230.0,"l":8075.0,"c":8130.0,"v":11633.0,"dr":-0.0023,"sa":0.5338},{"date":"2024-04-19","o":8050.0,"h":8400.0,"l":8010.0,"c":8300.0,"v":29556.0,"dr":0.0209,"sa":0.534},{"date":"2024-04-22","o":8300.0,"h":8599.0,"l":8161.0,"c":8450.0,"v":12921.0,"dr":0.0181,"sa":0.5333},{"date":"2024-04-23","o":8491.0,"h":8849.5,"l":8430.5,"c":8520.5,"v":38728.0,"dr":0.0083,"sa":0.5294},{"date":"2024-04-24","o":8505.0,"h":8940.0,"l":8505.0,"c":8775.0,"v":19214.0,"dr":0.0299,"sa":0.5292},{"date":"2024-04-25","o":8750.0,"h":9050.0,"l":8315.5,"c":9042.0,"v":27475.0,"dr":0.0304,"sa":0.5296},{"date":"2024-04-26","o":9000.0,"h":9270.0,"l":9000.0,"c":9241.5,"v":22780.0,"dr":0.0221,"sa":0.5291},{"date":"2024-04-29","o":9226.0,"h":9360.0,"l":9059.0,"c":9300.0,"v":23638.0,"dr":0.0063,"sa":0.5284},{"date":"2024-04-30","o":9299.0,"h":9299.0,"l":9060.0,"c":9063.0,"v":11331.0,"dr":-0.0255,"sa":0.529},{"date":"2024-05-02","o":9241.0,"h":10129.5,"l":9241.0,"c":10110.0,"v":92449.0,"dr":0.1155,"sa":0.5405},{"date":"2024-05-03","o":10188.0,"h":10555.0,"l":10000.0,"c":10230.5,"v":104498.0,"dr":0.0119,"sa":0.5403},{"date":"2024-05-06","o":10397.0,"h":10599.0,"l":9500.0,"c":10145.0,"v":28434.0,"dr":-0.0084,"sa":0.5403},{"date":"2024-05-07","o":10049.5,"h":10049.5,"l":9590.0,"c":9698.5,"v":37626.0,"dr":-0.044,"sa":0.5409},{"date":"2024-05-08","o":9600.0,"h":9690.0,"l":9430.0,"c":9455.0,"v":38748.0,"dr":-0.0251,"sa":0.5417},{"date":"2024-05-09","o":9499.0,"h":9750.0,"l":9430.0,"c":9683.5,"v":64813.0,"dr":0.0242,"sa":0.542},{"date":"2024-05-10","o":9739.5,"h":10000.0,"l":9574.5,"c":9660.0,"v":22351.0,"dr":-0.0024,"sa":0.5419},{"date":"2024-05-13","o":9905.0,"h":10400.0,"l":9905.0,"c":10136.0,"v":103114.0,"dr":0.0493,"sa":0.5432},{"date":"2024-05-14","o":9700.0,"h":9700.0,"l":9287.0,"c":9594.5,"v":132495.0,"dr":-0.0534,"sa":0.5452},{"date":"2024-05-15","o":9708.5,"h":9894.0,"l":9708.5,"c":9850.0,"v":74693.0,"dr":0.0266,"sa":0.5454},{"date":"2024-05-16","o":10289.5,"h":10697.0,"l":10089.5,"c":10588.0,"v":141366.0,"dr":0.0749,"sa":0.5496},{"date":"2024-05-17","o":10795.0,"h":11131.0,"l":10671.0,"c":10870.5,"v":184118.0,"dr":0.0267,"sa":0.5501},{"date":"2024-05-20","o":10856.0,"h":11214.0,"l":10720.0,"c":11200.0,"v":101031.0,"dr":0.0303,"sa":0.55},{"date":"2024-05-21","o":11189.0,"h":11505.5,"l":10910.0,"c":11490.0,"v":137675.0,"dr":0.0259,"sa":0.5504},{"date":"2024-05-22","o":11550.0,"h":11698.0,"l":11299.5,"c":11507.5,"v":108864.0,"dr":0.0015,"sa":0.547},{"date":"2024-05-23","o":11550.0,"h":11740.5,"l":10988.5,"c":11275.0,"v":248312.0,"dr":-0.0202,"sa":0.5475},{"date":"2024-05-24","o":11300.0,"h":11424.5,"l":10984.0,"c":11149.0,"v":0.0,"dr":-0.0112,"sa":0.5463},{"date":"2024-05-27","o":11200.0,"h":11426.0,"l":11000.0,"c":11325.5,"v":10967.0,"dr":0.0158,"sa":0.546},{"date":"2024-05-28","o":11320.0,"h":11352.0,"l":10870.0,"c":11100.0,"v":69286.0,"dr":-0.0199,"sa":0.5461},{"date":"2024-05-29","o":10760.0,"h":10953.5,"l":10500.0,"c":10691.0,"v":72445.0,"dr":-0.0368,"sa":0.5464},{"date":"2024-05-30","o":10600.0,"h":10832.0,"l":10470.0,"c":10786.0,"v":94741.0,"dr":0.0089,"sa":0.5459},{"date":"2024-05-31","o":10745.0,"h":10884.0,"l":10450.0,"c":10859.0,"v":118502.0,"dr":0.0068,"sa":0.5457},{"date":"2024-06-03","o":10978.5,"h":11249.0,"l":10863.0,"c":11249.0,"v":67643.0,"dr":0.0359,"sa":0.5451},{"date":"2024-06-04","o":11230.0,"h":11700.0,"l":11220.0,"c":11418.0,"v":109808.0,"dr":0.015,"sa":0.5446},{"date":"2024-06-05","o":11739.5,"h":11800.0,"l":11410.0,"c":11607.5,"v":55031.0,"dr":0.0166,"sa":0.544},{"date":"2024-06-06","o":11700.0,"h":11706.5,"l":11410.5,"c":11551.0,"v":35552.0,"dr":-0.0049,"sa":0.5393},{"date":"2024-06-07","o":11495.0,"h":11507.5,"l":11320.0,"c":11442.0,"v":40672.0,"dr":-0.0094,"sa":0.5393},{"date":"2024-06-10","o":11899.0,"h":11899.0,"l":11450.0,"c":11527.0,"v":85937.0,"dr":0.0074,"sa":0.5367},{"date":"2024-06-11","o":11620.0,"h":11777.0,"l":11243.0,"c":11340.0,"v":44403.0,"dr":-0.0162,"sa":0.537},{"date":"2024-06-12","o":11582.5,"h":11597.0,"l":11211.0,"c":11300.0,"v":75082.0,"dr":-0.0035,"sa":0.537},{"date":"2024-06-13","o":10840.0,"h":10840.0,"l":10500.0,"c":10723.0,"v":60041.0,"dr":-0.0511,"sa":0.5393},{"date":"2024-06-14","o":10590.0,"h":10590.0,"l":10280.0,"c":10358.0,"v":33482.0,"dr":-0.034,"sa":0.5403},{"date":"2024-06-18","o":10365.0,"h":10700.0,"l":10365.0,"c":10491.5,"v":20631.0,"dr":0.0129,"sa":0.5403},{"date":"2024-06-19","o":10500.0,"h":10847.5,"l":10500.0,"c":10815.0,"v":13539.0,"dr":0.0308,"sa":0.5409},{"date":"2024-06-24","o":10820.0,"h":11130.0,"l":10796.5,"c":10942.0,"v":76617.0,"dr":0.0117,"sa":0.541},{"date":"2024-06-25","o":10870.5,"h":10914.0,"l":10712.0,"c":10799.5,"v":30296.0,"dr":-0.013,"sa":0.5411},{"date":"2024-06-26","o":10800.0,"h":11068.0,"l":10793.5,"c":11044.0,"v":24079.0,"dr":0.0226,"sa":0.5411},{"date":"2024-06-27","o":10800.0,"h":11020.0,"l":10780.0,"c":10815.5,"v":62548.0,"dr":-0.0207,"sa":0.5401},{"date":"2024-06-28","o":10850.0,"h":10900.0,"l":10638.5,"c":10805.0,"v":44311.0,"dr":-0.001,"sa":0.5401},{"date":"2024-07-01","o":10786.0,"h":11330.0,"l":10786.0,"c":11295.5,"v":57206.0,"dr":0.0454,"sa":0.5382},{"date":"2024-07-02","o":11330.0,"h":11850.0,"l":11330.0,"c":11691.0,"v":57037.0,"dr":0.035,"sa":0.5391},{"date":"2024-07-03","o":11740.0,"h":11999.5,"l":11577.5,"c":11868.0,"v":81639.0,"dr":0.0151,"sa":0.539},{"date":"2024-07-04","o":11905.0,"h":12194.5,"l":11650.0,"c":11874.0,"v":16857.0,"dr":0.0005,"sa":0.5388},{"date":"2024-07-05","o":11700.0,"h":11700.0,"l":11366.0,"c":11573.5,"v":44154.0,"dr":-0.0253,"sa":0.5395},{"date":"2024-07-08","o":11497.0,"h":11527.0,"l":11226.5,"c":11338.0,"v":31183.0,"dr":-0.0203,"sa":0.5384},{"date":"2024-07-10","o":11550.0,"h":11800.0,"l":11550.0,"c":11725.0,"v":38984.0,"dr":0.0341,"sa":0.539},{"date":"2024-07-11","o":12100.0,"h":12375.0,"l":12025.0,"c":12350.0,"v":72279.0,"dr":0.0533,"sa":0.5412},{"date":"2024-07-12","o":12525.0,"h":12750.0,"l":12525.0,"c":12650.0,"v":59225.0,"dr":0.0243,"sa":0.5412},{"date":"2024-07-15","o":12250.0,"h":12250.0,"l":11300.0,"c":11350.0,"v":49340.0,"dr":-0.1028,"sa":0.5517},{"date":"2024-07-16","o":11300.0,"h":11375.0,"l":10825.0,"c":11200.0,"v":36716.0,"dr":-0.0132,"sa":0.5514},{"date":"2024-07-17","o":11450.0,"h":11450.0,"l":11075.0,"c":11200.0,"v":28023.0,"dr":0.0,"sa":0.5514},{"date":"2024-07-18","o":11500.0,"h":11500.0,"l":11200.0,"c":11250.0,"v":28211.0,"dr":0.0045,"sa":0.5456},{"date":"2024-07-19","o":11200.0,"h":11200.0,"l":11025.0,"c":11100.0,"v":45562.0,"dr":-0.0133,"sa":0.5458},{"date":"2024-07-22","o":11200.0,"h":11450.0,"l":11200.0,"c":11350.0,"v":58479.0,"dr":0.0225,"sa":0.546},{"date":"2024-07-23","o":11250.0,"h":11375.0,"l":11150.0,"c":11275.0,"v":22854.0,"dr":-0.0066,"sa":0.5456},{"date":"2024-07-24","o":11300.0,"h":11425.0,"l":11225.0,"c":11250.0,"v":18463.0,"dr":-0.0022,"sa":0.5436},{"date":"2024-07-25","o":11325.0,"h":11400.0,"l":11100.0,"c":11125.0,"v":23392.0,"dr":-0.0111,"sa":0.5438},{"date":"2024-07-26","o":11000.0,"h":11225.0,"l":10925.0,"c":11175.0,"v":8602.0,"dr":0.0045,"sa":0.5431},{"date":"2024-07-29","o":11450.0,"h":11625.0,"l":11250.0,"c":11275.0,"v":17897.0,"dr":0.0089,"sa":0.5418},{"date":"2024-07-30","o":11250.0,"h":11300.0,"l":10900.0,"c":10900.0,"v":34489.0,"dr":-0.0333,"sa":0.5429},{"date":"2024-07-31","o":11000.0,"h":11375.0,"l":10850.0,"c":11250.0,"v":45249.0,"dr":0.0321,"sa":0.5437},{"date":"2024-08-01","o":11250.0,"h":11550.0,"l":11200.0,"c":11325.0,"v":26707.0,"dr":0.0067,"sa":0.5437},{"date":"2024-08-02","o":11050.0,"h":11375.0,"l":11050.0,"c":11425.0,"v":24956.0,"dr":0.0088,"sa":0.5422},{"date":"2024-08-05","o":11250.0,"h":11500.0,"l":11000.0,"c":11475.0,"v":29988.0,"dr":0.0044,"sa":0.5422},{"date":"2024-08-06","o":11500.0,"h":11675.0,"l":11450.0,"c":11600.0,"v":18241.0,"dr":0.0109,"sa":0.5419},{"date":"2024-08-07","o":11600.0,"h":11625.0,"l":11400.0,"c":11425.0,"v":22672.0,"dr":-0.0151,"sa":0.5419},{"date":"2024-08-08","o":11400.0,"h":11825.0,"l":11400.0,"c":11675.0,"v":25468.0,"dr":0.0219,"sa":0.5394},{"date":"2024-08-09","o":11825.0,"h":11825.0,"l":11400.0,"c":11550.0,"v":9438.0,"dr":-0.0107,"sa":0.5391},{"date":"2024-08-12","o":11575.0,"h":11700.0,"l":11500.0,"c":11500.0,"v":33241.0,"dr":-0.0043,"sa":0.5391},{"date":"2024-08-13","o":11550.0,"h":11625.0,"l":11400.0,"c":11400.0,"v":23617.0,"dr":-0.0087,"sa":0.5374},{"date":"2024-08-14","o":11400.0,"h":11400.0,"l":10950.0,"c":11225.0,"v":55391.0,"dr":-0.0154,"sa":0.5361},{"date":"2024-08-15","o":11300.0,"h":11525.0,"l":11125.0,"c":11250.0,"v":70948.0,"dr":0.0022,"sa":0.5361},{"date":"2024-08-16","o":11550.0,"h":12075.0,"l":11550.0,"c":11950.0,"v":65700.0,"dr":0.0622,"sa":0.5392},{"date":"2024-08-19","o":12025.0,"h":12300.0,"l":11975.0,"c":12000.0,"v":36717.0,"dr":0.0042,"sa":0.5386},{"date":"2024-08-20","o":11975.0,"h":11975.0,"l":11575.0,"c":11650.0,"v":49644.0,"dr":-0.0292,"sa":0.5395},{"date":"2024-08-21","o":11850.0,"h":12075.0,"l":11800.0,"c":11925.0,"v":46930.0,"dr":0.0236,"sa":0.5371},{"date":"2024-08-22","o":12000.0,"h":12050.0,"l":11750.0,"c":11900.0,"v":13788.0,"dr":-0.0021,"sa":0.5361},{"date":"2024-08-23","o":11950.0,"h":12325.0,"l":11950.0,"c":12225.0,"v":35082.0,"dr":0.0273,"sa":0.5332},{"date":"2024-08-26","o":11950.0,"h":11950.0,"l":11500.0,"c":11750.0,"v":43841.0,"dr":-0.0389,"sa":0.533},{"date":"2024-08-27","o":11800.0,"h":11800.0,"l":11650.0,"c":11775.0,"v":18491.0,"dr":0.0021,"sa":0.533},{"date":"2024-08-28","o":11650.0,"h":11650.0,"l":11375.0,"c":11500.0,"v":24372.0,"dr":-0.0234,"sa":0.5316},{"date":"2024-08-29","o":11525.0,"h":11700.0,"l":11525.0,"c":11575.0,"v":32578.0,"dr":0.0065,"sa":0.5307},{"date":"2024-08-30","o":11800.0,"h":12125.0,"l":11800.0,"c":11975.0,"v":59749.0,"dr":0.0346,"sa":0.5316},{"date":"2024-09-02","o":12100.0,"h":12100.0,"l":11675.0,"c":12000.0,"v":13534.0,"dr":0.0021,"sa":0.5311},{"date":"2024-09-03","o":11975.0,"h":12100.0,"l":11850.0,"c":11925.0,"v":57235.0,"dr":-0.0062,"sa":0.5312},{"date":"2024-09-04","o":12050.0,"h":12050.0,"l":11825.0,"c":11875.0,"v":19897.0,"dr":-0.0042,"sa":0.5309},{"date":"2024-09-05","o":11875.0,"h":11875.0,"l":11575.0,"c":11675.0,"v":33844.0,"dr":-0.0168,"sa":0.5293},{"date":"2024-09-06","o":11600.0,"h":11625.0,"l":11325.0,"c":11375.0,"v":35686.0,"dr":-0.0257,"sa":0.5287},{"date":"2024-09-09","o":11400.0,"h":11400.0,"l":11150.0,"c":11275.0,"v":36715.0,"dr":-0.0088,"sa":0.5288},{"date":"2024-09-10","o":11275.0,"h":11675.0,"l":11275.0,"c":11625.0,"v":37386.0,"dr":0.031,"sa":0.5285},{"date":"2024-09-11","o":11700.0,"h":11850.0,"l":11550.0,"c":11800.0,"v":47483.0,"dr":0.0151,"sa":0.5287},{"date":"2024-09-12","o":11900.0,"h":11975.0,"l":11800.0,"c":11975.0,"v":13621.0,"dr":0.0148,"sa":0.5286},{"date":"2024-09-13","o":12000.0,"h":12000.0,"l":11725.0,"c":11750.0,"v":38611.0,"dr":-0.0188,"sa":0.5278},{"date":"2024-09-16","o":11950.0,"h":11950.0,"l":11450.0,"c":11550.0,"v":23008.0,"dr":-0.017,"sa":0.5281},{"date":"2024-09-17","o":11650.0,"h":11875.0,"l":11650.0,"c":11675.0,"v":25468.0,"dr":0.0108,"sa":0.5222},{"date":"2024-09-18","o":11775.0,"h":11775.0,"l":11525.0,"c":11575.0,"v":39157.0,"dr":-0.0086,"sa":0.5223},{"date":"2024-09-19","o":11875.0,"h":12050.0,"l":11875.0,"c":11950.0,"v":30496.0,"dr":0.0324,"sa":0.5227},{"date":"2024-09-20","o":12000.0,"h":12100.0,"l":11875.0,"c":11975.0,"v":26239.0,"dr":0.0021,"sa":0.5227},{"date":"2024-09-23","o":12025.0,"h":12450.0,"l":12025.0,"c":12275.0,"v":39343.0,"dr":0.0251,"sa":0.523},{"date":"2024-09-24","o":12850.0,"h":13250.0,"l":12850.0,"c":13200.0,"v":92027.0,"dr":0.0754,"sa":0.5281},{"date":"2024-09-25","o":13125.0,"h":13125.0,"l":12925.0,"c":13000.0,"v":41100.0,"dr":-0.0152,"sa":0.528},{"date":"2024-09-26","o":13925.0,"h":14450.0,"l":13900.0,"c":14300.0,"v":202810.0,"dr":0.1,"sa":0.5368},{"date":"2024-09-27","o":14500.0,"h":15025.0,"l":14500.0,"c":14675.0,"v":150750.0,"dr":0.0262,"sa":0.5373},{"date":"2024-09-30","o":15150.0,"h":15350.0,"l":14550.0,"c":14600.0,"v":167227.0,"dr":-0.0051,"sa":0.5371},{"date":"2024-10-01","o":14900.0,"h":15600.0,"l":14775.0,"c":15550.0,"v":86059.0,"dr":0.0651,"sa":0.5405},{"date":"2024-10-02","o":15850.0,"h":16100.0,"l":15500.0,"c":15825.0,"v":71835.0,"dr":0.0177,"sa":0.5385},{"date":"2024-10-03","o":15450.0,"h":15600.0,"l":15300.0,"c":15400.0,"v":54495.0,"dr":-0.0269,"sa":0.5393},{"date":"2024-10-04","o":15575.0,"h":15800.0,"l":15500.0,"c":15625.0,"v":45772.0,"dr":0.0146,"sa":0.5395},{"date":"2024-10-07","o":16000.0,"h":16000.0,"l":15425.0,"c":15950.0,"v":57270.0,"dr":0.0208,"sa":0.5393},{"date":"2024-10-08","o":14900.0,"h":14975.0,"l":14550.0,"c":14750.0,"v":134777.0,"dr":-0.0752,"sa":0.5444},{"date":"2024-10-09","o":14600.0,"h":14600.0,"l":14175.0,"c":14300.0,"v":67946.0,"dr":-0.0305,"sa":0.5453},{"date":"2024-10-10","o":14500.0,"h":14700.0,"l":14200.0,"c":14300.0,"v":40243.0,"dr":0.0,"sa":0.5453},{"date":"2024-10-14","o":14100.0,"h":14350.0,"l":14075.0,"c":14175.0,"v":30611.0,"dr":-0.0087,"sa":0.5446},{"date":"2024-10-15","o":13825.0,"h":13825.0,"l":13300.0,"c":13375.0,"v":72775.0,"dr":-0.0564,"sa":0.5414},{"date":"2024-10-16","o":13475.0,"h":13700.0,"l":13475.0,"c":13550.0,"v":51592.0,"dr":0.0131,"sa":0.5412},{"date":"2024-10-17","o":13200.0,"h":13375.0,"l":13175.0,"c":13275.0,"v":64745.0,"dr":-0.0203,"sa":0.5409},{"date":"2024-10-18","o":13425.0,"h":13650.0,"l":13425.0,"c":13600.0,"v":41657.0,"dr":0.0245,"sa":0.5409},{"date":"2024-10-21","o":13700.0,"h":13700.0,"l":13275.0,"c":13400.0,"v":34385.0,"dr":-0.0147,"sa":0.5305},{"date":"2024-10-22","o":13400.0,"h":13550.0,"l":13275.0,"c":13300.0,"v":28062.0,"dr":-0.0075,"sa":0.5302},{"date":"2024-10-23","o":13200.0,"h":13225.0,"l":12875.0,"c":12950.0,"v":39243.0,"dr":-0.0263,"sa":0.5309},{"date":"2024-10-24","o":12750.0,"h":12750.0,"l":12525.0,"c":12625.0,"v":42559.0,"dr":-0.0251,"sa":0.5316},{"date":"2024-10-25","o":12750.0,"h":13000.0,"l":12550.0,"c":12550.0,"v":35433.0,"dr":-0.0059,"sa":0.5311},{"date":"2024-10-28","o":12625.0,"h":13075.0,"l":12625.0,"c":12875.0,"v":36656.0,"dr":0.0259,"sa":0.5302},{"date":"2024-10-29","o":12825.0,"h":12925.0,"l":12725.0,"c":12800.0,"v":20698.0,"dr":-0.0058,"sa":0.5275},{"date":"2024-10-30","o":13000.0,"h":13000.0,"l":12650.0,"c":12700.0,"v":26799.0,"dr":-0.0078,"sa":0.5251},{"date":"2024-10-31","o":12650.0,"h":12700.0,"l":12450.0,"c":12550.0,"v":19884.0,"dr":-0.0118,"sa":0.5238},{"date":"2024-11-01","o":12650.0,"h":12800.0,"l":12525.0,"c":12725.0,"v":15530.0,"dr":0.0139,"sa":0.5232},{"date":"2024-11-04","o":13000.0,"h":13400.0,"l":12675.0,"c":12900.0,"v":28552.0,"dr":0.0138,"sa":0.5232},{"date":"2024-11-05","o":13025.0,"h":13300.0,"l":12975.0,"c":13025.0,"v":25554.0,"dr":0.0097,"sa":0.5227},{"date":"2024-11-06","o":12675.0,"h":12750.0,"l":12450.0,"c":12475.0,"v":74520.0,"dr":-0.0422,"sa":0.5246},{"date":"2024-11-07","o":12775.0,"h":13100.0,"l":12775.0,"c":13075.0,"v":63953.0,"dr":0.0481,"sa":0.5264},{"date":"2024-11-08","o":12975.0,"h":12975.0,"l":11700.0,"c":12100.0,"v":81813.0,"dr":-0.0746,"sa":0.5312},{"date":"2024-11-11","o":12125.0,"h":12425.0,"l":12125.0,"c":12300.0,"v":95225.0,"dr":0.0165,"sa":0.5313},{"date":"2024-11-12","o":12200.0,"h":12200.0,"l":11700.0,"c":11825.0,"v":51582.0,"dr":-0.0386,"sa":0.5328},{"date":"2024-11-13","o":11875.0,"h":12050.0,"l":11725.0,"c":11775.0,"v":53564.0,"dr":-0.0042,"sa":0.5326},{"date":"2024-11-14","o":11775.0,"h":11800.0,"l":11500.0,"c":11625.0,"v":172327.0,"dr":-0.0127,"sa":0.5316},{"date":"2024-11-15","o":11675.0,"h":11700.0,"l":11050.0,"c":11100.0,"v":111574.0,"dr":-0.0452,"sa":0.5336},{"date":"2024-11-19","o":11050.0,"h":11050.0,"l":10725.0,"c":10800.0,"v":62688.0,"dr":-0.027,"sa":0.5342},{"date":"2024-11-20","o":10900.0,"h":10950.0,"l":10625.0,"c":10675.0,"v":63903.0,"dr":-0.0116,"sa":0.5343},{"date":"2024-11-21","o":10800.0,"h":10800.0,"l":10525.0,"c":10600.0,"v":57799.0,"dr":-0.007,"sa":0.534},{"date":"2024-11-22","o":10425.0,"h":10425.0,"l":10175.0,"c":10250.0,"v":126135.0,"dr":-0.033,"sa":0.5345},{"date":"2024-11-25","o":10400.0,"h":10600.0,"l":10325.0,"c":10600.0,"v":133351.0,"dr":0.0341,"sa":0.526},{"date":"2024-11-26","o":10650.0,"h":10650.0,"l":10400.0,"c":10550.0,"v":74844.0,"dr":-0.0047,"sa":0.526},{"date":"2024-11-27","o":10700.0,"h":10775.0,"l":10625.0,"c":10725.0,"v":128965.0,"dr":0.0166,"sa":0.5261},{"date":"2024-11-28","o":10700.0,"h":10800.0,"l":10550.0,"c":10750.0,"v":18114.0,"dr":0.0023,"sa":0.5191},{"date":"2024-11-29","o":10800.0,"h":10800.0,"l":10575.0,"c":10800.0,"v":111608.0,"dr":0.0047,"sa":0.5187},{"date":"2024-12-02","o":10850.0,"h":10850.0,"l":10375.0,"c":10525.0,"v":122240.0,"dr":-0.0255,"sa":0.5166},{"date":"2024-12-03","o":10550.0,"h":10575.0,"l":10425.0,"c":10475.0,"v":57348.0,"dr":-0.0048,"sa":0.5089},{"date":"2024-12-04","o":10500.0,"h":10575.0,"l":10300.0,"c":10425.0,"v":39120.0,"dr":-0.0048,"sa":0.508},{"date":"2024-12-05","o":10350.0,"h":10450.0,"l":10000.0,"c":10175.0,"v":54526.0,"dr":-0.024,"sa":0.5068},{"date":"2024-12-06","o":10400.0,"h":10550.0,"l":10200.0,"c":10300.0,"v":36757.0,"dr":0.0123,"sa":0.504},{"date":"2024-12-09","o":10725.0,"h":11175.0,"l":10725.0,"c":11200.0,"v":224757.0,"dr":0.0874,"sa":0.508},{"date":"2024-12-10","o":10800.0,"h":10800.0,"l":10550.0,"c":10675.0,"v":84289.0,"dr":-0.0469,"sa":0.5103},{"date":"2024-12-11","o":10700.0,"h":10750.0,"l":10500.0,"c":10600.0,"v":48403.0,"dr":-0.007,"sa":0.5104},{"date":"2024-12-12","o":10700.0,"h":10750.0,"l":10525.0,"c":10650.0,"v":89263.0,"dr":0.0047,"sa":0.5099},{"date":"2024-12-13","o":10600.0,"h":10675.0,"l":10475.0,"c":10675.0,"v":52974.0,"dr":0.0023,"sa":0.5095},{"date":"2024-12-16","o":10600.0,"h":10700.0,"l":10375.0,"c":10675.0,"v":64475.0,"dr":0.0,"sa":0.509},{"date":"2024-12-17","o":10700.0,"h":11175.0,"l":10650.0,"c":11175.0,"v":69530.0,"dr":0.0468,"sa":0.5099},{"date":"2024-12-18","o":11100.0,"h":11500.0,"l":10950.0,"c":10950.0,"v":57175.0,"dr":-0.0201,"sa":0.5089},{"date":"2024-12-19","o":10950.0,"h":11125.0,"l":10725.0,"c":10725.0,"v":107429.0,"dr":-0.0205,"sa":0.5084},{"date":"2024-12-20","o":10600.0,"h":10700.0,"l":10300.0,"c":10650.0,"v":72622.0,"dr":-0.007,"sa":0.5059},{"date":"2024-12-23","o":10700.0,"h":11125.0,"l":10675.0,"c":11100.0,"v":73785.0,"dr":0.0423,"sa":0.5042},{"date":"2024-12-24","o":11125.0,"h":11350.0,"l":11125.0,"c":11150.0,"v":28065.0,"dr":0.0045,"sa":0.502},{"date":"2024-12-26","o":11175.0,"h":11525.0,"l":11150.0,"c":11375.0,"v":58672.0,"dr":0.0202,"sa":0.502},{"date":"2024-12-27","o":11375.0,"h":11450.0,"l":11075.0,"c":11200.0,"v":24603.0,"dr":-0.0154,"sa":0.5018},{"date":"2024-12-30","o":11500.0,"h":11500.0,"l":10775.0,"c":11125.0,"v":88079.0,"dr":-0.0067,"sa":0.5016},{"date":"2025-01-02","o":11400.0,"h":11400.0,"l":11025.0,"c":11075.0,"v":58260.0,"dr":-0.0045,"sa":0.4688},{"date":"2025-01-03","o":11075.0,"h":11225.0,"l":11025.0,"c":11200.0,"v":105965.0,"dr":0.0113,"sa":0.4667},{"date":"2025-01-06","o":11350.0,"h":11600.0,"l":11175.0,"c":11300.0,"v":330017.0,"dr":0.0089,"sa":0.4561},{"date":"2025-01-07","o":11200.0,"h":11250.0,"l":10800.0,"c":11150.0,"v":60238.0,"dr":-0.0133,"sa":0.4552},{"date":"2025-01-08","o":11150.0,"h":11150.0,"l":10900.0,"c":11075.0,"v":53069.0,"dr":-0.0067,"sa":0.4551},{"date":"2025-01-09","o":11075.0,"h":11250.0,"l":10750.0,"c":11150.0,"v":7617.0,"dr":0.0068,"sa":0.4494},{"date":"2025-01-10","o":10900.0,"h":10950.0,"l":10650.0,"c":10725.0,"v":108778.0,"dr":-0.0381,"sa":0.4509},{"date":"2025-01-13","o":10675.0,"h":10800.0,"l":10575.0,"c":10700.0,"v":27459.0,"dr":-0.0023,"sa":0.4502},{"date":"2025-01-14","o":10750.0,"h":10950.0,"l":10750.0,"c":10800.0,"v":143284.0,"dr":0.0093,"sa":0.4482},{"date":"2025-01-15","o":10725.0,"h":11000.0,"l":10725.0,"c":10900.0,"v":34741.0,"dr":0.0093,"sa":0.4481},{"date":"2025-01-16","o":11000.0,"h":11000.0,"l":10800.0,"c":10925.0,"v":23170.0,"dr":0.0023,"sa":0.4476},{"date":"2025-01-17","o":10925.0,"h":11325.0,"l":10900.0,"c":11300.0,"v":199567.0,"dr":0.0343,"sa":0.4488},{"date":"2025-01-20","o":11475.0,"h":11750.0,"l":11350.0,"c":11600.0,"v":39637.0,"dr":0.0265,"sa":0.4492},{"date":"2025-01-21","o":11550.0,"h":11550.0,"l":11225.0,"c":11325.0,"v":97276.0,"dr":-0.0237,"sa":0.4498},{"date":"2025-01-22","o":11325.0,"h":11450.0,"l":11150.0,"c":11450.0,"v":147005.0,"dr":0.011,"sa":0.4498},{"date":"2025-01-23","o":11425.0,"h":11425.0,"l":11250.0,"c":11325.0,"v":37104.0,"dr":-0.0109,"sa":0.4484},{"date":"2025-01-24","o":11300.0,"h":11600.0,"l":11125.0,"c":11600.0,"v":133224.0,"dr":0.0243,"sa":0.449},{"date":"2025-01-27","o":11700.0,"h":11925.0,"l":11625.0,"c":11750.0,"v":129893.0,"dr":0.0129,"sa":0.4472},{"date":"2025-01-28","o":11675.0,"h":12225.0,"l":11675.0,"c":12225.0,"v":74738.0,"dr":0.0404,"sa":0.4487},{"date":"2025-01-29","o":12625.0,"h":13275.0,"l":12600.0,"c":12850.0,"v":402859.0,"dr":0.0511,"sa":0.4484},{"date":"2025-01-30","o":12825.0,"h":13600.0,"l":12575.0,"c":13525.0,"v":163013.0,"dr":0.0525,"sa":0.4501},{"date":"2025-01-31","o":13425.0,"h":13475.0,"l":12875.0,"c":13000.0,"v":115035.0,"dr":-0.0388,"sa":0.4506},{"date":"2025-02-03","o":12850.0,"h":13475.0,"l":12600.0,"c":13000.0,"v":233150.0,"dr":0.0,"sa":0.4497},{"date":"2025-02-04","o":13150.0,"h":13775.0,"l":13150.0,"c":13750.0,"v":140345.0,"dr":0.0577,"sa":0.4532},{"date":"2025-02-05","o":13675.0,"h":13675.0,"l":13200.0,"c":13225.0,"v":219298.0,"dr":-0.0382,"sa":0.4548},{"date":"2025-02-06","o":13325.0,"h":13600.0,"l":13300.0,"c":13350.0,"v":37341.0,"dr":0.0095,"sa":0.4545},{"date":"2025-02-07","o":13600.0,"h":14350.0,"l":13600.0,"c":13850.0,"v":187262.0,"dr":0.0375,"sa":0.4546},{"date":"2025-02-10","o":14250.0,"h":14750.0,"l":14250.0,"c":14700.0,"v":221643.0,"dr":0.0614,"sa":0.4584},{"date":"2025-02-11","o":14600.0,"h":15325.0,"l":14500.0,"c":15050.0,"v":354442.0,"dr":0.0238,"sa":0.4568},{"date":"2025-02-12","o":15325.0,"h":15900.0,"l":15225.0,"c":15675.0,"v":482917.0,"dr":0.0415,"sa":0.4585},{"date":"2025-02-13","o":15575.0,"h":15850.0,"l":15225.0,"c":15850.0,"v":186022.0,"dr":0.0112,"sa":0.4564},{"date":"2025-02-14","o":16350.0,"h":16900.0,"l":16000.0,"c":16575.0,"v":422384.0,"dr":0.0457,"sa":0.4556},{"date":"2025-02-17","o":16875.0,"h":17000.0,"l":16075.0,"c":17000.0,"v":65316.0,"dr":0.0256,"sa":0.4561},{"date":"2025-02-18","o":17350.0,"h":17450.0,"l":16925.0,"c":17100.0,"v":293490.0,"dr":0.0059,"sa":0.4558},{"date":"2025-02-19","o":17175.0,"h":17250.0,"l":16800.0,"c":17100.0,"v":234429.0,"dr":0.0,"sa":0.4554},{"date":"2025-02-20","o":17950.0,"h":19500.0,"l":17750.0,"c":18600.0,"v":708496.0,"dr":0.0877,"sa":0.462},{"date":"2025-02-21","o":18850.0,"h":19525.0,"l":18850.0,"c":19275.0,"v":302075.0,"dr":0.0363,"sa":0.4622},{"date":"2025-02-24","o":19200.0,"h":19200.0,"l":17350.0,"c":17500.0,"v":906928.0,"dr":-0.0921,"sa":0.4702},{"date":"2025-02-25","o":17775.0,"h":18175.0,"l":17650.0,"c":18025.0,"v":359744.0,"dr":0.03,"sa":0.4706},{"date":"2025-02-26","o":18675.0,"h":19150.0,"l":18650.0,"c":18750.0,"v":428300.0,"dr":0.0402,"sa":0.4719},{"date":"2025-02-27","o":18750.0,"h":18950.0,"l":18375.0,"c":18575.0,"v":208459.0,"dr":-0.0093,"sa":0.472},{"date":"2025-02-28","o":18175.0,"h":18225.0,"l":16900.0,"c":18000.0,"v":217681.0,"dr":-0.031,"sa":0.473},{"date":"2025-03-05","o":18025.0,"h":19375.0,"l":18000.0,"c":19275.0,"v":207725.0,"dr":0.0708,"sa":0.4778},{"date":"2025-03-06","o":19400.0,"h":19900.0,"l":19000.0,"c":19050.0,"v":286601.0,"dr":-0.0117,"sa":0.4748},{"date":"2025-03-07","o":19625.0,"h":19950.0,"l":18925.0,"c":19175.0,"v":146466.0,"dr":0.0066,"sa":0.4744},{"date":"2025-03-10","o":18875.0,"h":18875.0,"l":17800.0,"c":18050.0,"v":114081.0,"dr":-0.0587,"sa":0.478},{"date":"2025-03-11","o":18900.0,"h":19100.0,"l":18525.0,"c":18900.0,"v":86739.0,"dr":0.0471,"sa":0.4764},{"date":"2025-03-12","o":18775.0,"h":18825.0,"l":18425.0,"c":18775.0,"v":35291.0,"dr":-0.0066,"sa":0.476},{"date":"2025-03-13","o":18625.0,"h":19250.0,"l":18375.0,"c":19000.0,"v":74904.0,"dr":0.012,"sa":0.4761},{"date":"2025-03-14","o":19200.0,"h":19500.0,"l":19175.0,"c":19400.0,"v":68033.0,"dr":0.0211,"sa":0.4762},{"date":"2025-03-17","o":20125.0,"h":20675.0,"l":20025.0,"c":20625.0,"v":137052.0,"dr":0.0631,"sa":0.4789},{"date":"2025-03-18","o":20150.0,"h":20750.0,"l":20000.0,"c":20600.0,"v":51586.0,"dr":-0.0012,"sa":0.4787},{"date":"2025-03-19","o":20600.0,"h":21000.0,"l":20400.0,"c":20550.0,"v":73221.0,"dr":-0.0024,"sa":0.4747},{"date":"2025-03-20","o":19925.0,"h":19925.0,"l":19450.0,"c":19600.0,"v":57847.0,"dr":-0.0462,"sa":0.477},{"date":"2025-03-21","o":19425.0,"h":19675.0,"l":19200.0,"c":19400.0,"v":68313.0,"dr":-0.0102,"sa":0.4757},{"date":"2025-03-25","o":19400.0,"h":19625.0,"l":19050.0,"c":19175.0,"v":98143.0,"dr":-0.0116,"sa":0.4759},{"date":"2025-03-26","o":19075.0,"h":19550.0,"l":18900.0,"c":19075.0,"v":128075.0,"dr":-0.0052,"sa":0.476},{"date":"2025-03-27","o":19100.0,"h":19800.0,"l":19100.0,"c":19550.0,"v":89316.0,"dr":0.0249,"sa":0.4765},{"date":"2025-03-28","o":19250.0,"h":19325.0,"l":18950.0,"c":19175.0,"v":65460.0,"dr":-0.0192,"sa":0.4766},{"date":"2025-03-31","o":19150.0,"h":19450.0,"l":18925.0,"c":19275.0,"v":73968.0,"dr":0.0052,"sa":0.4765},{"date":"2025-04-01","o":19600.0,"h":19675.0,"l":19200.0,"c":19350.0,"v":30303.0,"dr":0.0039,"sa":0.4755},{"date":"2025-04-03","o":19000.0,"h":19175.0,"l":18750.0,"c":18925.0,"v":60514.0,"dr":-0.022,"sa":0.4753},{"date":"2025-04-04","o":18075.0,"h":18075.0,"l":16450.0,"c":17275.0,"v":184543.0,"dr":-0.0872,"sa":0.4835},{"date":"2025-04-07","o":16500.0,"h":17075.0,"l":15550.0,"c":16025.0,"v":279076.0,"dr":-0.0724,"sa":0.4892},{"date":"2025-04-08","o":16125.0,"h":16300.0,"l":14850.0,"c":15125.0,"v":170554.0,"dr":-0.0562,"sa":0.4927},{"date":"2025-04-09","o":15125.0,"h":16150.0,"l":14625.0,"c":16150.0,"v":148572.0,"dr":0.0678,"sa":0.4963},{"date":"2025-04-10","o":15975.0,"h":16300.0,"l":15400.0,"c":15400.0,"v":172984.0,"dr":-0.0464,"sa":0.4987},{"date":"2025-04-11","o":15850.0,"h":16125.0,"l":15150.0,"c":16050.0,"v":259608.0,"dr":0.0422,"sa":0.5001},{"date":"2025-04-14","o":16000.0,"h":16100.0,"l":15350.0,"c":15850.0,"v":79822.0,"dr":-0.0125,"sa":0.4999},{"date":"2025-04-15","o":15850.0,"h":15875.0,"l":15300.0,"c":15750.0,"v":42344.0,"dr":-0.0063,"sa":0.4996},{"date":"2025-04-16","o":14975.0,"h":15025.0,"l":13900.0,"c":14050.0,"v":149852.0,"dr":-0.1079,"sa":0.5117},{"date":"2025-04-21","o":14000.0,"h":14000.0,"l":13000.0,"c":13775.0,"v":117518.0,"dr":-0.0196,"sa":0.5119},{"date":"2025-04-22","o":14225.0,"h":14950.0,"l":14175.0,"c":14950.0,"v":96859.0,"dr":0.0853,"sa":0.5183},{"date":"2025-04-23","o":15425.0,"h":15950.0,"l":15375.0,"c":15600.0,"v":76340.0,"dr":0.0435,"sa":0.5196},{"date":"2025-04-24","o":15375.0,"h":16100.0,"l":15375.0,"c":15950.0,"v":140153.0,"dr":0.0224,"sa":0.5192},{"date":"2025-04-25","o":15950.0,"h":16175.0,"l":15750.0,"c":16100.0,"v":52669.0,"dr":0.0094,"sa":0.5192},{"date":"2025-04-28","o":16025.0,"h":16025.0,"l":15400.0,"c":15725.0,"v":22738.0,"dr":-0.0233,"sa":0.5196},{"date":"2025-04-29","o":15650.0,"h":15900.0,"l":15650.0,"c":15675.0,"v":16757.0,"dr":-0.0032,"sa":0.5194},{"date":"2025-04-30","o":15675.0,"h":15950.0,"l":15650.0,"c":15775.0,"v":55988.0,"dr":0.0064,"sa":0.5194},{"date":"2025-05-05","o":16625.0,"h":17150.0,"l":16625.0,"c":17075.0,"v":84556.0,"dr":0.0824,"sa":0.5247},{"date":"2025-05-06","o":17175.0,"h":17600.0,"l":17100.0,"c":17200.0,"v":37603.0,"dr":0.0073,"sa":0.524},{"date":"2025-05-07","o":16475.0,"h":16575.0,"l":15825.0,"c":16025.0,"v":27893.0,"dr":-0.0683,"sa":0.5285},{"date":"2025-05-08","o":16075.0,"h":16275.0,"l":15950.0,"c":16200.0,"v":60427.0,"dr":0.0109,"sa":0.5286},{"date":"2025-05-09","o":16200.0,"h":16300.0,"l":15900.0,"c":16050.0,"v":44157.0,"dr":-0.0093,"sa":0.528},{"date":"2025-05-12","o":16950.0,"h":17225.0,"l":16875.0,"c":17125.0,"v":55382.0,"dr":0.067,"sa":0.5197},{"date":"2025-05-13","o":16825.0,"h":17050.0,"l":16700.0,"c":17000.0,"v":48838.0,"dr":-0.0073,"sa":0.5197},{"date":"2025-05-14","o":17050.0,"h":17300.0,"l":17025.0,"c":17275.0,"v":195187.0,"dr":0.0162,"sa":0.5198},{"date":"2025-05-15","o":16000.0,"h":16075.0,"l":15800.0,"c":16025.0,"v":305381.0,"dr":-0.0724,"sa":0.5231},{"date":"2025-05-16","o":16100.0,"h":16325.0,"l":16050.0,"c":16100.0,"v":62357.0,"dr":0.0047,"sa":0.5224},{"date":"2025-05-19","o":15875.0,"h":15975.0,"l":15550.0,"c":15975.0,"v":36155.0,"dr":-0.0078,"sa":0.522},{"date":"2025-05-20","o":16025.0,"h":16300.0,"l":16025.0,"c":16300.0,"v":27301.0,"dr":0.0203,"sa":0.5223},{"date":"2025-05-21","o":16250.0,"h":16250.0,"l":15850.0,"c":15950.0,"v":183810.0,"dr":-0.0215,"sa":0.5208},{"date":"2025-05-22","o":15700.0,"h":15775.0,"l":15575.0,"c":15700.0,"v":19910.0,"dr":-0.0157,"sa":0.5181},{"date":"2025-05-23","o":15525.0,"h":15625.0,"l":15425.0,"c":15550.0,"v":39585.0,"dr":-0.0096,"sa":0.5176},{"date":"2025-05-26","o":15575.0,"h":16000.0,"l":15125.0,"c":15550.0,"v":6601.0,"dr":0.0,"sa":0.5125},{"date":"2025-05-27","o":15425.0,"h":15650.0,"l":15350.0,"c":15575.0,"v":18960.0,"dr":0.0016,"sa":0.5119},{"date":"2025-05-28","o":15375.0,"h":15450.0,"l":15200.0,"c":15275.0,"v":29878.0,"dr":-0.0193,"sa":0.5116},{"date":"2025-05-29","o":15300.0,"h":15575.0,"l":15300.0,"c":15550.0,"v":25940.0,"dr":0.018,"sa":0.5112},{"date":"2025-05-30","o":15175.0,"h":15375.0,"l":15050.0,"c":15250.0,"v":41826.0,"dr":-0.0193,"sa":0.5117},{"date":"2025-06-02","o":15250.0,"h":15325.0,"l":15100.0,"c":15250.0,"v":18555.0,"dr":0.0,"sa":0.5112},{"date":"2025-06-03","o":15250.0,"h":15375.0,"l":15100.0,"c":15350.0,"v":26272.0,"dr":0.0066,"sa":0.5111},{"date":"2025-06-04","o":15650.0,"h":15975.0,"l":15650.0,"c":15925.0,"v":380918.0,"dr":0.0375,"sa":0.5121},{"date":"2025-06-05","o":15925.0,"h":16250.0,"l":15875.0,"c":15975.0,"v":57775.0,"dr":0.0031,"sa":0.5117},{"date":"2025-06-06","o":15850.0,"h":15950.0,"l":15725.0,"c":15925.0,"v":25552.0,"dr":-0.0031,"sa":0.5102},{"date":"2025-06-09","o":16050.0,"h":16250.0,"l":16000.0,"c":16200.0,"v":26608.0,"dr":0.0173,"sa":0.5104},{"date":"2025-06-10","o":16075.0,"h":16200.0,"l":15925.0,"c":16200.0,"v":24261.0,"dr":0.0,"sa":0.5104},{"date":"2025-06-11","o":16275.0,"h":16275.0,"l":15875.0,"c":15875.0,"v":22745.0,"dr":-0.0201,"sa":0.5097},{"date":"2025-06-12","o":15600.0,"h":15600.0,"l":15400.0,"c":15450.0,"v":39818.0,"dr":-0.0268,"sa":0.5103},{"date":"2025-06-13","o":15250.0,"h":15250.0,"l":14825.0,"c":14950.0,"v":259748.0,"dr":-0.0324,"sa":0.5113},{"date":"2025-06-17","o":15350.0,"h":15500.0,"l":15050.0,"c":15150.0,"v":18950.0,"dr":0.0134,"sa":0.5114},{"date":"2025-06-18","o":14975.0,"h":14975.0,"l":14600.0,"c":14750.0,"v":12056.0,"dr":-0.0264,"sa":0.512},{"date":"2025-06-19","o":14700.0,"h":14850.0,"l":14200.0,"c":14500.0,"v":5310.0,"dr":-0.0169,"sa":0.5123},{"date":"2025-06-23","o":14575.0,"h":14950.0,"l":14525.0,"c":14950.0,"v":19863.0,"dr":0.031,"sa":0.5128},{"date":"2025-06-24","o":14975.0,"h":15475.0,"l":14975.0,"c":15475.0,"v":58852.0,"dr":0.0351,"sa":0.5139},{"date":"2025-06-25","o":15225.0,"h":15400.0,"l":15100.0,"c":15275.0,"v":51608.0,"dr":-0.0129,"sa":0.5114},{"date":"2025-06-26","o":15125.0,"h":15350.0,"l":15125.0,"c":15200.0,"v":43936.0,"dr":-0.0049,"sa":0.5102},{"date":"2025-06-27","o":15225.0,"h":15375.0,"l":15125.0,"c":15275.0,"v":18245.0,"dr":0.0049,"sa":0.51},{"date":"2025-06-30","o":15175.0,"h":15325.0,"l":14950.0,"c":15325.0,"v":30679.0,"dr":0.0033,"sa":0.5092},{"date":"2025-07-01","o":15325.0,"h":15700.0,"l":15200.0,"c":15700.0,"v":24916.0,"dr":0.0245,"sa":0.5096},{"date":"2025-07-02","o":15475.0,"h":15525.0,"l":15175.0,"c":15250.0,"v":68330.0,"dr":-0.0287,"sa":0.5103},{"date":"2025-07-03","o":15025.0,"h":15050.0,"l":14800.0,"c":15000.0,"v":57352.0,"dr":-0.0164,"sa":0.5102},{"date":"2025-07-04","o":14900.0,"h":15100.0,"l":14600.0,"c":15000.0,"v":16174.0,"dr":0.0,"sa":0.5097},{"date":"2025-07-07","o":15000.0,"h":15225.0,"l":14850.0,"c":15100.0,"v":55282.0,"dr":0.0067,"sa":0.5098},{"date":"2025-07-08","o":15325.0,"h":15425.0,"l":15125.0,"c":15175.0,"v":66889.0,"dr":0.005,"sa":0.5079},{"date":"2025-07-10","o":14875.0,"h":15100.0,"l":14725.0,"c":15050.0,"v":53176.0,"dr":-0.0082,"sa":0.5069},{"date":"2025-07-11","o":15050.0,"h":15225.0,"l":14975.0,"c":15100.0,"v":58289.0,"dr":0.0033,"sa":0.5067},{"date":"2025-07-14","o":15175.0,"h":15650.0,"l":15175.0,"c":15625.0,"v":36751.0,"dr":0.0348,"sa":0.5078},{"date":"2025-07-15","o":16450.0,"h":16725.0,"l":16400.0,"c":16650.0,"v":135193.0,"dr":0.0656,"sa":0.5111},{"date":"2025-07-16","o":16325.0,"h":16475.0,"l":16000.0,"c":16400.0,"v":140880.0,"dr":-0.015,"sa":0.5109},{"date":"2025-07-17","o":16475.0,"h":16850.0,"l":16400.0,"c":16750.0,"v":54563.0,"dr":0.0213,"sa":0.5102},{"date":"2025-07-18","o":17275.0,"h":17450.0,"l":17250.0,"c":17325.0,"v":69344.0,"dr":0.0343,"sa":0.5087},{"date":"2025-07-21","o":17275.0,"h":17675.0,"l":17100.0,"c":17125.0,"v":64227.0,"dr":-0.0115,"sa":0.5083},{"date":"2025-07-22","o":17100.0,"h":17175.0,"l":16875.0,"c":16900.0,"v":45071.0,"dr":-0.0131,"sa":0.4976},{"date":"2025-07-23","o":17200.0,"h":17350.0,"l":17075.0,"c":17200.0,"v":24488.0,"dr":0.0178,"sa":0.4976},{"date":"2025-07-24","o":17200.0,"h":17450.0,"l":16925.0,"c":17125.0,"v":71665.0,"dr":-0.0044,"sa":0.4977},{"date":"2025-07-25","o":17100.0,"h":17275.0,"l":16950.0,"c":17250.0,"v":80682.0,"dr":0.0073,"sa":0.4977},{"date":"2025-07-28","o":17450.0,"h":17775.0,"l":17400.0,"c":17575.0,"v":55020.0,"dr":0.0188,"sa":0.4977},{"date":"2025-07-29","o":17625.0,"h":17775.0,"l":17100.0,"c":17200.0,"v":28411.0,"dr":-0.0213,"sa":0.4979},{"date":"2025-07-30","o":17200.0,"h":17350.0,"l":17000.0,"c":17150.0,"v":39240.0,"dr":-0.0029,"sa":0.4978},{"date":"2025-07-31","o":17225.0,"h":18450.0,"l":17225.0,"c":18225.0,"v":56472.0,"dr":0.0627,"sa":0.5015},{"date":"2025-08-01","o":17900.0,"h":17925.0,"l":17475.0,"c":17725.0,"v":33110.0,"dr":-0.0274,"sa":0.5022},{"date":"2025-08-04","o":17775.0,"h":18025.0,"l":17200.0,"c":17750.0,"v":15088.0,"dr":0.0014,"sa":0.5022},{"date":"2025-08-05","o":17800.0,"h":17850.0,"l":17450.0,"c":17475.0,"v":63822.0,"dr":-0.0155,"sa":0.5024},{"date":"2025-08-06","o":17700.0,"h":18050.0,"l":17450.0,"c":17900.0,"v":33616.0,"dr":0.0243,"sa":0.5016},{"date":"2025-08-07","o":17975.0,"h":18175.0,"l":17725.0,"c":17900.0,"v":18369.0,"dr":0.0,"sa":0.5008},{"date":"2025-08-08","o":17775.0,"h":17900.0,"l":17550.0,"c":17800.0,"v":32536.0,"dr":-0.0056,"sa":0.5008},{"date":"2025-08-11","o":17800.0,"h":18025.0,"l":17425.0,"c":17500.0,"v":28074.0,"dr":-0.0169,"sa":0.5011},{"date":"2025-08-12","o":17475.0,"h":18100.0,"l":17375.0,"c":18100.0,"v":94829.0,"dr":0.0343,"sa":0.5022},{"date":"2025-08-13","o":18550.0,"h":18825.0,"l":18325.0,"c":18675.0,"v":83644.0,"dr":0.0318,"sa":0.503},{"date":"2025-08-14","o":18275.0,"h":18275.0,"l":17675.0,"c":17825.0,"v":24595.0,"dr":-0.0455,"sa":0.5049},{"date":"2025-08-18","o":17825.0,"h":17950.0,"l":17475.0,"c":17600.0,"v":53746.0,"dr":-0.0126,"sa":0.5048},{"date":"2025-08-19","o":17500.0,"h":17750.0,"l":17350.0,"c":17350.0,"v":25136.0,"dr":-0.0142,"sa":0.5049},{"date":"2025-08-20","o":17300.0,"h":17475.0,"l":17175.0,"c":17450.0,"v":25418.0,"dr":0.0058,"sa":0.5048},{"date":"2025-08-21","o":17375.0,"h":17450.0,"l":17100.0,"c":17400.0,"v":13426.0,"dr":-0.0029,"sa":0.5047},{"date":"2025-08-22","o":17600.0,"h":18250.0,"l":17600.0,"c":18250.0,"v":74670.0,"dr":0.0489,"sa":0.5066},{"date":"2025-08-25","o":18300.0,"h":19000.0,"l":18300.0,"c":18875.0,"v":40689.0,"dr":0.0342,"sa":0.5076},{"date":"2025-08-26","o":18875.0,"h":19000.0,"l":18625.0,"c":18750.0,"v":57167.0,"dr":-0.0066,"sa":0.5041},{"date":"2025-08-27","o":18350.0,"h":18575.0,"l":18225.0,"c":18475.0,"v":21584.0,"dr":-0.0147,"sa":0.5044},{"date":"2025-08-28","o":18100.0,"h":18200.0,"l":17725.0,"c":17925.0,"v":102596.0,"dr":-0.0298,"sa":0.5044},{"date":"2025-08-29","o":18800.0,"h":20500.0,"l":18800.0,"c":20350.0,"v":232871.0,"dr":0.1353,"sa":0.5213},{"date":"2025-09-01","o":20500.0,"h":21500.0,"l":20375.0,"c":21000.0,"v":28192.0,"dr":0.0319,"sa":0.5221},{"date":"2025-09-02","o":20850.0,"h":21125.0,"l":20375.0,"c":21100.0,"v":81891.0,"dr":0.0048,"sa":0.5215},{"date":"2025-09-03","o":20925.0,"h":20950.0,"l":20525.0,"c":20700.0,"v":27959.0,"dr":-0.019,"sa":0.5203},{"date":"2025-09-04","o":20375.0,"h":20400.0,"l":19825.0,"c":20100.0,"v":63230.0,"dr":-0.029,"sa":0.5213},{"date":"2025-09-05","o":20575.0,"h":20950.0,"l":20425.0,"c":20900.0,"v":32814.0,"dr":0.0398,"sa":0.5219},{"date":"2025-09-08","o":21600.0,"h":22750.0,"l":21590.0,"c":22610.0,"v":104866.0,"dr":0.0818,"sa":0.5278},{"date":"2025-09-09","o":23160.0,"h":23710.0,"l":23090.0,"c":23480.0,"v":57937.0,"dr":0.0385,"sa":0.5281},{"date":"2025-09-10","o":23280.0,"h":23290.0,"l":22710.0,"c":22950.0,"v":56372.0,"dr":-0.0226,"sa":0.5287},{"date":"2025-09-11","o":23500.0,"h":25100.0,"l":23500.0,"c":24960.0,"v":90825.0,"dr":0.0876,"sa":0.5353},{"date":"2025-09-12","o":24960.0,"h":25480.0,"l":24600.0,"c":25480.0,"v":38594.0,"dr":0.0208,"sa":0.5355},{"date":"2025-09-15","o":25580.0,"h":26400.0,"l":25580.0,"c":26300.0,"v":142712.0,"dr":0.0322,"sa":0.5359},{"date":"2025-09-16","o":26300.0,"h":26820.0,"l":25840.0,"c":26680.0,"v":58670.0,"dr":0.0144,"sa":0.5352},{"date":"2025-09-17","o":27360.0,"h":27820.0,"l":26800.0,"c":27540.0,"v":113517.0,"dr":0.0322,"sa":0.5358},{"date":"2025-09-18","o":27100.0,"h":28260.0,"l":26760.0,"c":28200.0,"v":67371.0,"dr":0.024,"sa":0.5355},{"date":"2025-09-19","o":28200.0,"h":28700.0,"l":28000.0,"c":28300.0,"v":77201.0,"dr":0.0035,"sa":0.5354},{"date":"2025-09-22","o":27900.0,"h":27900.0,"l":26060.0,"c":26180.0,"v":70580.0,"dr":-0.0749,"sa":0.541},{"date":"2025-09-23","o":25660.0,"h":25960.0,"l":25140.0,"c":25640.0,"v":96952.0,"dr":-0.0206,"sa":0.5411},{"date":"2025-09-24","o":26360.0,"h":27980.0,"l":26360.0,"c":27320.0,"v":139039.0,"dr":0.0655,"sa":0.5442},{"date":"2025-09-25","o":26940.0,"h":27400.0,"l":26240.0,"c":27320.0,"v":51573.0,"dr":0.0,"sa":0.5442},{"date":"2025-09-26","o":27320.0,"h":28220.0,"l":26380.0,"c":28020.0,"v":29606.0,"dr":0.0256,"sa":0.5445},{"date":"2025-09-29","o":29040.0,"h":29900.0,"l":28920.0,"c":29760.0,"v":70947.0,"dr":0.0621,"sa":0.5468},{"date":"2025-09-30","o":30020.0,"h":30700.0,"l":29760.0,"c":30700.0,"v":63120.0,"dr":0.0316,"sa":0.5475},{"date":"2025-10-01","o":31000.0,"h":32000.0,"l":30680.0,"c":31920.0,"v":49091.0,"dr":0.0397,"sa":0.5483},{"date":"2025-10-02","o":32080.0,"h":33760.0,"l":32080.0,"c":32680.0,"v":62286.0,"dr":0.0238,"sa":0.544},{"date":"2025-10-03","o":33000.0,"h":33120.0,"l":31780.0,"c":31820.0,"v":63369.0,"dr":-0.0263,"sa":0.5445},{"date":"2025-10-06","o":32180.0,"h":32180.0,"l":31380.0,"c":31560.0,"v":66669.0,"dr":-0.0082,"sa":0.536},{"date":"2025-10-07","o":31560.0,"h":31880.0,"l":30800.0,"c":31380.0,"v":33173.0,"dr":-0.0057,"sa":0.5356},{"date":"2025-10-08","o":31400.0,"h":31520.0,"l":30640.0,"c":31100.0,"v":56184.0,"dr":-0.0089,"sa":0.5357},{"date":"2025-10-09","o":31200.0,"h":31300.0,"l":27940.0,"c":27940.0,"v":79552.0,"dr":-0.1016,"sa":0.5424},{"date":"2025-10-13","o":25960.0,"h":26860.0,"l":25360.0,"c":26760.0,"v":57480.0,"dr":-0.0422,"sa":0.5441},{"date":"2025-10-14","o":25580.0,"h":27100.0,"l":25380.0,"c":26700.0,"v":76615.0,"dr":-0.0022,"sa":0.5433},{"date":"2025-10-15","o":27000.0,"h":27480.0,"l":26500.0,"c":26820.0,"v":26383.0,"dr":0.0045,"sa":0.5431},{"date":"2025-10-16","o":26860.0,"h":27620.0,"l":26600.0,"c":27400.0,"v":18799.0,"dr":0.0216,"sa":0.5432},{"date":"2025-10-17","o":26980.0,"h":28940.0,"l":26660.0,"c":28720.0,"v":49737.0,"dr":0.0482,"sa":0.5394},{"date":"2025-10-20","o":29000.0,"h":30580.0,"l":28420.0,"c":30380.0,"v":47698.0,"dr":0.0578,"sa":0.5411},{"date":"2025-10-21","o":30020.0,"h":30020.0,"l":29100.0,"c":29820.0,"v":32105.0,"dr":-0.0184,"sa":0.5415},{"date":"2025-10-22","o":30060.0,"h":30320.0,"l":29300.0,"c":29700.0,"v":85042.0,"dr":-0.004,"sa":0.5414},{"date":"2025-10-23","o":29840.0,"h":30440.0,"l":29500.0,"c":29680.0,"v":74481.0,"dr":-0.0007,"sa":0.5381},{"date":"2025-10-24","o":29800.0,"h":30500.0,"l":29760.0,"c":30280.0,"v":37111.0,"dr":0.0202,"sa":0.5383},{"date":"2025-10-27","o":28600.0,"h":29280.0,"l":27020.0,"c":29140.0,"v":31332.0,"dr":-0.0376,"sa":0.5393},{"date":"2025-10-28","o":29140.0,"h":29600.0,"l":28920.0,"c":29300.0,"v":36550.0,"dr":0.0055,"sa":0.5389},{"date":"2025-10-29","o":29700.0,"h":30060.0,"l":29340.0,"c":29740.0,"v":40220.0,"dr":0.015,"sa":0.5387},{"date":"2025-10-30","o":28900.0,"h":29200.0,"l":28740.0,"c":28900.0,"v":17682.0,"dr":-0.0282,"sa":0.5396},{"date":"2025-10-31","o":28460.0,"h":28520.0,"l":27800.0,"c":28440.0,"v":33666.0,"dr":-0.0159,"sa":0.5391},{"date":"2025-11-03","o":28500.0,"h":28640.0,"l":27560.0,"c":28460.0,"v":20353.0,"dr":0.0007,"sa":0.5383},{"date":"2025-11-04","o":28100.0,"h":28100.0,"l":27300.0,"c":27620.0,"v":29211.0,"dr":-0.0295,"sa":0.5392},{"date":"2025-11-05","o":27760.0,"h":28460.0,"l":27240.0,"c":27680.0,"v":52193.0,"dr":0.0022,"sa":0.5388},{"date":"2025-11-06","o":28440.0,"h":28860.0,"l":27640.0,"c":28300.0,"v":11052.0,"dr":0.0224,"sa":0.539},{"date":"2025-11-07","o":28100.0,"h":28100.0,"l":26680.0,"c":27220.0,"v":31187.0,"dr":-0.0382,"sa":0.5405},{"date":"2025-11-10","o":27500.0,"h":27600.0,"l":26760.0,"c":27240.0,"v":42561.0,"dr":0.0007,"sa":0.5403},{"date":"2025-11-11","o":27200.0,"h":27200.0,"l":26420.0,"c":26500.0,"v":18222.0,"dr":-0.0272,"sa":0.5411},{"date":"2025-11-12","o":26160.0,"h":26600.0,"l":25320.0,"c":25760.0,"v":34985.0,"dr":-0.0279,"sa":0.5419},{"date":"2025-11-13","o":26120.0,"h":27300.0,"l":26120.0,"c":26320.0,"v":28811.0,"dr":0.0217,"sa":0.5422},{"date":"2025-11-14","o":25980.0,"h":26900.0,"l":25140.0,"c":25260.0,"v":332885.0,"dr":-0.0403,"sa":0.542},{"date":"2025-11-17","o":25520.0,"h":26580.0,"l":25520.0,"c":25900.0,"v":36647.0,"dr":0.0253,"sa":0.5406},{"date":"2025-11-18","o":26260.0,"h":26400.0,"l":25840.0,"c":26220.0,"v":16940.0,"dr":0.0124,"sa":0.535},{"date":"2025-11-19","o":26020.0,"h":26300.0,"l":25800.0,"c":26140.0,"v":17026.0,"dr":-0.0031,"sa":0.5349},{"date":"2025-11-21","o":25520.0,"h":26100.0,"l":24900.0,"c":25620.0,"v":10923.0,"dr":-0.0199,"sa":0.5337},{"date":"2025-11-25","o":27200.0,"h":27900.0,"l":26360.0,"c":26560.0,"v":84264.0,"dr":0.0367,"sa":0.5347},{"date":"2025-11-26","o":26500.0,"h":27300.0,"l":25920.0,"c":26720.0,"v":145423.0,"dr":0.006,"sa":0.5344},{"date":"2025-11-27","o":26800.0,"h":27460.0,"l":26200.0,"c":26900.0,"v":4425.0,"dr":0.0067,"sa":0.5322},{"date":"2025-11-28","o":26800.0,"h":26960.0,"l":25900.0,"c":26600.0,"v":9949.0,"dr":-0.0112,"sa":0.5315},{"date":"2025-12-01","o":26780.0,"h":27780.0,"l":26760.0,"c":27780.0,"v":62808.0,"dr":0.0444,"sa":0.5328},{"date":"2025-12-02","o":27800.0,"h":27800.0,"l":26900.0,"c":27260.0,"v":27370.0,"dr":-0.0187,"sa":0.5331},{"date":"2025-12-03","o":27200.0,"h":27200.0,"l":26400.0,"c":26500.0,"v":27807.0,"dr":-0.0279,"sa":0.5328},{"date":"2025-12-04","o":26520.0,"h":26680.0,"l":26200.0,"c":26520.0,"v":14364.0,"dr":0.0008,"sa":0.532},{"date":"2025-12-05","o":26500.0,"h":27040.0,"l":26300.0,"c":26620.0,"v":12393.0,"dr":0.0038,"sa":0.5319},{"date":"2025-12-09","o":26620.0,"h":26620.0,"l":25660.0,"c":26100.0,"v":17049.0,"dr":-0.0195,"sa":0.5323},{"date":"2025-12-10","o":26900.0,"h":27100.0,"l":26100.0,"c":26740.0,"v":38814.0,"dr":0.0245,"sa":0.5327},{"date":"2025-12-11","o":26660.0,"h":26660.0,"l":25600.0,"c":26120.0,"v":21021.0,"dr":-0.0232,"sa":0.5334},{"date":"2025-12-12","o":26100.0,"h":26620.0,"l":25820.0,"c":26200.0,"v":26549.0,"dr":0.0031,"sa":0.5326},{"date":"2025-12-15","o":25920.0,"h":25920.0,"l":25280.0,"c":25540.0,"v":46068.0,"dr":-0.0252,"sa":0.5333},{"date":"2025-12-16","o":25980.0,"h":25980.0,"l":25060.0,"c":25720.0,"v":13333.0,"dr":0.007,"sa":0.5332},{"date":"2025-12-17","o":25200.0,"h":26120.0,"l":25200.0,"c":25380.0,"v":9823.0,"dr":-0.0132,"sa":0.5328},{"date":"2025-12-18","o":25340.0,"h":25920.0,"l":25240.0,"c":25380.0,"v":58158.0,"dr":0.0,"sa":0.5327},{"date":"2025-12-19","o":25320.0,"h":26000.0,"l":25320.0,"c":26000.0,"v":12737.0,"dr":0.0244,"sa":0.5265},{"date":"2025-12-22","o":25500.0,"h":26140.0,"l":25500.0,"c":25940.0,"v":15350.0,"dr":-0.0023,"sa":0.5241},{"date":"2025-12-23","o":26000.0,"h":26220.0,"l":25560.0,"c":25600.0,"v":24277.0,"dr":-0.0131,"sa":0.5242},{"date":"2025-12-24","o":25520.0,"h":25780.0,"l":25420.0,"c":25500.0,"v":4475.0,"dr":-0.0039,"sa":0.5243},{"date":"2025-12-26","o":25500.0,"h":27800.0,"l":24720.0,"c":26380.0,"v":14242.0,"dr":0.0345,"sa":0.5252},{"date":"2025-12-29","o":26000.0,"h":26000.0,"l":24910.0,"c":25100.0,"v":27011.0,"dr":-0.0485,"sa":0.5278},{"date":"2025-12-30","o":25200.0,"h":25480.0,"l":24900.0,"c":24970.0,"v":40538.0,"dr":-0.0052,"sa":0.5261},{"date":"2026-01-02","o":25500.0,"h":26820.0,"l":25300.0,"c":26800.0,"v":57615.0,"dr":0.0733,"sa":0.5302},{"date":"2026-01-05","o":26740.0,"h":26780.0,"l":26000.0,"c":26720.0,"v":40309.0,"dr":-0.003,"sa":0.5296},{"date":"2026-01-06","o":26800.0,"h":26800.0,"l":25820.0,"c":25980.0,"v":55713.0,"dr":-0.0277,"sa":0.5305},{"date":"2026-01-07","o":25540.0,"h":25540.0,"l":25020.0,"c":25120.0,"v":40202.0,"dr":-0.0331,"sa":0.5304},{"date":"2026-01-08","o":25120.0,"h":26480.0,"l":24800.0,"c":26220.0,"v":66830.0,"dr":0.0438,"sa":0.5319},{"date":"2026-01-09","o":26000.0,"h":26020.0,"l":25340.0,"c":25660.0,"v":21870.0,"dr":-0.0214,"sa":0.5322},{"date":"2026-01-12","o":26520.0,"h":28500.0,"l":26500.0,"c":28420.0,"v":107904.0,"dr":0.1076,"sa":0.5419},{"date":"2026-01-13","o":28400.0,"h":29000.0,"l":27620.0,"c":28480.0,"v":102057.0,"dr":0.0021,"sa":0.5418},{"date":"2026-01-14","o":28840.0,"h":29300.0,"l":28720.0,"c":28960.0,"v":57299.0,"dr":0.0169,"sa":0.5419},{"date":"2026-01-15","o":28900.0,"h":29140.0,"l":28240.0,"c":28820.0,"v":39917.0,"dr":-0.0048,"sa":0.5419},{"date":"2026-01-16","o":28680.0,"h":28700.0,"l":27500.0,"c":28060.0,"v":33275.0,"dr":-0.0264,"sa":0.5428},{"date":"2026-01-19","o":28000.0,"h":28480.0,"l":26900.0,"c":27520.0,"v":7813.0,"dr":-0.0192,"sa":0.543},{"date":"2026-01-20","o":27520.0,"h":27900.0,"l":27060.0,"c":27340.0,"v":16271.0,"dr":-0.0065,"sa":0.543},{"date":"2026-01-21","o":28000.0,"h":28540.0,"l":27980.0,"c":28560.0,"v":40630.0,"dr":0.0446,"sa":0.5445},{"date":"2026-01-22","o":29220.0,"h":30280.0,"l":29220.0,"c":29820.0,"v":73680.0,"dr":0.0441,"sa":0.5442},{"date":"2026-01-23","o":29180.0,"h":29480.0,"l":28860.0,"c":29220.0,"v":27750.0,"dr":-0.0201,"sa":0.5448},{"date":"2026-01-26","o":28780.0,"h":29160.0,"l":28300.0,"c":28860.0,"v":71353.0,"dr":-0.0123,"sa":0.545},{"date":"2026-01-27","o":29020.0,"h":29700.0,"l":28900.0,"c":29000.0,"v":15233.0,"dr":0.0049,"sa":0.545},{"date":"2026-01-28","o":29420.0,"h":29900.0,"l":29280.0,"c":29600.0,"v":18256.0,"dr":0.0207,"sa":0.5452},{"date":"2026-01-29","o":29680.0,"h":30300.0,"l":28800.0,"c":29240.0,"v":80483.0,"dr":-0.0122,"sa":0.5447},{"date":"2026-01-30","o":29060.0,"h":29100.0,"l":28320.0,"c":28460.0,"v":60456.0,"dr":-0.0267,"sa":0.5451},{"date":"2026-02-02","o":28000.0,"h":28280.0,"l":27840.0,"c":27860.0,"v":28508.0,"dr":-0.0211,"sa":0.545},{"date":"2026-02-03","o":27700.0,"h":27700.0,"l":26680.0,"c":27040.0,"v":32891.0,"dr":-0.0294,"sa":0.5459},{"date":"2026-02-04","o":27000.0,"h":27200.0,"l":26060.0,"c":26360.0,"v":57203.0,"dr":-0.0251,"sa":0.5465},{"date":"2026-02-05","o":26540.0,"h":26940.0,"l":26140.0,"c":26260.0,"v":17749.0,"dr":-0.0038,"sa":0.5462},{"date":"2026-02-06","o":26560.0,"h":27180.0,"l":26560.0,"c":26840.0,"v":53331.0,"dr":0.0221,"sa":0.5464},{"date":"2026-02-09","o":26840.0,"h":27240.0,"l":26640.0,"c":26820.0,"v":14631.0,"dr":-0.0007,"sa":0.5452},{"date":"2026-02-10","o":26820.0,"h":27600.0,"l":26480.0,"c":27460.0,"v":20923.0,"dr":0.0239,"sa":0.5435},{"date":"2026-02-11","o":26920.0,"h":27120.0,"l":26400.0,"c":27060.0,"v":41702.0,"dr":-0.0146,"sa":0.5416},{"date":"2026-02-12","o":26960.0,"h":26960.0,"l":25620.0,"c":25920.0,"v":21040.0,"dr":-0.0421,"sa":0.5419},{"date":"2026-02-13","o":25900.0,"h":25900.0,"l":24570.0,"c":25160.0,"v":88266.0,"dr":-0.0293,"sa":0.5428},{"date":"2026-02-18","o":25420.0,"h":25740.0,"l":25100.0,"c":25220.0,"v":19902.0,"dr":0.0024,"sa":0.5401},{"date":"2026-02-19","o":25080.0,"h":25260.0,"l":24660.0,"c":24660.0,"v":6657.0,"dr":-0.0222,"sa":0.5391},{"date":"2026-02-20","o":24700.0,"h":25060.0,"l":24220.0,"c":24770.0,"v":13239.0,"dr":0.0045,"sa":0.539},{"date":"2026-02-23","o":24980.0,"h":24980.0,"l":24410.0,"c":24500.0,"v":8970.0,"dr":-0.0109,"sa":0.5381},{"date":"2026-02-24","o":24250.0,"h":24700.0,"l":24210.0,"c":24500.0,"v":34212.0,"dr":0.0,"sa":0.5349},{"date":"2026-02-25","o":24500.0,"h":24920.0,"l":24340.0,"c":24900.0,"v":50385.0,"dr":0.0163,"sa":0.5347},{"date":"2026-02-26","o":24380.0,"h":24600.0,"l":23910.0,"c":24250.0,"v":47106.0,"dr":-0.0261,"sa":0.534},{"date":"2026-02-27","o":24030.0,"h":24120.0,"l":23280.0,"c":23300.0,"v":26836.0,"dr":-0.0392,"sa":0.5355},{"date":"2026-03-02","o":22990.0,"h":23200.0,"l":22610.0,"c":23100.0,"v":73278.0,"dr":-0.0086,"sa":0.5338},{"date":"2026-03-03","o":22720.0,"h":22720.0,"l":22030.0,"c":22360.0,"v":46722.0,"dr":-0.032,"sa":0.5344},{"date":"2026-03-04","o":22360.0,"h":22390.0,"l":21670.0,"c":21720.0,"v":114023.0,"dr":-0.0286,"sa":0.5352},{"date":"2026-03-05","o":21400.0,"h":21490.0,"l":21080.0,"c":21160.0,"v":67720.0,"dr":-0.0258,"sa":0.5359},{"date":"2026-03-06","o":21370.0,"h":21780.0,"l":21230.0,"c":21700.0,"v":39768.0,"dr":0.0255,"sa":0.5294},{"date":"2026-03-09","o":21200.0,"h":21760.0,"l":21130.0,"c":21730.0,"v":16754.0,"dr":0.0014,"sa":0.5282},{"date":"2026-03-10","o":22000.0,"h":22610.0,"l":21930.0,"c":22260.0,"v":39359.0,"dr":0.0244,"sa":0.5204},{"date":"2026-03-11","o":22300.0,"h":22300.0,"l":21850.0,"c":22060.0,"v":18569.0,"dr":-0.009,"sa":0.5197},{"date":"2026-03-12","o":22100.0,"h":22100.0,"l":21660.0,"c":21730.0,"v":25604.0,"dr":-0.015,"sa":0.5185},{"date":"2026-03-13","o":21850.0,"h":22190.0,"l":21810.0,"c":22070.0,"v":15417.0,"dr":0.0156,"sa":0.5186},{"date":"2026-03-16","o":22340.0,"h":22570.0,"l":22280.0,"c":22350.0,"v":23727.0,"dr":0.0127,"sa":0.5177},{"date":"2026-03-17","o":22550.0,"h":22590.0,"l":22180.0,"c":22290.0,"v":18897.0,"dr":-0.0027,"sa":0.513},{"date":"2026-03-18","o":22640.0,"h":22770.0,"l":21930.0,"c":22000.0,"v":28357.0,"dr":-0.013,"sa":0.5131},{"date":"2026-03-19","o":20900.0,"h":20900.0,"l":19800.0,"c":20390.0,"v":86121.0,"dr":-0.0732,"sa":0.5184},{"date":"2026-03-20","o":20540.0,"h":20700.0,"l":19960.0,"c":20040.0,"v":41501.0,"dr":-0.0172,"sa":0.5153},{"date":"2026-03-23","o":20050.0,"h":20590.0,"l":20050.0,"c":20560.0,"v":13829.0,"dr":0.0259,"sa":0.5138},{"date":"2026-03-25","o":20980.0,"h":21140.0,"l":20760.0,"c":20980.0,"v":22853.0,"dr":0.0204,"sa":0.5141},{"date":"2026-03-26","o":20610.0,"h":20610.0,"l":20010.0,"c":20120.0,"v":12926.0,"dr":-0.041,"sa":0.5157},{"date":"2026-03-27","o":20080.0,"h":20140.0,"l":19850.0,"c":20120.0,"v":26756.0,"dr":0.0,"sa":0.5153},{"date":"2026-03-30","o":20100.0,"h":20290.0,"l":19990.0,"c":20100.0,"v":15946.0,"dr":-0.001,"sa":0.5115},{"date":"2026-03-31","o":20100.0,"h":20610.0,"l":19860.0,"c":20600.0,"v":35978.0,"dr":0.0249,"sa":0.512},{"date":"2026-04-01","o":20570.0,"h":20720.0,"l":20290.0,"c":20470.0,"v":25868.0,"dr":-0.0063,"sa":0.5121},{"date":"2026-04-06","o":20360.0,"h":20400.0,"l":20040.0,"c":20190.0,"v":12432.0,"dr":-0.0137,"sa":0.5101},{"date":"2026-04-07","o":20140.0,"h":20140.0,"l":19530.0,"c":19770.0,"v":15597.0,"dr":-0.0208,"sa":0.5105},{"date":"2026-04-08","o":20530.0,"h":20950.0,"l":20530.0,"c":20600.0,"v":27000.0,"dr":0.042,"sa":0.512},{"date":"2026-04-09","o":20630.0,"h":21010.0,"l":20390.0,"c":20990.0,"v":30429.0,"dr":0.0189,"sa":0.5123},{"date":"2026-04-10","o":21050.0,"h":21330.0,"l":20810.0,"c":20830.0,"v":33175.0,"dr":-0.0076,"sa":0.5118},{"date":"2026-04-13","o":20550.0,"h":20900.0,"l":20490.0,"c":20900.0,"v":34379.0,"dr":0.0034,"sa":0.5114},{"date":"2026-04-14","o":20900.0,"h":21580.0,"l":20900.0,"c":21470.0,"v":75971.0,"dr":0.0273,"sa":0.5121},{"date":"2026-04-15","o":21500.0,"h":21790.0,"l":21440.0,"c":21570.0,"v":48179.0,"dr":0.0047,"sa":0.5121},{"date":"2026-04-16","o":22010.0,"h":22680.0,"l":21880.0,"c":22400.0,"v":68438.0,"dr":0.0385,"sa":0.5129},{"date":"2026-04-17","o":22720.0,"h":23130.0,"l":22590.0,"c":22920.0,"v":42195.0,"dr":0.0232,"sa":0.5056},{"date":"2026-04-20","o":22980.0,"h":22980.0,"l":22600.0,"c":22840.0,"v":23263.0,"dr":-0.0035,"sa":0.5002},{"date":"2026-04-21","o":22850.0,"h":22850.0,"l":21950.0,"c":22050.0,"v":41183.0,"dr":-0.0346,"sa":0.4981},{"date":"2026-04-22","o":22060.0,"h":22380.0,"l":22040.0,"c":22330.0,"v":21713.0,"dr":0.0127,"sa":0.4938},{"date":"2026-04-23","o":22030.0,"h":22030.0,"l":21320.0,"c":21630.0,"v":30846.0,"dr":-0.0313,"sa":0.4926},{"date":"2026-04-24","o":21810.0,"h":22640.0,"l":21810.0,"c":22580.0,"v":19727.0,"dr":0.0439,"sa":0.4927},{"date":"2026-04-27","o":22180.0,"h":22410.0,"l":22010.0,"c":22410.0,"v":30575.0,"dr":-0.0075,"sa":0.4926},{"date":"2026-04-28","o":22400.0,"h":22400.0,"l":21760.0,"c":21890.0,"v":39657.0,"dr":-0.0232,"sa":0.4932},{"date":"2026-04-29","o":21890.0,"h":22020.0,"l":21580.0,"c":21580.0,"v":14961.0,"dr":-0.0142,"sa":0.481},{"date":"2026-04-30","o":21500.0,"h":22100.0,"l":21320.0,"c":21960.0,"v":15317.0,"dr":0.0176,"sa":0.4808},{"date":"2026-05-04","o":22140.0,"h":22550.0,"l":22140.0,"c":22140.0,"v":46992.0,"dr":0.0082,"sa":0.4735},{"date":"2026-05-05","o":22450.0,"h":22450.0,"l":21790.0,"c":21830.0,"v":7821.0,"dr":-0.014,"sa":0.4719},{"date":"2026-05-06","o":22550.0,"h":23390.0,"l":22550.0,"c":23300.0,"v":51631.0,"dr":0.0673,"sa":0.476},{"date":"2026-05-07","o":23530.0,"h":23550.0,"l":23120.0,"c":23310.0,"v":40256.0,"dr":0.0004,"sa":0.476},{"date":"2026-05-08","o":23320.0,"h":23760.0,"l":23070.0,"c":23120.0,"v":19696.0,"dr":-0.0082,"sa":0.4754},{"date":"2026-05-11","o":22740.0,"h":22890.0,"l":22480.0,"c":22520.0,"v":25615.0,"dr":-0.026,"sa":0.4762},{"date":"2026-05-12","o":22540.0,"h":22540.0,"l":22030.0,"c":22050.0,"v":27103.0,"dr":-0.0209,"sa":0.4767},{"date":"2026-05-13","o":21450.0,"h":24220.0,"l":21320.0,"c":24000.0,"v":163293.0,"dr":0.0884,"sa":0.4778},{"date":"2026-05-14","o":23330.0,"h":23740.0,"l":22900.0,"c":23200.0,"v":64633.0,"dr":-0.0333,"sa":0.479},{"date":"2026-05-15","o":22380.0,"h":22380.0,"l":21790.0,"c":21900.0,"v":87454.0,"dr":-0.056,"sa":0.4774},{"date":"2026-05-18","o":21920.0,"h":22300.0,"l":21900.0,"c":22010.0,"v":28673.0,"dr":0.005,"sa":0.4773},{"date":"2026-05-19","o":22230.0,"h":22610.0,"l":22230.0,"c":22470.0,"v":83871.0,"dr":0.0209,"sa":0.4776},{"date":"2026-05-20","o":22500.0,"h":22510.0,"l":21990.0,"c":22220.0,"v":16384.0,"dr":-0.0111,"sa":0.4732},{"date":"2026-05-21","o":21520.0,"h":21680.0,"l":21200.0,"c":21600.0,"v":166469.0,"dr":-0.0279,"sa":0.4741},{"date":"2026-05-22","o":21090.0,"h":21550.0,"l":20900.0,"c":21490.0,"v":35736.0,"dr":-0.0051,"sa":0.4739},{"date":"2026-05-26","o":21510.0,"h":21530.0,"l":21320.0,"c":21450.0,"v":14844.0,"dr":-0.0019,"sa":0.4681},{"date":"2026-05-27","o":20940.0,"h":21280.0,"l":20870.0,"c":21040.0,"v":37997.0,"dr":-0.0191,"sa":0.4685},{"date":"2026-05-28","o":20640.0,"h":20880.0,"l":20370.0,"c":20810.0,"v":50116.0,"dr":-0.0109,"sa":0.4686},{"date":"2026-05-29","o":20550.0,"h":20680.0,"l":20360.0,"c":20530.0,"v":42442.0,"dr":-0.0135,"sa":0.4685},{"date":"2026-06-01","o":20670.0,"h":20930.0,"l":20460.0,"c":20840.0,"v":48091.0,"dr":0.0151,"sa":0.4681},{"date":"2026-06-02","o":21500.0,"h":22350.0,"l":21500.0,"c":21830.0,"v":59474.0,"dr":0.0475,"sa":0.47},{"date":"2026-06-03","o":21620.0,"h":21620.0,"l":21220.0,"c":21460.0,"v":16125.0,"dr":-0.0169,"sa":0.4703},{"date":"2026-06-04","o":21410.0,"h":21600.0,"l":21160.0,"c":21200.0,"v":16169.0,"dr":-0.0121,"sa":0.4705},{"date":"2026-06-05","o":21100.0,"h":21500.0,"l":20230.0,"c":20320.0,"v":30848.0,"dr":-0.0415,"sa":0.4724},{"date":"2026-06-08","o":20590.0,"h":20640.0,"l":20170.0,"c":20400.0,"v":24982.0,"dr":0.0039,"sa":0.472},{"date":"2026-06-09","o":20600.0,"h":20650.0,"l":19970.0,"c":20100.0,"v":13494.0,"dr":-0.0147,"sa":0.472},{"date":"2026-06-10","o":19600.0,"h":19890.0,"l":19350.0,"c":19340.0,"v":18376.0,"dr":-0.0378,"sa":0.4731},{"date":"2026-06-11","o":18440.0,"h":18760.0,"l":18220.0,"c":18740.0,"v":64558.0,"dr":-0.031,"sa":0.4743},{"date":"2026-06-12","o":18740.0,"h":18790.0,"l":18500.0,"c":18780.0,"v":28453.0,"dr":0.0021,"sa":0.4742},{"date":"2026-06-16","o":18240.0,"h":18540.0,"l":18100.0,"c":18480.0,"v":36632.0,"dr":-0.016,"sa":0.4731},{"date":"2026-06-17","o":18370.0,"h":18420.0,"l":17920.0,"c":17970.0,"v":31093.0,"dr":-0.0276,"sa":0.474},{"date":"2026-06-18","o":17940.0,"h":18050.0,"l":17680.0,"c":17990.0,"v":28166.0,"dr":0.0011,"sa":0.474},{"date":"2026-06-19","o":18050.0,"h":18490.0,"l":17500.0,"c":18260.0,"v":6374.0,"dr":0.015,"sa":0.4739},{"date":"2026-06-22","o":17810.0,"h":18040.0,"l":17540.0,"c":17820.0,"v":25593.0,"dr":-0.0241,"sa":0.4746},{"date":"2026-06-23","o":17490.0,"h":17820.0,"l":17420.0,"c":17700.0,"v":25192.0,"dr":-0.0067,"sa":0.4742},{"date":"2026-06-24","o":17990.0,"h":17990.0,"l":17130.0,"c":17160.0,"v":42515.0,"dr":-0.0305,"sa":0.4744},{"date":"2026-06-25","o":16940.0,"h":16960.0,"l":16270.0,"c":16290.0,"v":61977.0,"dr":-0.0507,"sa":0.476},{"date":"2026-06-26","o":15970.0,"h":16400.0,"l":15870.0,"c":16300.0,"v":57732.0,"dr":0.0006,"sa":0.4759},{"date":"2026-06-29","o":16440.0,"h":16610.0,"l":16320.0,"c":16420.0,"v":61618.0,"dr":0.0074,"sa":0.4751},{"date":"2026-06-30","o":16430.0,"h":16800.0,"l":16310.0,"c":16720.0,"v":59111.0,"dr":0.0183,"sa":0.4751},{"date":"2026-07-01","o":16750.0,"h":17410.0,"l":16750.0,"c":17070.0,"v":112858.0,"dr":0.0209,"sa":0.4746},{"date":"2026-07-02","o":17100.0,"h":17150.0,"l":16610.0,"c":16900.0,"v":54255.0,"dr":-0.01,"sa":0.4735},{"date":"2026-07-03","o":17050.0,"h":17550.0,"l":16630.0,"c":17130.0,"v":6213.0,"dr":0.0136,"sa":0.4734},{"date":"2026-07-06","o":17150.0,"h":17150.0,"l":16780.0,"c":17120.0,"v":51716.0,"dr":-0.0006,"sa":0.4734},{"date":"2026-07-07","o":17080.0,"h":17400.0,"l":17000.0,"c":17150.0,"v":52039.0,"dr":0.0018,"sa":0.4734},{"date":"2026-07-08","o":18040.0,"h":19210.0,"l":18040.0,"c":19070.0,"v":107908.0,"dr":0.112,"sa":0.4862},{"date":"2026-07-10","o":19680.0,"h":20110.0,"l":19460.0,"c":19550.0,"v":45405.0,"dr":0.0252,"sa":0.4863},{"date":"2026-07-13","o":19540.0,"h":19960.0,"l":19470.0,"c":19600.0,"v":60151.0,"dr":0.0026,"sa":0.4853},{"date":"2026-07-14","o":19600.0,"h":19630.0,"l":19240.0,"c":19420.0,"v":22993.0,"dr":-0.0092,"sa":0.4851},{"date":"2026-07-15","o":20160.0,"h":20930.0,"l":20120.0,"c":20450.0,"v":56969.0,"dr":0.053,"sa":0.4878},{"date":"2026-07-16","o":20700.0,"h":20870.0,"l":20400.0,"c":20390.0,"v":24515.0,"dr":-0.0029,"sa":0.4878},{"date":"2026-07-17","o":20070.0,"h":20280.0,"l":19860.0,"c":20080.0,"v":30349.0,"dr":-0.0152,"sa":0.4881},{"date":"2026-07-20","o":20590.0,"h":21340.0,"l":20590.0,"c":21070.0,"v":52091.0,"dr":0.0493,"sa":0.4903},{"date":"2026-07-21","o":20870.0,"h":20910.0,"l":20530.0,"c":20550.0,"v":22492.0,"dr":-0.0247,"sa":0.4911},{"date":"2026-07-22","o":20320.0,"h":20440.0,"l":20030.0,"c":20300.0,"v":15600.0,"dr":-0.0122,"sa":0.4901},{"date":"2026-07-23","o":20350.0,"h":20420.0,"l":19880.0,"c":20120.0,"v":35312.0,"dr":-0.0089,"sa":0.486},{"date":"2026-07-24","o":19850.0,"h":20020.0,"l":19710.0,"c":19950.0,"v":15801.0,"dr":-0.0084,"sa":0.4858},{"date":"2026-07-27","o":20170.0,"h":20410.0,"l":20030.0,"c":20400.0,"v":11247.0,"dr":0.0226,"sa":0.4859},{"date":"2026-07-28","o":20400.0,"h":20650.0,"l":20250.0,"c":20400.0,"v":9246.0,"dr":0.0,"sa":0.4847}]