[{"date":"2021-01-05","o":5318.0,"h":5529.0,"l":5318.0,"c":5512.0,"v":6111.0,"dr":0.0366,"sa":0.6745},{"date":"2021-01-06","o":5515.0,"h":5850.0,"l":5515.0,"c":5776.5,"v":733.0,"dr":0.048,"sa":0.6754},{"date":"2021-01-07","o":5776.0,"h":6000.0,"l":5695.0,"c":5706.0,"v":359.0,"dr":-0.0122,"sa":0.6747},{"date":"2021-01-08","o":5800.0,"h":5800.0,"l":5693.0,"c":5749.0,"v":488.0,"dr":0.0075,"sa":0.6747},{"date":"2021-01-11","o":5755.0,"h":5899.5,"l":5642.0,"c":5868.0,"v":5906.0,"dr":0.0207,"sa":0.6745},{"date":"2021-01-12","o":5868.0,"h":6000.0,"l":5797.5,"c":5960.0,"v":252.0,"dr":0.0157,"sa":0.6735},{"date":"2021-01-13","o":5990.0,"h":6032.5,"l":5960.0,"c":5962.5,"v":227.0,"dr":0.0004,"sa":0.6726},{"date":"2021-01-14","o":6000.0,"h":6000.0,"l":5852.5,"c":5951.0,"v":830.0,"dr":-0.0019,"sa":0.671},{"date":"2021-01-15","o":5839.5,"h":5894.0,"l":5770.0,"c":5894.0,"v":162.0,"dr":-0.0096,"sa":0.6711},{"date":"2021-01-18","o":5894.0,"h":6000.0,"l":5894.0,"c":5973.5,"v":65.0,"dr":0.0135,"sa":0.6711},{"date":"2021-01-19","o":5934.0,"h":5940.5,"l":5830.5,"c":5855.0,"v":154.0,"dr":-0.0198,"sa":0.6482},{"date":"2021-01-20","o":5830.0,"h":5830.0,"l":5730.0,"c":5785.0,"v":315.0,"dr":-0.012,"sa":0.6465},{"date":"2021-01-21","o":5785.0,"h":5920.0,"l":5739.5,"c":5910.0,"v":129.0,"dr":0.0216,"sa":0.6461},{"date":"2021-01-22","o":5907.5,"h":5907.5,"l":5800.0,"c":5894.0,"v":1841.0,"dr":-0.0027,"sa":0.6316},{"date":"2021-01-25","o":5949.0,"h":5949.0,"l":5700.5,"c":5752.5,"v":860.0,"dr":-0.024,"sa":0.5912},{"date":"2021-01-26","o":5752.0,"h":5810.0,"l":5700.0,"c":5800.0,"v":444.0,"dr":0.0083,"sa":0.5912},{"date":"2021-01-27","o":5800.0,"h":5800.0,"l":5500.0,"c":5693.0,"v":808.0,"dr":-0.0184,"sa":0.5917},{"date":"2021-01-28","o":5680.0,"h":5771.0,"l":5570.0,"c":5733.0,"v":618.0,"dr":0.007,"sa":0.5722},{"date":"2021-01-29","o":5805.0,"h":6000.0,"l":5584.0,"c":5629.0,"v":619.0,"dr":-0.0181,"sa":0.5703},{"date":"2021-02-01","o":5630.0,"h":5764.0,"l":5562.0,"c":5690.0,"v":782.0,"dr":0.0108,"sa":0.5686},{"date":"2021-02-02","o":5695.0,"h":5953.5,"l":5671.5,"c":5947.0,"v":595.0,"dr":0.0452,"sa":0.5563},{"date":"2021-02-03","o":5993.0,"h":5996.5,"l":5870.0,"c":5933.0,"v":984.0,"dr":-0.0024,"sa":0.5563},{"date":"2021-02-04","o":5960.0,"h":6050.5,"l":5887.5,"c":5980.0,"v":432.0,"dr":0.0079,"sa":0.5563},{"date":"2021-02-05","o":5980.0,"h":6088.0,"l":5951.5,"c":6018.0,"v":5346.0,"dr":0.0064,"sa":0.5553},{"date":"2021-02-08","o":5900.5,"h":6139.5,"l":5900.0,"c":6122.5,"v":170.0,"dr":0.0174,"sa":0.5535},{"date":"2021-02-09","o":6129.0,"h":6158.5,"l":5950.5,"c":6109.0,"v":198.0,"dr":-0.0022,"sa":0.5504},{"date":"2021-02-10","o":6075.0,"h":6173.0,"l":6075.0,"c":6169.5,"v":274.0,"dr":0.0099,"sa":0.5496},{"date":"2021-02-11","o":6314.5,"h":6314.5,"l":5954.0,"c":5979.5,"v":296.0,"dr":-0.0308,"sa":0.5507},{"date":"2021-02-12","o":5978.0,"h":6067.0,"l":5931.5,"c":5950.0,"v":173.0,"dr":-0.0049,"sa":0.5477},{"date":"2021-02-17","o":5970.0,"h":6090.0,"l":5700.5,"c":5960.5,"v":367.0,"dr":0.0018,"sa":0.5476},{"date":"2021-02-18","o":5900.0,"h":5900.0,"l":5526.0,"c":5650.0,"v":2518.0,"dr":-0.0521,"sa":0.5504},{"date":"2021-02-19","o":5721.0,"h":6049.5,"l":5721.0,"c":6048.0,"v":200.0,"dr":0.0704,"sa":0.5544},{"date":"2021-02-22","o":6117.5,"h":6175.0,"l":6010.0,"c":6149.5,"v":715.0,"dr":0.0168,"sa":0.5531},{"date":"2021-02-23","o":6170.0,"h":6330.0,"l":6000.0,"c":6317.0,"v":326.0,"dr":0.0272,"sa":0.5535},{"date":"2021-02-24","o":6300.0,"h":6728.0,"l":6001.5,"c":6509.0,"v":763.0,"dr":0.0304,"sa":0.5531},{"date":"2021-02-25","o":6730.0,"h":6730.0,"l":6474.5,"c":6610.0,"v":442.0,"dr":0.0155,"sa":0.5529},{"date":"2021-02-26","o":6589.0,"h":6589.5,"l":6416.5,"c":6500.0,"v":497.0,"dr":-0.0166,"sa":0.5533},{"date":"2021-03-01","o":6550.0,"h":6785.0,"l":6450.0,"c":6785.0,"v":714.0,"dr":0.0438,"sa":0.5542},{"date":"2021-03-02","o":6455.0,"h":6880.0,"l":6455.0,"c":6540.0,"v":2.0,"dr":-0.0361,"sa":0.5557},{"date":"2021-03-03","o":6740.0,"h":6740.0,"l":6414.0,"c":6562.0,"v":7.0,"dr":0.0034,"sa":0.5545},{"date":"2021-03-04","o":6159.0,"h":6633.0,"l":6159.0,"c":6450.0,"v":10.0,"dr":-0.0171,"sa":0.5548},{"date":"2021-03-05","o":6450.0,"h":6700.0,"l":6450.0,"c":6657.0,"v":1.0,"dr":0.0321,"sa":0.5553},{"date":"2021-03-08","o":6382.0,"h":6870.0,"l":6382.0,"c":6840.0,"v":1.0,"dr":0.0275,"sa":0.5556},{"date":"2021-03-09","o":6840.0,"h":6860.0,"l":6556.0,"c":6777.0,"v":10.0,"dr":-0.0092,"sa":0.5557},{"date":"2021-03-10","o":6426.0,"h":6800.0,"l":6400.0,"c":6681.0,"v":4.0,"dr":-0.0142,"sa":0.5556},{"date":"2021-03-11","o":6798.5,"h":6798.5,"l":6500.0,"c":6577.5,"v":1.0,"dr":-0.0155,"sa":0.556},{"date":"2021-03-12","o":6679.5,"h":6850.0,"l":6455.0,"c":6745.0,"v":602.0,"dr":0.0255,"sa":0.5562},{"date":"2021-03-15","o":6880.0,"h":7000.0,"l":6758.0,"c":6976.0,"v":343.0,"dr":0.0342,"sa":0.5557},{"date":"2021-03-16","o":6929.0,"h":6999.5,"l":6800.0,"c":6836.0,"v":199.0,"dr":-0.0201,"sa":0.5554},{"date":"2021-03-17","o":6999.5,"h":7200.0,"l":6950.0,"c":7076.5,"v":12190.0,"dr":0.0352,"sa":0.5544},{"date":"2021-03-18","o":7050.0,"h":7229.5,"l":6792.0,"c":7039.5,"v":174.0,"dr":-0.0052,"sa":0.5541},{"date":"2021-03-19","o":6880.5,"h":6960.0,"l":6792.0,"c":6799.5,"v":766.0,"dr":-0.0341,"sa":0.5555},{"date":"2021-03-22","o":6916.5,"h":6916.5,"l":6714.5,"c":6791.5,"v":178.0,"dr":-0.0012,"sa":0.5549},{"date":"2021-03-23","o":6780.0,"h":6835.5,"l":6500.0,"c":6532.5,"v":336.0,"dr":-0.0381,"sa":0.5544},{"date":"2021-03-25","o":6590.0,"h":6650.0,"l":6385.0,"c":6650.0,"v":4.0,"dr":0.018,"sa":0.5538},{"date":"2021-03-26","o":6650.0,"h":6789.0,"l":6620.0,"c":6683.0,"v":361.0,"dr":0.005,"sa":0.5537},{"date":"2021-03-29","o":6683.0,"h":6950.0,"l":6568.0,"c":6680.5,"v":349.0,"dr":-0.0004,"sa":0.5536},{"date":"2021-03-30","o":6855.0,"h":6893.5,"l":6778.5,"c":6886.0,"v":2836.0,"dr":0.0308,"sa":0.5542},{"date":"2021-03-31","o":6984.0,"h":7000.0,"l":6785.0,"c":6897.5,"v":485.0,"dr":0.0017,"sa":0.5536},{"date":"2021-04-05","o":7000.0,"h":7050.0,"l":6761.0,"c":6944.0,"v":757.0,"dr":0.0067,"sa":0.5531},{"date":"2021-04-06","o":7000.0,"h":7255.5,"l":6903.5,"c":6919.0,"v":26527.0,"dr":-0.0036,"sa":0.553},{"date":"2021-04-07","o":6950.0,"h":7000.0,"l":6915.0,"c":6998.5,"v":1810.0,"dr":0.0115,"sa":0.553},{"date":"2021-04-08","o":6934.0,"h":7000.0,"l":6660.0,"c":6995.0,"v":293.0,"dr":-0.0005,"sa":0.5524},{"date":"2021-04-09","o":6995.0,"h":7010.0,"l":6908.5,"c":6998.0,"v":4082.0,"dr":0.0004,"sa":0.5523},{"date":"2021-04-12","o":7059.0,"h":7059.0,"l":6940.0,"c":7020.0,"v":160.0,"dr":0.0031,"sa":0.5513},{"date":"2021-04-13","o":6960.0,"h":7020.0,"l":6917.0,"c":6972.0,"v":592.0,"dr":-0.0068,"sa":0.5514},{"date":"2021-04-14","o":7020.0,"h":7120.0,"l":7020.0,"c":7050.0,"v":641.0,"dr":0.0112,"sa":0.5514},{"date":"2021-04-15","o":7081.5,"h":7096.5,"l":7000.0,"c":7079.5,"v":418.0,"dr":0.0042,"sa":0.5454},{"date":"2021-04-16","o":7398.0,"h":7398.0,"l":7069.0,"c":7097.0,"v":471.0,"dr":0.0025,"sa":0.5422},{"date":"2021-04-19","o":7124.0,"h":7124.0,"l":6957.0,"c":7089.0,"v":178.0,"dr":-0.0011,"sa":0.5391},{"date":"2021-04-20","o":6950.0,"h":7000.0,"l":6864.5,"c":6992.0,"v":280.0,"dr":-0.0137,"sa":0.5392},{"date":"2021-04-21","o":7000.0,"h":7150.0,"l":7000.0,"c":7144.5,"v":312.0,"dr":0.0218,"sa":0.5323},{"date":"2021-04-22","o":7200.0,"h":7200.0,"l":7010.5,"c":7059.0,"v":324.0,"dr":-0.012,"sa":0.518},{"date":"2021-04-23","o":7144.0,"h":7144.0,"l":6979.0,"c":7100.0,"v":2659.0,"dr":0.0058,"sa":0.514},{"date":"2021-04-26","o":7155.0,"h":7168.0,"l":7050.0,"c":7163.5,"v":4.0,"dr":0.0089,"sa":0.5119},{"date":"2021-04-27","o":7006.0,"h":7265.0,"l":7006.0,"c":7197.5,"v":258.0,"dr":0.0047,"sa":0.5072},{"date":"2021-04-28","o":7219.5,"h":7346.5,"l":7064.0,"c":7340.0,"v":314.0,"dr":0.0198,"sa":0.5051},{"date":"2021-04-29","o":7265.0,"h":7289.5,"l":7037.0,"c":7240.5,"v":774.0,"dr":-0.0136,"sa":0.5038},{"date":"2021-04-30","o":7210.0,"h":7253.5,"l":7120.0,"c":7201.0,"v":20.0,"dr":-0.0055,"sa":0.5039},{"date":"2021-05-03","o":7205.0,"h":7300.5,"l":7139.5,"c":7296.0,"v":1251.0,"dr":0.0132,"sa":0.5006},{"date":"2021-05-04","o":7238.0,"h":7499.0,"l":7213.0,"c":7440.0,"v":1836.0,"dr":0.0197,"sa":0.4979},{"date":"2021-05-05","o":7470.0,"h":7772.0,"l":7384.5,"c":7596.5,"v":2562.0,"dr":0.021,"sa":0.4928},{"date":"2021-05-06","o":7595.5,"h":7686.5,"l":7515.0,"c":7525.5,"v":988.0,"dr":-0.0093,"sa":0.4835},{"date":"2021-05-07","o":7520.0,"h":7683.0,"l":7470.0,"c":7663.0,"v":1348.0,"dr":0.0183,"sa":0.4811},{"date":"2021-05-10","o":7912.5,"h":7912.5,"l":7651.5,"c":7698.0,"v":1528.0,"dr":0.0046,"sa":0.481},{"date":"2021-05-11","o":7698.0,"h":7783.5,"l":7501.5,"c":7512.0,"v":30990.0,"dr":-0.0242,"sa":0.481},{"date":"2021-05-12","o":7584.0,"h":7667.5,"l":7366.5,"c":7448.0,"v":902.0,"dr":-0.0085,"sa":0.48},{"date":"2021-05-13","o":7498.0,"h":7699.0,"l":7349.0,"c":7683.5,"v":1426.0,"dr":0.0316,"sa":0.4807},{"date":"2021-05-14","o":7683.0,"h":7760.5,"l":7640.0,"c":7703.0,"v":562.0,"dr":0.0025,"sa":0.4802},{"date":"2021-05-17","o":7800.0,"h":7913.0,"l":7690.0,"c":7870.0,"v":1.0,"dr":0.0217,"sa":0.4804},{"date":"2021-05-18","o":7861.0,"h":7879.5,"l":7716.0,"c":7800.0,"v":6.0,"dr":-0.0089,"sa":0.4806},{"date":"2021-05-19","o":7649.0,"h":7733.0,"l":7540.0,"c":7710.0,"v":1.0,"dr":-0.0115,"sa":0.4732},{"date":"2021-05-20","o":7600.0,"h":7768.5,"l":7580.0,"c":7733.0,"v":1.0,"dr":0.003,"sa":0.4729},{"date":"2021-05-21","o":7783.5,"h":7899.0,"l":7783.5,"c":7884.0,"v":1.0,"dr":0.0195,"sa":0.4725},{"date":"2021-05-26","o":7888.0,"h":7888.0,"l":7750.0,"c":7867.5,"v":336.0,"dr":-0.0021,"sa":0.4725},{"date":"2021-05-27","o":7989.0,"h":8000.0,"l":7900.0,"c":7989.0,"v":501.0,"dr":0.0154,"sa":0.4726},{"date":"2021-05-28","o":8013.0,"h":8020.0,"l":7895.0,"c":7991.5,"v":2.0,"dr":0.0003,"sa":0.4723},{"date":"2021-05-31","o":8049.5,"h":8260.0,"l":7950.0,"c":8110.0,"v":189.0,"dr":0.0148,"sa":0.4724},{"date":"2021-06-01","o":8110.0,"h":8200.0,"l":7620.0,"c":8111.5,"v":795.0,"dr":0.0002,"sa":0.4723},{"date":"2021-06-02","o":8245.0,"h":8245.0,"l":8100.0,"c":8195.0,"v":829.0,"dr":0.0103,"sa":0.4722},{"date":"2021-06-03","o":8195.0,"h":8319.5,"l":8051.0,"c":8195.0,"v":807.0,"dr":0.0,"sa":0.4722},{"date":"2021-06-04","o":8196.0,"h":8205.0,"l":8080.0,"c":8205.0,"v":650.0,"dr":0.0012,"sa":0.4687},{"date":"2021-06-07","o":8205.0,"h":8210.0,"l":7931.0,"c":8003.5,"v":544.0,"dr":-0.0246,"sa":0.4696},{"date":"2021-06-08","o":7982.0,"h":8100.0,"l":7854.5,"c":8026.5,"v":213.0,"dr":0.0029,"sa":0.4696},{"date":"2021-06-09","o":8090.0,"h":8090.0,"l":7800.0,"c":7817.0,"v":586.0,"dr":-0.0261,"sa":0.4703},{"date":"2021-06-10","o":7775.0,"h":7828.0,"l":7466.0,"c":7507.0,"v":1696.0,"dr":-0.0397,"sa":0.4661},{"date":"2021-06-11","o":7460.0,"h":7460.0,"l":7275.0,"c":7314.0,"v":4484.0,"dr":-0.0257,"sa":0.4595},{"date":"2021-06-14","o":7300.0,"h":7325.0,"l":7084.0,"c":7228.5,"v":6466.0,"dr":-0.0117,"sa":0.4596},{"date":"2021-06-15","o":7263.0,"h":7309.0,"l":7133.0,"c":7260.5,"v":1647.0,"dr":0.0044,"sa":0.4512},{"date":"2021-06-16","o":7222.0,"h":7310.5,"l":7180.0,"c":7249.0,"v":2173.0,"dr":-0.0016,"sa":0.4477},{"date":"2021-06-17","o":7109.5,"h":7113.5,"l":6947.5,"c":7045.0,"v":4642.0,"dr":-0.0281,"sa":0.4473},{"date":"2021-06-18","o":7067.5,"h":7240.0,"l":6970.0,"c":7016.5,"v":3728.0,"dr":-0.004,"sa":0.4473},{"date":"2021-06-22","o":7240.0,"h":7270.0,"l":7101.0,"c":7235.5,"v":5277.0,"dr":0.0312,"sa":0.4463},{"date":"2021-06-23","o":7236.0,"h":7300.0,"l":7220.0,"c":7246.5,"v":13905.0,"dr":0.0015,"sa":0.4459},{"date":"2021-06-24","o":7399.5,"h":7530.0,"l":7284.5,"c":7425.5,"v":5810.0,"dr":0.0247,"sa":0.4434},{"date":"2021-06-25","o":7428.5,"h":7449.0,"l":7370.0,"c":7380.5,"v":2545.0,"dr":-0.0061,"sa":0.4423},{"date":"2021-06-28","o":7400.0,"h":7435.5,"l":7280.0,"c":7374.5,"v":1370.0,"dr":-0.0008,"sa":0.4407},{"date":"2021-06-29","o":7464.0,"h":7464.0,"l":7291.5,"c":7313.0,"v":933.0,"dr":-0.0083,"sa":0.4405},{"date":"2021-06-30","o":7400.0,"h":7505.0,"l":7320.0,"c":7494.0,"v":1188.0,"dr":0.0248,"sa":0.4299},{"date":"2021-07-01","o":7494.0,"h":7494.0,"l":7405.0,"c":7469.5,"v":3643.0,"dr":-0.0033,"sa":0.428},{"date":"2021-07-02","o":7480.0,"h":7565.0,"l":7460.0,"c":7543.0,"v":2472.0,"dr":0.0098,"sa":0.4224},{"date":"2021-07-05","o":7550.0,"h":7610.0,"l":7550.0,"c":7606.0,"v":582.0,"dr":0.0084,"sa":0.4196},{"date":"2021-07-06","o":7595.0,"h":7894.0,"l":7277.5,"c":7400.5,"v":1303.0,"dr":-0.027,"sa":0.4205},{"date":"2021-07-07","o":7408.0,"h":7535.0,"l":7340.0,"c":7506.5,"v":814.0,"dr":0.0143,"sa":0.4206},{"date":"2021-07-08","o":7450.0,"h":7450.0,"l":7250.0,"c":7323.0,"v":1433.0,"dr":-0.0244,"sa":0.4215},{"date":"2021-07-12","o":7549.0,"h":7639.5,"l":7450.0,"c":7519.0,"v":2766.0,"dr":0.0268,"sa":0.4219},{"date":"2021-07-13","o":7580.0,"h":7580.0,"l":7380.0,"c":7436.0,"v":643.0,"dr":-0.011,"sa":0.4205},{"date":"2021-07-14","o":7512.0,"h":7512.0,"l":7266.0,"c":7316.0,"v":1278.0,"dr":-0.0161,"sa":0.4208},{"date":"2021-07-15","o":7340.0,"h":7499.0,"l":7300.0,"c":7344.5,"v":915.0,"dr":0.0039,"sa":0.4208},{"date":"2021-07-16","o":7350.0,"h":7400.0,"l":7269.0,"c":7290.0,"v":3263.0,"dr":-0.0074,"sa":0.4208},{"date":"2021-07-19","o":7215.0,"h":7350.0,"l":6890.0,"c":7219.0,"v":2806.0,"dr":-0.0097,"sa":0.4211},{"date":"2021-07-20","o":7266.5,"h":7515.0,"l":7266.5,"c":7466.0,"v":1660.0,"dr":0.0342,"sa":0.4219},{"date":"2021-07-21","o":7600.0,"h":7610.0,"l":7470.0,"c":7543.0,"v":1206.0,"dr":0.0103,"sa":0.4197},{"date":"2021-07-22","o":7541.0,"h":7541.0,"l":7477.5,"c":7512.0,"v":585.0,"dr":-0.0041,"sa":0.4171},{"date":"2021-07-23","o":7536.0,"h":7600.0,"l":7450.0,"c":7543.5,"v":970.0,"dr":0.0042,"sa":0.4163},{"date":"2021-07-26","o":7580.0,"h":7799.0,"l":7539.0,"c":7592.5,"v":2861.0,"dr":0.0065,"sa":0.4163},{"date":"2021-07-27","o":7600.0,"h":7630.0,"l":7517.0,"c":7549.0,"v":820.0,"dr":-0.0057,"sa":0.4164},{"date":"2021-07-28","o":7400.0,"h":7700.0,"l":7240.0,"c":7669.5,"v":1510.0,"dr":0.016,"sa":0.4156},{"date":"2021-07-29","o":7810.0,"h":7810.0,"l":7574.5,"c":7739.5,"v":1940.0,"dr":0.0091,"sa":0.4093},{"date":"2021-07-30","o":7800.0,"h":7800.0,"l":7400.0,"c":7528.5,"v":2172.0,"dr":-0.0273,"sa":0.4104},{"date":"2021-08-02","o":7550.0,"h":7750.0,"l":7450.0,"c":7458.0,"v":1758.0,"dr":-0.0094,"sa":0.4099},{"date":"2021-08-03","o":7459.0,"h":7610.0,"l":7305.0,"c":7548.0,"v":6862.0,"dr":0.0121,"sa":0.41},{"date":"2021-08-04","o":7440.0,"h":7650.0,"l":7308.5,"c":7349.0,"v":1129.0,"dr":-0.0264,"sa":0.4111},{"date":"2021-08-05","o":7355.0,"h":7449.5,"l":7300.0,"c":7438.5,"v":759.0,"dr":0.0122,"sa":0.4112},{"date":"2021-08-06","o":7438.5,"h":7735.0,"l":7370.0,"c":7413.5,"v":1271.0,"dr":-0.0034,"sa":0.4086},{"date":"2021-08-09","o":7510.0,"h":7510.0,"l":7370.0,"c":7378.0,"v":9205.0,"dr":-0.0048,"sa":0.4069},{"date":"2021-08-10","o":7400.0,"h":7613.0,"l":7380.0,"c":7601.5,"v":2582.0,"dr":0.0303,"sa":0.4076},{"date":"2021-08-11","o":7693.0,"h":7880.0,"l":7650.0,"c":7844.0,"v":4206.0,"dr":0.0319,"sa":0.408},{"date":"2021-08-12","o":7849.0,"h":7900.0,"l":7642.5,"c":7664.0,"v":1175.0,"dr":-0.0229,"sa":0.4088},{"date":"2021-08-13","o":7849.0,"h":7849.0,"l":7629.0,"c":7744.0,"v":1997.0,"dr":0.0104,"sa":0.4079},{"date":"2021-08-17","o":7705.0,"h":7705.0,"l":7444.0,"c":7552.0,"v":1470.0,"dr":-0.0248,"sa":0.4089},{"date":"2021-08-18","o":7320.0,"h":7578.5,"l":7260.0,"c":7432.5,"v":1306.0,"dr":-0.0158,"sa":0.4085},{"date":"2021-08-19","o":7287.5,"h":7396.0,"l":7253.5,"c":7319.5,"v":3144.0,"dr":-0.0152,"sa":0.4089},{"date":"2021-08-20","o":7319.0,"h":7371.5,"l":7295.0,"c":7327.0,"v":433.0,"dr":0.001,"sa":0.4089},{"date":"2021-08-23","o":7383.0,"h":7521.5,"l":7372.0,"c":7438.5,"v":552.0,"dr":0.0152,"sa":0.4066},{"date":"2021-08-24","o":7452.0,"h":7570.0,"l":7370.0,"c":7468.0,"v":1404.0,"dr":0.004,"sa":0.3987},{"date":"2021-08-25","o":7487.0,"h":7609.5,"l":7487.0,"c":7570.0,"v":18548.0,"dr":0.0137,"sa":0.3988},{"date":"2021-08-26","o":7560.0,"h":7580.5,"l":7480.0,"c":7494.5,"v":404.0,"dr":-0.01,"sa":0.3982},{"date":"2021-08-27","o":7515.0,"h":7610.0,"l":7515.0,"c":7599.0,"v":559.0,"dr":0.0139,"sa":0.3969},{"date":"2021-08-30","o":7599.0,"h":7599.0,"l":7445.0,"c":7460.0,"v":468.0,"dr":-0.0183,"sa":0.3971},{"date":"2021-08-31","o":7392.5,"h":7485.0,"l":7392.5,"c":7447.0,"v":864.0,"dr":-0.0017,"sa":0.397},{"date":"2021-09-01","o":7562.0,"h":7562.0,"l":7270.0,"c":7361.5,"v":2252.0,"dr":-0.0115,"sa":0.3972},{"date":"2021-09-02","o":7389.0,"h":7547.0,"l":7389.0,"c":7501.0,"v":2704.0,"dr":0.0189,"sa":0.3975},{"date":"2021-09-03","o":7409.5,"h":7591.5,"l":7409.5,"c":7452.5,"v":675.0,"dr":-0.0065,"sa":0.3956},{"date":"2021-09-06","o":7480.0,"h":7520.0,"l":7342.0,"c":7421.0,"v":277.0,"dr":-0.0042,"sa":0.3956},{"date":"2021-09-07","o":7400.0,"h":7477.5,"l":7360.0,"c":7379.0,"v":673.0,"dr":-0.0057,"sa":0.395},{"date":"2021-09-08","o":7300.0,"h":7387.0,"l":7300.0,"c":7380.0,"v":1074.0,"dr":0.0001,"sa":0.3933},{"date":"2021-09-09","o":7333.5,"h":7460.0,"l":7333.0,"c":7418.0,"v":572.0,"dr":0.0051,"sa":0.3931},{"date":"2021-09-10","o":7490.0,"h":7557.0,"l":7455.0,"c":7555.0,"v":1838.0,"dr":0.0185,"sa":0.3932},{"date":"2021-09-13","o":7555.0,"h":7555.0,"l":7300.0,"c":7384.0,"v":993.0,"dr":-0.0226,"sa":0.394},{"date":"2021-09-14","o":7300.0,"h":7300.0,"l":7173.0,"c":7237.5,"v":1419.0,"dr":-0.0198,"sa":0.3945},{"date":"2021-09-15","o":7291.0,"h":7450.5,"l":7289.0,"c":7401.0,"v":3263.0,"dr":0.0226,"sa":0.395},{"date":"2021-09-16","o":7323.0,"h":7375.0,"l":7291.0,"c":7319.0,"v":1413.0,"dr":-0.0111,"sa":0.3946},{"date":"2021-09-17","o":7228.5,"h":7321.5,"l":7224.5,"c":7262.0,"v":812.0,"dr":-0.0078,"sa":0.3947},{"date":"2021-09-20","o":6950.0,"h":7100.0,"l":6900.0,"c":7012.0,"v":2234.0,"dr":-0.0344,"sa":0.3949},{"date":"2021-09-21","o":6970.0,"h":7115.0,"l":6930.0,"c":7106.0,"v":968.0,"dr":0.0134,"sa":0.3925},{"date":"2021-09-22","o":7118.0,"h":7259.0,"l":7118.0,"c":7237.5,"v":682.0,"dr":0.0185,"sa":0.3899},{"date":"2021-09-23","o":7290.0,"h":7492.0,"l":7290.0,"c":7478.0,"v":671.0,"dr":0.0332,"sa":0.3911},{"date":"2021-09-24","o":7480.0,"h":7580.0,"l":7480.0,"c":7553.5,"v":501.0,"dr":0.0101,"sa":0.391},{"date":"2021-09-27","o":7575.5,"h":7757.5,"l":7575.5,"c":7730.0,"v":774.0,"dr":0.0234,"sa":0.3915},{"date":"2021-09-28","o":7750.0,"h":7830.0,"l":7698.5,"c":7795.0,"v":1808.0,"dr":0.0084,"sa":0.3901},{"date":"2021-09-29","o":7800.0,"h":7800.0,"l":7667.0,"c":7735.0,"v":1304.0,"dr":-0.0077,"sa":0.3885},{"date":"2021-09-30","o":7682.0,"h":7682.0,"l":7333.0,"c":7369.0,"v":1430.0,"dr":-0.0473,"sa":0.3917},{"date":"2021-10-01","o":7410.0,"h":7527.0,"l":7350.5,"c":7513.0,"v":599.0,"dr":0.0195,"sa":0.391},{"date":"2021-10-04","o":7513.0,"h":7597.0,"l":7350.0,"c":7435.5,"v":764.0,"dr":-0.0103,"sa":0.39},{"date":"2021-10-05","o":7250.0,"h":7468.5,"l":7250.0,"c":7366.0,"v":362.0,"dr":-0.0093,"sa":0.389},{"date":"2021-10-06","o":7250.0,"h":7374.5,"l":7174.0,"c":7275.0,"v":308.0,"dr":-0.0124,"sa":0.3887},{"date":"2021-10-07","o":7301.5,"h":7550.0,"l":7300.0,"c":7532.5,"v":647.0,"dr":0.0354,"sa":0.3885},{"date":"2021-10-12","o":7307.0,"h":7385.0,"l":7280.0,"c":7317.0,"v":1517.0,"dr":-0.0286,"sa":0.3894},{"date":"2021-10-13","o":7250.0,"h":7288.0,"l":7215.0,"c":7276.0,"v":739.0,"dr":-0.0056,"sa":0.3894},{"date":"2021-10-14","o":7292.0,"h":7532.5,"l":7292.0,"c":7523.0,"v":460.0,"dr":0.0339,"sa":0.3901},{"date":"2021-10-15","o":7523.0,"h":7795.0,"l":7523.0,"c":7762.5,"v":1045.0,"dr":0.0318,"sa":0.391},{"date":"2021-10-18","o":7650.0,"h":7760.5,"l":7636.5,"c":7724.0,"v":1253.0,"dr":-0.005,"sa":0.3909},{"date":"2021-10-19","o":7724.0,"h":7880.0,"l":7724.0,"c":7868.0,"v":1134.0,"dr":0.0186,"sa":0.3907},{"date":"2021-10-20","o":7716.0,"h":8043.0,"l":7716.0,"c":8018.5,"v":1394.0,"dr":0.0191,"sa":0.3898},{"date":"2021-10-21","o":7998.0,"h":8018.0,"l":7825.5,"c":8003.5,"v":909.0,"dr":-0.0019,"sa":0.3884},{"date":"2021-10-22","o":7980.0,"h":8098.0,"l":7966.5,"c":8027.0,"v":3077.0,"dr":0.0029,"sa":0.3801},{"date":"2021-10-25","o":8070.0,"h":8139.5,"l":7995.5,"c":8074.0,"v":813.0,"dr":0.0059,"sa":0.3796},{"date":"2021-10-26","o":8076.0,"h":8080.0,"l":8007.0,"c":8024.5,"v":745.0,"dr":-0.0061,"sa":0.3789},{"date":"2021-10-27","o":8010.0,"h":8010.0,"l":7872.5,"c":7910.5,"v":1844.0,"dr":-0.0142,"sa":0.3764},{"date":"2021-10-28","o":7935.0,"h":8442.0,"l":7935.0,"c":8415.5,"v":1168.0,"dr":0.0638,"sa":0.3785},{"date":"2021-10-29","o":8440.0,"h":8600.0,"l":8417.0,"c":8529.0,"v":3790.0,"dr":0.0135,"sa":0.374},{"date":"2021-11-01","o":8580.0,"h":8858.5,"l":8543.5,"c":8853.5,"v":1494.0,"dr":0.038,"sa":0.3758},{"date":"2021-11-02","o":8856.0,"h":9042.5,"l":8790.0,"c":9039.0,"v":1523.0,"dr":0.021,"sa":0.3762},{"date":"2021-11-03","o":9000.0,"h":9000.0,"l":8704.5,"c":8753.0,"v":2709.0,"dr":-0.0316,"sa":0.3775},{"date":"2021-11-04","o":8800.0,"h":8886.0,"l":8707.0,"c":8805.0,"v":1355.0,"dr":0.0059,"sa":0.3749},{"date":"2021-11-05","o":8810.0,"h":9075.0,"l":8810.0,"c":8986.0,"v":1569.0,"dr":0.0206,"sa":0.3735},{"date":"2021-11-08","o":9252.0,"h":9508.5,"l":9136.0,"c":9217.0,"v":5176.0,"dr":0.0257,"sa":0.3735},{"date":"2021-11-09","o":9242.0,"h":9300.0,"l":8868.0,"c":8898.5,"v":1039.0,"dr":-0.0346,"sa":0.3443},{"date":"2021-11-10","o":9000.0,"h":9000.0,"l":8770.0,"c":8819.0,"v":1098.0,"dr":-0.0089,"sa":0.3443},{"date":"2021-11-11","o":8900.0,"h":9071.5,"l":8800.0,"c":8954.5,"v":941.0,"dr":0.0154,"sa":0.3371},{"date":"2021-11-12","o":9055.0,"h":9081.0,"l":8955.0,"c":9017.0,"v":1259.0,"dr":0.007,"sa":0.337},{"date":"2021-11-15","o":9100.0,"h":9152.0,"l":8647.5,"c":8704.0,"v":537.0,"dr":-0.0347,"sa":0.339},{"date":"2021-11-16","o":8700.0,"h":8764.0,"l":8509.5,"c":8732.0,"v":305.0,"dr":0.0032,"sa":0.3383},{"date":"2021-11-17","o":8732.0,"h":8732.0,"l":8564.5,"c":8611.5,"v":969.0,"dr":-0.0138,"sa":0.3361},{"date":"2021-11-18","o":8700.0,"h":8700.0,"l":8529.5,"c":8545.0,"v":777.0,"dr":-0.0077,"sa":0.3225},{"date":"2021-11-19","o":8545.0,"h":8705.0,"l":8500.0,"c":8678.5,"v":564.0,"dr":0.0156,"sa":0.32},{"date":"2021-11-23","o":8500.0,"h":8915.0,"l":8500.0,"c":8845.5,"v":868.0,"dr":0.0192,"sa":0.3178},{"date":"2021-11-24","o":8931.0,"h":9042.0,"l":8800.0,"c":8970.0,"v":2131.0,"dr":0.0141,"sa":0.3079},{"date":"2021-11-25","o":9070.0,"h":9199.0,"l":8854.0,"c":8860.0,"v":274.0,"dr":-0.0123,"sa":0.3082},{"date":"2021-11-26","o":8848.0,"h":8848.0,"l":8106.0,"c":8280.0,"v":1422.0,"dr":-0.0655,"sa":0.3154},{"date":"2021-11-29","o":8281.0,"h":8784.0,"l":8121.5,"c":8253.0,"v":720.0,"dr":-0.0033,"sa":0.315},{"date":"2021-11-30","o":8299.5,"h":8388.0,"l":8084.0,"c":8313.5,"v":554.0,"dr":0.0073,"sa":0.315},{"date":"2021-12-01","o":8341.0,"h":8463.5,"l":8341.0,"c":8442.0,"v":786.0,"dr":0.0155,"sa":0.3153},{"date":"2021-12-02","o":8386.0,"h":8657.5,"l":8356.0,"c":8647.0,"v":448.0,"dr":0.0243,"sa":0.316},{"date":"2021-12-03","o":8674.0,"h":8730.0,"l":8535.5,"c":8618.5,"v":1724.0,"dr":-0.0033,"sa":0.3156},{"date":"2021-12-06","o":8635.0,"h":8900.0,"l":8635.0,"c":8861.5,"v":388.0,"dr":0.0282,"sa":0.3167},{"date":"2021-12-07","o":8850.0,"h":8999.0,"l":8850.0,"c":8858.5,"v":1197.0,"dr":-0.0003,"sa":0.3167},{"date":"2021-12-09","o":8636.0,"h":8807.0,"l":8580.0,"c":8591.5,"v":234.0,"dr":-0.0301,"sa":0.3184},{"date":"2021-12-10","o":8745.0,"h":8745.0,"l":8487.0,"c":8532.0,"v":440.0,"dr":-0.0069,"sa":0.3179},{"date":"2021-12-13","o":8400.0,"h":8570.0,"l":8173.5,"c":8256.5,"v":543.0,"dr":-0.0323,"sa":0.3178},{"date":"2021-12-14","o":7925.5,"h":8340.0,"l":7925.5,"c":8180.5,"v":566.0,"dr":-0.0092,"sa":0.3174},{"date":"2021-12-15","o":8135.5,"h":8323.0,"l":7923.5,"c":8051.0,"v":513.0,"dr":-0.0158,"sa":0.3169},{"date":"2021-12-16","o":8328.0,"h":8395.0,"l":8298.0,"c":8342.0,"v":684.0,"dr":0.0361,"sa":0.3185},{"date":"2021-12-17","o":8280.0,"h":8362.0,"l":8220.0,"c":8278.5,"v":185.0,"dr":-0.0076,"sa":0.3178},{"date":"2021-12-20","o":8166.0,"h":8275.0,"l":7994.5,"c":8057.0,"v":2822.0,"dr":-0.0268,"sa":0.3191},{"date":"2021-12-21","o":8215.0,"h":8305.0,"l":8210.0,"c":8242.0,"v":920.0,"dr":0.023,"sa":0.3188},{"date":"2021-12-22","o":8362.0,"h":8500.0,"l":8301.0,"c":8405.0,"v":2173.0,"dr":0.0198,"sa":0.3166},{"date":"2021-12-23","o":8405.0,"h":8655.0,"l":8405.0,"c":8453.0,"v":115.0,"dr":0.0057,"sa":0.3165},{"date":"2021-12-27","o":8457.0,"h":8457.0,"l":8154.5,"c":8155.0,"v":402.0,"dr":-0.0353,"sa":0.3181},{"date":"2021-12-28","o":8156.5,"h":8320.0,"l":8000.0,"c":8220.0,"v":437.0,"dr":0.008,"sa":0.3175},{"date":"2021-12-29","o":8160.0,"h":8454.0,"l":8160.0,"c":8347.0,"v":521.0,"dr":0.0155,"sa":0.3177},{"date":"2021-12-30","o":8351.5,"h":8449.5,"l":8285.0,"c":8375.0,"v":442.0,"dr":0.0034,"sa":0.3177},{"date":"2022-01-03","o":8330.0,"h":8537.5,"l":8330.0,"c":8478.5,"v":550.0,"dr":0.0124,"sa":0.3173},{"date":"2022-01-04","o":8612.0,"h":8950.0,"l":8526.5,"c":8931.0,"v":1176.0,"dr":0.0534,"sa":0.3212},{"date":"2022-01-05","o":8990.0,"h":9179.5,"l":8850.0,"c":9100.0,"v":1414.0,"dr":0.0189,"sa":0.3211},{"date":"2022-01-06","o":9100.0,"h":9394.0,"l":9066.5,"c":9325.0,"v":838.0,"dr":0.0247,"sa":0.3218},{"date":"2022-01-07","o":9335.0,"h":9543.0,"l":8980.0,"c":9504.0,"v":559.0,"dr":0.0192,"sa":0.3214},{"date":"2022-01-10","o":9300.0,"h":9501.5,"l":9300.0,"c":9422.0,"v":922.0,"dr":-0.0086,"sa":0.3197},{"date":"2022-01-11","o":9422.0,"h":9422.0,"l":9138.5,"c":9285.5,"v":347.0,"dr":-0.0145,"sa":0.3195},{"date":"2022-01-12","o":9300.0,"h":9400.0,"l":9263.0,"c":9317.5,"v":461.0,"dr":0.0034,"sa":0.3177},{"date":"2022-01-13","o":9317.5,"h":9500.0,"l":9317.5,"c":9449.5,"v":1490.0,"dr":0.0142,"sa":0.3146},{"date":"2022-01-14","o":9299.5,"h":9566.0,"l":9299.5,"c":9560.5,"v":614.0,"dr":0.0117,"sa":0.3144},{"date":"2022-01-17","o":9590.0,"h":9999.0,"l":9500.0,"c":9541.0,"v":162.0,"dr":-0.002,"sa":0.3143},{"date":"2022-01-18","o":9650.0,"h":10000.0,"l":9590.0,"c":9719.0,"v":1737.0,"dr":0.0187,"sa":0.3142},{"date":"2022-01-19","o":9667.5,"h":9700.0,"l":9303.5,"c":9592.0,"v":683.0,"dr":-0.0131,"sa":0.3143},{"date":"2022-01-20","o":9500.0,"h":9740.0,"l":9370.0,"c":9689.5,"v":1626.0,"dr":0.0102,"sa":0.3144},{"date":"2022-01-21","o":9689.0,"h":9690.0,"l":9504.0,"c":9630.0,"v":927.0,"dr":-0.0061,"sa":0.3145},{"date":"2022-01-24","o":9430.0,"h":9600.0,"l":9420.0,"c":9532.5,"v":1147.0,"dr":-0.0101,"sa":0.3145},{"date":"2022-01-25","o":9578.0,"h":9839.0,"l":9409.0,"c":9838.5,"v":225.0,"dr":0.0321,"sa":0.3157},{"date":"2022-01-26","o":9839.0,"h":10029.0,"l":9775.5,"c":9900.0,"v":872.0,"dr":0.0063,"sa":0.315},{"date":"2022-01-27","o":9900.0,"h":10141.5,"l":9840.0,"c":9887.5,"v":755.0,"dr":-0.0013,"sa":0.3147},{"date":"2022-01-28","o":9107.0,"h":9185.5,"l":8895.0,"c":8978.5,"v":1463.0,"dr":-0.0919,"sa":0.3279},{"date":"2022-01-31","o":8945.0,"h":8996.5,"l":8540.0,"c":8994.0,"v":892.0,"dr":0.0017,"sa":0.3279},{"date":"2022-02-01","o":9079.0,"h":9200.0,"l":9050.0,"c":9131.0,"v":4041.0,"dr":0.0152,"sa":0.3271},{"date":"2022-02-02","o":9110.0,"h":9110.0,"l":8900.0,"c":8969.0,"v":1978.0,"dr":-0.0177,"sa":0.3276},{"date":"2022-02-03","o":9020.0,"h":9258.0,"l":8800.0,"c":8860.0,"v":893.0,"dr":-0.0122,"sa":0.3273},{"date":"2022-02-04","o":8777.5,"h":8875.0,"l":8690.0,"c":8730.0,"v":10279.0,"dr":-0.0147,"sa":0.3277},{"date":"2022-02-07","o":8750.0,"h":8855.0,"l":8650.0,"c":8831.5,"v":510.0,"dr":0.0116,"sa":0.3272},{"date":"2022-02-08","o":8999.0,"h":8999.0,"l":8650.0,"c":8661.0,"v":577.0,"dr":-0.0193,"sa":0.3278},{"date":"2022-02-09","o":8719.0,"h":8801.0,"l":8690.0,"c":8720.0,"v":301.0,"dr":0.0068,"sa":0.3249},{"date":"2022-02-10","o":8720.0,"h":8824.5,"l":8645.0,"c":8722.5,"v":1186.0,"dr":0.0003,"sa":0.3249},{"date":"2022-02-11","o":8838.0,"h":8838.0,"l":8629.0,"c":8643.5,"v":381.0,"dr":-0.0091,"sa":0.325},{"date":"2022-02-14","o":8550.0,"h":8900.0,"l":8462.0,"c":8511.5,"v":177.0,"dr":-0.0153,"sa":0.3254},{"date":"2022-02-15","o":8544.5,"h":8692.0,"l":8531.0,"c":8614.5,"v":842.0,"dr":0.0121,"sa":0.3252},{"date":"2022-02-16","o":8610.0,"h":8653.5,"l":8572.0,"c":8590.0,"v":457.0,"dr":-0.0028,"sa":0.3252},{"date":"2022-02-17","o":8450.0,"h":8450.0,"l":8236.0,"c":8262.5,"v":290.0,"dr":-0.0381,"sa":0.3275},{"date":"2022-02-18","o":8200.0,"h":8200.0,"l":7895.5,"c":7947.0,"v":544.0,"dr":-0.0382,"sa":0.3283},{"date":"2022-02-21","o":7617.5,"h":7895.0,"l":7580.0,"c":7612.0,"v":80.0,"dr":-0.0422,"sa":0.3312},{"date":"2022-02-22","o":7820.0,"h":7994.0,"l":7698.5,"c":7713.0,"v":430.0,"dr":0.0133,"sa":0.3314},{"date":"2022-02-23","o":7710.0,"h":7840.0,"l":7239.5,"c":7589.0,"v":738.0,"dr":-0.0161,"sa":0.3275},{"date":"2022-02-24","o":7350.0,"h":7550.0,"l":6900.0,"c":7412.0,"v":1550.0,"dr":-0.0233,"sa":0.321},{"date":"2022-02-25","o":7425.0,"h":7600.0,"l":7425.0,"c":7459.5,"v":491.0,"dr":0.0064,"sa":0.3207},{"date":"2022-03-02","o":7450.0,"h":7802.0,"l":7329.5,"c":7782.5,"v":1368.0,"dr":0.0433,"sa":0.3224},{"date":"2022-03-03","o":7890.5,"h":8200.0,"l":7753.5,"c":7910.0,"v":600.0,"dr":0.0164,"sa":0.3214},{"date":"2022-03-04","o":7800.0,"h":7885.0,"l":7650.0,"c":7860.0,"v":499.0,"dr":-0.0063,"sa":0.3212},{"date":"2022-03-06","o":8619.5,"h":8722.5,"l":8035.0,"c":8105.0,"v":456.0,"dr":0.0312,"sa":0.3221},{"date":"2022-03-07","o":7732.0,"h":8094.5,"l":7732.0,"c":7956.5,"v":789.0,"dr":-0.0183,"sa":0.3198},{"date":"2022-03-08","o":7901.0,"h":8572.0,"l":7901.0,"c":8437.0,"v":1081.0,"dr":0.0604,"sa":0.3232},{"date":"2022-03-09","o":8619.5,"h":8722.5,"l":8035.0,"c":8105.0,"v":456.0,"dr":-0.0394,"sa":0.3257},{"date":"2022-03-10","o":8200.0,"h":8455.0,"l":8050.0,"c":8143.5,"v":604.0,"dr":0.0048,"sa":0.3252},{"date":"2022-03-11","o":8264.0,"h":8319.0,"l":8118.5,"c":8230.0,"v":380.0,"dr":0.0106,"sa":0.3239},{"date":"2022-03-14","o":8179.0,"h":8250.0,"l":7996.5,"c":8080.0,"v":253.0,"dr":-0.0182,"sa":0.3233},{"date":"2022-03-15","o":7896.0,"h":8223.0,"l":7892.5,"c":8201.0,"v":230.0,"dr":0.015,"sa":0.3235},{"date":"2022-03-16","o":8171.5,"h":8400.0,"l":8080.5,"c":8368.0,"v":1021.0,"dr":0.0204,"sa":0.3237},{"date":"2022-03-17","o":8368.0,"h":8671.5,"l":8200.0,"c":8638.5,"v":450.0,"dr":0.0323,"sa":0.3248},{"date":"2022-03-18","o":8599.5,"h":8680.0,"l":8560.0,"c":8599.0,"v":240.0,"dr":-0.0046,"sa":0.3239},{"date":"2022-03-21","o":8730.0,"h":8900.0,"l":8730.0,"c":8794.0,"v":341.0,"dr":0.0227,"sa":0.323},{"date":"2022-03-22","o":8832.5,"h":8935.5,"l":8600.0,"c":8904.0,"v":593.0,"dr":0.0125,"sa":0.3224},{"date":"2022-03-23","o":8940.0,"h":9010.0,"l":8894.0,"c":8942.5,"v":208.0,"dr":0.0043,"sa":0.3207},{"date":"2022-03-25","o":8855.0,"h":9027.5,"l":8855.0,"c":8910.0,"v":186.0,"dr":-0.0036,"sa":0.3206},{"date":"2022-03-28","o":8783.0,"h":8850.0,"l":8677.5,"c":8689.0,"v":569.0,"dr":-0.0248,"sa":0.3197},{"date":"2022-03-29","o":8540.0,"h":8540.0,"l":8420.5,"c":8503.5,"v":213.0,"dr":-0.0213,"sa":0.3205},{"date":"2022-03-30","o":8552.0,"h":8640.5,"l":8482.5,"c":8545.5,"v":317.0,"dr":0.0049,"sa":0.3181},{"date":"2022-03-31","o":8611.0,"h":8643.5,"l":8529.5,"c":8545.0,"v":132.0,"dr":-0.0001,"sa":0.3177},{"date":"2022-04-01","o":8545.0,"h":8545.0,"l":8271.0,"c":8334.0,"v":275.0,"dr":-0.0247,"sa":0.3187},{"date":"2022-04-04","o":8334.0,"h":8416.0,"l":8300.0,"c":8416.0,"v":237.0,"dr":0.0098,"sa":0.3188},{"date":"2022-04-05","o":8416.0,"h":8416.0,"l":8176.0,"c":8196.0,"v":138.0,"dr":-0.0261,"sa":0.3186},{"date":"2022-04-06","o":8098.0,"h":8199.0,"l":8082.0,"c":8181.5,"v":225.0,"dr":-0.0018,"sa":0.3186},{"date":"2022-04-07","o":8139.0,"h":8245.0,"l":8118.0,"c":8245.0,"v":182.0,"dr":0.0078,"sa":0.3186},{"date":"2022-04-08","o":8001.0,"h":8324.0,"l":8001.0,"c":8300.0,"v":62.0,"dr":0.0067,"sa":0.3186},{"date":"2022-04-11","o":8288.0,"h":8300.0,"l":8235.5,"c":8260.0,"v":351.0,"dr":-0.0048,"sa":0.3185},{"date":"2022-04-12","o":8320.0,"h":8355.0,"l":8270.0,"c":8285.0,"v":373.0,"dr":0.003,"sa":0.3185},{"date":"2022-04-13","o":8330.0,"h":8338.0,"l":8213.0,"c":8310.0,"v":160.0,"dr":0.003,"sa":0.3185},{"date":"2022-04-18","o":8800.0,"h":8890.0,"l":8663.5,"c":8665.0,"v":488.0,"dr":0.0427,"sa":0.3212},{"date":"2022-04-19","o":8800.0,"h":8859.0,"l":8592.0,"c":8859.0,"v":276.0,"dr":0.0224,"sa":0.3218},{"date":"2022-04-20","o":9100.0,"h":9200.0,"l":8950.0,"c":9192.0,"v":438.0,"dr":0.0376,"sa":0.3238},{"date":"2022-04-21","o":9230.0,"h":9503.0,"l":9230.0,"c":9503.0,"v":679.0,"dr":0.0338,"sa":0.3254},{"date":"2022-04-22","o":9053.0,"h":9300.0,"l":9000.0,"c":9106.5,"v":499.0,"dr":-0.0417,"sa":0.3282},{"date":"2022-04-25","o":8879.0,"h":9060.0,"l":8729.5,"c":9020.0,"v":363.0,"dr":-0.0095,"sa":0.3284},{"date":"2022-04-26","o":9050.0,"h":9050.0,"l":8856.5,"c":9017.0,"v":495.0,"dr":-0.0003,"sa":0.328},{"date":"2022-04-27","o":9082.5,"h":9179.5,"l":8928.0,"c":8986.0,"v":246.0,"dr":-0.0034,"sa":0.3274},{"date":"2022-04-28","o":8580.5,"h":8787.0,"l":8478.0,"c":8739.0,"v":225.0,"dr":-0.0275,"sa":0.3284},{"date":"2022-04-29","o":8690.0,"h":8803.0,"l":8685.0,"c":8702.5,"v":241.0,"dr":-0.0042,"sa":0.3284},{"date":"2022-05-02","o":8785.0,"h":8937.5,"l":8785.0,"c":8911.0,"v":238.0,"dr":0.024,"sa":0.3291},{"date":"2022-05-03","o":8960.0,"h":8982.0,"l":8819.5,"c":8849.0,"v":102.0,"dr":-0.007,"sa":0.3292},{"date":"2022-05-04","o":8750.0,"h":9090.0,"l":8750.0,"c":9066.0,"v":322.0,"dr":0.0245,"sa":0.3295},{"date":"2022-05-05","o":9068.5,"h":9100.0,"l":8885.5,"c":8890.5,"v":258.0,"dr":-0.0194,"sa":0.3298},{"date":"2022-05-06","o":8780.5,"h":8925.5,"l":8734.0,"c":8868.5,"v":150.0,"dr":-0.0025,"sa":0.3298},{"date":"2022-05-09","o":8915.0,"h":8915.0,"l":8582.0,"c":8635.5,"v":200.0,"dr":-0.0263,"sa":0.3307},{"date":"2022-05-10","o":8653.5,"h":8653.5,"l":8350.0,"c":8453.0,"v":327.0,"dr":-0.0211,"sa":0.3309},{"date":"2022-05-11","o":8597.0,"h":8701.0,"l":8476.0,"c":8618.5,"v":269.0,"dr":0.0196,"sa":0.3308},{"date":"2022-05-12","o":8338.5,"h":8555.0,"l":8338.5,"c":8444.5,"v":221.0,"dr":-0.0202,"sa":0.3313},{"date":"2022-05-13","o":8548.0,"h":8740.0,"l":8538.5,"c":8718.5,"v":350.0,"dr":0.0324,"sa":0.3323},{"date":"2022-05-16","o":8694.5,"h":8900.0,"l":8630.0,"c":8825.0,"v":76.0,"dr":0.0122,"sa":0.3325},{"date":"2022-05-17","o":8999.5,"h":9038.5,"l":8938.0,"c":9000.5,"v":951.0,"dr":0.0199,"sa":0.3321},{"date":"2022-05-19","o":8563.5,"h":8814.0,"l":8563.5,"c":8814.0,"v":93.0,"dr":-0.0207,"sa":0.3327},{"date":"2022-05-20","o":8459.0,"h":8522.0,"l":8220.0,"c":8359.0,"v":141.0,"dr":-0.0516,"sa":0.3354},{"date":"2022-05-23","o":8607.5,"h":8652.5,"l":8550.0,"c":8617.0,"v":118.0,"dr":0.0309,"sa":0.3367},{"date":"2022-05-24","o":8617.0,"h":8745.0,"l":8616.0,"c":8745.0,"v":1105.0,"dr":0.0149,"sa":0.3364},{"date":"2022-05-26","o":8905.5,"h":9152.5,"l":8905.5,"c":9130.0,"v":380.0,"dr":0.044,"sa":0.339},{"date":"2022-05-27","o":9200.0,"h":9222.0,"l":9107.5,"c":9174.5,"v":68.0,"dr":0.0049,"sa":0.3388},{"date":"2022-05-30","o":8875.5,"h":9400.0,"l":8875.5,"c":9349.0,"v":17.0,"dr":0.019,"sa":0.3393},{"date":"2022-05-31","o":9220.0,"h":9238.0,"l":9084.5,"c":9084.5,"v":99.0,"dr":-0.0283,"sa":0.34},{"date":"2022-06-01","o":9080.0,"h":9210.0,"l":9062.0,"c":9201.0,"v":64.0,"dr":0.0128,"sa":0.3402},{"date":"2022-06-02","o":9198.0,"h":9239.0,"l":9120.5,"c":9182.5,"v":97.0,"dr":-0.002,"sa":0.3399},{"date":"2022-06-03","o":9281.0,"h":9350.0,"l":9230.0,"c":9333.0,"v":213.0,"dr":0.0164,"sa":0.3403},{"date":"2022-06-06","o":9294.5,"h":9420.0,"l":9294.5,"c":9390.0,"v":87.0,"dr":0.0061,"sa":0.34},{"date":"2022-06-07","o":9390.0,"h":9529.0,"l":9390.0,"c":9523.5,"v":604.0,"dr":0.0142,"sa":0.3403},{"date":"2022-06-08","o":9570.0,"h":9700.0,"l":9564.5,"c":9623.5,"v":559.0,"dr":0.0105,"sa":0.3403},{"date":"2022-06-09","o":9550.0,"h":9850.0,"l":9510.5,"c":9818.0,"v":196.0,"dr":0.0202,"sa":0.3409},{"date":"2022-06-10","o":9600.0,"h":9825.0,"l":9550.0,"c":9817.0,"v":213.0,"dr":-0.0001,"sa":0.3409},{"date":"2022-06-13","o":9810.0,"h":9950.0,"l":9600.0,"c":9950.0,"v":934.0,"dr":0.0135,"sa":0.3401},{"date":"2022-06-14","o":10026.5,"h":10026.5,"l":9800.0,"c":9999.5,"v":210.0,"dr":0.005,"sa":0.3401},{"date":"2022-06-15","o":9906.5,"h":9940.0,"l":9785.0,"c":9847.5,"v":274.0,"dr":-0.0152,"sa":0.3394},{"date":"2022-06-16","o":9560.5,"h":9560.5,"l":9401.0,"c":9410.5,"v":147.0,"dr":-0.0444,"sa":0.34},{"date":"2022-06-21","o":9465.0,"h":9525.0,"l":9401.0,"c":9457.5,"v":155.0,"dr":0.005,"sa":0.339},{"date":"2022-06-22","o":9240.0,"h":9240.0,"l":8900.0,"c":8935.5,"v":137.0,"dr":-0.0552,"sa":0.3434},{"date":"2022-06-23","o":8805.5,"h":8805.5,"l":8358.5,"c":8439.0,"v":559.0,"dr":-0.0556,"sa":0.3481},{"date":"2022-06-24","o":8545.0,"h":8839.0,"l":8545.0,"c":8819.5,"v":424.0,"dr":0.0451,"sa":0.3508},{"date":"2022-06-27","o":8897.0,"h":9191.0,"l":8870.0,"c":9163.0,"v":238.0,"dr":0.0389,"sa":0.3517},{"date":"2022-06-28","o":9312.0,"h":9676.5,"l":9245.0,"c":9376.5,"v":776.0,"dr":0.0233,"sa":0.3523},{"date":"2022-06-29","o":9183.5,"h":9262.5,"l":9081.5,"c":9242.0,"v":597.0,"dr":-0.0143,"sa":0.3514},{"date":"2022-06-30","o":9100.0,"h":9202.5,"l":9030.0,"c":9125.5,"v":253.0,"dr":-0.0126,"sa":0.3516},{"date":"2022-07-01","o":9026.5,"h":9051.5,"l":8837.0,"c":9005.5,"v":210.0,"dr":-0.0131,"sa":0.3511},{"date":"2022-07-04","o":9125.5,"h":9698.0,"l":9125.0,"c":9587.5,"v":219.0,"dr":0.0646,"sa":0.3568},{"date":"2022-07-05","o":9701.0,"h":9706.0,"l":9060.5,"c":9578.0,"v":1400.0,"dr":-0.001,"sa":0.3568},{"date":"2022-07-06","o":9463.0,"h":9700.0,"l":9291.5,"c":9655.0,"v":444.0,"dr":0.008,"sa":0.3567},{"date":"2022-07-07","o":9814.0,"h":10730.0,"l":9775.5,"c":10676.5,"v":1196.0,"dr":0.1058,"sa":0.371},{"date":"2022-07-08","o":10680.0,"h":10885.5,"l":10400.0,"c":10821.0,"v":420.0,"dr":0.0135,"sa":0.3711},{"date":"2022-07-11","o":10800.0,"h":10800.0,"l":10302.5,"c":10467.5,"v":6845.0,"dr":-0.0327,"sa":0.3726},{"date":"2022-07-12","o":10476.0,"h":10580.0,"l":10182.0,"c":10203.0,"v":1106.0,"dr":-0.0253,"sa":0.3735},{"date":"2022-07-13","o":10149.0,"h":10200.0,"l":10017.0,"c":10140.5,"v":304.0,"dr":-0.0061,"sa":0.3725},{"date":"2022-07-14","o":9829.5,"h":10098.0,"l":9829.5,"c":10081.0,"v":191.0,"dr":-0.0059,"sa":0.3724},{"date":"2022-07-15","o":10158.0,"h":10446.5,"l":10158.0,"c":10422.0,"v":418.0,"dr":0.0338,"sa":0.3729},{"date":"2022-07-18","o":10455.5,"h":10621.0,"l":10455.5,"c":10555.0,"v":890.0,"dr":0.0128,"sa":0.3722},{"date":"2022-07-19","o":10648.0,"h":11093.0,"l":10648.0,"c":11076.5,"v":786.0,"dr":0.0494,"sa":0.375},{"date":"2022-07-20","o":11020.0,"h":11251.0,"l":10996.0,"c":11239.0,"v":1183.0,"dr":0.0147,"sa":0.3748},{"date":"2022-07-21","o":11295.5,"h":12200.0,"l":11295.5,"c":12079.5,"v":447.0,"dr":0.0748,"sa":0.3818},{"date":"2022-07-22","o":12116.0,"h":12116.0,"l":11521.5,"c":11630.0,"v":312.0,"dr":-0.0372,"sa":0.3837},{"date":"2022-07-25","o":11730.0,"h":12023.5,"l":11608.0,"c":11953.5,"v":953.0,"dr":0.0278,"sa":0.3844},{"date":"2022-07-26","o":12100.0,"h":12185.0,"l":11900.0,"c":12044.0,"v":607.0,"dr":0.0076,"sa":0.3831},{"date":"2022-07-27","o":12000.0,"h":12409.5,"l":12000.0,"c":12390.5,"v":234.0,"dr":0.0288,"sa":0.3839},{"date":"2022-07-28","o":12336.5,"h":12405.0,"l":11399.0,"c":11705.0,"v":1760.0,"dr":-0.0553,"sa":0.3882},{"date":"2022-07-29","o":12070.0,"h":12079.5,"l":11204.5,"c":11474.0,"v":300.0,"dr":-0.0197,"sa":0.3888},{"date":"2022-08-01","o":11200.0,"h":11325.5,"l":10700.0,"c":11012.5,"v":1467.0,"dr":-0.0402,"sa":0.391},{"date":"2022-08-02","o":10707.0,"h":10897.5,"l":10499.0,"c":10621.5,"v":679.0,"dr":-0.0355,"sa":0.3927},{"date":"2022-08-03","o":10766.0,"h":10766.0,"l":10450.0,"c":10541.0,"v":345.0,"dr":-0.0076,"sa":0.3926},{"date":"2022-08-04","o":10555.0,"h":10924.0,"l":10487.0,"c":10780.5,"v":1287.0,"dr":0.0227,"sa":0.3931},{"date":"2022-08-05","o":10957.0,"h":10960.0,"l":10528.0,"c":10540.5,"v":1548.0,"dr":-0.0223,"sa":0.3927},{"date":"2022-08-08","o":10655.5,"h":10733.0,"l":10286.0,"c":10611.0,"v":1276.0,"dr":0.0067,"sa":0.3926},{"date":"2022-08-09","o":10750.0,"h":10926.5,"l":10670.0,"c":10695.5,"v":507.0,"dr":0.008,"sa":0.3925},{"date":"2022-08-10","o":10787.5,"h":11004.5,"l":10787.5,"c":10956.0,"v":344.0,"dr":0.0244,"sa":0.3921},{"date":"2022-08-11","o":11150.0,"h":11214.0,"l":11054.5,"c":11094.5,"v":288.0,"dr":0.0126,"sa":0.3922},{"date":"2022-08-12","o":11265.5,"h":11277.0,"l":11072.5,"c":11277.0,"v":221.0,"dr":0.0164,"sa":0.3924},{"date":"2022-08-16","o":11293.0,"h":11293.0,"l":11075.0,"c":11127.0,"v":357.0,"dr":-0.0133,"sa":0.3926},{"date":"2022-08-17","o":10866.0,"h":11306.0,"l":10866.0,"c":11208.5,"v":307.0,"dr":0.0073,"sa":0.3916},{"date":"2022-08-18","o":11300.0,"h":11639.0,"l":11216.0,"c":11611.0,"v":420.0,"dr":0.0359,"sa":0.392},{"date":"2022-08-19","o":11587.5,"h":11848.0,"l":11468.0,"c":11784.0,"v":661.0,"dr":0.0149,"sa":0.3914},{"date":"2022-08-22","o":11665.0,"h":11708.0,"l":11427.0,"c":11476.5,"v":1764.0,"dr":-0.0261,"sa":0.3923},{"date":"2022-08-23","o":11750.0,"h":11887.5,"l":11616.0,"c":11833.0,"v":683.0,"dr":0.0311,"sa":0.3925},{"date":"2022-08-24","o":11862.5,"h":11862.5,"l":11611.0,"c":11615.0,"v":223.0,"dr":-0.0184,"sa":0.3926},{"date":"2022-08-25","o":11944.0,"h":11944.0,"l":11744.0,"c":11801.5,"v":210.0,"dr":0.0161,"sa":0.3925},{"date":"2022-08-26","o":11810.0,"h":11810.0,"l":11268.0,"c":11297.0,"v":399.0,"dr":-0.0427,"sa":0.395},{"date":"2022-08-29","o":11297.0,"h":11320.0,"l":11073.5,"c":11317.5,"v":702.0,"dr":0.0018,"sa":0.3948},{"date":"2022-08-30","o":11083.0,"h":11111.0,"l":10925.0,"c":11068.5,"v":143.0,"dr":-0.022,"sa":0.3955},{"date":"2022-08-31","o":10964.0,"h":11040.0,"l":10913.0,"c":10965.5,"v":65.0,"dr":-0.0093,"sa":0.3955},{"date":"2022-09-01","o":10800.0,"h":10820.5,"l":10614.0,"c":10642.5,"v":95.0,"dr":-0.0295,"sa":0.3966},{"date":"2022-09-05","o":10670.0,"h":10999.0,"l":9829.5,"c":10948.0,"v":114.0,"dr":0.0287,"sa":0.3973},{"date":"2022-09-06","o":10607.5,"h":10607.5,"l":10205.0,"c":10247.0,"v":729.0,"dr":-0.064,"sa":0.4022},{"date":"2022-09-07","o":10225.0,"h":10290.0,"l":10145.0,"c":10225.5,"v":349.0,"dr":-0.0021,"sa":0.4022},{"date":"2022-09-08","o":10178.0,"h":10439.0,"l":10151.0,"c":10434.0,"v":562.0,"dr":0.0204,"sa":0.4024},{"date":"2022-09-09","o":10435.0,"h":10721.0,"l":10435.0,"c":10676.5,"v":635.0,"dr":0.0232,"sa":0.4026},{"date":"2022-09-12","o":10755.5,"h":10803.0,"l":10700.0,"c":10796.0,"v":177.0,"dr":0.0112,"sa":0.4027},{"date":"2022-09-13","o":10700.0,"h":10700.0,"l":10338.5,"c":10401.0,"v":594.0,"dr":-0.0366,"sa":0.4045},{"date":"2022-09-14","o":10256.5,"h":10478.5,"l":10227.0,"c":10478.5,"v":980.0,"dr":0.0075,"sa":0.4044},{"date":"2022-09-15","o":10600.0,"h":10864.0,"l":10600.0,"c":10832.5,"v":93.0,"dr":0.0338,"sa":0.4057},{"date":"2022-09-16","o":10662.0,"h":10835.5,"l":10662.0,"c":10835.5,"v":490.0,"dr":0.0003,"sa":0.4057},{"date":"2022-09-19","o":10803.5,"h":11106.0,"l":10803.5,"c":11106.0,"v":175.0,"dr":0.025,"sa":0.406},{"date":"2022-09-20","o":10910.0,"h":10910.0,"l":10673.0,"c":10701.5,"v":1892.0,"dr":-0.0364,"sa":0.4071},{"date":"2022-09-21","o":10883.0,"h":10931.0,"l":10536.5,"c":10549.0,"v":1059.0,"dr":-0.0143,"sa":0.4068},{"date":"2022-09-22","o":10601.0,"h":10745.0,"l":10571.5,"c":10710.5,"v":1561.0,"dr":0.0153,"sa":0.4065},{"date":"2022-09-23","o":10363.0,"h":10499.0,"l":10100.5,"c":10264.5,"v":234.0,"dr":-0.0416,"sa":0.4086},{"date":"2022-09-26","o":10264.0,"h":10367.0,"l":10060.0,"c":10150.5,"v":160.0,"dr":-0.0111,"sa":0.4087},{"date":"2022-09-27","o":10139.0,"h":10139.0,"l":9770.5,"c":9973.0,"v":264.0,"dr":-0.0175,"sa":0.4076},{"date":"2022-09-28","o":10082.0,"h":10341.0,"l":10082.0,"c":10311.5,"v":154.0,"dr":0.0339,"sa":0.4087},{"date":"2022-09-29","o":10219.0,"h":10227.0,"l":10025.0,"c":10165.5,"v":51.0,"dr":-0.0142,"sa":0.4086},{"date":"2022-09-30","o":10149.0,"h":10310.0,"l":10149.0,"c":10310.0,"v":180.0,"dr":0.0142,"sa":0.4076},{"date":"2022-10-03","o":10602.5,"h":10714.5,"l":10491.5,"c":10626.5,"v":132.0,"dr":0.0307,"sa":0.4085},{"date":"2022-10-04","o":10980.0,"h":11158.0,"l":10980.0,"c":11145.0,"v":276.0,"dr":0.0488,"sa":0.4107},{"date":"2022-10-05","o":11024.0,"h":11190.0,"l":10956.5,"c":11118.5,"v":575.0,"dr":-0.0024,"sa":0.4107},{"date":"2022-10-06","o":11271.0,"h":11271.0,"l":10949.5,"c":11009.5,"v":115.0,"dr":-0.0098,"sa":0.4107},{"date":"2022-10-11","o":10987.0,"h":11223.0,"l":10971.0,"c":10978.5,"v":847.0,"dr":-0.0028,"sa":0.4078},{"date":"2022-10-12","o":11284.0,"h":11284.0,"l":10928.0,"c":11098.0,"v":90.0,"dr":0.0109,"sa":0.4075},{"date":"2022-10-13","o":10806.5,"h":11580.0,"l":10806.5,"c":11513.0,"v":1828.0,"dr":0.0374,"sa":0.4088},{"date":"2022-10-14","o":11300.0,"h":11366.0,"l":11100.0,"c":11173.5,"v":450.0,"dr":-0.0295,"sa":0.4099},{"date":"2022-10-17","o":11329.0,"h":11335.5,"l":11146.5,"c":11159.5,"v":424.0,"dr":-0.0013,"sa":0.4097},{"date":"2022-10-18","o":11300.0,"h":11381.0,"l":11087.0,"c":11132.0,"v":524.0,"dr":-0.0025,"sa":0.4083},{"date":"2022-10-19","o":11131.0,"h":11250.0,"l":11080.0,"c":11168.5,"v":539.0,"dr":0.0033,"sa":0.4072},{"date":"2022-10-20","o":11200.0,"h":11200.0,"l":10966.5,"c":10975.5,"v":612.0,"dr":-0.0173,"sa":0.4076},{"date":"2022-10-21","o":11157.5,"h":12000.0,"l":11146.0,"c":11925.5,"v":157.0,"dr":0.0866,"sa":0.415},{"date":"2022-10-24","o":11270.5,"h":11704.0,"l":11270.5,"c":11648.0,"v":222.0,"dr":-0.0233,"sa":0.4148},{"date":"2022-10-25","o":11700.0,"h":11950.0,"l":11700.0,"c":11914.0,"v":712.0,"dr":0.0228,"sa":0.4152},{"date":"2022-10-26","o":12000.0,"h":12108.0,"l":12000.0,"c":12030.0,"v":921.0,"dr":0.0097,"sa":0.415},{"date":"2022-10-27","o":12947.0,"h":13280.0,"l":12947.0,"c":12991.5,"v":2727.0,"dr":0.0799,"sa":0.4219},{"date":"2022-10-28","o":13181.5,"h":13475.0,"l":13181.5,"c":13443.0,"v":1398.0,"dr":0.0348,"sa":0.4231},{"date":"2022-10-31","o":13418.0,"h":13418.0,"l":13300.0,"c":13302.5,"v":514.0,"dr":-0.0105,"sa":0.4233},{"date":"2022-11-01","o":13460.5,"h":13470.0,"l":13238.0,"c":13252.0,"v":1035.0,"dr":-0.0038,"sa":0.4233},{"date":"2022-11-02","o":13301.0,"h":13378.0,"l":12934.0,"c":12968.0,"v":341.0,"dr":-0.0214,"sa":0.4239},{"date":"2022-11-03","o":13139.5,"h":13516.0,"l":13139.5,"c":13479.0,"v":837.0,"dr":0.0394,"sa":0.4252},{"date":"2022-11-04","o":13947.0,"h":14010.0,"l":13687.5,"c":13760.0,"v":485.0,"dr":0.0208,"sa":0.4211},{"date":"2022-11-07","o":13760.0,"h":13906.0,"l":13515.0,"c":13848.5,"v":1249.0,"dr":0.0064,"sa":0.421},{"date":"2022-11-08","o":13938.5,"h":14050.0,"l":13778.0,"c":14003.0,"v":238.0,"dr":0.0112,"sa":0.4196},{"date":"2022-11-09","o":13883.5,"h":13936.0,"l":13800.0,"c":13821.0,"v":602.0,"dr":-0.013,"sa":0.4194},{"date":"2022-11-10","o":14119.5,"h":14359.0,"l":13918.5,"c":14357.0,"v":217.0,"dr":0.0388,"sa":0.4197},{"date":"2022-11-11","o":14898.0,"h":14898.0,"l":14549.5,"c":14698.5,"v":211.0,"dr":0.0238,"sa":0.4202},{"date":"2022-11-14","o":14001.0,"h":14826.0,"l":14001.0,"c":14649.0,"v":757.0,"dr":-0.0034,"sa":0.4198},{"date":"2022-11-15","o":14210.0,"h":15000.0,"l":14210.0,"c":14952.5,"v":227.0,"dr":0.0207,"sa":0.4196},{"date":"2022-11-16","o":15000.0,"h":15110.0,"l":14565.0,"c":15050.0,"v":108.0,"dr":0.0065,"sa":0.418},{"date":"2022-11-17","o":3772.0,"h":3861.0,"l":3725.5,"c":3856.0,"v":2932.0,"dr":-0.7438,"sa":0.8553},{"date":"2022-11-18","o":3940.0,"h":3940.0,"l":3787.5,"c":3863.0,"v":1026.0,"dr":0.0018,"sa":0.8551},{"date":"2022-11-22","o":3899.5,"h":3973.0,"l":3863.0,"c":3973.0,"v":5503.0,"dr":0.0285,"sa":0.8556},{"date":"2022-11-23","o":3950.0,"h":3980.0,"l":3859.0,"c":3862.0,"v":2150.0,"dr":-0.0279,"sa":0.8554},{"date":"2022-11-24","o":3852.0,"h":4228.5,"l":3852.0,"c":3965.0,"v":374.0,"dr":0.0267,"sa":0.8558},{"date":"2022-11-25","o":3904.5,"h":3945.0,"l":3838.5,"c":3900.0,"v":425.0,"dr":-0.0164,"sa":0.8558},{"date":"2022-11-28","o":3805.5,"h":3825.0,"l":3730.5,"c":3745.5,"v":1008.0,"dr":-0.0396,"sa":0.8567},{"date":"2022-11-29","o":3728.0,"h":3804.0,"l":3728.0,"c":3800.0,"v":210.0,"dr":0.0146,"sa":0.8567},{"date":"2022-11-30","o":3810.0,"h":3819.5,"l":3730.0,"c":3805.5,"v":357.0,"dr":0.0014,"sa":0.8565},{"date":"2022-12-01","o":3846.0,"h":3846.0,"l":3797.0,"c":3797.0,"v":32.0,"dr":-0.0022,"sa":0.8563},{"date":"2022-12-02","o":3850.0,"h":3875.0,"l":3782.0,"c":3826.0,"v":878.0,"dr":0.0076,"sa":0.8563},{"date":"2022-12-05","o":4000.0,"h":4000.0,"l":3824.5,"c":3866.5,"v":389.0,"dr":0.0106,"sa":0.8539},{"date":"2022-12-06","o":3876.5,"h":3941.0,"l":3876.5,"c":3873.0,"v":3206.0,"dr":0.0017,"sa":0.8539},{"date":"2022-12-07","o":3867.0,"h":3933.5,"l":3850.0,"c":3866.5,"v":279.0,"dr":-0.0017,"sa":0.8538},{"date":"2022-12-12","o":3800.5,"h":3927.5,"l":3800.5,"c":3863.0,"v":6278.0,"dr":-0.0009,"sa":0.8537},{"date":"2022-12-13","o":3899.0,"h":3934.0,"l":3858.5,"c":3934.0,"v":1201.0,"dr":0.0184,"sa":0.8535},{"date":"2022-12-14","o":3925.0,"h":3956.5,"l":3848.0,"c":3856.0,"v":1067.0,"dr":-0.0198,"sa":0.8538},{"date":"2022-12-15","o":4000.0,"h":4000.0,"l":3795.0,"c":3822.5,"v":548.0,"dr":-0.0087,"sa":0.8533},{"date":"2022-12-16","o":3850.0,"h":3868.0,"l":3772.0,"c":3836.0,"v":286.0,"dr":0.0035,"sa":0.8533},{"date":"2022-12-19","o":3896.0,"h":3924.5,"l":3843.0,"c":3871.0,"v":534.0,"dr":0.0091,"sa":0.8529},{"date":"2022-12-20","o":4000.0,"h":4000.0,"l":3897.0,"c":3897.0,"v":42.0,"dr":0.0067,"sa":0.8529},{"date":"2022-12-21","o":3950.0,"h":4050.0,"l":3950.0,"c":4044.5,"v":929.0,"dr":0.0378,"sa":0.8531},{"date":"2022-12-22","o":4052.5,"h":4052.5,"l":3914.5,"c":3941.5,"v":459.0,"dr":-0.0255,"sa":0.8534},{"date":"2022-12-23","o":4001.5,"h":4049.0,"l":3900.0,"c":3920.0,"v":199.0,"dr":-0.0055,"sa":0.8533},{"date":"2022-12-26","o":4050.0,"h":4098.5,"l":3950.0,"c":3950.0,"v":103.0,"dr":0.0077,"sa":0.8526},{"date":"2022-12-27","o":4093.5,"h":4172.0,"l":4061.5,"c":4098.0,"v":1880.0,"dr":0.0375,"sa":0.8534},{"date":"2022-12-28","o":4098.0,"h":4409.0,"l":4098.0,"c":4172.0,"v":400.0,"dr":0.0181,"sa":0.8531},{"date":"2022-12-29","o":4205.0,"h":4222.0,"l":4071.0,"c":4071.0,"v":144.0,"dr":-0.0242,"sa":0.8532},{"date":"2022-12-30","o":4079.5,"h":4099.5,"l":3935.0,"c":4099.0,"v":160.0,"dr":0.0069,"sa":0.853},{"date":"2023-01-02","o":3900.0,"h":4300.0,"l":3900.0,"c":4151.5,"v":388.0,"dr":0.0128,"sa":0.853},{"date":"2023-01-03","o":4200.0,"h":4200.0,"l":4006.0,"c":4086.0,"v":730.0,"dr":-0.0158,"sa":0.8525},{"date":"2023-01-04","o":4180.0,"h":4250.0,"l":4075.0,"c":4250.0,"v":3353.0,"dr":0.0401,"sa":0.8534},{"date":"2023-01-05","o":4207.5,"h":4207.5,"l":4047.0,"c":4079.0,"v":290.0,"dr":-0.0402,"sa":0.8542},{"date":"2023-01-06","o":4200.0,"h":4244.0,"l":4113.5,"c":4239.5,"v":1660.0,"dr":0.0393,"sa":0.8551},{"date":"2023-01-09","o":4300.0,"h":4462.5,"l":4096.5,"c":4233.5,"v":767.0,"dr":-0.0014,"sa":0.855},{"date":"2023-01-10","o":4199.5,"h":4199.5,"l":4120.5,"c":4164.0,"v":556.0,"dr":-0.0164,"sa":0.8535},{"date":"2023-01-11","o":4164.0,"h":4350.0,"l":4110.0,"c":4218.0,"v":912.0,"dr":0.013,"sa":0.8533},{"date":"2023-01-12","o":4217.0,"h":4420.0,"l":4213.0,"c":4391.0,"v":848.0,"dr":0.041,"sa":0.854},{"date":"2023-01-13","o":4436.5,"h":4690.5,"l":4432.0,"c":4518.5,"v":1774.0,"dr":0.029,"sa":0.8543},{"date":"2023-01-16","o":4730.0,"h":4790.0,"l":4500.0,"c":4735.0,"v":372.0,"dr":0.0479,"sa":0.8556},{"date":"2023-01-17","o":4778.0,"h":4800.0,"l":4611.0,"c":4686.5,"v":1923.0,"dr":-0.0102,"sa":0.8555},{"date":"2023-01-18","o":4650.0,"h":4650.0,"l":4437.0,"c":4438.0,"v":1345.0,"dr":-0.053,"sa":0.8571},{"date":"2023-01-19","o":4238.0,"h":4420.0,"l":4238.0,"c":4304.5,"v":361.0,"dr":-0.0301,"sa":0.8575},{"date":"2023-01-20","o":4420.0,"h":4529.0,"l":4420.0,"c":4494.0,"v":1800.0,"dr":0.044,"sa":0.8586},{"date":"2023-01-23","o":4494.5,"h":4617.0,"l":4494.5,"c":4609.0,"v":732.0,"dr":0.0256,"sa":0.859},{"date":"2023-01-24","o":4557.5,"h":4639.0,"l":4546.5,"c":4636.5,"v":221.0,"dr":0.006,"sa":0.8588},{"date":"2023-01-25","o":4700.0,"h":4747.5,"l":4620.0,"c":4730.0,"v":1285.0,"dr":0.0202,"sa":0.8589},{"date":"2023-01-26","o":4900.0,"h":4900.0,"l":4728.5,"c":4848.5,"v":538.0,"dr":0.0251,"sa":0.8593},{"date":"2023-01-27","o":4770.0,"h":4934.5,"l":4770.0,"c":4912.5,"v":2241.0,"dr":0.0132,"sa":0.8593},{"date":"2023-01-30","o":4920.0,"h":4938.5,"l":4755.0,"c":4838.0,"v":1481.0,"dr":-0.0152,"sa":0.8594},{"date":"2023-01-31","o":4780.0,"h":4817.5,"l":4578.5,"c":4658.5,"v":4333.0,"dr":-0.0371,"sa":0.8596},{"date":"2023-02-01","o":4655.0,"h":4693.5,"l":4520.0,"c":4610.5,"v":1374.0,"dr":-0.0103,"sa":0.8596},{"date":"2023-02-02","o":4550.0,"h":4580.0,"l":4420.5,"c":4476.5,"v":2000.0,"dr":-0.0291,"sa":0.8601},{"date":"2023-02-03","o":4445.5,"h":4608.5,"l":4445.5,"c":4541.0,"v":791.0,"dr":0.0144,"sa":0.8553},{"date":"2023-02-06","o":4500.0,"h":4630.0,"l":4500.0,"c":4606.0,"v":725.0,"dr":0.0143,"sa":0.8554},{"date":"2023-02-07","o":4620.0,"h":4662.0,"l":4498.0,"c":4564.0,"v":1168.0,"dr":-0.0091,"sa":0.8554},{"date":"2023-02-08","o":4564.0,"h":4596.0,"l":4515.0,"c":4549.5,"v":756.0,"dr":-0.0032,"sa":0.8552},{"date":"2023-02-09","o":4548.0,"h":4666.5,"l":4503.0,"c":4566.0,"v":949.0,"dr":0.0036,"sa":0.8551},{"date":"2023-02-10","o":4647.5,"h":4647.5,"l":4542.5,"c":4590.5,"v":696.0,"dr":0.0054,"sa":0.855},{"date":"2023-02-13","o":4590.0,"h":4592.0,"l":4483.5,"c":4585.5,"v":580.0,"dr":-0.0011,"sa":0.8549},{"date":"2023-02-14","o":4600.0,"h":4646.0,"l":4477.0,"c":4523.5,"v":1869.0,"dr":-0.0135,"sa":0.8548},{"date":"2023-02-15","o":4500.0,"h":4592.0,"l":4459.0,"c":4580.0,"v":790.0,"dr":0.0125,"sa":0.8549},{"date":"2023-02-16","o":4700.0,"h":4700.0,"l":4513.0,"c":4576.0,"v":340.0,"dr":-0.0009,"sa":0.8549},{"date":"2023-02-17","o":4500.0,"h":4680.0,"l":4500.0,"c":4556.5,"v":692.0,"dr":-0.0043,"sa":0.8548},{"date":"2023-02-22","o":4500.0,"h":4500.0,"l":4353.0,"c":4368.5,"v":1304.0,"dr":-0.0413,"sa":0.8557},{"date":"2023-02-23","o":4400.0,"h":4451.0,"l":4331.5,"c":4370.0,"v":1596.0,"dr":0.0003,"sa":0.8556},{"date":"2023-02-24","o":4375.0,"h":4375.0,"l":4301.0,"c":4335.5,"v":807.0,"dr":-0.0079,"sa":0.8556},{"date":"2023-02-27","o":4335.5,"h":4442.0,"l":4334.5,"c":4386.0,"v":822.0,"dr":0.0116,"sa":0.8548},{"date":"2023-02-28","o":4190.0,"h":4424.5,"l":4190.0,"c":4388.5,"v":516.0,"dr":0.0006,"sa":0.854},{"date":"2023-03-01","o":4471.5,"h":4599.5,"l":4421.0,"c":4590.0,"v":1065.0,"dr":0.0459,"sa":0.8541},{"date":"2023-03-02","o":4600.0,"h":4719.0,"l":4590.0,"c":4713.0,"v":2573.0,"dr":0.0268,"sa":0.8544},{"date":"2023-03-03","o":4899.5,"h":4899.5,"l":4669.0,"c":4702.5,"v":745.0,"dr":-0.0022,"sa":0.8542},{"date":"2023-03-06","o":4749.0,"h":4788.0,"l":4701.0,"c":4756.5,"v":1327.0,"dr":0.0115,"sa":0.854},{"date":"2023-03-07","o":4802.0,"h":4802.0,"l":4531.0,"c":4585.0,"v":3923.0,"dr":-0.0361,"sa":0.8548},{"date":"2023-03-08","o":4558.0,"h":4709.5,"l":4558.0,"c":4709.0,"v":3911.0,"dr":0.027,"sa":0.8541},{"date":"2023-03-09","o":4900.0,"h":4900.0,"l":4649.0,"c":4685.0,"v":1007.0,"dr":-0.0051,"sa":0.854},{"date":"2023-03-10","o":4666.5,"h":4675.0,"l":4472.0,"c":4473.5,"v":947.0,"dr":-0.0451,"sa":0.8552},{"date":"2023-03-13","o":4499.0,"h":4499.0,"l":4397.5,"c":4461.5,"v":910.0,"dr":-0.0027,"sa":0.8546},{"date":"2023-03-14","o":4500.0,"h":4500.0,"l":4373.0,"c":4435.0,"v":861.0,"dr":-0.0059,"sa":0.8544},{"date":"2023-03-15","o":4546.0,"h":4546.0,"l":4210.0,"c":4308.5,"v":1306.0,"dr":-0.0285,"sa":0.8528},{"date":"2023-03-16","o":4280.0,"h":4395.0,"l":4246.0,"c":4380.5,"v":640.0,"dr":0.0167,"sa":0.852},{"date":"2023-03-17","o":4380.0,"h":4380.0,"l":4279.5,"c":4347.0,"v":1608.0,"dr":-0.0076,"sa":0.8521},{"date":"2023-03-20","o":4360.5,"h":4509.0,"l":4360.5,"c":4441.5,"v":2198.0,"dr":0.0217,"sa":0.8523},{"date":"2023-03-21","o":4513.0,"h":4557.0,"l":4470.0,"c":4503.0,"v":428.0,"dr":0.0138,"sa":0.8522},{"date":"2023-03-22","o":4514.0,"h":4514.0,"l":4360.0,"c":4370.0,"v":2699.0,"dr":-0.0295,"sa":0.8526},{"date":"2023-03-23","o":4414.5,"h":4459.0,"l":4250.0,"c":4289.5,"v":464.0,"dr":-0.0184,"sa":0.8525},{"date":"2023-03-27","o":4150.5,"h":4297.5,"l":4150.5,"c":4282.0,"v":964.0,"dr":-0.0017,"sa":0.8519},{"date":"2023-03-28","o":4300.0,"h":4316.5,"l":4274.0,"c":4301.0,"v":806.0,"dr":0.0044,"sa":0.8519},{"date":"2023-03-29","o":4333.5,"h":4420.0,"l":4333.5,"c":4410.5,"v":856.0,"dr":0.0255,"sa":0.852},{"date":"2023-03-30","o":4425.0,"h":4535.0,"l":4425.0,"c":4512.5,"v":1830.0,"dr":0.0231,"sa":0.8522},{"date":"2023-03-31","o":4550.0,"h":4676.5,"l":4550.0,"c":4656.5,"v":2784.0,"dr":0.0319,"sa":0.8528},{"date":"2023-04-03","o":4700.0,"h":4769.5,"l":4660.0,"c":4667.5,"v":2212.0,"dr":0.0024,"sa":0.8528},{"date":"2023-04-04","o":4667.5,"h":4667.5,"l":4425.0,"c":4447.5,"v":3047.0,"dr":-0.0471,"sa":0.8538},{"date":"2023-04-05","o":4500.0,"h":4500.0,"l":4329.0,"c":4362.0,"v":1372.0,"dr":-0.0192,"sa":0.8537},{"date":"2023-04-10","o":4374.0,"h":4400.0,"l":4330.0,"c":4360.5,"v":2825.0,"dr":-0.0003,"sa":0.8537},{"date":"2023-04-11","o":4421.0,"h":4478.0,"l":4383.5,"c":4392.5,"v":4847.0,"dr":0.0073,"sa":0.8537},{"date":"2023-04-12","o":4399.0,"h":4449.5,"l":4385.0,"c":4390.5,"v":1422.0,"dr":-0.0005,"sa":0.8534},{"date":"2023-04-13","o":4400.0,"h":4476.5,"l":4350.0,"c":4458.5,"v":582.0,"dr":0.0155,"sa":0.8534},{"date":"2023-04-14","o":4500.0,"h":4543.5,"l":4460.0,"c":4530.0,"v":888.0,"dr":0.016,"sa":0.8532},{"date":"2023-04-17","o":4550.0,"h":4620.0,"l":4550.0,"c":4605.0,"v":1410.0,"dr":0.0166,"sa":0.8533},{"date":"2023-04-18","o":4616.0,"h":4802.0,"l":4616.0,"c":4794.5,"v":3857.0,"dr":0.0412,"sa":0.8543},{"date":"2023-04-19","o":4782.0,"h":5043.0,"l":4750.5,"c":4868.0,"v":5279.0,"dr":0.0153,"sa":0.8544},{"date":"2023-04-20","o":4970.0,"h":4970.0,"l":4735.0,"c":4846.0,"v":3098.0,"dr":-0.0045,"sa":0.8544},{"date":"2023-04-21","o":4739.5,"h":5010.0,"l":4739.5,"c":4993.5,"v":1353.0,"dr":0.0304,"sa":0.8549},{"date":"2023-04-24","o":5101.0,"h":5200.0,"l":4954.0,"c":5186.5,"v":2920.0,"dr":0.0387,"sa":0.8557},{"date":"2023-04-25","o":5083.5,"h":5353.0,"l":5083.5,"c":5100.0,"v":2021.0,"dr":-0.0167,"sa":0.8549},{"date":"2023-04-26","o":5110.0,"h":5110.0,"l":4919.5,"c":5077.0,"v":959.0,"dr":-0.0045,"sa":0.8546},{"date":"2023-04-27","o":4960.0,"h":4960.0,"l":4720.5,"c":4900.0,"v":10537.0,"dr":-0.0349,"sa":0.8545},{"date":"2023-04-28","o":4950.0,"h":4998.5,"l":4935.0,"c":4975.0,"v":4004.0,"dr":0.0153,"sa":0.854},{"date":"2023-05-02","o":5050.0,"h":5050.0,"l":4823.5,"c":4916.5,"v":2158.0,"dr":-0.0118,"sa":0.853},{"date":"2023-05-03","o":5050.0,"h":5051.0,"l":4822.0,"c":4840.0,"v":1868.0,"dr":-0.0156,"sa":0.8531},{"date":"2023-05-04","o":4860.0,"h":4860.0,"l":4700.0,"c":4724.0,"v":5221.0,"dr":-0.024,"sa":0.8535},{"date":"2023-05-05","o":4800.5,"h":4911.5,"l":4776.0,"c":4892.0,"v":1518.0,"dr":0.0356,"sa":0.8542},{"date":"2023-05-08","o":4911.5,"h":4925.0,"l":4862.5,"c":4893.5,"v":787.0,"dr":0.0003,"sa":0.8538},{"date":"2023-05-09","o":4933.0,"h":4933.0,"l":4815.0,"c":4838.0,"v":1233.0,"dr":-0.0113,"sa":0.8538},{"date":"2023-05-10","o":4838.0,"h":4838.0,"l":4744.0,"c":4784.0,"v":1908.0,"dr":-0.0112,"sa":0.8536},{"date":"2023-05-11","o":4747.0,"h":4776.0,"l":4701.0,"c":4762.5,"v":1305.0,"dr":-0.0045,"sa":0.8536},{"date":"2023-05-12","o":4800.0,"h":4919.0,"l":4758.0,"c":4885.0,"v":890.0,"dr":0.0257,"sa":0.8536},{"date":"2023-05-15","o":4919.0,"h":5006.5,"l":4893.5,"c":4981.0,"v":1091.0,"dr":0.0197,"sa":0.8536},{"date":"2023-05-16","o":4981.0,"h":5063.5,"l":4950.0,"c":5000.5,"v":1322.0,"dr":0.0039,"sa":0.8536},{"date":"2023-05-17","o":5107.5,"h":5159.0,"l":5067.5,"c":5136.0,"v":11211.0,"dr":0.0271,"sa":0.8536},{"date":"2023-05-18","o":5138.0,"h":5337.5,"l":5102.5,"c":5321.0,"v":4342.0,"dr":0.036,"sa":0.854},{"date":"2023-05-19","o":5350.0,"h":5436.0,"l":5276.5,"c":5296.0,"v":1992.0,"dr":-0.0047,"sa":0.8538},{"date":"2023-05-22","o":5303.0,"h":5317.5,"l":5193.0,"c":5299.5,"v":1436.0,"dr":0.0007,"sa":0.8536},{"date":"2023-05-23","o":5283.0,"h":5315.0,"l":5220.0,"c":5252.0,"v":1464.0,"dr":-0.009,"sa":0.853},{"date":"2023-05-24","o":5218.5,"h":5229.5,"l":5139.0,"c":5161.0,"v":897.0,"dr":-0.0173,"sa":0.8531},{"date":"2023-05-29","o":5162.0,"h":5510.0,"l":5100.0,"c":5232.0,"v":194.0,"dr":0.0138,"sa":0.853},{"date":"2023-05-30","o":5232.0,"h":5251.0,"l":5085.0,"c":5112.0,"v":2657.0,"dr":-0.0229,"sa":0.8531},{"date":"2023-05-31","o":5082.0,"h":5082.0,"l":5024.5,"c":5037.0,"v":717.0,"dr":-0.0147,"sa":0.8516},{"date":"2023-06-01","o":5100.0,"h":5223.5,"l":5074.0,"c":5199.0,"v":968.0,"dr":0.0322,"sa":0.8517},{"date":"2023-06-02","o":5405.5,"h":5650.0,"l":5384.5,"c":5632.0,"v":3369.0,"dr":0.0833,"sa":0.8555},{"date":"2023-06-05","o":5630.5,"h":5630.5,"l":5491.0,"c":5513.5,"v":1459.0,"dr":-0.021,"sa":0.8547},{"date":"2023-06-06","o":5630.0,"h":5645.5,"l":5551.0,"c":5592.0,"v":4343.0,"dr":0.0142,"sa":0.8548},{"date":"2023-06-07","o":5710.0,"h":5849.5,"l":5646.0,"c":5822.0,"v":3495.0,"dr":0.0411,"sa":0.8556},{"date":"2023-06-08","o":5868.5,"h":5881.5,"l":5767.5,"c":5855.0,"v":2234.0,"dr":0.0057,"sa":0.8551},{"date":"2023-06-09","o":5863.0,"h":5891.5,"l":5781.0,"c":5858.5,"v":8381.0,"dr":0.0006,"sa":0.855},{"date":"2023-06-12","o":5900.0,"h":5966.0,"l":5867.0,"c":5954.0,"v":6095.0,"dr":0.0163,"sa":0.8551},{"date":"2023-06-13","o":6025.5,"h":6186.0,"l":6025.5,"c":6128.5,"v":2154.0,"dr":0.0293,"sa":0.8555},{"date":"2023-06-14","o":6232.0,"h":6232.0,"l":6061.0,"c":6116.0,"v":1951.0,"dr":-0.002,"sa":0.8555},{"date":"2023-06-15","o":6176.0,"h":6296.0,"l":6169.0,"c":6281.5,"v":1356.0,"dr":0.0271,"sa":0.8558},{"date":"2023-06-16","o":6225.0,"h":6324.5,"l":6182.5,"c":6217.5,"v":1540.0,"dr":-0.0102,"sa":0.8558},{"date":"2023-06-21","o":6179.0,"h":6179.0,"l":6084.0,"c":6134.5,"v":1833.0,"dr":-0.0133,"sa":0.8557},{"date":"2023-06-22","o":6134.5,"h":6134.5,"l":5990.5,"c":6052.0,"v":1520.0,"dr":-0.0134,"sa":0.8558},{"date":"2023-06-23","o":6350.0,"h":6350.0,"l":5987.0,"c":6095.0,"v":903.0,"dr":0.0071,"sa":0.8557},{"date":"2023-06-26","o":6109.0,"h":6180.5,"l":5991.0,"c":6065.0,"v":1389.0,"dr":-0.0049,"sa":0.8557},{"date":"2023-06-27","o":6075.0,"h":6305.0,"l":6027.5,"c":6150.0,"v":675.0,"dr":0.014,"sa":0.8557},{"date":"2023-06-28","o":6150.0,"h":6150.0,"l":6061.5,"c":6080.0,"v":4622.0,"dr":-0.0114,"sa":0.8546},{"date":"2023-06-29","o":6280.0,"h":6280.0,"l":6125.0,"c":6180.0,"v":685.0,"dr":0.0164,"sa":0.8547},{"date":"2023-06-30","o":6180.0,"h":6450.0,"l":6180.0,"c":6334.5,"v":1814.0,"dr":0.025,"sa":0.8532},{"date":"2023-07-03","o":6360.0,"h":6600.0,"l":6251.0,"c":6550.0,"v":679.0,"dr":0.034,"sa":0.8518},{"date":"2023-07-04","o":6600.0,"h":6700.0,"l":6223.0,"c":6368.5,"v":631.0,"dr":-0.0277,"sa":0.8512},{"date":"2023-07-05","o":6300.0,"h":6325.5,"l":6231.0,"c":6258.5,"v":660.0,"dr":-0.0173,"sa":0.8506},{"date":"2023-07-06","o":6246.0,"h":6282.5,"l":6139.5,"c":6174.0,"v":1131.0,"dr":-0.0135,"sa":0.8505},{"date":"2023-07-07","o":6254.0,"h":6412.0,"l":6254.0,"c":6338.0,"v":7886.0,"dr":0.0266,"sa":0.8507},{"date":"2023-07-10","o":6412.0,"h":6466.5,"l":6347.5,"c":6416.0,"v":1187.0,"dr":0.0123,"sa":0.8507},{"date":"2023-07-11","o":6521.0,"h":6577.5,"l":6450.5,"c":6525.0,"v":949.0,"dr":0.017,"sa":0.8507},{"date":"2023-07-12","o":6535.5,"h":6639.0,"l":6469.0,"c":6520.5,"v":1162.0,"dr":-0.0007,"sa":0.8483},{"date":"2023-07-13","o":6596.0,"h":6750.0,"l":6576.0,"c":6711.5,"v":1803.0,"dr":0.0293,"sa":0.8488},{"date":"2023-07-14","o":6760.0,"h":6928.5,"l":6645.0,"c":6799.0,"v":1651.0,"dr":0.013,"sa":0.8488},{"date":"2023-07-17","o":6864.0,"h":6960.5,"l":6854.0,"c":6910.0,"v":767.0,"dr":0.0163,"sa":0.8425},{"date":"2023-07-18","o":7000.0,"h":7021.0,"l":6893.0,"c":6971.0,"v":704.0,"dr":0.0088,"sa":0.8424},{"date":"2023-07-19","o":6900.0,"h":6956.0,"l":6836.5,"c":6911.5,"v":1392.0,"dr":-0.0085,"sa":0.8418},{"date":"2023-07-20","o":6911.5,"h":7028.0,"l":6906.5,"c":6892.0,"v":736.0,"dr":-0.0028,"sa":0.8414},{"date":"2023-07-21","o":7000.0,"h":7000.0,"l":6828.5,"c":6872.0,"v":542.0,"dr":-0.0029,"sa":0.8414},{"date":"2023-07-24","o":6884.0,"h":7000.0,"l":6883.5,"c":6953.0,"v":701.0,"dr":0.0118,"sa":0.8414},{"date":"2023-07-25","o":6980.0,"h":7159.0,"l":6980.0,"c":7126.5,"v":1430.0,"dr":0.025,"sa":0.8411},{"date":"2023-07-26","o":7140.0,"h":7187.0,"l":6956.0,"c":6977.0,"v":1006.0,"dr":-0.021,"sa":0.8413},{"date":"2023-07-27","o":7195.0,"h":7195.0,"l":7007.0,"c":7007.5,"v":1361.0,"dr":0.0044,"sa":0.8399},{"date":"2023-07-28","o":7101.5,"h":7200.0,"l":7068.5,"c":7137.5,"v":1090.0,"dr":0.0186,"sa":0.84},{"date":"2023-07-31","o":7096.5,"h":7345.5,"l":7096.5,"c":7321.0,"v":1502.0,"dr":0.0257,"sa":0.8371},{"date":"2023-08-01","o":7687.0,"h":8080.0,"l":7687.0,"c":8050.5,"v":3948.0,"dr":0.0996,"sa":0.842},{"date":"2023-08-02","o":8055.0,"h":8298.0,"l":8055.0,"c":8137.0,"v":6711.0,"dr":0.0107,"sa":0.8417},{"date":"2023-08-03","o":8227.0,"h":8240.0,"l":8032.5,"c":8153.0,"v":2376.0,"dr":0.002,"sa":0.8416},{"date":"2023-08-04","o":8200.0,"h":8239.0,"l":8055.5,"c":8126.0,"v":2363.0,"dr":-0.0033,"sa":0.8412},{"date":"2023-08-07","o":8190.0,"h":8430.0,"l":8132.0,"c":8419.0,"v":12370.0,"dr":0.0361,"sa":0.84},{"date":"2023-08-08","o":8371.0,"h":8551.5,"l":8250.5,"c":8506.5,"v":2525.0,"dr":0.0104,"sa":0.8398},{"date":"2023-08-09","o":8610.0,"h":8639.0,"l":8405.0,"c":8418.0,"v":2197.0,"dr":-0.0104,"sa":0.8388},{"date":"2023-08-10","o":8031.5,"h":8564.5,"l":8031.5,"c":8526.0,"v":1226.0,"dr":0.0128,"sa":0.8381},{"date":"2023-08-11","o":8550.0,"h":8644.0,"l":8430.0,"c":8602.5,"v":1595.0,"dr":0.009,"sa":0.838},{"date":"2023-08-14","o":8869.0,"h":9600.0,"l":8869.0,"c":9310.5,"v":2341.0,"dr":0.0823,"sa":0.8416},{"date":"2023-08-15","o":9310.5,"h":9781.0,"l":9174.5,"c":9778.0,"v":1881.0,"dr":0.0502,"sa":0.8426},{"date":"2023-08-16","o":9781.0,"h":10083.0,"l":9772.0,"c":9930.0,"v":1466.0,"dr":0.0155,"sa":0.8427},{"date":"2023-08-17","o":9951.5,"h":10361.5,"l":9951.5,"c":10276.0,"v":5898.0,"dr":0.0348,"sa":0.8433},{"date":"2023-08-18","o":10292.0,"h":10292.0,"l":10060.0,"c":10162.5,"v":1975.0,"dr":-0.011,"sa":0.8431},{"date":"2023-08-22","o":10290.0,"h":10290.0,"l":10000.5,"c":10024.5,"v":1345.0,"dr":-0.0136,"sa":0.8432},{"date":"2023-08-23","o":10290.0,"h":10290.0,"l":10030.5,"c":10224.5,"v":943.0,"dr":0.02,"sa":0.8433},{"date":"2023-08-24","o":10290.0,"h":10358.5,"l":10165.0,"c":10260.5,"v":1673.0,"dr":0.0035,"sa":0.8432},{"date":"2023-08-25","o":10330.5,"h":10566.0,"l":10300.0,"c":10565.0,"v":1426.0,"dr":0.0297,"sa":0.8436},{"date":"2023-08-28","o":10565.5,"h":10882.0,"l":10565.5,"c":10822.0,"v":2102.0,"dr":0.0243,"sa":0.8432},{"date":"2023-08-29","o":11260.0,"h":11260.0,"l":10877.5,"c":11242.5,"v":996.0,"dr":0.0389,"sa":0.8439},{"date":"2023-08-30","o":11250.0,"h":11479.5,"l":11056.0,"c":11341.5,"v":1531.0,"dr":0.0088,"sa":0.8434},{"date":"2023-08-31","o":11344.0,"h":11421.5,"l":10870.5,"c":11000.0,"v":948.0,"dr":-0.0301,"sa":0.8436},{"date":"2023-09-01","o":10915.0,"h":11264.5,"l":10859.0,"c":11013.5,"v":1462.0,"dr":0.0012,"sa":0.8433},{"date":"2023-09-04","o":11101.0,"h":11799.5,"l":10600.0,"c":11174.5,"v":1034.0,"dr":0.0146,"sa":0.8433},{"date":"2023-09-05","o":11400.0,"h":11400.0,"l":10544.0,"c":10756.0,"v":1312.0,"dr":-0.0375,"sa":0.843},{"date":"2023-09-06","o":10890.0,"h":10890.0,"l":10682.5,"c":10796.0,"v":996.0,"dr":0.0037,"sa":0.843},{"date":"2023-09-07","o":10784.0,"h":10784.0,"l":10359.5,"c":10390.0,"v":1526.0,"dr":-0.0376,"sa":0.8436},{"date":"2023-09-08","o":10550.0,"h":10550.0,"l":10171.0,"c":10458.5,"v":1391.0,"dr":0.0066,"sa":0.8436},{"date":"2023-09-11","o":10700.0,"h":10700.0,"l":10242.5,"c":10405.5,"v":1477.0,"dr":-0.0051,"sa":0.843},{"date":"2023-09-12","o":10500.0,"h":10534.5,"l":10363.0,"c":10375.5,"v":952.0,"dr":-0.0029,"sa":0.8426},{"date":"2023-09-13","o":10375.0,"h":10499.5,"l":10101.0,"c":10178.0,"v":1030.0,"dr":-0.019,"sa":0.8402},{"date":"2023-09-14","o":10253.0,"h":10565.5,"l":10253.0,"c":10481.5,"v":751.0,"dr":0.0298,"sa":0.8407},{"date":"2023-09-15","o":10480.5,"h":10480.5,"l":10175.5,"c":10321.5,"v":2491.0,"dr":-0.0153,"sa":0.8407},{"date":"2023-09-18","o":10320.0,"h":10429.0,"l":10232.5,"c":10331.0,"v":777.0,"dr":0.0009,"sa":0.8404},{"date":"2023-09-19","o":10390.0,"h":10390.0,"l":10203.0,"c":10372.5,"v":967.0,"dr":0.004,"sa":0.8404},{"date":"2023-09-20","o":10481.5,"h":10632.0,"l":10262.5,"c":10262.5,"v":803.0,"dr":-0.0106,"sa":0.8396},{"date":"2023-09-21","o":10217.0,"h":10335.0,"l":10052.0,"c":10219.5,"v":1193.0,"dr":-0.0042,"sa":0.8396},{"date":"2023-09-22","o":10185.5,"h":10336.5,"l":10131.5,"c":10333.5,"v":845.0,"dr":0.0112,"sa":0.839},{"date":"2023-09-25","o":10300.0,"h":10481.5,"l":10182.5,"c":10383.0,"v":915.0,"dr":0.0048,"sa":0.839},{"date":"2023-09-26","o":10206.0,"h":10580.0,"l":10206.0,"c":10409.0,"v":1266.0,"dr":0.0025,"sa":0.8387},{"date":"2023-09-27","o":10575.5,"h":10838.5,"l":10451.5,"c":10813.0,"v":1196.0,"dr":0.0388,"sa":0.8386},{"date":"2023-09-28","o":11100.0,"h":11397.5,"l":10841.5,"c":11350.0,"v":1175.0,"dr":0.0497,"sa":0.8397},{"date":"2023-09-29","o":11450.0,"h":11460.5,"l":10950.5,"c":11257.0,"v":1648.0,"dr":-0.0082,"sa":0.8397},{"date":"2023-10-02","o":11227.0,"h":11449.5,"l":11058.5,"c":11320.5,"v":1254.0,"dr":0.0056,"sa":0.8385},{"date":"2023-10-03","o":11335.0,"h":11357.0,"l":11321.0,"c":11362.0,"v":19.0,"dr":0.0037,"sa":0.8384},{"date":"2023-10-04","o":11716.0,"h":12108.0,"l":11432.5,"c":12011.5,"v":2930.0,"dr":0.0572,"sa":0.8399},{"date":"2023-10-05","o":12200.0,"h":13399.0,"l":11879.0,"c":13101.0,"v":1026.0,"dr":0.0907,"sa":0.8438},{"date":"2023-10-06","o":13200.0,"h":14501.5,"l":11450.0,"c":11935.0,"v":3808.0,"dr":-0.089,"sa":0.8487},{"date":"2023-10-09","o":12000.0,"h":12211.5,"l":11530.5,"c":11914.5,"v":9828.0,"dr":-0.0017,"sa":0.8487},{"date":"2023-10-10","o":12000.0,"h":13557.5,"l":12000.0,"c":13077.5,"v":1712.0,"dr":0.0976,"sa":0.8535},{"date":"2023-10-11","o":13350.0,"h":13350.0,"l":12016.0,"c":12576.5,"v":2104.0,"dr":-0.0383,"sa":0.8533},{"date":"2023-10-12","o":12801.5,"h":14440.0,"l":12484.0,"c":12928.5,"v":7121.0,"dr":0.028,"sa":0.8536},{"date":"2023-10-17","o":13900.0,"h":13900.0,"l":12950.0,"c":13195.0,"v":3305.0,"dr":0.0206,"sa":0.8537},{"date":"2023-10-18","o":13198.0,"h":13198.0,"l":12300.0,"c":12318.5,"v":4592.0,"dr":-0.0664,"sa":0.8565},{"date":"2023-10-19","o":12600.0,"h":12600.0,"l":12000.0,"c":12011.0,"v":2394.0,"dr":-0.025,"sa":0.857},{"date":"2023-10-20","o":12100.0,"h":12800.0,"l":11817.0,"c":12414.5,"v":5748.0,"dr":0.0336,"sa":0.8568},{"date":"2023-10-23","o":12700.0,"h":12700.0,"l":11080.0,"c":11936.5,"v":2859.0,"dr":-0.0385,"sa":0.8572},{"date":"2023-10-24","o":12000.0,"h":12312.0,"l":10500.0,"c":11120.0,"v":1133.0,"dr":-0.0684,"sa":0.8602},{"date":"2023-10-25","o":11200.0,"h":11450.0,"l":10000.0,"c":10986.0,"v":1118.0,"dr":-0.0121,"sa":0.8603},{"date":"2023-10-26","o":10986.0,"h":11300.0,"l":10344.5,"c":10663.0,"v":665.0,"dr":-0.0294,"sa":0.8609},{"date":"2023-10-27","o":10669.0,"h":10670.0,"l":10143.5,"c":10225.5,"v":1235.0,"dr":-0.041,"sa":0.8618},{"date":"2023-10-30","o":10557.0,"h":10557.0,"l":10200.0,"c":10418.5,"v":3354.0,"dr":0.0189,"sa":0.8578},{"date":"2023-10-31","o":10220.0,"h":10220.0,"l":9500.0,"c":9803.5,"v":8157.0,"dr":-0.059,"sa":0.8596},{"date":"2023-11-01","o":9900.0,"h":10296.0,"l":9617.0,"c":10259.5,"v":2801.0,"dr":0.0465,"sa":0.8605},{"date":"2023-11-02","o":10540.0,"h":10608.0,"l":10260.0,"c":10594.5,"v":2597.0,"dr":0.0327,"sa":0.861},{"date":"2023-11-03","o":10900.0,"h":10900.0,"l":10365.0,"c":10521.0,"v":3130.0,"dr":-0.0069,"sa":0.8575},{"date":"2023-11-07","o":10800.0,"h":10800.0,"l":10000.0,"c":10120.5,"v":1731.0,"dr":-0.0381,"sa":0.8578},{"date":"2023-11-08","o":10140.0,"h":10395.0,"l":9790.0,"c":9875.0,"v":1883.0,"dr":-0.0243,"sa":0.8581},{"date":"2023-11-09","o":9915.0,"h":10235.0,"l":9896.0,"c":10166.0,"v":1397.0,"dr":0.0295,"sa":0.8586},{"date":"2023-11-10","o":10250.0,"h":10617.5,"l":10200.0,"c":10527.5,"v":2805.0,"dr":0.0356,"sa":0.8589},{"date":"2023-11-13","o":10996.0,"h":10996.0,"l":10550.5,"c":10679.5,"v":4414.0,"dr":0.0144,"sa":0.8582},{"date":"2023-11-14","o":10999.0,"h":11400.0,"l":10740.5,"c":10865.5,"v":2263.0,"dr":0.0174,"sa":0.8581},{"date":"2023-11-15","o":11099.0,"h":11173.5,"l":10900.0,"c":11031.5,"v":6792.0,"dr":0.0153,"sa":0.8582},{"date":"2023-11-16","o":11559.0,"h":11800.0,"l":10521.0,"c":10790.0,"v":5020.0,"dr":-0.0219,"sa":0.8585},{"date":"2023-11-17","o":10800.0,"h":12000.5,"l":10730.0,"c":11755.0,"v":18380.0,"dr":0.0894,"sa":0.8628},{"date":"2023-11-21","o":11756.0,"h":12299.5,"l":10711.5,"c":11299.5,"v":2918.0,"dr":-0.0387,"sa":0.863},{"date":"2023-11-22","o":11100.0,"h":11900.0,"l":10000.0,"c":10985.5,"v":6723.0,"dr":-0.0278,"sa":0.8632},{"date":"2023-11-23","o":11100.0,"h":11500.0,"l":11100.0,"c":11282.0,"v":1495.0,"dr":0.027,"sa":0.8636},{"date":"2023-11-24","o":11284.0,"h":12350.0,"l":11260.0,"c":11288.5,"v":3594.0,"dr":0.0006,"sa":0.8634},{"date":"2023-11-27","o":11600.0,"h":11600.0,"l":10236.0,"c":10608.0,"v":1776.0,"dr":-0.0603,"sa":0.8656},{"date":"2023-11-28","o":10100.0,"h":10814.0,"l":9802.0,"c":10509.0,"v":1255.0,"dr":-0.0093,"sa":0.4354},{"date":"2023-11-29","o":10655.0,"h":11053.5,"l":10216.0,"c":10296.5,"v":2055.0,"dr":-0.0202,"sa":0.4361},{"date":"2023-11-30","o":10373.0,"h":10789.0,"l":9827.0,"c":10602.0,"v":1511.0,"dr":0.0297,"sa":0.4361},{"date":"2023-12-01","o":10500.0,"h":12000.0,"l":10321.0,"c":11757.5,"v":4948.0,"dr":0.109,"sa":0.4473},{"date":"2023-12-04","o":11757.5,"h":12000.0,"l":10794.0,"c":11430.0,"v":2546.0,"dr":-0.0279,"sa":0.448},{"date":"2023-12-05","o":11440.0,"h":11699.5,"l":11040.5,"c":11370.0,"v":2043.0,"dr":-0.0052,"sa":0.4476},{"date":"2023-12-06","o":11842.5,"h":12020.0,"l":11500.0,"c":12009.0,"v":4286.0,"dr":0.0562,"sa":0.4483},{"date":"2023-12-07","o":12020.0,"h":12947.0,"l":11601.0,"c":12750.0,"v":4234.0,"dr":0.0617,"sa":0.4518},{"date":"2023-12-11","o":13000.0,"h":13500.0,"l":12490.0,"c":12936.5,"v":3550.0,"dr":0.0146,"sa":0.4519},{"date":"2023-12-12","o":12936.5,"h":13580.0,"l":12800.0,"c":13428.0,"v":3550.0,"dr":0.038,"sa":0.453},{"date":"2023-12-13","o":13600.0,"h":15153.0,"l":12393.0,"c":13314.0,"v":1632.0,"dr":-0.0085,"sa":0.4532},{"date":"2023-12-14","o":13965.0,"h":14400.0,"l":12504.0,"c":14277.5,"v":5611.0,"dr":0.0724,"sa":0.4581},{"date":"2023-12-15","o":14399.0,"h":14975.0,"l":13900.0,"c":14104.5,"v":3186.0,"dr":-0.0121,"sa":0.4584},{"date":"2023-12-18","o":14219.5,"h":14339.5,"l":13280.5,"c":13481.0,"v":3828.0,"dr":-0.0442,"sa":0.4611},{"date":"2023-12-19","o":13481.0,"h":14094.5,"l":13100.0,"c":13835.0,"v":2938.0,"dr":0.0263,"sa":0.4615},{"date":"2023-12-20","o":13805.0,"h":14288.5,"l":13700.0,"c":13747.0,"v":4113.0,"dr":-0.0064,"sa":0.4615},{"date":"2023-12-21","o":13747.0,"h":14000.0,"l":13270.5,"c":13623.5,"v":8197.0,"dr":-0.009,"sa":0.461},{"date":"2023-12-22","o":13700.0,"h":14000.0,"l":13270.5,"c":13603.5,"v":3775.0,"dr":-0.0015,"sa":0.4608},{"date":"2023-12-26","o":13550.0,"h":14000.0,"l":12965.0,"c":13381.0,"v":1597.0,"dr":-0.0164,"sa":0.4613},{"date":"2023-12-27","o":13739.0,"h":13739.0,"l":12965.0,"c":13099.0,"v":2788.0,"dr":-0.0211,"sa":0.4621},{"date":"2023-12-28","o":13179.0,"h":14138.5,"l":12900.5,"c":13943.0,"v":2663.0,"dr":0.0644,"sa":0.4659},{"date":"2023-12-29","o":14350.0,"h":15051.5,"l":13708.0,"c":14276.0,"v":2693.0,"dr":0.0239,"sa":0.4651},{"date":"2024-01-02","o":14276.0,"h":15255.0,"l":14117.0,"c":14500.5,"v":2008.0,"dr":0.0157,"sa":0.4642},{"date":"2024-01-03","o":14578.5,"h":15149.0,"l":14085.0,"c":14922.0,"v":4828.0,"dr":0.0291,"sa":0.4646},{"date":"2024-01-04","o":15148.0,"h":15656.0,"l":14711.5,"c":15550.0,"v":2018.0,"dr":0.0421,"sa":0.466},{"date":"2024-01-05","o":15500.0,"h":16500.0,"l":14926.0,"c":16450.0,"v":2431.0,"dr":0.0579,"sa":0.4679},{"date":"2024-01-08","o":16500.0,"h":17565.5,"l":15401.0,"c":17525.0,"v":2331.0,"dr":0.0653,"sa":0.4715},{"date":"2024-01-09","o":17517.0,"h":18117.0,"l":16926.0,"c":17515.0,"v":1613.0,"dr":-0.0006,"sa":0.4705},{"date":"2024-01-10","o":17473.0,"h":17748.5,"l":17056.0,"c":17303.0,"v":1481.0,"dr":-0.0121,"sa":0.4709},{"date":"2024-01-11","o":17280.0,"h":18300.0,"l":16428.0,"c":16923.0,"v":1124.0,"dr":-0.022,"sa":0.4717},{"date":"2024-01-12","o":17490.0,"h":17600.0,"l":16121.0,"c":16555.0,"v":994.0,"dr":-0.0217,"sa":0.472},{"date":"2024-01-15","o":16999.0,"h":17295.0,"l":16105.5,"c":17213.0,"v":481.0,"dr":0.0397,"sa":0.472},{"date":"2024-01-16","o":17200.0,"h":17699.5,"l":16681.0,"c":17410.5,"v":1233.0,"dr":0.0115,"sa":0.4697},{"date":"2024-01-17","o":17450.0,"h":18474.0,"l":17100.0,"c":17761.0,"v":1927.0,"dr":0.0201,"sa":0.4687},{"date":"2024-01-18","o":17800.0,"h":18410.0,"l":17501.5,"c":18123.0,"v":1593.0,"dr":0.0204,"sa":0.4689},{"date":"2024-01-19","o":18123.0,"h":18695.0,"l":17814.5,"c":18570.0,"v":1837.0,"dr":0.0247,"sa":0.4687},{"date":"2024-01-22","o":18570.0,"h":19006.0,"l":18000.0,"c":18904.0,"v":1503.0,"dr":0.018,"sa":0.4688},{"date":"2024-01-23","o":18962.5,"h":19818.5,"l":18500.5,"c":18600.0,"v":1382.0,"dr":-0.0161,"sa":0.468},{"date":"2024-01-24","o":18900.0,"h":19089.0,"l":18355.0,"c":18989.5,"v":1116.0,"dr":0.0209,"sa":0.4677},{"date":"2024-01-25","o":19200.0,"h":20082.5,"l":18700.0,"c":19214.0,"v":1726.0,"dr":0.0118,"sa":0.4659},{"date":"2024-01-26","o":18508.5,"h":19298.5,"l":18338.5,"c":18600.0,"v":970.0,"dr":-0.032,"sa":0.4671},{"date":"2024-01-29","o":18610.0,"h":19092.0,"l":17725.0,"c":19263.5,"v":970.0,"dr":0.0357,"sa":0.4643},{"date":"2024-01-30","o":19480.0,"h":19545.5,"l":19077.5,"c":19458.5,"v":1171.0,"dr":0.0101,"sa":0.4629},{"date":"2024-01-31","o":19319.5,"h":20148.5,"l":18506.5,"c":18941.5,"v":1561.0,"dr":-0.0266,"sa":0.4625},{"date":"2024-02-01","o":18452.0,"h":19830.0,"l":18452.0,"c":19830.0,"v":1691.0,"dr":0.0469,"sa":0.4639},{"date":"2024-02-02","o":20200.0,"h":20543.0,"l":19700.5,"c":20362.5,"v":2194.0,"dr":0.0269,"sa":0.4644},{"date":"2024-02-05","o":21001.0,"h":21901.5,"l":20433.0,"c":20935.5,"v":5319.0,"dr":0.0281,"sa":0.4647},{"date":"2024-02-06","o":20411.0,"h":21015.5,"l":20060.5,"c":20145.5,"v":3457.0,"dr":-0.0377,"sa":0.4664},{"date":"2024-02-07","o":20145.5,"h":21500.0,"l":20145.5,"c":20644.0,"v":2611.0,"dr":0.0247,"sa":0.4667},{"date":"2024-02-08","o":20650.0,"h":21447.0,"l":20167.5,"c":20258.0,"v":893.0,"dr":-0.0187,"sa":0.4669},{"date":"2024-02-09","o":20399.0,"h":20999.0,"l":19480.0,"c":19597.0,"v":3381.0,"dr":-0.0326,"sa":0.4665},{"date":"2024-02-14","o":19620.0,"h":20328.5,"l":18397.5,"c":18651.0,"v":1103.0,"dr":-0.0483,"sa":0.4694},{"date":"2024-02-15","o":18651.0,"h":19519.5,"l":18309.5,"c":18725.5,"v":1182.0,"dr":0.004,"sa":0.468},{"date":"2024-02-16","o":18730.0,"h":19100.0,"l":17500.0,"c":17895.5,"v":1888.0,"dr":-0.0443,"sa":0.4707},{"date":"2024-02-19","o":18170.0,"h":18980.0,"l":16718.5,"c":18140.5,"v":674.0,"dr":0.0137,"sa":0.4707},{"date":"2024-02-20","o":18100.0,"h":18508.5,"l":17466.0,"c":17773.0,"v":1577.0,"dr":-0.0203,"sa":0.4711},{"date":"2024-02-21","o":17500.0,"h":17819.5,"l":17202.5,"c":17584.5,"v":1940.0,"dr":-0.0106,"sa":0.4713},{"date":"2024-02-22","o":17598.5,"h":18000.0,"l":17399.0,"c":17622.0,"v":785.0,"dr":0.0021,"sa":0.4714},{"date":"2024-02-23","o":17999.0,"h":18080.0,"l":17467.0,"c":18080.0,"v":1828.0,"dr":0.026,"sa":0.4718},{"date":"2024-02-26","o":18200.0,"h":18442.0,"l":16521.0,"c":17890.5,"v":1219.0,"dr":-0.0105,"sa":0.472},{"date":"2024-02-27","o":17890.5,"h":17998.0,"l":17598.5,"c":17835.5,"v":794.0,"dr":-0.0031,"sa":0.4717},{"date":"2024-02-28","o":17901.0,"h":18586.0,"l":16800.5,"c":17625.5,"v":1504.0,"dr":-0.0118,"sa":0.472},{"date":"2024-02-29","o":17850.0,"h":18693.0,"l":17399.0,"c":17918.0,"v":1013.0,"dr":0.0166,"sa":0.4721},{"date":"2024-03-01","o":18633.0,"h":18805.0,"l":17921.0,"c":18310.5,"v":1689.0,"dr":0.0219,"sa":0.4722},{"date":"2024-03-04","o":18310.5,"h":18380.0,"l":17728.0,"c":18112.5,"v":2531.0,"dr":-0.0108,"sa":0.4701},{"date":"2024-03-05","o":18837.0,"h":19499.0,"l":17400.0,"c":17407.5,"v":1637.0,"dr":-0.0389,"sa":0.4723},{"date":"2024-03-06","o":18000.0,"h":18000.0,"l":16300.0,"c":17136.5,"v":2850.0,"dr":-0.0156,"sa":0.4725},{"date":"2024-03-07","o":17500.0,"h":17669.5,"l":16845.0,"c":17560.5,"v":4083.0,"dr":0.0247,"sa":0.4729},{"date":"2024-03-08","o":17560.5,"h":17877.0,"l":17100.0,"c":17850.5,"v":755.0,"dr":0.0165,"sa":0.473},{"date":"2024-03-11","o":17746.5,"h":17746.5,"l":17030.5,"c":17125.0,"v":1629.0,"dr":-0.0406,"sa":0.4736},{"date":"2024-03-12","o":17180.0,"h":18578.5,"l":17180.0,"c":18140.0,"v":1511.0,"dr":0.0593,"sa":0.4761},{"date":"2024-03-13","o":18140.0,"h":18691.5,"l":17900.0,"c":17900.0,"v":1675.0,"dr":-0.0132,"sa":0.4764},{"date":"2024-03-14","o":18157.0,"h":18321.5,"l":17955.5,"c":18000.0,"v":2184.0,"dr":0.0056,"sa":0.4764},{"date":"2024-03-15","o":17992.0,"h":18638.0,"l":17992.0,"c":18578.5,"v":1783.0,"dr":0.0321,"sa":0.4753},{"date":"2024-03-18","o":18630.0,"h":19056.0,"l":18628.0,"c":19001.5,"v":1003.0,"dr":0.0228,"sa":0.4751},{"date":"2024-03-19","o":19350.0,"h":19350.0,"l":18759.0,"c":19155.5,"v":2966.0,"dr":0.0081,"sa":0.475},{"date":"2024-03-20","o":19179.0,"h":19660.5,"l":19022.5,"c":19609.0,"v":1186.0,"dr":0.0237,"sa":0.4725},{"date":"2024-03-21","o":19700.0,"h":20099.0,"l":19700.0,"c":20058.0,"v":3061.0,"dr":0.0229,"sa":0.4727},{"date":"2024-03-22","o":20146.5,"h":20146.5,"l":19599.5,"c":19664.5,"v":1239.0,"dr":-0.0196,"sa":0.4733},{"date":"2024-03-25","o":19205.0,"h":19792.5,"l":19205.0,"c":19218.5,"v":2526.0,"dr":-0.0227,"sa":0.4729},{"date":"2024-03-26","o":19444.0,"h":19800.0,"l":19307.5,"c":19610.5,"v":828.0,"dr":0.0204,"sa":0.473},{"date":"2024-03-27","o":19800.0,"h":19956.5,"l":19576.0,"c":19741.0,"v":729.0,"dr":0.0067,"sa":0.4728},{"date":"2024-04-03","o":20000.0,"h":20351.5,"l":19841.5,"c":20090.0,"v":2738.0,"dr":0.0177,"sa":0.4726},{"date":"2024-04-04","o":20807.0,"h":20807.0,"l":19471.0,"c":19503.5,"v":2711.0,"dr":-0.0292,"sa":0.4739},{"date":"2024-04-05","o":19761.0,"h":19960.5,"l":19463.0,"c":19903.5,"v":1343.0,"dr":0.0205,"sa":0.4728},{"date":"2024-04-08","o":19905.0,"h":19905.0,"l":19310.5,"c":19354.0,"v":1238.0,"dr":-0.0276,"sa":0.4733},{"date":"2024-04-09","o":19300.0,"h":19498.5,"l":18972.5,"c":19396.5,"v":2323.0,"dr":0.0022,"sa":0.4733},{"date":"2024-04-10","o":19500.0,"h":19500.0,"l":19120.0,"c":19454.0,"v":3107.0,"dr":0.003,"sa":0.4733},{"date":"2024-04-11","o":19500.0,"h":19570.0,"l":19225.5,"c":19518.0,"v":996.0,"dr":0.0033,"sa":0.4729},{"date":"2024-04-12","o":19900.0,"h":19900.0,"l":19029.5,"c":19159.0,"v":742.0,"dr":-0.0184,"sa":0.4733},{"date":"2024-04-15","o":19300.0,"h":19770.0,"l":19300.0,"c":19461.0,"v":1306.0,"dr":0.0158,"sa":0.4727},{"date":"2024-04-16","o":19340.5,"h":19526.5,"l":19180.5,"c":19372.0,"v":1914.0,"dr":-0.0046,"sa":0.4728},{"date":"2024-04-17","o":19333.0,"h":19501.0,"l":18757.0,"c":19020.5,"v":2343.0,"dr":-0.0181,"sa":0.4704},{"date":"2024-04-18","o":19000.0,"h":19225.0,"l":18893.0,"c":19065.5,"v":1785.0,"dr":0.0024,"sa":0.4697},{"date":"2024-04-19","o":19209.0,"h":19223.0,"l":18743.0,"c":18935.0,"v":2222.0,"dr":-0.0068,"sa":0.4698},{"date":"2024-04-22","o":18950.0,"h":19205.0,"l":18835.5,"c":18998.0,"v":1425.0,"dr":0.0033,"sa":0.4699},{"date":"2024-04-23","o":19498.0,"h":19498.0,"l":19120.0,"c":19127.0,"v":1964.0,"dr":0.0068,"sa":0.4698},{"date":"2024-04-24","o":19470.0,"h":19470.0,"l":18901.5,"c":19200.0,"v":1019.0,"dr":0.0038,"sa":0.4697},{"date":"2024-04-25","o":18248.0,"h":18445.0,"l":17350.0,"c":18363.5,"v":2068.0,"dr":-0.0436,"sa":0.4723},{"date":"2024-04-26","o":18528.5,"h":18899.0,"l":18497.0,"c":18611.0,"v":2415.0,"dr":0.0135,"sa":0.4722},{"date":"2024-04-29","o":18722.0,"h":19153.5,"l":18722.0,"c":19085.5,"v":2022.0,"dr":0.0255,"sa":0.4713},{"date":"2024-04-30","o":18700.0,"h":18935.5,"l":18005.0,"c":18256.5,"v":3082.0,"dr":-0.0434,"sa":0.4738},{"date":"2024-05-02","o":18700.0,"h":18776.5,"l":18050.0,"c":18764.5,"v":1267.0,"dr":0.0278,"sa":0.4742},{"date":"2024-05-03","o":19000.0,"h":19064.0,"l":18759.5,"c":18925.5,"v":2042.0,"dr":0.0086,"sa":0.4735},{"date":"2024-05-06","o":19000.0,"h":19096.0,"l":18675.0,"c":19069.5,"v":1750.0,"dr":0.0076,"sa":0.4724},{"date":"2024-05-07","o":19069.0,"h":19324.0,"l":18920.0,"c":18930.0,"v":1185.0,"dr":-0.0073,"sa":0.472},{"date":"2024-05-08","o":18950.0,"h":18950.0,"l":18545.0,"c":18552.5,"v":1877.0,"dr":-0.0199,"sa":0.4726},{"date":"2024-05-09","o":18553.0,"h":19144.5,"l":18553.0,"c":19080.0,"v":2500.0,"dr":0.0284,"sa":0.4714},{"date":"2024-05-10","o":19987.0,"h":20806.0,"l":19112.5,"c":19170.0,"v":4708.0,"dr":0.0047,"sa":0.4713},{"date":"2024-05-13","o":20023.0,"h":20023.0,"l":19038.5,"c":19201.0,"v":2569.0,"dr":0.0016,"sa":0.471},{"date":"2024-05-14","o":19303.0,"h":19530.0,"l":19245.0,"c":19519.0,"v":4648.0,"dr":0.0166,"sa":0.4706},{"date":"2024-05-15","o":19998.0,"h":19998.0,"l":19501.5,"c":19729.0,"v":2415.0,"dr":0.0108,"sa":0.4697},{"date":"2024-05-16","o":19655.0,"h":19655.0,"l":19109.0,"c":19310.0,"v":1239.0,"dr":-0.0212,"sa":0.4695},{"date":"2024-05-17","o":19300.0,"h":19699.5,"l":19300.0,"c":19608.5,"v":1668.0,"dr":0.0155,"sa":0.4696},{"date":"2024-05-20","o":19699.5,"h":20760.0,"l":19699.5,"c":20653.5,"v":21023.0,"dr":0.0533,"sa":0.4716},{"date":"2024-05-21","o":20793.0,"h":21560.0,"l":20549.5,"c":21488.0,"v":8344.0,"dr":0.0404,"sa":0.4726},{"date":"2024-05-22","o":22387.0,"h":22387.0,"l":21502.5,"c":22258.5,"v":1874.0,"dr":0.0359,"sa":0.4733},{"date":"2024-05-23","o":22607.0,"h":22841.0,"l":21802.0,"c":22002.5,"v":2376.0,"dr":-0.0115,"sa":0.4733},{"date":"2024-05-24","o":21917.5,"h":22355.5,"l":21249.5,"c":21492.5,"v":4060.0,"dr":-0.0232,"sa":0.474},{"date":"2024-05-27","o":21540.0,"h":21540.0,"l":20600.0,"c":21173.5,"v":577.0,"dr":-0.0148,"sa":0.4745},{"date":"2024-05-28","o":21489.0,"h":22000.0,"l":21085.5,"c":21401.5,"v":3043.0,"dr":0.0108,"sa":0.4741},{"date":"2024-05-29","o":21441.0,"h":21441.0,"l":20384.5,"c":20598.5,"v":2455.0,"dr":-0.0375,"sa":0.4751},{"date":"2024-05-30","o":20532.0,"h":20871.5,"l":20352.5,"c":20726.5,"v":1316.0,"dr":0.0062,"sa":0.475},{"date":"2024-05-31","o":20620.0,"h":21271.0,"l":20423.0,"c":21176.0,"v":1550.0,"dr":0.0217,"sa":0.4752},{"date":"2024-06-03","o":21176.0,"h":21535.5,"l":20850.0,"c":21481.5,"v":2422.0,"dr":0.0144,"sa":0.4751},{"date":"2024-06-04","o":21478.0,"h":22116.5,"l":20700.0,"c":21395.5,"v":3954.0,"dr":-0.004,"sa":0.4746},{"date":"2024-06-05","o":21390.0,"h":21900.0,"l":21232.5,"c":21526.0,"v":2245.0,"dr":0.0061,"sa":0.4745},{"date":"2024-06-06","o":22042.0,"h":22042.0,"l":21312.5,"c":21360.0,"v":1456.0,"dr":-0.0077,"sa":0.4738},{"date":"2024-06-07","o":21372.5,"h":21739.5,"l":21290.5,"c":21657.0,"v":1836.0,"dr":0.0139,"sa":0.4734},{"date":"2024-06-10","o":21650.0,"h":22023.0,"l":21383.0,"c":21534.0,"v":1067.0,"dr":-0.0057,"sa":0.4729},{"date":"2024-06-11","o":21494.0,"h":21494.0,"l":21056.0,"c":21372.0,"v":1562.0,"dr":-0.0075,"sa":0.4667},{"date":"2024-06-12","o":22000.0,"h":22100.0,"l":21105.5,"c":21428.0,"v":1751.0,"dr":0.0026,"sa":0.4659},{"date":"2024-06-13","o":21500.0,"h":21500.0,"l":19190.5,"c":20769.5,"v":2762.0,"dr":-0.0307,"sa":0.4673},{"date":"2024-06-14","o":21000.0,"h":21000.0,"l":19896.0,"c":20410.0,"v":1731.0,"dr":-0.0173,"sa":0.4665},{"date":"2024-06-18","o":20410.0,"h":21150.0,"l":20375.0,"c":20601.5,"v":1965.0,"dr":0.0094,"sa":0.4665},{"date":"2024-06-19","o":21200.0,"h":21850.0,"l":20051.0,"c":21392.5,"v":953.0,"dr":0.0384,"sa":0.4676},{"date":"2024-06-24","o":21620.0,"h":22099.5,"l":21000.0,"c":21702.5,"v":3605.0,"dr":0.0145,"sa":0.4676},{"date":"2024-06-25","o":21706.0,"h":21706.0,"l":21266.5,"c":21543.0,"v":3295.0,"dr":-0.0073,"sa":0.4672},{"date":"2024-06-26","o":21412.0,"h":21969.5,"l":21276.0,"c":21965.0,"v":1740.0,"dr":0.0196,"sa":0.4673},{"date":"2024-06-27","o":22100.0,"h":22899.0,"l":21798.5,"c":21986.0,"v":2629.0,"dr":0.001,"sa":0.4668},{"date":"2024-06-28","o":22250.0,"h":22598.0,"l":21999.0,"c":22574.0,"v":6960.0,"dr":0.0267,"sa":0.467},{"date":"2024-07-01","o":22600.0,"h":23200.0,"l":22307.5,"c":23161.0,"v":3168.0,"dr":0.026,"sa":0.4671},{"date":"2024-07-02","o":23342.0,"h":23917.5,"l":23161.0,"c":23474.5,"v":2182.0,"dr":0.0135,"sa":0.4668},{"date":"2024-07-03","o":23620.0,"h":24260.0,"l":21700.5,"c":22989.0,"v":1666.0,"dr":-0.0207,"sa":0.4675},{"date":"2024-07-04","o":22960.0,"h":24462.0,"l":22489.0,"c":23254.0,"v":1815.0,"dr":0.0115,"sa":0.4674},{"date":"2024-07-05","o":23600.0,"h":23600.0,"l":22809.0,"c":23000.5,"v":1640.0,"dr":-0.0109,"sa":0.4677},{"date":"2024-07-08","o":23600.0,"h":23600.0,"l":22634.0,"c":22783.5,"v":1662.0,"dr":-0.0094,"sa":0.4676},{"date":"2024-07-10","o":22850.0,"h":22850.0,"l":22100.0,"c":22750.0,"v":1585.0,"dr":-0.0015,"sa":0.4675},{"date":"2024-07-11","o":23000.0,"h":23500.0,"l":22900.0,"c":23450.0,"v":2273.0,"dr":0.0308,"sa":0.4678},{"date":"2024-07-12","o":24000.0,"h":24250.0,"l":23800.0,"c":24050.0,"v":3411.0,"dr":0.0256,"sa":0.4674},{"date":"2024-07-15","o":24075.0,"h":24375.0,"l":22475.0,"c":22750.0,"v":2192.0,"dr":-0.0541,"sa":0.47},{"date":"2024-07-16","o":23550.0,"h":23575.0,"l":22000.0,"c":23225.0,"v":3980.0,"dr":0.0209,"sa":0.4697},{"date":"2024-07-17","o":23700.0,"h":23700.0,"l":23100.0,"c":23475.0,"v":2746.0,"dr":0.0108,"sa":0.4693},{"date":"2024-07-18","o":23600.0,"h":24400.0,"l":23500.0,"c":23550.0,"v":2582.0,"dr":0.0032,"sa":0.4689},{"date":"2024-07-19","o":23600.0,"h":23600.0,"l":22900.0,"c":23075.0,"v":3232.0,"dr":-0.0202,"sa":0.4695},{"date":"2024-07-22","o":23150.0,"h":23175.0,"l":22675.0,"c":23175.0,"v":1827.0,"dr":0.0043,"sa":0.4694},{"date":"2024-07-23","o":23150.0,"h":23275.0,"l":22800.0,"c":22975.0,"v":1297.0,"dr":-0.0086,"sa":0.4696},{"date":"2024-07-24","o":22900.0,"h":22900.0,"l":22375.0,"c":22475.0,"v":1131.0,"dr":-0.0218,"sa":0.4697},{"date":"2024-07-25","o":22400.0,"h":23250.0,"l":22400.0,"c":22875.0,"v":1271.0,"dr":0.0178,"sa":0.4698},{"date":"2024-07-26","o":23275.0,"h":23450.0,"l":22875.0,"c":23075.0,"v":1560.0,"dr":0.0087,"sa":0.4697},{"date":"2024-07-29","o":23200.0,"h":23200.0,"l":22175.0,"c":22175.0,"v":1102.0,"dr":-0.039,"sa":0.4718},{"date":"2024-07-30","o":21975.0,"h":22150.0,"l":21525.0,"c":21525.0,"v":1227.0,"dr":-0.0293,"sa":0.4728},{"date":"2024-07-31","o":21500.0,"h":22450.0,"l":21250.0,"c":22225.0,"v":1903.0,"dr":0.0325,"sa":0.4736},{"date":"2024-08-01","o":22350.0,"h":22500.0,"l":21400.0,"c":21550.0,"v":4867.0,"dr":-0.0304,"sa":0.4748},{"date":"2024-08-02","o":21550.0,"h":21550.0,"l":20625.0,"c":21125.0,"v":1366.0,"dr":-0.0197,"sa":0.4754},{"date":"2024-08-05","o":21150.0,"h":21600.0,"l":21000.0,"c":21275.0,"v":3593.0,"dr":0.0071,"sa":0.475},{"date":"2024-08-06","o":21575.0,"h":22200.0,"l":21575.0,"c":21850.0,"v":3253.0,"dr":0.027,"sa":0.4748},{"date":"2024-08-07","o":22150.0,"h":22225.0,"l":21500.0,"c":21725.0,"v":936.0,"dr":-0.0057,"sa":0.4749},{"date":"2024-08-08","o":21850.0,"h":22175.0,"l":21800.0,"c":21950.0,"v":605.0,"dr":0.0104,"sa":0.4748},{"date":"2024-08-09","o":22025.0,"h":22025.0,"l":21675.0,"c":21950.0,"v":2062.0,"dr":0.0,"sa":0.4743},{"date":"2024-08-12","o":21925.0,"h":21925.0,"l":21375.0,"c":21575.0,"v":930.0,"dr":-0.0171,"sa":0.4652},{"date":"2024-08-13","o":21450.0,"h":21600.0,"l":21275.0,"c":21500.0,"v":972.0,"dr":-0.0035,"sa":0.4652},{"date":"2024-08-14","o":21550.0,"h":21550.0,"l":21100.0,"c":21425.0,"v":811.0,"dr":-0.0035,"sa":0.4653},{"date":"2024-08-15","o":21450.0,"h":22150.0,"l":21450.0,"c":22100.0,"v":1046.0,"dr":0.0315,"sa":0.466},{"date":"2024-08-16","o":22025.0,"h":22375.0,"l":21800.0,"c":22175.0,"v":1142.0,"dr":0.0034,"sa":0.4649},{"date":"2024-08-19","o":22150.0,"h":22475.0,"l":22050.0,"c":22100.0,"v":1419.0,"dr":-0.0034,"sa":0.465},{"date":"2024-08-20","o":22350.0,"h":22350.0,"l":21975.0,"c":22300.0,"v":5013.0,"dr":0.009,"sa":0.4647},{"date":"2024-08-21","o":22300.0,"h":22300.0,"l":22050.0,"c":22050.0,"v":1097.0,"dr":-0.0112,"sa":0.4649},{"date":"2024-08-22","o":22050.0,"h":22350.0,"l":22025.0,"c":22100.0,"v":1141.0,"dr":0.0023,"sa":0.4649},{"date":"2024-08-23","o":22300.0,"h":22575.0,"l":22175.0,"c":22525.0,"v":550.0,"dr":0.0192,"sa":0.4585},{"date":"2024-08-26","o":22600.0,"h":22850.0,"l":22450.0,"c":22650.0,"v":3118.0,"dr":0.0055,"sa":0.4561},{"date":"2024-08-27","o":22850.0,"h":22850.0,"l":22475.0,"c":22800.0,"v":884.0,"dr":0.0066,"sa":0.456},{"date":"2024-08-28","o":22800.0,"h":22925.0,"l":22350.0,"c":22550.0,"v":831.0,"dr":-0.011,"sa":0.4552},{"date":"2024-08-29","o":22650.0,"h":22975.0,"l":22550.0,"c":22750.0,"v":808.0,"dr":0.0089,"sa":0.455},{"date":"2024-08-30","o":22700.0,"h":23000.0,"l":22525.0,"c":22975.0,"v":1224.0,"dr":0.0099,"sa":0.4547},{"date":"2024-09-02","o":23000.0,"h":23725.0,"l":22025.0,"c":23300.0,"v":430.0,"dr":0.0141,"sa":0.4545},{"date":"2024-09-03","o":23300.0,"h":23300.0,"l":22100.0,"c":22150.0,"v":1471.0,"dr":-0.0494,"sa":0.4576},{"date":"2024-09-04","o":22150.0,"h":22325.0,"l":21700.0,"c":21800.0,"v":877.0,"dr":-0.0158,"sa":0.4572},{"date":"2024-09-05","o":21600.0,"h":21650.0,"l":21100.0,"c":21125.0,"v":1558.0,"dr":-0.031,"sa":0.458},{"date":"2024-09-06","o":21500.0,"h":21550.0,"l":20575.0,"c":20700.0,"v":820.0,"dr":-0.0201,"sa":0.4572},{"date":"2024-09-09","o":20325.0,"h":21175.0,"l":20325.0,"c":20750.0,"v":827.0,"dr":0.0024,"sa":0.4572},{"date":"2024-09-10","o":20700.0,"h":20925.0,"l":20475.0,"c":20825.0,"v":1430.0,"dr":0.0036,"sa":0.456},{"date":"2024-09-11","o":20850.0,"h":21100.0,"l":20300.0,"c":20925.0,"v":1047.0,"dr":0.0048,"sa":0.456},{"date":"2024-09-12","o":21000.0,"h":21450.0,"l":20875.0,"c":21375.0,"v":1172.0,"dr":0.0215,"sa":0.4562},{"date":"2024-09-13","o":21475.0,"h":21800.0,"l":21475.0,"c":21600.0,"v":814.0,"dr":0.0105,"sa":0.4544},{"date":"2024-09-16","o":21675.0,"h":21800.0,"l":21300.0,"c":21675.0,"v":11076.0,"dr":0.0035,"sa":0.4544},{"date":"2024-09-17","o":21800.0,"h":22125.0,"l":21800.0,"c":22000.0,"v":1064.0,"dr":0.015,"sa":0.4527},{"date":"2024-09-18","o":21925.0,"h":22275.0,"l":21850.0,"c":21975.0,"v":1718.0,"dr":-0.0011,"sa":0.4528},{"date":"2024-09-19","o":22525.0,"h":22900.0,"l":22300.0,"c":22750.0,"v":1341.0,"dr":0.0353,"sa":0.4538},{"date":"2024-09-20","o":23000.0,"h":23000.0,"l":22275.0,"c":22600.0,"v":735.0,"dr":-0.0066,"sa":0.4539},{"date":"2024-09-23","o":22600.0,"h":23500.0,"l":22400.0,"c":22775.0,"v":1282.0,"dr":0.0077,"sa":0.4533},{"date":"2024-09-24","o":23125.0,"h":23725.0,"l":23125.0,"c":23550.0,"v":1287.0,"dr":0.034,"sa":0.4536},{"date":"2024-09-25","o":23475.0,"h":23700.0,"l":23125.0,"c":23175.0,"v":3025.0,"dr":-0.0159,"sa":0.4536},{"date":"2024-09-26","o":23775.0,"h":24225.0,"l":23700.0,"c":24000.0,"v":2303.0,"dr":0.0356,"sa":0.4547},{"date":"2024-09-27","o":24150.0,"h":24400.0,"l":23925.0,"c":24050.0,"v":2245.0,"dr":0.0021,"sa":0.4547},{"date":"2024-09-30","o":24900.0,"h":24900.0,"l":23800.0,"c":24175.0,"v":1689.0,"dr":0.0052,"sa":0.4545},{"date":"2024-10-01","o":24400.0,"h":24600.0,"l":23925.0,"c":24400.0,"v":1708.0,"dr":0.0093,"sa":0.4545},{"date":"2024-10-02","o":24400.0,"h":24700.0,"l":24300.0,"c":24425.0,"v":2523.0,"dr":0.001,"sa":0.4544},{"date":"2024-10-03","o":24500.0,"h":24500.0,"l":23875.0,"c":24000.0,"v":1135.0,"dr":-0.0174,"sa":0.4549},{"date":"2024-10-04","o":24325.0,"h":24500.0,"l":24000.0,"c":24250.0,"v":977.0,"dr":0.0104,"sa":0.4549},{"date":"2024-10-07","o":24250.0,"h":24600.0,"l":24200.0,"c":24325.0,"v":1813.0,"dr":0.0031,"sa":0.4536},{"date":"2024-10-08","o":24800.0,"h":24800.0,"l":23500.0,"c":23550.0,"v":1062.0,"dr":-0.0319,"sa":0.4526},{"date":"2024-10-09","o":23525.0,"h":23875.0,"l":23500.0,"c":23650.0,"v":1799.0,"dr":0.0042,"sa":0.4525},{"date":"2024-10-10","o":23650.0,"h":23850.0,"l":23325.0,"c":23400.0,"v":5089.0,"dr":-0.0106,"sa":0.4527},{"date":"2024-10-14","o":23400.0,"h":23400.0,"l":22750.0,"c":23225.0,"v":2233.0,"dr":-0.0075,"sa":0.4528},{"date":"2024-10-15","o":23000.0,"h":23225.0,"l":22850.0,"c":22925.0,"v":1500.0,"dr":-0.0129,"sa":0.4498},{"date":"2024-10-16","o":22500.0,"h":23475.0,"l":22500.0,"c":23450.0,"v":1065.0,"dr":0.0229,"sa":0.4416},{"date":"2024-10-17","o":23650.0,"h":23700.0,"l":23425.0,"c":23575.0,"v":1759.0,"dr":0.0053,"sa":0.4319},{"date":"2024-10-18","o":23700.0,"h":23700.0,"l":23250.0,"c":23475.0,"v":1287.0,"dr":-0.0042,"sa":0.4319},{"date":"2024-10-21","o":23325.0,"h":23475.0,"l":23225.0,"c":23250.0,"v":1430.0,"dr":-0.0096,"sa":0.4216},{"date":"2024-10-22","o":23250.0,"h":23325.0,"l":23000.0,"c":23225.0,"v":808.0,"dr":-0.0011,"sa":0.4196},{"date":"2024-10-23","o":23300.0,"h":23300.0,"l":22775.0,"c":22850.0,"v":2014.0,"dr":-0.0161,"sa":0.4192},{"date":"2024-10-24","o":23000.0,"h":23000.0,"l":22650.0,"c":22800.0,"v":769.0,"dr":-0.0022,"sa":0.4189},{"date":"2024-10-25","o":22775.0,"h":23100.0,"l":22400.0,"c":22425.0,"v":1764.0,"dr":-0.0164,"sa":0.4136},{"date":"2024-10-28","o":22575.0,"h":22900.0,"l":22525.0,"c":22650.0,"v":1981.0,"dr":0.01,"sa":0.4127},{"date":"2024-10-29","o":22525.0,"h":22525.0,"l":22175.0,"c":22425.0,"v":1366.0,"dr":-0.0099,"sa":0.4117},{"date":"2024-10-30","o":22425.0,"h":22475.0,"l":21850.0,"c":21975.0,"v":1752.0,"dr":-0.0201,"sa":0.4103},{"date":"2024-10-31","o":22100.0,"h":22100.0,"l":21525.0,"c":21750.0,"v":1057.0,"dr":-0.0102,"sa":0.4042},{"date":"2024-11-01","o":21800.0,"h":22400.0,"l":21800.0,"c":22300.0,"v":1645.0,"dr":0.0253,"sa":0.4045},{"date":"2024-11-04","o":22100.0,"h":23375.0,"l":22025.0,"c":22250.0,"v":3512.0,"dr":-0.0022,"sa":0.4033},{"date":"2024-11-05","o":22775.0,"h":22825.0,"l":22000.0,"c":22700.0,"v":8730.0,"dr":0.0202,"sa":0.4012},{"date":"2024-11-06","o":25000.0,"h":25000.0,"l":23825.0,"c":24350.0,"v":5283.0,"dr":0.0727,"sa":0.4068},{"date":"2024-11-07","o":24925.0,"h":24925.0,"l":23700.0,"c":23800.0,"v":2951.0,"dr":-0.0226,"sa":0.4028},{"date":"2024-11-08","o":24850.0,"h":24850.0,"l":22625.0,"c":22850.0,"v":6603.0,"dr":-0.0399,"sa":0.4029},{"date":"2024-11-11","o":23050.0,"h":23975.0,"l":22850.0,"c":22925.0,"v":2995.0,"dr":0.0033,"sa":0.4018},{"date":"2024-11-12","o":22975.0,"h":23200.0,"l":22600.0,"c":22875.0,"v":3854.0,"dr":-0.0022,"sa":0.4017},{"date":"2024-11-13","o":22850.0,"h":22850.0,"l":22225.0,"c":22375.0,"v":3556.0,"dr":-0.0219,"sa":0.4003},{"date":"2024-11-14","o":23150.0,"h":23150.0,"l":22100.0,"c":22250.0,"v":1307.0,"dr":-0.0056,"sa":0.3995},{"date":"2024-11-15","o":22250.0,"h":22575.0,"l":21650.0,"c":21725.0,"v":2146.0,"dr":-0.0236,"sa":0.3995},{"date":"2024-11-19","o":21675.0,"h":21675.0,"l":21100.0,"c":21200.0,"v":1642.0,"dr":-0.0242,"sa":0.3992},{"date":"2024-11-20","o":21100.0,"h":21450.0,"l":20900.0,"c":21100.0,"v":1388.0,"dr":-0.0047,"sa":0.3991},{"date":"2024-11-21","o":21000.0,"h":21825.0,"l":20925.0,"c":21750.0,"v":1955.0,"dr":0.0308,"sa":0.3998},{"date":"2024-11-22","o":22000.0,"h":22100.0,"l":21575.0,"c":22050.0,"v":2188.0,"dr":0.0138,"sa":0.3997},{"date":"2024-11-25","o":22050.0,"h":22625.0,"l":21000.0,"c":22625.0,"v":2297.0,"dr":0.0261,"sa":0.3996},{"date":"2024-11-26","o":22600.0,"h":22650.0,"l":22175.0,"c":22450.0,"v":3067.0,"dr":-0.0077,"sa":0.3903},{"date":"2024-11-27","o":22300.0,"h":22775.0,"l":22250.0,"c":22275.0,"v":1821.0,"dr":-0.0078,"sa":0.3882},{"date":"2024-11-28","o":22250.0,"h":22975.0,"l":21450.0,"c":22450.0,"v":487.0,"dr":0.0079,"sa":0.387},{"date":"2024-11-29","o":22500.0,"h":22800.0,"l":21550.0,"c":21875.0,"v":915.0,"dr":-0.0256,"sa":0.3873},{"date":"2024-12-02","o":21825.0,"h":22975.0,"l":21825.0,"c":22100.0,"v":1667.0,"dr":0.0103,"sa":0.3874},{"date":"2024-12-03","o":21025.0,"h":22275.0,"l":21025.0,"c":21950.0,"v":967.0,"dr":-0.0068,"sa":0.3823},{"date":"2024-12-04","o":22200.0,"h":22200.0,"l":21750.0,"c":21925.0,"v":1926.0,"dr":-0.0011,"sa":0.3821},{"date":"2024-12-05","o":22125.0,"h":22200.0,"l":21500.0,"c":21500.0,"v":965.0,"dr":-0.0194,"sa":0.382},{"date":"2024-12-06","o":22025.0,"h":22025.0,"l":21000.0,"c":21150.0,"v":2193.0,"dr":-0.0163,"sa":0.3816},{"date":"2024-12-09","o":21600.0,"h":21850.0,"l":21250.0,"c":21250.0,"v":2702.0,"dr":0.0047,"sa":0.3665},{"date":"2024-12-10","o":21250.0,"h":21250.0,"l":20600.0,"c":20950.0,"v":1786.0,"dr":-0.0141,"sa":0.3656},{"date":"2024-12-11","o":20800.0,"h":21200.0,"l":20650.0,"c":20875.0,"v":2645.0,"dr":-0.0036,"sa":0.3656},{"date":"2024-12-12","o":21175.0,"h":21200.0,"l":20400.0,"c":20500.0,"v":4106.0,"dr":-0.018,"sa":0.3622},{"date":"2024-12-13","o":20475.0,"h":20750.0,"l":20450.0,"c":20650.0,"v":2211.0,"dr":0.0073,"sa":0.3573},{"date":"2024-12-16","o":20675.0,"h":21275.0,"l":20675.0,"c":21250.0,"v":2401.0,"dr":0.0291,"sa":0.3581},{"date":"2024-12-17","o":21000.0,"h":21750.0,"l":21000.0,"c":21450.0,"v":2584.0,"dr":0.0094,"sa":0.3564},{"date":"2024-12-18","o":21750.0,"h":22600.0,"l":21500.0,"c":21600.0,"v":4111.0,"dr":0.007,"sa":0.3562},{"date":"2024-12-19","o":21600.0,"h":22075.0,"l":20775.0,"c":20825.0,"v":6736.0,"dr":-0.0359,"sa":0.3512},{"date":"2024-12-20","o":21000.0,"h":21575.0,"l":20325.0,"c":21400.0,"v":4362.0,"dr":0.0276,"sa":0.3519},{"date":"2024-12-23","o":22000.0,"h":22000.0,"l":21125.0,"c":21425.0,"v":7470.0,"dr":0.0012,"sa":0.3488},{"date":"2024-12-24","o":21425.0,"h":21850.0,"l":21400.0,"c":21625.0,"v":4688.0,"dr":0.0093,"sa":0.3481},{"date":"2024-12-26","o":21650.0,"h":21825.0,"l":21500.0,"c":21825.0,"v":11395.0,"dr":0.0092,"sa":0.348},{"date":"2024-12-27","o":21825.0,"h":22100.0,"l":21325.0,"c":21675.0,"v":5845.0,"dr":-0.0069,"sa":0.348},{"date":"2024-12-30","o":21350.0,"h":22325.0,"l":20500.0,"c":21650.0,"v":3229.0,"dr":-0.0012,"sa":0.348},{"date":"2025-01-02","o":22000.0,"h":22000.0,"l":21025.0,"c":21225.0,"v":4111.0,"dr":-0.0196,"sa":0.3482},{"date":"2025-01-03","o":21225.0,"h":21650.0,"l":21100.0,"c":21525.0,"v":2742.0,"dr":0.0141,"sa":0.3476},{"date":"2025-01-06","o":22350.0,"h":22350.0,"l":21500.0,"c":21625.0,"v":4280.0,"dr":0.0046,"sa":0.3419},{"date":"2025-01-07","o":21625.0,"h":21925.0,"l":21375.0,"c":21600.0,"v":5780.0,"dr":-0.0012,"sa":0.3412},{"date":"2025-01-08","o":21900.0,"h":21900.0,"l":21300.0,"c":21525.0,"v":2355.0,"dr":-0.0035,"sa":0.341},{"date":"2025-01-09","o":21525.0,"h":21900.0,"l":21150.0,"c":21775.0,"v":669.0,"dr":0.0116,"sa":0.3401},{"date":"2025-01-10","o":22050.0,"h":22050.0,"l":20900.0,"c":20950.0,"v":2319.0,"dr":-0.0379,"sa":0.3399},{"date":"2025-01-13","o":20950.0,"h":21675.0,"l":20825.0,"c":21500.0,"v":4230.0,"dr":0.0263,"sa":0.3361},{"date":"2025-01-14","o":21650.0,"h":22200.0,"l":21625.0,"c":22050.0,"v":10139.0,"dr":0.0256,"sa":0.3308},{"date":"2025-01-15","o":22200.0,"h":22750.0,"l":22200.0,"c":22400.0,"v":12029.0,"dr":0.0159,"sa":0.3311},{"date":"2025-01-16","o":22950.0,"h":22950.0,"l":22225.0,"c":22700.0,"v":5545.0,"dr":0.0134,"sa":0.3311},{"date":"2025-01-17","o":22600.0,"h":23175.0,"l":22600.0,"c":22900.0,"v":13129.0,"dr":0.0088,"sa":0.3303},{"date":"2025-01-20","o":22900.0,"h":24000.0,"l":22800.0,"c":23500.0,"v":3162.0,"dr":0.0262,"sa":0.3305},{"date":"2025-01-21","o":23525.0,"h":23950.0,"l":23175.0,"c":23650.0,"v":14573.0,"dr":0.0064,"sa":0.3283},{"date":"2025-01-22","o":23850.0,"h":24000.0,"l":23475.0,"c":23700.0,"v":4390.0,"dr":0.0021,"sa":0.3281},{"date":"2025-01-23","o":23700.0,"h":24300.0,"l":23525.0,"c":24175.0,"v":8384.0,"dr":0.02,"sa":0.3281},{"date":"2025-01-24","o":24150.0,"h":24150.0,"l":23075.0,"c":23750.0,"v":4848.0,"dr":-0.0176,"sa":0.3281},{"date":"2025-01-27","o":23800.0,"h":23800.0,"l":22725.0,"c":22975.0,"v":3124.0,"dr":-0.0326,"sa":0.329},{"date":"2025-01-28","o":22800.0,"h":23300.0,"l":22725.0,"c":22975.0,"v":4540.0,"dr":0.0,"sa":0.3286},{"date":"2025-01-29","o":22975.0,"h":23450.0,"l":22675.0,"c":23225.0,"v":6190.0,"dr":0.0109,"sa":0.3283},{"date":"2025-01-30","o":22900.0,"h":22900.0,"l":21875.0,"c":22200.0,"v":7665.0,"dr":-0.0441,"sa":0.3308},{"date":"2025-01-31","o":22500.0,"h":22500.0,"l":21900.0,"c":22075.0,"v":3360.0,"dr":-0.0056,"sa":0.3306},{"date":"2025-02-03","o":21900.0,"h":21925.0,"l":21200.0,"c":21625.0,"v":8264.0,"dr":-0.0204,"sa":0.3297},{"date":"2025-02-04","o":21625.0,"h":22000.0,"l":21225.0,"c":21800.0,"v":9399.0,"dr":0.0081,"sa":0.3279},{"date":"2025-02-05","o":21800.0,"h":21900.0,"l":21425.0,"c":21575.0,"v":4999.0,"dr":-0.0103,"sa":0.328},{"date":"2025-02-06","o":21800.0,"h":22075.0,"l":21550.0,"c":21800.0,"v":19121.0,"dr":0.0104,"sa":0.327},{"date":"2025-02-07","o":21925.0,"h":22200.0,"l":21750.0,"c":21750.0,"v":15261.0,"dr":-0.0023,"sa":0.3237},{"date":"2025-02-10","o":21900.0,"h":22225.0,"l":21650.0,"c":21675.0,"v":5836.0,"dr":-0.0034,"sa":0.3226},{"date":"2025-02-11","o":21450.0,"h":21800.0,"l":21450.0,"c":21700.0,"v":7418.0,"dr":0.0012,"sa":0.3214},{"date":"2025-02-12","o":21700.0,"h":21700.0,"l":21050.0,"c":21125.0,"v":3575.0,"dr":-0.0265,"sa":0.3203},{"date":"2025-02-13","o":21200.0,"h":21400.0,"l":20825.0,"c":21275.0,"v":11885.0,"dr":0.0071,"sa":0.3194},{"date":"2025-02-14","o":21450.0,"h":21500.0,"l":21150.0,"c":21225.0,"v":18902.0,"dr":-0.0024,"sa":0.3189},{"date":"2025-02-17","o":21300.0,"h":21875.0,"l":20800.0,"c":21800.0,"v":1707.0,"dr":0.0271,"sa":0.3182},{"date":"2025-02-18","o":22300.0,"h":22300.0,"l":21325.0,"c":21500.0,"v":17193.0,"dr":-0.0138,"sa":0.3148},{"date":"2025-02-19","o":21775.0,"h":21775.0,"l":21250.0,"c":21425.0,"v":16847.0,"dr":-0.0035,"sa":0.3148},{"date":"2025-02-20","o":21775.0,"h":21775.0,"l":21125.0,"c":21175.0,"v":13206.0,"dr":-0.0117,"sa":0.3118},{"date":"2025-02-21","o":21450.0,"h":21450.0,"l":20500.0,"c":20575.0,"v":20328.0,"dr":-0.0283,"sa":0.3129},{"date":"2025-02-24","o":20575.0,"h":21000.0,"l":20400.0,"c":20675.0,"v":9211.0,"dr":0.0049,"sa":0.3122},{"date":"2025-02-25","o":20650.0,"h":20925.0,"l":20500.0,"c":20800.0,"v":8825.0,"dr":0.006,"sa":0.312},{"date":"2025-02-26","o":20850.0,"h":21200.0,"l":20675.0,"c":20725.0,"v":11508.0,"dr":-0.0036,"sa":0.312},{"date":"2025-02-27","o":20775.0,"h":21100.0,"l":20650.0,"c":20700.0,"v":7435.0,"dr":-0.0012,"sa":0.311},{"date":"2025-02-28","o":20700.0,"h":21200.0,"l":20625.0,"c":21025.0,"v":6526.0,"dr":0.0157,"sa":0.3112},{"date":"2025-03-05","o":20775.0,"h":20950.0,"l":19875.0,"c":20825.0,"v":7281.0,"dr":-0.0095,"sa":0.3113},{"date":"2025-03-06","o":21000.0,"h":21150.0,"l":20475.0,"c":21025.0,"v":4090.0,"dr":0.0096,"sa":0.3112},{"date":"2025-03-07","o":21500.0,"h":21500.0,"l":20925.0,"c":21450.0,"v":11136.0,"dr":0.0202,"sa":0.3114},{"date":"2025-03-10","o":21450.0,"h":21575.0,"l":20925.0,"c":21200.0,"v":10081.0,"dr":-0.0117,"sa":0.3109},{"date":"2025-03-11","o":21150.0,"h":21150.0,"l":20650.0,"c":20850.0,"v":6969.0,"dr":-0.0165,"sa":0.3112},{"date":"2025-03-12","o":20725.0,"h":21000.0,"l":20575.0,"c":20775.0,"v":2754.0,"dr":-0.0036,"sa":0.3087},{"date":"2025-03-13","o":20775.0,"h":20950.0,"l":20450.0,"c":20550.0,"v":9148.0,"dr":-0.0108,"sa":0.3085},{"date":"2025-03-14","o":20850.0,"h":21150.0,"l":20825.0,"c":21025.0,"v":5232.0,"dr":0.0231,"sa":0.3083},{"date":"2025-03-17","o":21100.0,"h":21600.0,"l":21050.0,"c":21550.0,"v":3868.0,"dr":0.025,"sa":0.3089},{"date":"2025-03-18","o":21425.0,"h":21950.0,"l":21350.0,"c":21825.0,"v":3980.0,"dr":0.0128,"sa":0.3063},{"date":"2025-03-19","o":21700.0,"h":22300.0,"l":21700.0,"c":21900.0,"v":3827.0,"dr":0.0034,"sa":0.3007},{"date":"2025-03-20","o":21800.0,"h":21800.0,"l":21550.0,"c":21700.0,"v":4429.0,"dr":-0.0091,"sa":0.3005},{"date":"2025-03-21","o":21500.0,"h":21700.0,"l":21200.0,"c":21600.0,"v":4457.0,"dr":-0.0046,"sa":0.3005},{"date":"2025-03-25","o":22075.0,"h":22275.0,"l":22025.0,"c":22275.0,"v":5162.0,"dr":0.0312,"sa":0.3004},{"date":"2025-03-26","o":22300.0,"h":22550.0,"l":22025.0,"c":22050.0,"v":2829.0,"dr":-0.0101,"sa":0.2998},{"date":"2025-03-27","o":21925.0,"h":22100.0,"l":21825.0,"c":21925.0,"v":5714.0,"dr":-0.0057,"sa":0.2998},{"date":"2025-03-28","o":21700.0,"h":21775.0,"l":21375.0,"c":21550.0,"v":3671.0,"dr":-0.0171,"sa":0.2994},{"date":"2025-03-31","o":21400.0,"h":21850.0,"l":21400.0,"c":21700.0,"v":5771.0,"dr":0.007,"sa":0.2987},{"date":"2025-04-01","o":21650.0,"h":21900.0,"l":21350.0,"c":21650.0,"v":3332.0,"dr":-0.0023,"sa":0.298},{"date":"2025-04-03","o":21150.0,"h":21150.0,"l":20100.0,"c":20175.0,"v":10422.0,"dr":-0.0681,"sa":0.3049},{"date":"2025-04-04","o":19325.0,"h":19625.0,"l":18775.0,"c":19275.0,"v":9057.0,"dr":-0.0446,"sa":0.3076},{"date":"2025-04-07","o":18625.0,"h":19650.0,"l":18300.0,"c":19075.0,"v":9840.0,"dr":-0.0104,"sa":0.3077},{"date":"2025-04-08","o":19575.0,"h":19600.0,"l":18425.0,"c":18675.0,"v":5962.0,"dr":-0.021,"sa":0.3079},{"date":"2025-04-09","o":18675.0,"h":21825.0,"l":18550.0,"c":21800.0,"v":4583.0,"dr":0.1673,"sa":0.3492},{"date":"2025-04-10","o":19575.0,"h":19900.0,"l":19075.0,"c":19750.0,"v":7100.0,"dr":-0.094,"sa":0.3612},{"date":"2025-04-11","o":19625.0,"h":20100.0,"l":18925.0,"c":19475.0,"v":4468.0,"dr":-0.0139,"sa":0.3604},{"date":"2025-04-14","o":19400.0,"h":19400.0,"l":16500.0,"c":18750.0,"v":3494.0,"dr":-0.0372,"sa":0.3624},{"date":"2025-04-15","o":18575.0,"h":18800.0,"l":18125.0,"c":18125.0,"v":2134.0,"dr":-0.0333,"sa":0.3639},{"date":"2025-04-16","o":18125.0,"h":18300.0,"l":16975.0,"c":17025.0,"v":3347.0,"dr":-0.0607,"sa":0.3689},{"date":"2025-04-21","o":15750.0,"h":16150.0,"l":15575.0,"c":16125.0,"v":4880.0,"dr":-0.0529,"sa":0.3722},{"date":"2025-04-22","o":16075.0,"h":16850.0,"l":16075.0,"c":17200.0,"v":2299.0,"dr":0.0667,"sa":0.3778},{"date":"2025-04-23","o":17425.0,"h":17900.0,"l":17350.0,"c":17550.0,"v":2350.0,"dr":0.0203,"sa":0.3784},{"date":"2025-04-24","o":17100.0,"h":18550.0,"l":17100.0,"c":18475.0,"v":5618.0,"dr":0.0527,"sa":0.3816},{"date":"2025-04-25","o":18475.0,"h":18625.0,"l":18225.0,"c":18450.0,"v":2763.0,"dr":-0.0014,"sa":0.3816},{"date":"2025-04-28","o":18725.0,"h":18725.0,"l":18000.0,"c":18375.0,"v":3551.0,"dr":-0.0041,"sa":0.3816},{"date":"2025-04-29","o":18350.0,"h":18400.0,"l":18025.0,"c":18300.0,"v":3710.0,"dr":-0.0041,"sa":0.3816},{"date":"2025-04-30","o":18550.0,"h":18550.0,"l":18025.0,"c":18375.0,"v":4624.0,"dr":0.0041,"sa":0.3815},{"date":"2025-05-05","o":19300.0,"h":19775.0,"l":19250.0,"c":19575.0,"v":4033.0,"dr":0.0653,"sa":0.3871},{"date":"2025-05-06","o":19600.0,"h":19775.0,"l":19325.0,"c":19425.0,"v":1781.0,"dr":-0.0077,"sa":0.3846},{"date":"2025-05-07","o":19275.0,"h":19325.0,"l":18525.0,"c":18750.0,"v":2596.0,"dr":-0.0347,"sa":0.386},{"date":"2025-05-08","o":18725.0,"h":19000.0,"l":18625.0,"c":18775.0,"v":2635.0,"dr":0.0013,"sa":0.3852},{"date":"2025-05-09","o":18800.0,"h":19050.0,"l":18475.0,"c":18775.0,"v":1156.0,"dr":0.0,"sa":0.3827},{"date":"2025-05-12","o":19775.0,"h":19925.0,"l":19475.0,"c":19800.0,"v":5741.0,"dr":0.0546,"sa":0.3855},{"date":"2025-05-13","o":19950.0,"h":20525.0,"l":19950.0,"c":20400.0,"v":5157.0,"dr":0.0303,"sa":0.3866},{"date":"2025-05-14","o":20200.0,"h":20350.0,"l":20100.0,"c":20275.0,"v":2609.0,"dr":-0.0061,"sa":0.3866},{"date":"2025-05-15","o":20275.0,"h":20425.0,"l":20175.0,"c":20300.0,"v":1769.0,"dr":0.0012,"sa":0.3865},{"date":"2025-05-16","o":20325.0,"h":20750.0,"l":20325.0,"c":20700.0,"v":3077.0,"dr":0.0197,"sa":0.3864},{"date":"2025-05-19","o":20300.0,"h":20525.0,"l":20200.0,"c":20575.0,"v":2536.0,"dr":-0.006,"sa":0.3855},{"date":"2025-05-20","o":20575.0,"h":20575.0,"l":20300.0,"c":20425.0,"v":2013.0,"dr":-0.0073,"sa":0.3855},{"date":"2025-05-21","o":20250.0,"h":20350.0,"l":19875.0,"c":19875.0,"v":3343.0,"dr":-0.0269,"sa":0.3865},{"date":"2025-05-22","o":19925.0,"h":20150.0,"l":19800.0,"c":20075.0,"v":1427.0,"dr":0.0101,"sa":0.3863},{"date":"2025-05-23","o":20000.0,"h":20000.0,"l":19750.0,"c":19975.0,"v":1394.0,"dr":-0.005,"sa":0.3862},{"date":"2025-05-26","o":20800.0,"h":20800.0,"l":19600.0,"c":19700.0,"v":563.0,"dr":-0.0138,"sa":0.3859},{"date":"2025-05-27","o":20025.0,"h":20675.0,"l":20025.0,"c":20600.0,"v":4110.0,"dr":0.0457,"sa":0.3882},{"date":"2025-05-28","o":20750.0,"h":20750.0,"l":20475.0,"c":20500.0,"v":1455.0,"dr":-0.0049,"sa":0.3846},{"date":"2025-05-29","o":20775.0,"h":21025.0,"l":20650.0,"c":20950.0,"v":3132.0,"dr":0.022,"sa":0.3831},{"date":"2025-05-30","o":21075.0,"h":21450.0,"l":20900.0,"c":20975.0,"v":3208.0,"dr":0.0012,"sa":0.3814},{"date":"2025-06-02","o":20800.0,"h":20800.0,"l":20200.0,"c":20625.0,"v":2115.0,"dr":-0.0167,"sa":0.3816},{"date":"2025-06-03","o":20575.0,"h":20975.0,"l":20575.0,"c":20900.0,"v":2226.0,"dr":0.0133,"sa":0.3812},{"date":"2025-06-04","o":21050.0,"h":21100.0,"l":20850.0,"c":21025.0,"v":1611.0,"dr":0.006,"sa":0.3809},{"date":"2025-06-05","o":20875.0,"h":21075.0,"l":20650.0,"c":20925.0,"v":1093.0,"dr":-0.0048,"sa":0.3808},{"date":"2025-06-06","o":21275.0,"h":21325.0,"l":21075.0,"c":21125.0,"v":2547.0,"dr":0.0096,"sa":0.379},{"date":"2025-06-09","o":21150.0,"h":21575.0,"l":21150.0,"c":21450.0,"v":2991.0,"dr":0.0154,"sa":0.3793},{"date":"2025-06-10","o":21400.0,"h":21550.0,"l":21250.0,"c":21425.0,"v":2266.0,"dr":-0.0012,"sa":0.3787},{"date":"2025-06-11","o":21550.0,"h":21750.0,"l":21525.0,"c":21600.0,"v":1966.0,"dr":0.0082,"sa":0.3785},{"date":"2025-06-12","o":21550.0,"h":21600.0,"l":21350.0,"c":21425.0,"v":2367.0,"dr":-0.0081,"sa":0.3786},{"date":"2025-06-13","o":21500.0,"h":21500.0,"l":21175.0,"c":21225.0,"v":2449.0,"dr":-0.0093,"sa":0.3786},{"date":"2025-06-17","o":21475.0,"h":21650.0,"l":21050.0,"c":21075.0,"v":5601.0,"dr":-0.0071,"sa":0.3786},{"date":"2025-06-18","o":21050.0,"h":21275.0,"l":20900.0,"c":20975.0,"v":2155.0,"dr":-0.0047,"sa":0.3784},{"date":"2025-06-19","o":21000.0,"h":21575.0,"l":20225.0,"c":20525.0,"v":945.0,"dr":-0.0215,"sa":0.379},{"date":"2025-06-23","o":21500.0,"h":21825.0,"l":21050.0,"c":21725.0,"v":5855.0,"dr":0.0585,"sa":0.3834},{"date":"2025-06-24","o":22000.0,"h":22225.0,"l":21850.0,"c":22150.0,"v":8526.0,"dr":0.0196,"sa":0.3838},{"date":"2025-06-25","o":22150.0,"h":22325.0,"l":21900.0,"c":22275.0,"v":10008.0,"dr":0.0056,"sa":0.3826},{"date":"2025-06-26","o":22550.0,"h":23000.0,"l":22550.0,"c":22925.0,"v":6971.0,"dr":0.0292,"sa":0.3833},{"date":"2025-06-27","o":22950.0,"h":23200.0,"l":22950.0,"c":23100.0,"v":9184.0,"dr":0.0076,"sa":0.3832},{"date":"2025-06-30","o":23150.0,"h":23650.0,"l":23100.0,"c":23475.0,"v":7841.0,"dr":0.0162,"sa":0.3817},{"date":"2025-07-01","o":23100.0,"h":24300.0,"l":23100.0,"c":24075.0,"v":6957.0,"dr":0.0256,"sa":0.3822},{"date":"2025-07-02","o":24250.0,"h":24725.0,"l":24250.0,"c":24650.0,"v":6057.0,"dr":0.0239,"sa":0.3828},{"date":"2025-07-03","o":24800.0,"h":24950.0,"l":24200.0,"c":24650.0,"v":9423.0,"dr":0.0,"sa":0.3824},{"date":"2025-07-04","o":25000.0,"h":25000.0,"l":23875.0,"c":24475.0,"v":2183.0,"dr":-0.0071,"sa":0.3825},{"date":"2025-07-07","o":24675.0,"h":25050.0,"l":24650.0,"c":25025.0,"v":8357.0,"dr":0.0225,"sa":0.3822},{"date":"2025-07-08","o":25075.0,"h":25200.0,"l":24750.0,"c":24825.0,"v":3574.0,"dr":-0.008,"sa":0.3815},{"date":"2025-07-10","o":25500.0,"h":26150.0,"l":25500.0,"c":25925.0,"v":8284.0,"dr":0.0443,"sa":0.3837},{"date":"2025-07-11","o":25775.0,"h":25875.0,"l":25600.0,"c":25750.0,"v":3187.0,"dr":-0.0068,"sa":0.3832},{"date":"2025-07-14","o":25800.0,"h":26400.0,"l":25550.0,"c":26250.0,"v":4827.0,"dr":0.0194,"sa":0.3835},{"date":"2025-07-15","o":26500.0,"h":26575.0,"l":25800.0,"c":25825.0,"v":3066.0,"dr":-0.0162,"sa":0.3837},{"date":"2025-07-16","o":25675.0,"h":26350.0,"l":25550.0,"c":26300.0,"v":9662.0,"dr":0.0184,"sa":0.384},{"date":"2025-07-17","o":26475.0,"h":26950.0,"l":26325.0,"c":26775.0,"v":5361.0,"dr":0.0181,"sa":0.3844},{"date":"2025-07-18","o":26925.0,"h":26925.0,"l":26625.0,"c":26775.0,"v":3305.0,"dr":0.0,"sa":0.3832},{"date":"2025-07-21","o":26850.0,"h":27100.0,"l":26275.0,"c":26275.0,"v":2218.0,"dr":-0.0187,"sa":0.3829},{"date":"2025-07-22","o":26400.0,"h":26525.0,"l":26125.0,"c":26300.0,"v":5345.0,"dr":0.001,"sa":0.3789},{"date":"2025-07-23","o":26825.0,"h":27150.0,"l":26700.0,"c":27025.0,"v":3298.0,"dr":0.0276,"sa":0.3793},{"date":"2025-07-24","o":27075.0,"h":27450.0,"l":27025.0,"c":27350.0,"v":4602.0,"dr":0.012,"sa":0.3794},{"date":"2025-07-25","o":27450.0,"h":28050.0,"l":27300.0,"c":27950.0,"v":2870.0,"dr":0.0219,"sa":0.3799},{"date":"2025-07-28","o":27825.0,"h":28275.0,"l":27800.0,"c":28050.0,"v":3879.0,"dr":0.0036,"sa":0.3793},{"date":"2025-07-29","o":28200.0,"h":28400.0,"l":27475.0,"c":27775.0,"v":3506.0,"dr":-0.0098,"sa":0.3795},{"date":"2025-07-30","o":27800.0,"h":28775.0,"l":27650.0,"c":28625.0,"v":2852.0,"dr":0.0306,"sa":0.3805},{"date":"2025-07-31","o":28625.0,"h":30200.0,"l":28625.0,"c":29850.0,"v":5393.0,"dr":0.0428,"sa":0.3821},{"date":"2025-08-01","o":29150.0,"h":29500.0,"l":28475.0,"c":29275.0,"v":4275.0,"dr":-0.0193,"sa":0.3823},{"date":"2025-08-04","o":27875.0,"h":29825.0,"l":27875.0,"c":29500.0,"v":5827.0,"dr":0.0077,"sa":0.3823},{"date":"2025-08-05","o":29375.0,"h":29700.0,"l":28900.0,"c":29250.0,"v":6159.0,"dr":-0.0085,"sa":0.3803},{"date":"2025-08-06","o":29000.0,"h":29125.0,"l":28450.0,"c":28525.0,"v":5162.0,"dr":-0.0248,"sa":0.3799},{"date":"2025-08-07","o":28550.0,"h":28550.0,"l":27475.0,"c":27700.0,"v":5248.0,"dr":-0.0289,"sa":0.3798},{"date":"2025-08-08","o":28075.0,"h":28125.0,"l":27650.0,"c":27825.0,"v":2391.0,"dr":0.0045,"sa":0.3785},{"date":"2025-08-11","o":27875.0,"h":28075.0,"l":27000.0,"c":27075.0,"v":2328.0,"dr":-0.027,"sa":0.379},{"date":"2025-08-12","o":27350.0,"h":27650.0,"l":27200.0,"c":27375.0,"v":1794.0,"dr":0.0111,"sa":0.3791},{"date":"2025-08-13","o":27375.0,"h":27500.0,"l":27175.0,"c":27300.0,"v":1339.0,"dr":-0.0027,"sa":0.3782},{"date":"2025-08-14","o":27100.0,"h":27575.0,"l":26850.0,"c":27275.0,"v":1751.0,"dr":-0.0009,"sa":0.3782},{"date":"2025-08-18","o":26900.0,"h":26925.0,"l":26550.0,"c":26825.0,"v":1917.0,"dr":-0.0165,"sa":0.3785},{"date":"2025-08-19","o":27225.0,"h":27425.0,"l":26900.0,"c":27025.0,"v":9246.0,"dr":0.0075,"sa":0.3785},{"date":"2025-08-20","o":27150.0,"h":27725.0,"l":26925.0,"c":27500.0,"v":3396.0,"dr":0.0176,"sa":0.3784},{"date":"2025-08-21","o":27625.0,"h":27625.0,"l":27225.0,"c":27575.0,"v":1185.0,"dr":0.0027,"sa":0.3784},{"date":"2025-08-22","o":27875.0,"h":29150.0,"l":27875.0,"c":29100.0,"v":4042.0,"dr":0.0553,"sa":0.3822},{"date":"2025-08-25","o":29225.0,"h":29525.0,"l":29175.0,"c":29525.0,"v":2256.0,"dr":0.0146,"sa":0.3812},{"date":"2025-08-26","o":29200.0,"h":29300.0,"l":29025.0,"c":29150.0,"v":2765.0,"dr":-0.0127,"sa":0.3815},{"date":"2025-08-27","o":29175.0,"h":29700.0,"l":29000.0,"c":29475.0,"v":1279.0,"dr":0.0111,"sa":0.3816},{"date":"2025-08-28","o":29475.0,"h":29550.0,"l":29100.0,"c":29200.0,"v":1921.0,"dr":-0.0093,"sa":0.3817},{"date":"2025-08-29","o":28500.0,"h":28625.0,"l":27650.0,"c":28350.0,"v":4579.0,"dr":-0.0291,"sa":0.3827},{"date":"2025-09-01","o":28350.0,"h":29475.0,"l":27800.0,"c":28575.0,"v":710.0,"dr":0.0079,"sa":0.3827},{"date":"2025-09-02","o":28575.0,"h":28675.0,"l":28275.0,"c":28525.0,"v":2460.0,"dr":-0.0017,"sa":0.3823},{"date":"2025-09-03","o":28350.0,"h":28525.0,"l":28075.0,"c":28325.0,"v":3115.0,"dr":-0.007,"sa":0.3824},{"date":"2025-09-04","o":28325.0,"h":28975.0,"l":28325.0,"c":28925.0,"v":1823.0,"dr":0.0212,"sa":0.3829},{"date":"2025-09-05","o":29250.0,"h":29475.0,"l":28950.0,"c":29425.0,"v":2224.0,"dr":0.0173,"sa":0.383},{"date":"2025-09-08","o":30000.0,"h":30860.0,"l":30000.0,"c":30520.0,"v":6312.0,"dr":0.0372,"sa":0.3846},{"date":"2025-09-09","o":30480.0,"h":30480.0,"l":29820.0,"c":30080.0,"v":2447.0,"dr":-0.0144,"sa":0.3849},{"date":"2025-09-10","o":30000.0,"h":30480.0,"l":30000.0,"c":30280.0,"v":1632.0,"dr":0.0066,"sa":0.3847},{"date":"2025-09-11","o":30480.0,"h":31340.0,"l":30300.0,"c":31280.0,"v":1492.0,"dr":0.033,"sa":0.3826},{"date":"2025-09-12","o":31020.0,"h":31960.0,"l":31020.0,"c":31940.0,"v":3573.0,"dr":0.0211,"sa":0.3827},{"date":"2025-09-15","o":32200.0,"h":32700.0,"l":31860.0,"c":32700.0,"v":3466.0,"dr":0.0238,"sa":0.3819},{"date":"2025-09-16","o":32860.0,"h":32860.0,"l":32040.0,"c":32540.0,"v":2261.0,"dr":-0.0049,"sa":0.3813},{"date":"2025-09-17","o":32840.0,"h":33700.0,"l":32660.0,"c":33760.0,"v":7066.0,"dr":0.0375,"sa":0.3829},{"date":"2025-09-18","o":33600.0,"h":36500.0,"l":33600.0,"c":36100.0,"v":5206.0,"dr":0.0693,"sa":0.3888},{"date":"2025-09-19","o":36180.0,"h":36800.0,"l":35860.0,"c":36580.0,"v":4785.0,"dr":0.0133,"sa":0.3889},{"date":"2025-09-22","o":35780.0,"h":35780.0,"l":32880.0,"c":33860.0,"v":2231.0,"dr":-0.0744,"sa":0.396},{"date":"2025-09-23","o":33140.0,"h":33520.0,"l":32720.0,"c":33340.0,"v":1777.0,"dr":-0.0154,"sa":0.3963},{"date":"2025-09-24","o":32760.0,"h":33220.0,"l":32420.0,"c":32760.0,"v":3070.0,"dr":-0.0174,"sa":0.3967},{"date":"2025-09-25","o":32140.0,"h":32520.0,"l":31940.0,"c":32560.0,"v":1478.0,"dr":-0.0061,"sa":0.3966},{"date":"2025-09-26","o":32720.0,"h":34240.0,"l":32440.0,"c":34100.0,"v":839.0,"dr":0.0473,"sa":0.3992},{"date":"2025-09-29","o":34540.0,"h":35240.0,"l":34320.0,"c":35300.0,"v":1927.0,"dr":0.0352,"sa":0.3992},{"date":"2025-09-30","o":35440.0,"h":36740.0,"l":35120.0,"c":36800.0,"v":3218.0,"dr":0.0425,"sa":0.4011},{"date":"2025-10-01","o":36340.0,"h":37920.0,"l":36340.0,"c":37680.0,"v":4739.0,"dr":0.0239,"sa":0.4017},{"date":"2025-10-02","o":38000.0,"h":39000.0,"l":37660.0,"c":38200.0,"v":2568.0,"dr":0.0138,"sa":0.4006},{"date":"2025-10-03","o":38600.0,"h":38740.0,"l":37860.0,"c":37880.0,"v":1437.0,"dr":-0.0084,"sa":0.4003},{"date":"2025-10-06","o":38280.0,"h":38580.0,"l":37420.0,"c":37460.0,"v":2816.0,"dr":-0.0111,"sa":0.3991},{"date":"2025-10-07","o":38040.0,"h":38100.0,"l":37180.0,"c":37980.0,"v":1884.0,"dr":0.0139,"sa":0.3993},{"date":"2025-10-08","o":38100.0,"h":39720.0,"l":38100.0,"c":38860.0,"v":2879.0,"dr":0.0232,"sa":0.3998},{"date":"2025-10-09","o":39080.0,"h":39760.0,"l":36340.0,"c":36500.0,"v":2823.0,"dr":-0.0607,"sa":0.4047},{"date":"2025-10-13","o":36500.0,"h":36500.0,"l":34740.0,"c":36340.0,"v":2611.0,"dr":-0.0044,"sa":0.4047},{"date":"2025-10-14","o":35900.0,"h":39380.0,"l":35820.0,"c":38800.0,"v":3947.0,"dr":0.0677,"sa":0.4096},{"date":"2025-10-15","o":39400.0,"h":39540.0,"l":38220.0,"c":38880.0,"v":2074.0,"dr":0.0021,"sa":0.4095},{"date":"2025-10-16","o":38880.0,"h":40600.0,"l":38880.0,"c":40260.0,"v":2654.0,"dr":0.0355,"sa":0.4109},{"date":"2025-10-17","o":40280.0,"h":41040.0,"l":39780.0,"c":40920.0,"v":4033.0,"dr":0.0164,"sa":0.4096},{"date":"2025-10-20","o":41040.0,"h":41820.0,"l":40760.0,"c":41720.0,"v":1690.0,"dr":0.0196,"sa":0.41},{"date":"2025-10-21","o":41500.0,"h":42580.0,"l":40780.0,"c":42420.0,"v":3366.0,"dr":0.0168,"sa":0.41},{"date":"2025-10-22","o":42280.0,"h":42640.0,"l":41100.0,"c":41480.0,"v":5192.0,"dr":-0.0222,"sa":0.4107},{"date":"2025-10-23","o":41500.0,"h":41500.0,"l":40180.0,"c":40400.0,"v":2531.0,"dr":-0.026,"sa":0.4114},{"date":"2025-10-24","o":40280.0,"h":41200.0,"l":40280.0,"c":40840.0,"v":1703.0,"dr":0.0109,"sa":0.4109},{"date":"2025-10-27","o":33000.0,"h":40480.0,"l":33000.0,"c":38320.0,"v":2533.0,"dr":-0.0617,"sa":0.4159},{"date":"2025-10-28","o":38680.0,"h":39500.0,"l":38640.0,"c":38980.0,"v":2891.0,"dr":0.0172,"sa":0.4161},{"date":"2025-10-29","o":40940.0,"h":44320.0,"l":40940.0,"c":43660.0,"v":10005.0,"dr":0.1201,"sa":0.4323},{"date":"2025-10-30","o":43200.0,"h":44300.0,"l":43080.0,"c":43340.0,"v":5068.0,"dr":-0.0073,"sa":0.4324},{"date":"2025-10-31","o":43800.0,"h":43800.0,"l":42780.0,"c":43400.0,"v":3785.0,"dr":0.0014,"sa":0.432},{"date":"2025-11-03","o":43400.0,"h":44040.0,"l":42100.0,"c":43420.0,"v":14282.0,"dr":0.0005,"sa":0.432},{"date":"2025-11-04","o":43500.0,"h":43500.0,"l":41260.0,"c":41460.0,"v":17764.0,"dr":-0.0451,"sa":0.4342},{"date":"2025-11-05","o":43000.0,"h":43000.0,"l":41080.0,"c":42920.0,"v":15644.0,"dr":0.0352,"sa":0.4353},{"date":"2025-11-06","o":43500.0,"h":43660.0,"l":42420.0,"c":43000.0,"v":689.0,"dr":0.0019,"sa":0.4352},{"date":"2025-11-07","o":42800.0,"h":42800.0,"l":41160.0,"c":41660.0,"v":2060.0,"dr":-0.0312,"sa":0.4359},{"date":"2025-11-10","o":41820.0,"h":42480.0,"l":41360.0,"c":42260.0,"v":1191.0,"dr":0.0144,"sa":0.4358},{"date":"2025-11-11","o":42800.0,"h":42800.0,"l":41360.0,"c":41980.0,"v":1261.0,"dr":-0.0066,"sa":0.4354},{"date":"2025-11-12","o":41980.0,"h":42660.0,"l":41980.0,"c":42620.0,"v":1831.0,"dr":0.0152,"sa":0.4355},{"date":"2025-11-13","o":42500.0,"h":42500.0,"l":40460.0,"c":40740.0,"v":22853.0,"dr":-0.0441,"sa":0.4377},{"date":"2025-11-14","o":40660.0,"h":41600.0,"l":40240.0,"c":41280.0,"v":15080.0,"dr":0.0133,"sa":0.4322},{"date":"2025-11-17","o":41400.0,"h":41700.0,"l":40720.0,"c":40880.0,"v":3160.0,"dr":-0.0097,"sa":0.4316},{"date":"2025-11-18","o":40880.0,"h":40900.0,"l":39960.0,"c":40360.0,"v":3580.0,"dr":-0.0127,"sa":0.4298},{"date":"2025-11-19","o":39900.0,"h":41200.0,"l":39820.0,"c":40940.0,"v":4424.0,"dr":0.0144,"sa":0.4299},{"date":"2025-11-21","o":40800.0,"h":41800.0,"l":40420.0,"c":41460.0,"v":554.0,"dr":0.0127,"sa":0.43},{"date":"2025-11-25","o":41640.0,"h":43040.0,"l":41560.0,"c":43060.0,"v":2320.0,"dr":0.0386,"sa":0.4308},{"date":"2025-11-26","o":42920.0,"h":44120.0,"l":42920.0,"c":43980.0,"v":2073.0,"dr":0.0214,"sa":0.4311},{"date":"2025-11-27","o":44500.0,"h":46080.0,"l":41220.0,"c":44700.0,"v":1486.0,"dr":0.0164,"sa":0.4305},{"date":"2025-11-28","o":45000.0,"h":45640.0,"l":43460.0,"c":43900.0,"v":2263.0,"dr":-0.0179,"sa":0.4301},{"date":"2025-12-01","o":45000.0,"h":45000.0,"l":42880.0,"c":43140.0,"v":2251.0,"dr":-0.0173,"sa":0.4305},{"date":"2025-12-02","o":43200.0,"h":44460.0,"l":43140.0,"c":44420.0,"v":1295.0,"dr":0.0297,"sa":0.4305},{"date":"2025-12-03","o":44420.0,"h":44780.0,"l":42900.0,"c":44520.0,"v":3422.0,"dr":0.0023,"sa":0.4303},{"date":"2025-12-04","o":44520.0,"h":45620.0,"l":44480.0,"c":45580.0,"v":1455.0,"dr":0.0238,"sa":0.4302},{"date":"2025-12-05","o":45580.0,"h":45960.0,"l":44920.0,"c":45640.0,"v":1633.0,"dr":0.0013,"sa":0.4301},{"date":"2025-12-09","o":46000.0,"h":46000.0,"l":44340.0,"c":44740.0,"v":2753.0,"dr":-0.0197,"sa":0.4305},{"date":"2025-12-10","o":44740.0,"h":46100.0,"l":44720.0,"c":46100.0,"v":1862.0,"dr":0.0304,"sa":0.4314},{"date":"2025-12-11","o":47980.0,"h":47980.0,"l":45400.0,"c":47140.0,"v":2056.0,"dr":0.0226,"sa":0.4308},{"date":"2025-12-12","o":47140.0,"h":47400.0,"l":45060.0,"c":46180.0,"v":1145.0,"dr":-0.0204,"sa":0.4314},{"date":"2025-12-15","o":45900.0,"h":46120.0,"l":44580.0,"c":45320.0,"v":4397.0,"dr":-0.0186,"sa":0.4319},{"date":"2025-12-16","o":45540.0,"h":46240.0,"l":45060.0,"c":45600.0,"v":8813.0,"dr":0.0062,"sa":0.4319},{"date":"2025-12-17","o":45760.0,"h":45900.0,"l":43240.0,"c":43560.0,"v":5017.0,"dr":-0.0447,"sa":0.4339},{"date":"2025-12-18","o":44200.0,"h":44640.0,"l":43360.0,"c":43780.0,"v":2567.0,"dr":0.0051,"sa":0.4335},{"date":"2025-12-19","o":43780.0,"h":44940.0,"l":43640.0,"c":44700.0,"v":6728.0,"dr":0.021,"sa":0.4339},{"date":"2025-12-22","o":45100.0,"h":45180.0,"l":44440.0,"c":45080.0,"v":1345.0,"dr":0.0085,"sa":0.4335},{"date":"2025-12-23","o":45600.0,"h":45820.0,"l":44540.0,"c":44580.0,"v":2897.0,"dr":-0.0111,"sa":0.4337},{"date":"2025-12-24","o":44900.0,"h":45100.0,"l":44200.0,"c":44560.0,"v":296.0,"dr":-0.0004,"sa":0.4332},{"date":"2025-12-26","o":45800.0,"h":46980.0,"l":44140.0,"c":44200.0,"v":1160.0,"dr":-0.0081,"sa":0.4333},{"date":"2025-12-29","o":44740.0,"h":44740.0,"l":43900.0,"c":44260.0,"v":1576.0,"dr":0.0014,"sa":0.4326},{"date":"2025-12-30","o":44300.0,"h":44880.0,"l":43860.0,"c":43860.0,"v":1853.0,"dr":-0.009,"sa":0.4327},{"date":"2026-01-02","o":43860.0,"h":46220.0,"l":43860.0,"c":46220.0,"v":8975.0,"dr":0.0538,"sa":0.4356},{"date":"2026-01-05","o":46600.0,"h":47900.0,"l":46060.0,"c":47520.0,"v":4832.0,"dr":0.0281,"sa":0.4345},{"date":"2026-01-06","o":47520.0,"h":48540.0,"l":46780.0,"c":47920.0,"v":3187.0,"dr":0.0084,"sa":0.4339},{"date":"2026-01-07","o":47920.0,"h":48180.0,"l":45960.0,"c":46000.0,"v":4867.0,"dr":-0.0401,"sa":0.4361},{"date":"2026-01-08","o":46120.0,"h":46500.0,"l":45500.0,"c":46480.0,"v":2106.0,"dr":0.0104,"sa":0.4361},{"date":"2026-01-09","o":47140.0,"h":47500.0,"l":46800.0,"c":47220.0,"v":2219.0,"dr":0.0159,"sa":0.4362},{"date":"2026-01-12","o":47200.0,"h":48260.0,"l":46800.0,"c":48080.0,"v":2958.0,"dr":0.0182,"sa":0.4364},{"date":"2026-01-13","o":48360.0,"h":49280.0,"l":48360.0,"c":48800.0,"v":3892.0,"dr":0.015,"sa":0.4365},{"date":"2026-01-14","o":48920.0,"h":48920.0,"l":47540.0,"c":48540.0,"v":2529.0,"dr":-0.0053,"sa":0.436},{"date":"2026-01-15","o":48540.0,"h":49520.0,"l":48540.0,"c":49320.0,"v":1692.0,"dr":0.0161,"sa":0.436},{"date":"2026-01-16","o":49340.0,"h":49780.0,"l":48600.0,"c":48960.0,"v":2484.0,"dr":-0.0073,"sa":0.4362},{"date":"2026-01-19","o":48800.0,"h":49700.0,"l":47120.0,"c":48880.0,"v":612.0,"dr":-0.0016,"sa":0.4362},{"date":"2026-01-20","o":48880.0,"h":48880.0,"l":47520.0,"c":47560.0,"v":1954.0,"dr":-0.027,"sa":0.4372},{"date":"2026-01-21","o":47560.0,"h":49000.0,"l":47560.0,"c":48680.0,"v":8383.0,"dr":0.0235,"sa":0.4376},{"date":"2026-01-22","o":49020.0,"h":49380.0,"l":48280.0,"c":48880.0,"v":1837.0,"dr":0.0041,"sa":0.4356},{"date":"2026-01-23","o":48880.0,"h":49000.0,"l":47140.0,"c":47480.0,"v":4879.0,"dr":-0.0286,"sa":0.4362},{"date":"2026-01-26","o":48000.0,"h":48440.0,"l":47000.0,"c":48220.0,"v":3964.0,"dr":0.0156,"sa":0.4358},{"date":"2026-01-27","o":48420.0,"h":48840.0,"l":48080.0,"c":48220.0,"v":2027.0,"dr":0.0,"sa":0.4356},{"date":"2026-01-28","o":47980.0,"h":48800.0,"l":47460.0,"c":48760.0,"v":1974.0,"dr":0.0112,"sa":0.4356},{"date":"2026-01-29","o":48900.0,"h":50950.0,"l":48740.0,"c":49580.0,"v":8922.0,"dr":0.0168,"sa":0.4358},{"date":"2026-01-30","o":49620.0,"h":51025.0,"l":48940.0,"c":49380.0,"v":3951.0,"dr":-0.004,"sa":0.4352},{"date":"2026-02-02","o":48800.0,"h":51600.0,"l":48780.0,"c":51375.0,"v":2925.0,"dr":0.0404,"sa":0.4368},{"date":"2026-02-03","o":51350.0,"h":53000.0,"l":51350.0,"c":52400.0,"v":8936.0,"dr":0.02,"sa":0.4371},{"date":"2026-02-04","o":52975.0,"h":54100.0,"l":50550.0,"c":51775.0,"v":5265.0,"dr":-0.0119,"sa":0.437},{"date":"2026-02-05","o":51600.0,"h":51600.0,"l":49820.0,"c":51225.0,"v":3169.0,"dr":-0.0106,"sa":0.4368},{"date":"2026-02-06","o":51500.0,"h":54200.0,"l":51475.0,"c":54050.0,"v":4071.0,"dr":0.0551,"sa":0.4383},{"date":"2026-02-09","o":54400.0,"h":56525.0,"l":53800.0,"c":54675.0,"v":5093.0,"dr":0.0116,"sa":0.4384},{"date":"2026-02-10","o":54675.0,"h":55150.0,"l":54175.0,"c":54875.0,"v":2263.0,"dr":0.0037,"sa":0.4383},{"date":"2026-02-11","o":55450.0,"h":57075.0,"l":55400.0,"c":56925.0,"v":3757.0,"dr":0.0374,"sa":0.4369},{"date":"2026-02-12","o":56900.0,"h":57975.0,"l":55600.0,"c":55900.0,"v":3281.0,"dr":-0.018,"sa":0.4374},{"date":"2026-02-13","o":55875.0,"h":58000.0,"l":55200.0,"c":57175.0,"v":2119.0,"dr":0.0228,"sa":0.4371},{"date":"2026-02-18","o":56950.0,"h":56975.0,"l":54575.0,"c":54750.0,"v":3070.0,"dr":-0.0424,"sa":0.4395},{"date":"2026-02-19","o":54775.0,"h":55225.0,"l":53700.0,"c":54600.0,"v":3080.0,"dr":-0.0027,"sa":0.4394},{"date":"2026-02-20","o":55350.0,"h":55875.0,"l":54625.0,"c":55100.0,"v":1810.0,"dr":0.0092,"sa":0.4393},{"date":"2026-02-23","o":54375.0,"h":55175.0,"l":54150.0,"c":54625.0,"v":1920.0,"dr":-0.0086,"sa":0.4395},{"date":"2026-02-24","o":55250.0,"h":55975.0,"l":54575.0,"c":55575.0,"v":2926.0,"dr":0.0174,"sa":0.4396},{"date":"2026-02-25","o":56225.0,"h":56725.0,"l":54950.0,"c":56600.0,"v":3957.0,"dr":0.0184,"sa":0.4398},{"date":"2026-02-26","o":56100.0,"h":57400.0,"l":54000.0,"c":55850.0,"v":3124.0,"dr":-0.0133,"sa":0.4391},{"date":"2026-02-27","o":55700.0,"h":55700.0,"l":53900.0,"c":53900.0,"v":6315.0,"dr":-0.0349,"sa":0.4408},{"date":"2026-03-02","o":53900.0,"h":55300.0,"l":52800.0,"c":55000.0,"v":2046.0,"dr":0.0204,"sa":0.4411},{"date":"2026-03-03","o":54050.0,"h":54325.0,"l":52500.0,"c":53600.0,"v":2846.0,"dr":-0.0255,"sa":0.4415},{"date":"2026-03-04","o":53625.0,"h":54850.0,"l":53625.0,"c":53850.0,"v":2693.0,"dr":0.0047,"sa":0.4411},{"date":"2026-03-05","o":53150.0,"h":53825.0,"l":51025.0,"c":51200.0,"v":2760.0,"dr":-0.0492,"sa":0.4443},{"date":"2026-03-06","o":51200.0,"h":51775.0,"l":50400.0,"c":50875.0,"v":2568.0,"dr":-0.0063,"sa":0.4441},{"date":"2026-03-09","o":49720.0,"h":52125.0,"l":49400.0,"c":51650.0,"v":3213.0,"dr":0.0152,"sa":0.4431},{"date":"2026-03-10","o":52050.0,"h":53400.0,"l":52050.0,"c":52300.0,"v":2834.0,"dr":0.0126,"sa":0.4432},{"date":"2026-03-11","o":52300.0,"h":52525.0,"l":51450.0,"c":51525.0,"v":8777.0,"dr":-0.0148,"sa":0.4436},{"date":"2026-03-12","o":50925.0,"h":51300.0,"l":49720.0,"c":50975.0,"v":1760.0,"dr":-0.0107,"sa":0.4437},{"date":"2026-03-13","o":51600.0,"h":51600.0,"l":50050.0,"c":51100.0,"v":1082.0,"dr":0.0025,"sa":0.4437},{"date":"2026-03-16","o":51600.0,"h":51800.0,"l":50975.0,"c":51450.0,"v":3290.0,"dr":0.0068,"sa":0.4436},{"date":"2026-03-17","o":51900.0,"h":52075.0,"l":51025.0,"c":51675.0,"v":1402.0,"dr":0.0044,"sa":0.4434},{"date":"2026-03-18","o":52350.0,"h":52400.0,"l":50875.0,"c":50775.0,"v":2010.0,"dr":-0.0174,"sa":0.4438},{"date":"2026-03-19","o":49600.0,"h":50900.0,"l":49240.0,"c":50475.0,"v":1517.0,"dr":-0.0059,"sa":0.4436},{"date":"2026-03-20","o":50875.0,"h":51000.0,"l":49300.0,"c":49920.0,"v":2166.0,"dr":-0.011,"sa":0.4436},{"date":"2026-03-23","o":50825.0,"h":51875.0,"l":50700.0,"c":51425.0,"v":550.0,"dr":0.0301,"sa":0.4439},{"date":"2026-03-25","o":52900.0,"h":53075.0,"l":52100.0,"c":52225.0,"v":2450.0,"dr":0.0156,"sa":0.444},{"date":"2026-03-26","o":52050.0,"h":52050.0,"l":50500.0,"c":50825.0,"v":1616.0,"dr":-0.0268,"sa":0.4448},{"date":"2026-03-27","o":50450.0,"h":51675.0,"l":50450.0,"c":51175.0,"v":3537.0,"dr":0.0069,"sa":0.4444},{"date":"2026-03-30","o":51450.0,"h":51675.0,"l":49280.0,"c":49440.0,"v":2920.0,"dr":-0.0339,"sa":0.4455},{"date":"2026-03-31","o":50325.0,"h":52350.0,"l":50300.0,"c":52050.0,"v":2490.0,"dr":0.0528,"sa":0.4481},{"date":"2026-04-01","o":53475.0,"h":54875.0,"l":53450.0,"c":54325.0,"v":5233.0,"dr":0.0437,"sa":0.4499},{"date":"2026-04-06","o":54325.0,"h":54325.0,"l":52025.0,"c":53400.0,"v":3572.0,"dr":-0.017,"sa":0.4502},{"date":"2026-04-07","o":53375.0,"h":53975.0,"l":52700.0,"c":53725.0,"v":3604.0,"dr":0.0061,"sa":0.4501},{"date":"2026-04-08","o":56000.0,"h":57175.0,"l":55875.0,"c":57100.0,"v":5969.0,"dr":0.0628,"sa":0.4531},{"date":"2026-04-09","o":57575.0,"h":58750.0,"l":57250.0,"c":58100.0,"v":4738.0,"dr":0.0175,"sa":0.4531},{"date":"2026-04-10","o":58500.0,"h":58950.0,"l":58100.0,"c":58200.0,"v":5034.0,"dr":0.0017,"sa":0.453},{"date":"2026-04-13","o":58500.0,"h":58850.0,"l":57625.0,"c":58025.0,"v":2358.0,"dr":-0.003,"sa":0.4526},{"date":"2026-04-14","o":57825.0,"h":58400.0,"l":57000.0,"c":58350.0,"v":4035.0,"dr":0.0056,"sa":0.4526},{"date":"2026-04-15","o":58300.0,"h":58300.0,"l":55550.0,"c":56050.0,"v":7096.0,"dr":-0.0394,"sa":0.4546},{"date":"2026-04-16","o":55850.0,"h":56075.0,"l":54800.0,"c":56075.0,"v":3450.0,"dr":0.0004,"sa":0.4488},{"date":"2026-04-17","o":56900.0,"h":58250.0,"l":56650.0,"c":58125.0,"v":3935.0,"dr":0.0366,"sa":0.4472},{"date":"2026-04-20","o":58100.0,"h":58725.0,"l":57550.0,"c":58550.0,"v":11082.0,"dr":0.0073,"sa":0.447},{"date":"2026-04-21","o":59400.0,"h":60375.0,"l":58650.0,"c":58875.0,"v":2257.0,"dr":0.0056,"sa":0.4462},{"date":"2026-04-22","o":59800.0,"h":60000.0,"l":59150.0,"c":59625.0,"v":2822.0,"dr":0.0127,"sa":0.4155},{"date":"2026-04-23","o":59800.0,"h":62400.0,"l":59800.0,"c":61625.0,"v":3950.0,"dr":0.0335,"sa":0.4046},{"date":"2026-04-24","o":61875.0,"h":62525.0,"l":61450.0,"c":62225.0,"v":5572.0,"dr":0.0097,"sa":0.4042},{"date":"2026-04-27","o":62275.0,"h":63250.0,"l":61300.0,"c":63000.0,"v":2146.0,"dr":0.0125,"sa":0.402},{"date":"2026-04-28","o":63000.0,"h":63000.0,"l":61025.0,"c":61550.0,"v":3341.0,"dr":-0.023,"sa":0.4012},{"date":"2026-04-29","o":61225.0,"h":61850.0,"l":60350.0,"c":60525.0,"v":1843.0,"dr":-0.0167,"sa":0.3963},{"date":"2026-04-30","o":63775.0,"h":67125.0,"l":63775.0,"c":66550.0,"v":9145.0,"dr":0.0995,"sa":0.403},{"date":"2026-05-04","o":67325.0,"h":67325.0,"l":65000.0,"c":65500.0,"v":3135.0,"dr":-0.0158,"sa":0.399},{"date":"2026-05-05","o":66425.0,"h":67725.0,"l":66325.0,"c":67150.0,"v":3445.0,"dr":0.0252,"sa":0.3992},{"date":"2026-05-06","o":67550.0,"h":68950.0,"l":67050.0,"c":68750.0,"v":3659.0,"dr":0.0238,"sa":0.3968},{"date":"2026-05-07","o":68900.0,"h":68900.0,"l":65950.0,"c":66500.0,"v":3738.0,"dr":-0.0327,"sa":0.3986},{"date":"2026-05-08","o":67125.0,"h":68000.0,"l":66425.0,"c":66700.0,"v":1449.0,"dr":0.003,"sa":0.3985},{"date":"2026-05-11","o":66500.0,"h":68900.0,"l":66500.0,"c":68525.0,"v":3443.0,"dr":0.0274,"sa":0.399},{"date":"2026-05-12","o":67875.0,"h":67875.0,"l":66325.0,"c":67175.0,"v":4239.0,"dr":-0.0197,"sa":0.3998},{"date":"2026-05-13","o":67325.0,"h":67650.0,"l":66300.0,"c":66950.0,"v":1367.0,"dr":-0.0033,"sa":0.3953},{"date":"2026-05-14","o":67875.0,"h":68075.0,"l":67050.0,"c":67925.0,"v":6103.0,"dr":0.0146,"sa":0.3952},{"date":"2026-05-15","o":66650.0,"h":66650.0,"l":65550.0,"c":65725.0,"v":3429.0,"dr":-0.0324,"sa":0.395},{"date":"2026-05-18","o":66050.0,"h":66350.0,"l":63175.0,"c":64125.0,"v":5072.0,"dr":-0.0243,"sa":0.3961},{"date":"2026-05-19","o":64300.0,"h":64850.0,"l":62925.0,"c":64200.0,"v":21287.0,"dr":0.0012,"sa":0.3961},{"date":"2026-05-20","o":64625.0,"h":65375.0,"l":63850.0,"c":64850.0,"v":1382.0,"dr":0.0101,"sa":0.393},{"date":"2026-05-21","o":64200.0,"h":64750.0,"l":63800.0,"c":64025.0,"v":2336.0,"dr":-0.0127,"sa":0.3926},{"date":"2026-05-22","o":64050.0,"h":66300.0,"l":64000.0,"c":65450.0,"v":9331.0,"dr":0.0223,"sa":0.3928},{"date":"2026-05-26","o":65225.0,"h":67600.0,"l":65200.0,"c":67625.0,"v":4033.0,"dr":0.0332,"sa":0.3938},{"date":"2026-05-27","o":67000.0,"h":67600.0,"l":66150.0,"c":67550.0,"v":3167.0,"dr":-0.0011,"sa":0.3936},{"date":"2026-05-28","o":65850.0,"h":66925.0,"l":65250.0,"c":65875.0,"v":2528.0,"dr":-0.0248,"sa":0.3945},{"date":"2026-05-29","o":65750.0,"h":66275.0,"l":64275.0,"c":64875.0,"v":3666.0,"dr":-0.0152,"sa":0.3949},{"date":"2026-06-01","o":64100.0,"h":64975.0,"l":63450.0,"c":64500.0,"v":8527.0,"dr":-0.0058,"sa":0.3937},{"date":"2026-06-02","o":64000.0,"h":68525.0,"l":64000.0,"c":68300.0,"v":4626.0,"dr":0.0589,"sa":0.3974},{"date":"2026-06-03","o":68700.0,"h":70550.0,"l":68700.0,"c":70375.0,"v":7158.0,"dr":0.0304,"sa":0.398},{"date":"2026-06-04","o":69000.0,"h":71575.0,"l":68425.0,"c":70925.0,"v":3440.0,"dr":0.0078,"sa":0.3976},{"date":"2026-06-05","o":69550.0,"h":70525.0,"l":68200.0,"c":68525.0,"v":4624.0,"dr":-0.0338,"sa":0.3974},{"date":"2026-06-08","o":69325.0,"h":70325.0,"l":68500.0,"c":69600.0,"v":1571.0,"dr":0.0157,"sa":0.3974},{"date":"2026-06-09","o":70875.0,"h":71275.0,"l":66600.0,"c":69350.0,"v":3497.0,"dr":-0.0036,"sa":0.3972},{"date":"2026-06-10","o":68375.0,"h":68400.0,"l":64550.0,"c":64550.0,"v":6935.0,"dr":-0.0692,"sa":0.4041},{"date":"2026-06-11","o":66125.0,"h":67400.0,"l":65025.0,"c":67000.0,"v":4851.0,"dr":0.038,"sa":0.4048},{"date":"2026-06-12","o":67875.0,"h":68825.0,"l":67675.0,"c":68275.0,"v":3421.0,"dr":0.019,"sa":0.405},{"date":"2026-06-16","o":70050.0,"h":72050.0,"l":70050.0,"c":71000.0,"v":3891.0,"dr":0.0399,"sa":0.4065},{"date":"2026-06-17","o":71775.0,"h":73125.0,"l":71550.0,"c":71975.0,"v":8863.0,"dr":0.0137,"sa":0.4064},{"date":"2026-06-18","o":73500.0,"h":74975.0,"l":73400.0,"c":74825.0,"v":4923.0,"dr":0.0396,"sa":0.4079},{"date":"2026-06-19","o":75000.0,"h":80000.0,"l":70425.0,"c":74650.0,"v":1621.0,"dr":-0.0023,"sa":0.4078},{"date":"2026-06-22","o":75775.0,"h":78075.0,"l":75775.0,"c":78100.0,"v":2811.0,"dr":0.0462,"sa":0.4098},{"date":"2026-06-23","o":76125.0,"h":76750.0,"l":74700.0,"c":76500.0,"v":22192.0,"dr":-0.0205,"sa":0.4106},{"date":"2026-06-24","o":76600.0,"h":78075.0,"l":75525.0,"c":77100.0,"v":2816.0,"dr":0.0078,"sa":0.4104},{"date":"2026-06-25","o":78550.0,"h":81675.0,"l":78550.0,"c":81150.0,"v":5262.0,"dr":0.0525,"sa":0.4128},{"date":"2026-06-26","o":79425.0,"h":79725.0,"l":76375.0,"c":76625.0,"v":4074.0,"dr":-0.0558,"sa":0.4172},{"date":"2026-06-29","o":77375.0,"h":80875.0,"l":76600.0,"c":80100.0,"v":4072.0,"dr":0.0454,"sa":0.419},{"date":"2026-06-30","o":80625.0,"h":83800.0,"l":80625.0,"c":83275.0,"v":4712.0,"dr":0.0396,"sa":0.4194},{"date":"2026-07-01","o":80925.0,"h":82075.0,"l":77650.0,"c":78025.0,"v":11900.0,"dr":-0.063,"sa":0.4217},{"date":"2026-07-02","o":77725.0,"h":79025.0,"l":74500.0,"c":76250.0,"v":5893.0,"dr":-0.0227,"sa":0.4224},{"date":"2026-07-03","o":76550.0,"h":79675.0,"l":75225.0,"c":78950.0,"v":902.0,"dr":0.0354,"sa":0.4235},{"date":"2026-07-06","o":77700.0,"h":77700.0,"l":75775.0,"c":76275.0,"v":3196.0,"dr":-0.0339,"sa":0.4247},{"date":"2026-07-07","o":74675.0,"h":74675.0,"l":71650.0,"c":74000.0,"v":6252.0,"dr":-0.0298,"sa":0.4261},{"date":"2026-07-08","o":74000.0,"h":75500.0,"l":73000.0,"c":74800.0,"v":2988.0,"dr":0.0108,"sa":0.426},{"date":"2026-07-10","o":74175.0,"h":74875.0,"l":73225.0,"c":74625.0,"v":1623.0,"dr":-0.0023,"sa":0.4255},{"date":"2026-07-13","o":74350.0,"h":74675.0,"l":72550.0,"c":73125.0,"v":2711.0,"dr":-0.0201,"sa":0.4258},{"date":"2026-07-14","o":74400.0,"h":75250.0,"l":72300.0,"c":72750.0,"v":3319.0,"dr":-0.0051,"sa":0.4259},{"date":"2026-07-15","o":72650.0,"h":72650.0,"l":69525.0,"c":71575.0,"v":4452.0,"dr":-0.0162,"sa":0.4263},{"date":"2026-07-16","o":70450.0,"h":70525.0,"l":68025.0,"c":68625.0,"v":4721.0,"dr":-0.0412,"sa":0.4284},{"date":"2026-07-17","o":66325.0,"h":70475.0,"l":65700.0,"c":69450.0,"v":4429.0,"dr":0.012,"sa":0.4282},{"date":"2026-07-20","o":70150.0,"h":70225.0,"l":67825.0,"c":68000.0,"v":3202.0,"dr":-0.0209,"sa":0.4271},{"date":"2026-07-21","o":70050.0,"h":70400.0,"l":68825.0,"c":69900.0,"v":4320.0,"dr":0.0279,"sa":0.4276},{"date":"2026-07-22","o":69900.0,"h":71050.0,"l":69375.0,"c":70100.0,"v":3832.0,"dr":0.0029,"sa":0.4274},{"date":"2026-07-23","o":70100.0,"h":71875.0,"l":69975.0,"c":70850.0,"v":4511.0,"dr":0.0107,"sa":0.4269},{"date":"2026-07-24","o":70850.0,"h":71750.0,"l":70250.0,"c":71100.0,"v":7449.0,"dr":0.0035,"sa":0.4267},{"date":"2026-07-27","o":70950.0,"h":71375.0,"l":67225.0,"c":69700.0,"v":8748.0,"dr":-0.0197,"sa":0.4271},{"date":"2026-07-28","o":68500.0,"h":68500.0,"l":66150.0,"c":67300.0,"v":10606.0,"dr":-0.0344,"sa":0.4289}]