[{"date":"2021-06-30","o":4950.0,"h":5040.5,"l":4930.0,"c":5030.5,"v":1121.0,"dr":0.0366,"sa":0.4731},{"date":"2021-07-01","o":4999.5,"h":5030.0,"l":4940.0,"c":4969.0,"v":984.0,"dr":-0.0122,"sa":0.4732},{"date":"2021-07-02","o":4998.0,"h":5004.5,"l":4898.0,"c":5004.5,"v":793.0,"dr":0.0071,"sa":0.472},{"date":"2021-07-05","o":5010.0,"h":5150.0,"l":5005.0,"c":5050.0,"v":264.0,"dr":0.0091,"sa":0.4699},{"date":"2021-07-06","o":5000.0,"h":5060.0,"l":4821.5,"c":4955.0,"v":1520.0,"dr":-0.0188,"sa":0.4679},{"date":"2021-07-07","o":4937.0,"h":4951.5,"l":4834.0,"c":4937.5,"v":902.0,"dr":-0.0035,"sa":0.4634},{"date":"2021-07-08","o":4795.0,"h":4863.5,"l":4774.0,"c":4775.5,"v":1451.0,"dr":-0.0328,"sa":0.4614},{"date":"2021-07-12","o":4980.0,"h":5100.0,"l":4980.0,"c":5054.0,"v":2077.0,"dr":0.0583,"sa":0.4642},{"date":"2021-07-13","o":4983.0,"h":5043.0,"l":4952.5,"c":5001.5,"v":36761.0,"dr":-0.0104,"sa":0.4642},{"date":"2021-07-14","o":5042.5,"h":5042.5,"l":4902.0,"c":4958.0,"v":1863.0,"dr":-0.0087,"sa":0.4635},{"date":"2021-07-15","o":5001.0,"h":5039.5,"l":4960.0,"c":4992.0,"v":1913.0,"dr":0.0069,"sa":0.4635},{"date":"2021-07-16","o":4990.0,"h":4990.0,"l":4918.5,"c":4922.5,"v":14453.0,"dr":-0.0139,"sa":0.4639},{"date":"2021-07-19","o":4797.0,"h":4871.5,"l":4682.0,"c":4846.0,"v":2029.0,"dr":-0.0155,"sa":0.4604},{"date":"2021-07-20","o":4850.0,"h":5080.0,"l":4850.0,"c":5007.0,"v":2305.0,"dr":0.0332,"sa":0.4601},{"date":"2021-07-21","o":5096.0,"h":5179.0,"l":5096.0,"c":5167.5,"v":909.0,"dr":0.0321,"sa":0.4607},{"date":"2021-07-22","o":5141.0,"h":5186.0,"l":5084.0,"c":5175.5,"v":373.0,"dr":0.0015,"sa":0.4563},{"date":"2021-07-23","o":5180.0,"h":5205.5,"l":5140.0,"c":5194.5,"v":2625.0,"dr":0.0037,"sa":0.4535},{"date":"2021-07-26","o":5194.0,"h":5227.0,"l":5190.0,"c":5196.0,"v":378.0,"dr":0.0003,"sa":0.4526},{"date":"2021-07-27","o":5398.5,"h":5398.5,"l":5176.5,"c":5206.0,"v":186.0,"dr":0.0019,"sa":0.452},{"date":"2021-07-28","o":5206.0,"h":5250.0,"l":5196.5,"c":5212.0,"v":444.0,"dr":0.0012,"sa":0.4333},{"date":"2021-07-29","o":5215.5,"h":5291.0,"l":5215.5,"c":5273.5,"v":1046.0,"dr":0.0118,"sa":0.4334},{"date":"2021-07-30","o":5260.0,"h":5260.0,"l":5184.0,"c":5244.0,"v":612.0,"dr":-0.0056,"sa":0.4231},{"date":"2021-08-02","o":5312.0,"h":5362.5,"l":5280.0,"c":5286.5,"v":464.0,"dr":0.0081,"sa":0.4063},{"date":"2021-08-03","o":5250.5,"h":5310.0,"l":5150.5,"c":5285.0,"v":918.0,"dr":-0.0003,"sa":0.4063},{"date":"2021-08-04","o":5308.5,"h":5321.0,"l":5198.0,"c":5198.0,"v":443.0,"dr":-0.0165,"sa":0.4037},{"date":"2021-08-05","o":5274.0,"h":5286.0,"l":5200.0,"c":5285.0,"v":193.0,"dr":0.0167,"sa":0.3949},{"date":"2021-08-06","o":5270.0,"h":5464.5,"l":5263.0,"c":5460.0,"v":1512.0,"dr":0.0331,"sa":0.3954},{"date":"2021-08-09","o":5477.0,"h":5532.0,"l":5300.5,"c":5437.0,"v":1116.0,"dr":-0.0042,"sa":0.3955},{"date":"2021-08-10","o":5460.0,"h":5592.0,"l":5460.0,"c":5570.5,"v":1885.0,"dr":0.0246,"sa":0.396},{"date":"2021-08-11","o":5688.0,"h":5688.0,"l":5610.0,"c":5650.0,"v":320.0,"dr":0.0143,"sa":0.396},{"date":"2021-08-12","o":5700.0,"h":5700.0,"l":5540.0,"c":5550.0,"v":2190.0,"dr":-0.0177,"sa":0.3963},{"date":"2021-08-13","o":5684.0,"h":5684.0,"l":5500.0,"c":5554.0,"v":1247.0,"dr":0.0007,"sa":0.3963},{"date":"2021-08-17","o":5465.0,"h":5606.5,"l":5450.0,"c":5533.5,"v":952.0,"dr":-0.0037,"sa":0.3964},{"date":"2021-08-18","o":5401.0,"h":5528.0,"l":5401.0,"c":5439.5,"v":20065.0,"dr":-0.017,"sa":0.3969},{"date":"2021-08-19","o":5439.0,"h":5477.5,"l":5351.5,"c":5438.5,"v":11441.0,"dr":-0.0002,"sa":0.3969},{"date":"2021-08-20","o":5440.0,"h":5500.0,"l":5342.5,"c":5466.5,"v":282.0,"dr":0.0051,"sa":0.3965},{"date":"2021-08-23","o":5424.5,"h":5557.0,"l":5424.5,"c":5451.0,"v":438.0,"dr":-0.0028,"sa":0.3936},{"date":"2021-08-24","o":5700.0,"h":5700.0,"l":5433.5,"c":5505.0,"v":330.0,"dr":0.0099,"sa":0.3934},{"date":"2021-08-25","o":5727.5,"h":5727.5,"l":5590.0,"c":5627.0,"v":1332.0,"dr":0.0222,"sa":0.3931},{"date":"2021-08-26","o":5625.0,"h":5730.0,"l":5625.0,"c":5640.0,"v":613.0,"dr":0.0023,"sa":0.3929},{"date":"2021-08-27","o":5700.0,"h":5771.5,"l":5700.0,"c":5735.5,"v":551.0,"dr":0.0169,"sa":0.392},{"date":"2021-08-30","o":5735.0,"h":5735.0,"l":5553.0,"c":5568.0,"v":404.0,"dr":-0.0292,"sa":0.3921},{"date":"2021-08-31","o":5560.0,"h":5641.5,"l":5530.0,"c":5641.5,"v":8220.0,"dr":0.0132,"sa":0.3916},{"date":"2021-09-01","o":5645.5,"h":5686.0,"l":5609.5,"c":5645.5,"v":990.0,"dr":0.0007,"sa":0.3908},{"date":"2021-09-02","o":5658.5,"h":5705.5,"l":5648.5,"c":5677.0,"v":1230.0,"dr":0.0056,"sa":0.3907},{"date":"2021-09-03","o":5689.0,"h":5689.0,"l":5585.0,"c":5641.0,"v":267.0,"dr":-0.0063,"sa":0.3907},{"date":"2021-09-06","o":5650.0,"h":5651.0,"l":5530.0,"c":5562.5,"v":196.0,"dr":-0.0139,"sa":0.3904},{"date":"2021-09-07","o":5650.0,"h":5686.5,"l":5606.5,"c":5624.0,"v":261.0,"dr":0.0111,"sa":0.3901},{"date":"2021-09-08","o":5642.5,"h":5642.5,"l":5521.0,"c":5524.5,"v":467.0,"dr":-0.0177,"sa":0.388},{"date":"2021-09-09","o":5627.0,"h":5645.0,"l":5585.5,"c":5620.0,"v":889.0,"dr":0.0173,"sa":0.3876},{"date":"2021-09-10","o":5688.0,"h":5725.0,"l":5614.0,"c":5649.0,"v":777.0,"dr":0.0052,"sa":0.3873},{"date":"2021-09-13","o":5630.0,"h":5679.5,"l":5535.5,"c":5598.0,"v":223.0,"dr":-0.009,"sa":0.3874},{"date":"2021-09-14","o":5650.0,"h":5650.0,"l":5530.0,"c":5605.5,"v":425.0,"dr":0.0013,"sa":0.387},{"date":"2021-09-15","o":5500.0,"h":5609.5,"l":5461.5,"c":5599.0,"v":185.0,"dr":-0.0012,"sa":0.387},{"date":"2021-09-16","o":5477.0,"h":5524.5,"l":5469.0,"c":5510.5,"v":1415.0,"dr":-0.0158,"sa":0.3861},{"date":"2021-09-17","o":5520.0,"h":5520.0,"l":5450.0,"c":5491.0,"v":1569.0,"dr":-0.0035,"sa":0.3853},{"date":"2021-09-20","o":5300.0,"h":5556.5,"l":5173.0,"c":5372.0,"v":3336.0,"dr":-0.0217,"sa":0.3796},{"date":"2021-09-21","o":5327.0,"h":5500.0,"l":5320.0,"c":5408.0,"v":657.0,"dr":0.0067,"sa":0.3769},{"date":"2021-09-22","o":5500.0,"h":5643.5,"l":5450.0,"c":5596.5,"v":533.0,"dr":0.0349,"sa":0.378},{"date":"2021-09-23","o":5620.0,"h":5750.0,"l":5595.0,"c":5716.0,"v":284.0,"dr":0.0214,"sa":0.3779},{"date":"2021-09-24","o":5699.0,"h":5806.0,"l":5699.0,"c":5805.0,"v":2400.0,"dr":0.0156,"sa":0.378},{"date":"2021-09-27","o":5911.0,"h":5979.0,"l":5905.0,"c":5972.0,"v":1159.0,"dr":0.0288,"sa":0.3779},{"date":"2021-09-28","o":5980.0,"h":5980.0,"l":5782.0,"c":5850.0,"v":898.0,"dr":-0.0204,"sa":0.3784},{"date":"2021-09-29","o":5822.5,"h":5830.5,"l":5728.5,"c":5752.5,"v":351.0,"dr":-0.0167,"sa":0.3788},{"date":"2021-09-30","o":5780.0,"h":5792.0,"l":5585.0,"c":5596.0,"v":1076.0,"dr":-0.0272,"sa":0.3789},{"date":"2021-10-01","o":5733.0,"h":5733.0,"l":5538.5,"c":5628.0,"v":1725.0,"dr":0.0057,"sa":0.3785},{"date":"2021-10-04","o":5750.0,"h":5819.0,"l":5527.5,"c":5538.5,"v":600.0,"dr":-0.0159,"sa":0.3779},{"date":"2021-10-05","o":5540.0,"h":5726.0,"l":5540.0,"c":5663.0,"v":353.0,"dr":0.0225,"sa":0.3767},{"date":"2021-10-06","o":5664.0,"h":5741.5,"l":5639.0,"c":5741.5,"v":70.0,"dr":0.0139,"sa":0.3768},{"date":"2021-10-07","o":5750.0,"h":5900.0,"l":5745.0,"c":5786.5,"v":846.0,"dr":0.0078,"sa":0.3761},{"date":"2021-10-12","o":5786.5,"h":5786.5,"l":5577.5,"c":5717.0,"v":820.0,"dr":-0.012,"sa":0.3744},{"date":"2021-10-13","o":5344.5,"h":5726.0,"l":5344.5,"c":5694.0,"v":1066.0,"dr":-0.004,"sa":0.3745},{"date":"2021-10-14","o":5695.0,"h":5823.5,"l":5695.0,"c":5822.0,"v":555.0,"dr":0.0225,"sa":0.3745},{"date":"2021-10-15","o":5990.0,"h":6098.0,"l":5930.0,"c":6093.0,"v":3487.0,"dr":0.0465,"sa":0.3769},{"date":"2021-10-18","o":6186.5,"h":6249.0,"l":6160.5,"c":6189.0,"v":1658.0,"dr":0.0158,"sa":0.3769},{"date":"2021-10-19","o":6189.0,"h":6247.0,"l":6155.0,"c":6193.0,"v":812.0,"dr":0.0006,"sa":0.3769},{"date":"2021-10-20","o":6193.0,"h":6253.0,"l":6114.5,"c":6120.5,"v":1178.0,"dr":-0.0117,"sa":0.3753},{"date":"2021-10-21","o":6239.0,"h":6269.0,"l":6160.0,"c":6193.0,"v":625.0,"dr":0.0118,"sa":0.374},{"date":"2021-10-22","o":6319.0,"h":6432.0,"l":6317.0,"c":6388.0,"v":1666.0,"dr":0.0315,"sa":0.3744},{"date":"2021-10-25","o":6388.0,"h":6440.5,"l":6360.0,"c":6378.0,"v":1653.0,"dr":-0.0016,"sa":0.374},{"date":"2021-10-26","o":6397.5,"h":6484.5,"l":6380.0,"c":6450.5,"v":279.0,"dr":0.0114,"sa":0.3737},{"date":"2021-10-27","o":6450.0,"h":6450.0,"l":6380.0,"c":6403.0,"v":1413.0,"dr":-0.0074,"sa":0.3684},{"date":"2021-10-28","o":6405.0,"h":6596.0,"l":6405.0,"c":6579.0,"v":1221.0,"dr":0.0275,"sa":0.369},{"date":"2021-10-29","o":6570.5,"h":6651.5,"l":6529.5,"c":6634.0,"v":3158.0,"dr":0.0084,"sa":0.369},{"date":"2021-11-01","o":6698.0,"h":6896.5,"l":6698.0,"c":6860.0,"v":1833.0,"dr":0.0341,"sa":0.3694},{"date":"2021-11-02","o":6943.5,"h":7110.0,"l":6935.0,"c":7093.5,"v":1429.0,"dr":0.034,"sa":0.3687},{"date":"2021-11-03","o":7100.0,"h":7100.0,"l":6831.0,"c":6943.0,"v":701.0,"dr":-0.0212,"sa":0.3695},{"date":"2021-11-04","o":6907.5,"h":6913.0,"l":6698.0,"c":6782.5,"v":1459.0,"dr":-0.0231,"sa":0.3688},{"date":"2021-11-05","o":6783.0,"h":6909.5,"l":6758.5,"c":6805.0,"v":881.0,"dr":0.0033,"sa":0.3688},{"date":"2021-11-08","o":6863.0,"h":6910.0,"l":6757.0,"c":6766.5,"v":958.0,"dr":-0.0057,"sa":0.3523},{"date":"2021-11-09","o":6805.0,"h":6850.0,"l":6530.0,"c":6553.5,"v":2322.0,"dr":-0.0315,"sa":0.3498},{"date":"2021-11-10","o":6600.0,"h":6700.0,"l":6480.0,"c":6480.0,"v":2319.0,"dr":-0.0112,"sa":0.3401},{"date":"2021-11-11","o":6480.0,"h":6731.0,"l":6480.0,"c":6662.0,"v":2786.0,"dr":0.0281,"sa":0.3407},{"date":"2021-11-12","o":6744.5,"h":6764.5,"l":6638.0,"c":6741.5,"v":2165.0,"dr":0.0119,"sa":0.3406},{"date":"2021-11-15","o":6736.5,"h":6736.5,"l":6503.0,"c":6538.0,"v":552.0,"dr":-0.0302,"sa":0.3424},{"date":"2021-11-16","o":6560.0,"h":6593.0,"l":6390.5,"c":6550.5,"v":378.0,"dr":0.0019,"sa":0.3341},{"date":"2021-11-17","o":6622.0,"h":6628.0,"l":6417.0,"c":6455.0,"v":993.0,"dr":-0.0146,"sa":0.331},{"date":"2021-11-18","o":6498.5,"h":6506.0,"l":6360.0,"c":6500.0,"v":1057.0,"dr":0.007,"sa":0.3309},{"date":"2021-11-19","o":6600.0,"h":6600.0,"l":6294.0,"c":6409.0,"v":1321.0,"dr":-0.014,"sa":0.3301},{"date":"2021-11-23","o":6500.0,"h":7000.0,"l":6500.0,"c":6787.0,"v":1073.0,"dr":0.059,"sa":0.3247},{"date":"2021-11-24","o":6787.0,"h":6800.0,"l":6640.0,"c":6670.0,"v":463.0,"dr":-0.0172,"sa":0.3252},{"date":"2021-11-25","o":6650.0,"h":7000.0,"l":6435.0,"c":6848.5,"v":124.0,"dr":0.0268,"sa":0.3259},{"date":"2021-11-26","o":6498.5,"h":6498.5,"l":6236.0,"c":6400.0,"v":2080.0,"dr":-0.0655,"sa":0.3326},{"date":"2021-11-29","o":6490.5,"h":6570.5,"l":6192.0,"c":6296.0,"v":807.0,"dr":-0.0162,"sa":0.333},{"date":"2021-11-30","o":6290.0,"h":6321.0,"l":6126.0,"c":6280.5,"v":652.0,"dr":-0.0025,"sa":0.333},{"date":"2021-12-01","o":5970.5,"h":6420.0,"l":5970.5,"c":6409.0,"v":690.0,"dr":0.0205,"sa":0.3312},{"date":"2021-12-02","o":6089.0,"h":6563.0,"l":6089.0,"c":6561.0,"v":1660.0,"dr":0.0237,"sa":0.3314},{"date":"2021-12-03","o":6561.0,"h":6870.0,"l":6413.5,"c":6443.0,"v":6177.0,"dr":-0.018,"sa":0.3315},{"date":"2021-12-06","o":6442.0,"h":6645.5,"l":6442.0,"c":6604.5,"v":1134.0,"dr":0.0251,"sa":0.3321},{"date":"2021-12-07","o":6604.5,"h":6850.0,"l":6604.5,"c":6708.5,"v":1481.0,"dr":0.0157,"sa":0.3302},{"date":"2021-12-09","o":7000.0,"h":7000.0,"l":6399.0,"c":6461.0,"v":342.0,"dr":-0.0369,"sa":0.3327},{"date":"2021-12-10","o":6460.0,"h":6465.0,"l":6263.5,"c":6308.0,"v":813.0,"dr":-0.0237,"sa":0.3338},{"date":"2021-12-13","o":6200.0,"h":6226.5,"l":6001.5,"c":6052.0,"v":1095.0,"dr":-0.0406,"sa":0.336},{"date":"2021-12-14","o":6080.0,"h":6189.0,"l":6080.0,"c":6166.5,"v":1321.0,"dr":0.0189,"sa":0.3363},{"date":"2021-12-15","o":6070.0,"h":6070.0,"l":5901.0,"c":5952.5,"v":829.0,"dr":-0.0347,"sa":0.3377},{"date":"2021-12-16","o":5953.0,"h":6235.0,"l":5953.0,"c":6141.5,"v":1113.0,"dr":0.0318,"sa":0.3386},{"date":"2021-12-17","o":6134.5,"h":6258.0,"l":5990.0,"c":6035.0,"v":916.0,"dr":-0.0173,"sa":0.3392},{"date":"2021-12-20","o":5802.0,"h":5986.5,"l":5802.0,"c":5863.0,"v":255.0,"dr":-0.0285,"sa":0.3405},{"date":"2021-12-21","o":6050.0,"h":6121.0,"l":5576.0,"c":6080.0,"v":1015.0,"dr":0.037,"sa":0.3421},{"date":"2021-12-22","o":5850.5,"h":6190.5,"l":5850.5,"c":6128.0,"v":358.0,"dr":0.0079,"sa":0.3418},{"date":"2021-12-23","o":6000.5,"h":6262.5,"l":6000.5,"c":6040.5,"v":253.0,"dr":-0.0143,"sa":0.3422},{"date":"2021-12-27","o":6041.0,"h":6120.0,"l":5912.5,"c":5912.5,"v":1002.0,"dr":-0.0212,"sa":0.3427},{"date":"2021-12-28","o":5900.0,"h":6050.0,"l":5872.5,"c":5932.0,"v":1846.0,"dr":0.0033,"sa":0.3425},{"date":"2021-12-29","o":5884.0,"h":6050.0,"l":5884.0,"c":5975.0,"v":493.0,"dr":0.0072,"sa":0.3422},{"date":"2021-12-30","o":6050.0,"h":6050.0,"l":5975.0,"c":5980.0,"v":197.0,"dr":0.0008,"sa":0.3418},{"date":"2022-01-03","o":5999.0,"h":6273.0,"l":5999.0,"c":6261.0,"v":1231.0,"dr":0.047,"sa":0.3428},{"date":"2022-01-04","o":6374.0,"h":6485.5,"l":6374.0,"c":6450.0,"v":741.0,"dr":0.0302,"sa":0.3422},{"date":"2022-01-05","o":6500.0,"h":6525.5,"l":6400.0,"c":6400.0,"v":713.0,"dr":-0.0078,"sa":0.3358},{"date":"2022-01-06","o":6300.0,"h":6600.0,"l":6282.5,"c":6430.0,"v":336.0,"dr":0.0047,"sa":0.3352},{"date":"2022-01-07","o":6455.0,"h":6500.0,"l":6385.5,"c":6482.5,"v":1414.0,"dr":0.0082,"sa":0.3352},{"date":"2022-01-10","o":6485.0,"h":6591.0,"l":6431.5,"c":6525.0,"v":1304.0,"dr":0.0066,"sa":0.3352},{"date":"2022-01-11","o":6520.0,"h":6564.5,"l":6436.5,"c":6499.0,"v":475.0,"dr":-0.004,"sa":0.3325},{"date":"2022-01-12","o":6499.0,"h":6700.0,"l":6282.0,"c":6317.5,"v":1963.0,"dr":-0.0279,"sa":0.3322},{"date":"2022-01-13","o":6285.5,"h":6413.5,"l":6256.5,"c":6256.5,"v":401.0,"dr":-0.0097,"sa":0.3303},{"date":"2022-01-14","o":6280.0,"h":6280.0,"l":6035.5,"c":6065.0,"v":421.0,"dr":-0.0306,"sa":0.3286},{"date":"2022-01-17","o":6070.0,"h":6075.0,"l":6070.0,"c":6075.0,"v":24.0,"dr":0.0016,"sa":0.3283},{"date":"2022-01-18","o":5905.0,"h":6070.0,"l":5637.5,"c":5757.0,"v":4326.0,"dr":-0.0523,"sa":0.3313},{"date":"2022-01-19","o":5790.5,"h":5870.0,"l":5671.0,"c":5813.0,"v":4699.0,"dr":0.0097,"sa":0.3314},{"date":"2022-01-20","o":5800.5,"h":6050.0,"l":5700.0,"c":6038.0,"v":1073.0,"dr":0.0387,"sa":0.3327},{"date":"2022-01-21","o":6040.0,"h":6040.0,"l":5899.5,"c":5945.5,"v":656.0,"dr":-0.0153,"sa":0.3331},{"date":"2022-01-24","o":6000.0,"h":6000.0,"l":5690.0,"c":5847.5,"v":730.0,"dr":-0.0165,"sa":0.3336},{"date":"2022-01-25","o":5838.0,"h":6013.5,"l":5780.0,"c":5988.0,"v":323.0,"dr":0.024,"sa":0.3341},{"date":"2022-01-26","o":6150.0,"h":6200.0,"l":5771.5,"c":5771.5,"v":451.0,"dr":-0.0362,"sa":0.3349},{"date":"2022-01-27","o":6078.0,"h":6200.0,"l":6078.0,"c":6111.5,"v":1203.0,"dr":0.0589,"sa":0.338},{"date":"2022-01-28","o":6115.0,"h":6150.0,"l":5700.0,"c":5937.5,"v":1671.0,"dr":-0.0285,"sa":0.3389},{"date":"2022-01-31","o":5917.0,"h":6099.5,"l":5917.0,"c":6050.0,"v":385.0,"dr":0.0189,"sa":0.3384},{"date":"2022-02-01","o":6100.0,"h":6224.0,"l":6060.5,"c":6201.0,"v":506.0,"dr":0.025,"sa":0.3388},{"date":"2022-02-02","o":6276.5,"h":6276.5,"l":6092.0,"c":6148.0,"v":467.0,"dr":-0.0085,"sa":0.3381},{"date":"2022-02-03","o":6151.0,"h":6200.0,"l":6071.0,"c":6123.0,"v":1555.0,"dr":-0.0041,"sa":0.3373},{"date":"2022-02-04","o":6182.5,"h":6250.0,"l":6134.0,"c":6237.5,"v":36765.0,"dr":0.0187,"sa":0.3376},{"date":"2022-02-07","o":6238.0,"h":6250.0,"l":6119.5,"c":6239.0,"v":393.0,"dr":0.0002,"sa":0.3374},{"date":"2022-02-08","o":6221.0,"h":6300.0,"l":6085.0,"c":6115.0,"v":1062.0,"dr":-0.0199,"sa":0.3377},{"date":"2022-02-09","o":6133.0,"h":6225.0,"l":6130.0,"c":6161.5,"v":401.0,"dr":0.0076,"sa":0.3353},{"date":"2022-02-10","o":6479.0,"h":6490.0,"l":6100.0,"c":6160.0,"v":1737.0,"dr":-0.0002,"sa":0.3352},{"date":"2022-02-11","o":6180.0,"h":6415.0,"l":5988.5,"c":6000.5,"v":761.0,"dr":-0.0259,"sa":0.3359},{"date":"2022-02-14","o":6000.0,"h":6061.0,"l":5882.0,"c":5896.5,"v":219.0,"dr":-0.0173,"sa":0.3364},{"date":"2022-02-15","o":5918.0,"h":6006.0,"l":5913.0,"c":5970.5,"v":332.0,"dr":0.0125,"sa":0.3359},{"date":"2022-02-16","o":6003.0,"h":6003.0,"l":5784.5,"c":5850.0,"v":337.0,"dr":-0.0202,"sa":0.3366},{"date":"2022-02-17","o":5600.5,"h":5829.5,"l":5600.5,"c":5653.0,"v":1455.0,"dr":-0.0337,"sa":0.3383},{"date":"2022-02-18","o":5601.0,"h":5601.0,"l":5470.0,"c":5517.0,"v":344.0,"dr":-0.0241,"sa":0.338},{"date":"2022-02-21","o":5590.0,"h":5590.0,"l":5200.0,"c":5325.0,"v":201.0,"dr":-0.0348,"sa":0.34},{"date":"2022-02-22","o":5402.0,"h":5550.0,"l":5315.0,"c":5360.0,"v":4007.0,"dr":0.0066,"sa":0.34},{"date":"2022-02-23","o":5400.0,"h":5401.0,"l":5331.0,"c":5336.0,"v":722.0,"dr":-0.0045,"sa":0.3399},{"date":"2022-02-24","o":5100.0,"h":5291.0,"l":4700.0,"c":5225.0,"v":1594.0,"dr":-0.0208,"sa":0.3406},{"date":"2022-02-25","o":5390.0,"h":5407.0,"l":5342.0,"c":5377.0,"v":109.0,"dr":0.0291,"sa":0.3411},{"date":"2022-03-02","o":5129.0,"h":5250.5,"l":5062.5,"c":5234.0,"v":357.0,"dr":-0.0266,"sa":0.3423},{"date":"2022-03-03","o":5255.0,"h":5271.5,"l":5113.5,"c":5193.5,"v":602.0,"dr":-0.0077,"sa":0.3349},{"date":"2022-03-04","o":5052.0,"h":5096.5,"l":5007.5,"c":5027.5,"v":146.0,"dr":-0.032,"sa":0.3365},{"date":"2022-03-06","o":4980.0,"h":5085.5,"l":4969.5,"c":4988.0,"v":137.0,"dr":-0.0079,"sa":0.3365},{"date":"2022-03-07","o":5028.0,"h":5084.5,"l":4950.0,"c":4953.0,"v":1763.0,"dr":-0.007,"sa":0.3349},{"date":"2022-03-08","o":4705.5,"h":5076.0,"l":4705.5,"c":4969.5,"v":673.0,"dr":0.0033,"sa":0.3349},{"date":"2022-03-09","o":4980.0,"h":5085.5,"l":4969.5,"c":4988.0,"v":137.0,"dr":0.0037,"sa":0.3347},{"date":"2022-03-10","o":4876.0,"h":4895.0,"l":4805.5,"c":4840.0,"v":523.0,"dr":-0.0297,"sa":0.3299},{"date":"2022-03-11","o":4878.5,"h":4974.5,"l":4801.0,"c":4814.0,"v":569.0,"dr":-0.0054,"sa":0.329},{"date":"2022-03-14","o":4815.0,"h":4844.5,"l":4601.0,"c":4601.0,"v":203.0,"dr":-0.0442,"sa":0.3319},{"date":"2022-03-15","o":4715.0,"h":4822.0,"l":4690.5,"c":4822.0,"v":303.0,"dr":0.048,"sa":0.3337},{"date":"2022-03-16","o":5003.5,"h":5127.0,"l":4927.5,"c":5106.5,"v":365.0,"dr":0.059,"sa":0.3387},{"date":"2022-03-17","o":5108.0,"h":5173.0,"l":5093.0,"c":5171.0,"v":330.0,"dr":0.0126,"sa":0.3388},{"date":"2022-03-18","o":5150.0,"h":5212.5,"l":5147.0,"c":5197.5,"v":316.0,"dr":0.0051,"sa":0.3384},{"date":"2022-03-21","o":5050.0,"h":5164.5,"l":5050.0,"c":5122.5,"v":499.0,"dr":-0.0144,"sa":0.3387},{"date":"2022-03-22","o":5248.5,"h":5288.5,"l":5223.0,"c":5275.0,"v":585.0,"dr":0.0298,"sa":0.3397},{"date":"2022-03-23","o":5276.0,"h":5276.0,"l":5160.0,"c":5163.0,"v":673.0,"dr":-0.0212,"sa":0.3405},{"date":"2022-03-25","o":4950.5,"h":5257.0,"l":4950.5,"c":5181.5,"v":454.0,"dr":0.0036,"sa":0.3399},{"date":"2022-03-28","o":5140.0,"h":5150.0,"l":5025.5,"c":5031.5,"v":383.0,"dr":-0.0289,"sa":0.3409},{"date":"2022-03-29","o":5100.0,"h":5140.0,"l":5013.5,"c":5026.0,"v":3173.0,"dr":-0.0011,"sa":0.3402},{"date":"2022-03-30","o":5043.0,"h":5043.0,"l":4940.0,"c":4946.5,"v":695.0,"dr":-0.0158,"sa":0.3394},{"date":"2022-03-31","o":4900.0,"h":4960.0,"l":4850.5,"c":4857.5,"v":794.0,"dr":-0.018,"sa":0.3397},{"date":"2022-04-01","o":4831.0,"h":4885.5,"l":4776.0,"c":4815.5,"v":590.0,"dr":-0.0086,"sa":0.3391},{"date":"2022-04-04","o":4800.0,"h":4829.5,"l":4750.0,"c":4795.0,"v":820.0,"dr":-0.0043,"sa":0.3389},{"date":"2022-04-05","o":4797.5,"h":4797.5,"l":4730.0,"c":4732.0,"v":107.0,"dr":-0.0131,"sa":0.3379},{"date":"2022-04-06","o":4689.0,"h":4689.0,"l":4600.0,"c":4620.0,"v":204.0,"dr":-0.0237,"sa":0.3382},{"date":"2022-04-07","o":4513.0,"h":4633.5,"l":4513.0,"c":4622.5,"v":767.0,"dr":0.0005,"sa":0.3382},{"date":"2022-04-08","o":4595.5,"h":4735.5,"l":4595.5,"c":4714.5,"v":485.0,"dr":0.0199,"sa":0.3356},{"date":"2022-04-11","o":4715.0,"h":4813.5,"l":4715.0,"c":4735.5,"v":500.0,"dr":0.0045,"sa":0.3353},{"date":"2022-04-12","o":4810.0,"h":4810.0,"l":4678.0,"c":4702.5,"v":144.0,"dr":-0.007,"sa":0.3351},{"date":"2022-04-13","o":4718.0,"h":4734.5,"l":4656.0,"c":4719.5,"v":8642.0,"dr":0.0036,"sa":0.3351},{"date":"2022-04-18","o":4731.0,"h":4837.5,"l":4699.0,"c":4815.0,"v":387.0,"dr":0.0202,"sa":0.3356},{"date":"2022-04-19","o":4874.5,"h":4960.5,"l":4817.0,"c":4940.5,"v":1420.0,"dr":0.0261,"sa":0.3365},{"date":"2022-04-20","o":5100.0,"h":5166.5,"l":4987.0,"c":5155.0,"v":686.0,"dr":0.0434,"sa":0.3387},{"date":"2022-04-21","o":5191.0,"h":5254.0,"l":5177.0,"c":5220.5,"v":1117.0,"dr":0.0127,"sa":0.3387},{"date":"2022-04-22","o":5177.5,"h":5230.0,"l":5140.0,"c":5146.5,"v":629.0,"dr":-0.0142,"sa":0.3389},{"date":"2022-04-25","o":5150.0,"h":5156.0,"l":5023.5,"c":5153.5,"v":533.0,"dr":0.0014,"sa":0.3389},{"date":"2022-04-26","o":5059.5,"h":5170.0,"l":5059.5,"c":5161.5,"v":447.0,"dr":0.0016,"sa":0.3374},{"date":"2022-04-27","o":5257.0,"h":5257.0,"l":5048.0,"c":5059.5,"v":937.0,"dr":-0.0198,"sa":0.3378},{"date":"2022-04-28","o":5070.0,"h":5100.0,"l":5018.5,"c":5065.0,"v":428.0,"dr":0.0011,"sa":0.3373},{"date":"2022-04-29","o":5070.0,"h":5070.0,"l":4860.0,"c":4880.5,"v":245.0,"dr":-0.0364,"sa":0.3374},{"date":"2022-05-02","o":4875.0,"h":5050.0,"l":4875.0,"c":5046.5,"v":343.0,"dr":0.034,"sa":0.3384},{"date":"2022-05-03","o":5045.0,"h":5094.5,"l":5003.0,"c":5040.0,"v":701.0,"dr":-0.0013,"sa":0.3383},{"date":"2022-05-04","o":5036.0,"h":5117.0,"l":4998.0,"c":5103.5,"v":806.0,"dr":0.0126,"sa":0.3381},{"date":"2022-05-05","o":5053.5,"h":5053.5,"l":4914.5,"c":4948.0,"v":322.0,"dr":-0.0305,"sa":0.3392},{"date":"2022-05-06","o":4930.0,"h":4990.0,"l":4899.0,"c":4984.0,"v":68.0,"dr":0.0073,"sa":0.3386},{"date":"2022-05-09","o":4990.0,"h":5001.5,"l":4920.5,"c":4975.5,"v":154.0,"dr":-0.0017,"sa":0.3379},{"date":"2022-05-10","o":4989.5,"h":4989.5,"l":4830.0,"c":4891.5,"v":285.0,"dr":-0.0169,"sa":0.3381},{"date":"2022-05-11","o":4902.5,"h":4915.0,"l":4821.5,"c":4821.5,"v":205.0,"dr":-0.0143,"sa":0.3372},{"date":"2022-05-12","o":4757.0,"h":4810.5,"l":4720.0,"c":4801.5,"v":398.0,"dr":-0.0041,"sa":0.3367},{"date":"2022-05-13","o":4910.0,"h":5040.0,"l":4910.0,"c":5039.5,"v":359.0,"dr":0.0496,"sa":0.3401},{"date":"2022-05-16","o":4947.0,"h":5025.0,"l":4912.0,"c":4975.0,"v":400.0,"dr":-0.0128,"sa":0.3403},{"date":"2022-05-17","o":5053.0,"h":5102.0,"l":5050.0,"c":5100.5,"v":371.0,"dr":0.0252,"sa":0.3398},{"date":"2022-05-19","o":4990.5,"h":5023.0,"l":4956.5,"c":4991.5,"v":309.0,"dr":-0.0214,"sa":0.3403},{"date":"2022-05-20","o":4943.0,"h":4951.0,"l":4846.5,"c":4951.0,"v":970.0,"dr":-0.0081,"sa":0.3398},{"date":"2022-05-23","o":5100.0,"h":5200.0,"l":5100.0,"c":5140.5,"v":633.0,"dr":0.0383,"sa":0.341},{"date":"2022-05-24","o":5019.0,"h":5151.0,"l":5019.0,"c":5149.0,"v":109.0,"dr":0.0017,"sa":0.341},{"date":"2022-05-26","o":5286.5,"h":5350.0,"l":5268.5,"c":5343.5,"v":314.0,"dr":0.0378,"sa":0.343},{"date":"2022-05-27","o":5332.0,"h":5376.5,"l":5298.0,"c":5358.5,"v":1153.0,"dr":0.0028,"sa":0.3425},{"date":"2022-05-30","o":5358.0,"h":5358.0,"l":5195.0,"c":5320.0,"v":42.0,"dr":-0.0072,"sa":0.342},{"date":"2022-05-31","o":5312.5,"h":5363.5,"l":5297.0,"c":5311.0,"v":326.0,"dr":-0.0017,"sa":0.3418},{"date":"2022-06-01","o":5180.0,"h":5230.0,"l":5130.0,"c":5230.0,"v":44.0,"dr":-0.0153,"sa":0.3421},{"date":"2022-06-02","o":5168.0,"h":5244.0,"l":5168.0,"c":5205.0,"v":1150.0,"dr":-0.0048,"sa":0.3421},{"date":"2022-06-03","o":5145.0,"h":5146.5,"l":5100.0,"c":5129.0,"v":220.0,"dr":-0.0146,"sa":0.3424},{"date":"2022-06-06","o":5199.0,"h":5241.0,"l":5176.5,"c":5176.5,"v":127.0,"dr":0.0093,"sa":0.3424},{"date":"2022-06-07","o":5180.0,"h":5211.5,"l":5150.5,"c":5181.0,"v":1181.0,"dr":0.0009,"sa":0.3408},{"date":"2022-06-08","o":5260.5,"h":5260.5,"l":5041.5,"c":5096.5,"v":514.0,"dr":-0.0163,"sa":0.3408},{"date":"2022-06-09","o":5010.0,"h":5150.5,"l":4999.0,"c":5150.0,"v":284.0,"dr":0.0105,"sa":0.3408},{"date":"2022-06-10","o":5021.0,"h":5021.0,"l":4914.0,"c":5020.5,"v":1266.0,"dr":-0.0251,"sa":0.3416},{"date":"2022-06-13","o":5028.0,"h":5230.0,"l":5028.0,"c":5228.5,"v":244.0,"dr":0.0414,"sa":0.3415},{"date":"2022-06-14","o":5231.0,"h":5300.0,"l":5201.0,"c":5244.5,"v":244.0,"dr":0.0031,"sa":0.3412},{"date":"2022-06-15","o":5244.0,"h":5400.0,"l":5244.0,"c":5356.0,"v":254.0,"dr":0.0213,"sa":0.3418},{"date":"2022-06-16","o":5159.0,"h":5322.0,"l":5159.0,"c":5309.0,"v":270.0,"dr":-0.0088,"sa":0.3406},{"date":"2022-06-21","o":5251.0,"h":5298.0,"l":5223.5,"c":5245.5,"v":212.0,"dr":-0.012,"sa":0.3407},{"date":"2022-06-22","o":5270.0,"h":5290.5,"l":5180.0,"c":5204.0,"v":395.0,"dr":-0.0079,"sa":0.3403},{"date":"2022-06-23","o":5138.0,"h":5178.5,"l":5077.0,"c":5178.5,"v":166.0,"dr":-0.0049,"sa":0.3403},{"date":"2022-06-24","o":5382.0,"h":5520.0,"l":5382.0,"c":5519.5,"v":1202.0,"dr":0.0658,"sa":0.3465},{"date":"2022-06-27","o":5530.0,"h":5650.0,"l":5443.5,"c":5643.0,"v":1618.0,"dr":0.0224,"sa":0.3469},{"date":"2022-06-28","o":5694.0,"h":5916.0,"l":5691.0,"c":5750.0,"v":544.0,"dr":0.019,"sa":0.3454},{"date":"2022-06-29","o":5874.0,"h":5900.0,"l":5812.5,"c":5857.0,"v":994.0,"dr":0.0186,"sa":0.3442},{"date":"2022-06-30","o":5644.5,"h":5861.0,"l":5644.5,"c":5788.0,"v":148.0,"dr":-0.0118,"sa":0.3444},{"date":"2022-07-01","o":5787.5,"h":5808.5,"l":5680.0,"c":5808.0,"v":239.0,"dr":0.0035,"sa":0.3436},{"date":"2022-07-04","o":5800.5,"h":6099.0,"l":5800.5,"c":6098.0,"v":782.0,"dr":0.0499,"sa":0.347},{"date":"2022-07-05","o":6200.0,"h":6355.0,"l":5961.5,"c":6299.5,"v":3549.0,"dr":0.033,"sa":0.3483},{"date":"2022-07-06","o":6290.0,"h":6374.5,"l":6139.5,"c":6348.5,"v":1647.0,"dr":0.0078,"sa":0.3483},{"date":"2022-07-07","o":6355.0,"h":6810.0,"l":6355.0,"c":6803.0,"v":330.0,"dr":0.0716,"sa":0.3536},{"date":"2022-07-08","o":6750.0,"h":6900.0,"l":6662.5,"c":6891.0,"v":546.0,"dr":0.0129,"sa":0.3535},{"date":"2022-07-11","o":6850.0,"h":6889.5,"l":6638.0,"c":6763.0,"v":1223.0,"dr":-0.0186,"sa":0.3541},{"date":"2022-07-12","o":6830.0,"h":6876.5,"l":6559.0,"c":6591.0,"v":328.0,"dr":-0.0254,"sa":0.355},{"date":"2022-07-13","o":6501.5,"h":6536.0,"l":6407.0,"c":6476.0,"v":192.0,"dr":-0.0174,"sa":0.3549},{"date":"2022-07-14","o":6300.0,"h":6448.0,"l":6300.0,"c":6401.0,"v":884.0,"dr":-0.0116,"sa":0.3551},{"date":"2022-07-15","o":6549.0,"h":6841.0,"l":6549.0,"c":6799.5,"v":250.0,"dr":0.0623,"sa":0.3587},{"date":"2022-07-18","o":7100.0,"h":7100.0,"l":6910.0,"c":7031.0,"v":1047.0,"dr":0.034,"sa":0.3556},{"date":"2022-07-19","o":7150.0,"h":7541.0,"l":7150.0,"c":7527.5,"v":619.0,"dr":0.0706,"sa":0.3621},{"date":"2022-07-20","o":7531.5,"h":7730.0,"l":7531.5,"c":7726.5,"v":237.0,"dr":0.0264,"sa":0.3627},{"date":"2022-07-21","o":7800.0,"h":8560.5,"l":7800.0,"c":8374.0,"v":615.0,"dr":0.0838,"sa":0.3718},{"date":"2022-07-22","o":8600.0,"h":8600.0,"l":8018.5,"c":8111.0,"v":592.0,"dr":-0.0314,"sa":0.373},{"date":"2022-07-25","o":8102.5,"h":8241.5,"l":7912.0,"c":7912.0,"v":6175.0,"dr":-0.0245,"sa":0.3735},{"date":"2022-07-26","o":8140.5,"h":8294.5,"l":8100.0,"c":8156.0,"v":3419.0,"dr":0.0308,"sa":0.3733},{"date":"2022-07-27","o":8170.0,"h":8334.0,"l":8170.0,"c":8296.5,"v":233.0,"dr":0.0172,"sa":0.3724},{"date":"2022-07-28","o":8180.5,"h":8342.0,"l":7720.0,"c":7963.5,"v":1910.0,"dr":-0.0401,"sa":0.3748},{"date":"2022-07-29","o":8041.5,"h":8054.5,"l":7334.0,"c":7406.0,"v":1245.0,"dr":-0.07,"sa":0.3817},{"date":"2022-08-01","o":7433.5,"h":7433.5,"l":6982.0,"c":7210.0,"v":502.0,"dr":-0.0265,"sa":0.3827},{"date":"2022-08-02","o":7203.0,"h":7352.5,"l":7100.5,"c":7291.5,"v":1235.0,"dr":0.0113,"sa":0.3828},{"date":"2022-08-03","o":7374.0,"h":7453.5,"l":7314.5,"c":7443.5,"v":970.0,"dr":0.0208,"sa":0.3833},{"date":"2022-08-04","o":7254.0,"h":7525.0,"l":7245.0,"c":7520.5,"v":622.0,"dr":0.0103,"sa":0.3833},{"date":"2022-08-05","o":7611.0,"h":7640.5,"l":7395.5,"c":7395.5,"v":3457.0,"dr":-0.0166,"sa":0.3836},{"date":"2022-08-08","o":7358.5,"h":7375.0,"l":7211.5,"c":7331.0,"v":346.0,"dr":-0.0087,"sa":0.3837},{"date":"2022-08-09","o":7449.0,"h":7502.0,"l":7439.0,"c":7440.5,"v":293.0,"dr":0.0149,"sa":0.3839},{"date":"2022-08-10","o":7720.0,"h":7736.0,"l":7609.5,"c":7736.0,"v":585.0,"dr":0.0397,"sa":0.3854},{"date":"2022-08-11","o":7806.0,"h":7829.0,"l":7750.0,"c":7754.0,"v":1206.0,"dr":0.0023,"sa":0.3851},{"date":"2022-08-12","o":7660.5,"h":7824.0,"l":7660.5,"c":7798.0,"v":161.0,"dr":0.0057,"sa":0.3838},{"date":"2022-08-16","o":7778.0,"h":7778.0,"l":7658.0,"c":7690.5,"v":203.0,"dr":-0.0138,"sa":0.3841},{"date":"2022-08-17","o":7616.0,"h":7841.5,"l":7616.0,"c":7841.5,"v":221.0,"dr":0.0196,"sa":0.3838},{"date":"2022-08-18","o":7745.0,"h":8055.0,"l":7745.0,"c":8021.5,"v":896.0,"dr":0.023,"sa":0.3842},{"date":"2022-08-19","o":7953.0,"h":8127.5,"l":7882.5,"c":8112.5,"v":216.0,"dr":0.0113,"sa":0.3838},{"date":"2022-08-22","o":7950.0,"h":7983.5,"l":7846.5,"c":7859.5,"v":105.0,"dr":-0.0312,"sa":0.3853},{"date":"2022-08-23","o":7893.0,"h":7903.0,"l":7814.5,"c":7826.0,"v":2211.0,"dr":-0.0043,"sa":0.3853},{"date":"2022-08-24","o":7751.5,"h":7904.5,"l":7751.5,"c":7879.5,"v":147.0,"dr":0.0068,"sa":0.3849},{"date":"2022-08-25","o":7913.0,"h":7966.0,"l":7857.0,"c":7894.0,"v":107.0,"dr":0.0018,"sa":0.3848},{"date":"2022-08-26","o":7900.0,"h":7900.0,"l":7597.0,"c":7600.5,"v":111.0,"dr":-0.0372,"sa":0.3868},{"date":"2022-08-29","o":7500.0,"h":7555.0,"l":7484.5,"c":7555.0,"v":1841.0,"dr":-0.006,"sa":0.3868},{"date":"2022-08-30","o":7565.0,"h":7615.5,"l":7518.0,"c":7594.0,"v":309.0,"dr":0.0052,"sa":0.3868},{"date":"2022-08-31","o":7560.0,"h":7609.0,"l":7521.0,"c":7595.0,"v":202.0,"dr":0.0001,"sa":0.3862},{"date":"2022-09-01","o":7460.0,"h":7470.0,"l":7415.0,"c":7415.0,"v":600.0,"dr":-0.0237,"sa":0.387},{"date":"2022-09-05","o":7460.0,"h":7470.0,"l":7415.0,"c":7415.0,"v":0.0,"dr":0.0,"sa":0.3867},{"date":"2022-09-06","o":7128.0,"h":7161.0,"l":7073.5,"c":7129.0,"v":108.0,"dr":-0.0386,"sa":0.3876},{"date":"2022-09-07","o":7185.0,"h":7227.0,"l":7138.0,"c":7186.0,"v":351.0,"dr":0.008,"sa":0.3875},{"date":"2022-09-08","o":7228.5,"h":7368.5,"l":7228.5,"c":7368.5,"v":191.0,"dr":0.0254,"sa":0.3882},{"date":"2022-09-09","o":7404.5,"h":7404.5,"l":7354.0,"c":7378.5,"v":241.0,"dr":0.0014,"sa":0.3882},{"date":"2022-09-12","o":7390.0,"h":7425.0,"l":7355.5,"c":7407.0,"v":48.0,"dr":0.0039,"sa":0.3881},{"date":"2022-09-13","o":7160.0,"h":7168.0,"l":7077.0,"c":7095.5,"v":58.0,"dr":-0.0421,"sa":0.3903},{"date":"2022-09-14","o":7095.5,"h":7155.5,"l":7055.0,"c":7155.5,"v":534.0,"dr":0.0085,"sa":0.3902},{"date":"2022-09-15","o":7335.0,"h":7598.5,"l":7329.0,"c":7590.0,"v":233.0,"dr":0.0607,"sa":0.3942},{"date":"2022-09-16","o":7397.0,"h":7548.0,"l":7397.0,"c":7548.0,"v":551.0,"dr":-0.0055,"sa":0.394},{"date":"2022-09-19","o":7560.0,"h":7690.5,"l":7560.0,"c":7685.5,"v":82.0,"dr":0.0182,"sa":0.3943},{"date":"2022-09-20","o":7608.0,"h":7700.0,"l":7426.0,"c":7700.0,"v":59.0,"dr":0.0019,"sa":0.3942},{"date":"2022-09-21","o":7680.0,"h":7741.0,"l":7614.5,"c":7614.5,"v":78.0,"dr":-0.0111,"sa":0.3944},{"date":"2022-09-22","o":7542.5,"h":7573.0,"l":7453.5,"c":7543.5,"v":1353.0,"dr":-0.0093,"sa":0.3945},{"date":"2022-09-23","o":7385.0,"h":7385.0,"l":7180.0,"c":7202.0,"v":639.0,"dr":-0.0453,"sa":0.3969},{"date":"2022-09-26","o":7180.0,"h":7180.0,"l":6970.0,"c":7028.0,"v":180.0,"dr":-0.0242,"sa":0.3977},{"date":"2022-09-27","o":6968.0,"h":6968.0,"l":6760.0,"c":6909.5,"v":872.0,"dr":-0.0169,"sa":0.3975},{"date":"2022-09-28","o":7015.5,"h":7080.0,"l":7014.0,"c":7080.0,"v":729.0,"dr":0.0247,"sa":0.3981},{"date":"2022-09-29","o":7049.5,"h":7100.0,"l":6979.0,"c":7100.0,"v":67.0,"dr":0.0028,"sa":0.3967},{"date":"2022-09-30","o":7057.5,"h":7150.0,"l":6980.0,"c":7150.0,"v":19.0,"dr":0.007,"sa":0.3962},{"date":"2022-10-03","o":7044.5,"h":7150.0,"l":7040.0,"c":7142.0,"v":195.0,"dr":-0.0011,"sa":0.396},{"date":"2022-10-05","o":7263.0,"h":7403.0,"l":7263.0,"c":7391.5,"v":52.0,"dr":0.0349,"sa":0.3964},{"date":"2022-10-06","o":7314.5,"h":7316.0,"l":7182.0,"c":7222.5,"v":83.0,"dr":-0.0229,"sa":0.3966},{"date":"2022-10-11","o":6988.0,"h":7118.5,"l":6931.0,"c":6931.0,"v":276.0,"dr":-0.0404,"sa":0.3984},{"date":"2022-10-12","o":6927.5,"h":7069.0,"l":6927.5,"c":7024.5,"v":219.0,"dr":0.0135,"sa":0.3975},{"date":"2022-10-13","o":7300.0,"h":7457.0,"l":7291.0,"c":7457.0,"v":147.0,"dr":0.0616,"sa":0.4021},{"date":"2022-10-14","o":7298.0,"h":7298.0,"l":7175.5,"c":7202.5,"v":14.0,"dr":-0.0341,"sa":0.4033},{"date":"2022-10-17","o":7369.5,"h":7369.5,"l":7235.5,"c":7277.5,"v":258.0,"dr":0.0104,"sa":0.4028},{"date":"2022-10-18","o":7526.0,"h":7640.0,"l":7308.5,"c":7318.5,"v":1518.0,"dr":0.0056,"sa":0.4026},{"date":"2022-10-19","o":7304.0,"h":7312.0,"l":7217.0,"c":7217.0,"v":202.0,"dr":-0.0139,"sa":0.4029},{"date":"2022-10-20","o":7217.0,"h":7349.0,"l":7213.0,"c":7256.0,"v":152.0,"dr":0.0054,"sa":0.4027},{"date":"2022-10-21","o":7531.5,"h":7595.0,"l":7531.5,"c":7585.5,"v":203.0,"dr":0.0454,"sa":0.405},{"date":"2022-10-25","o":7720.0,"h":7809.0,"l":7720.0,"c":7809.0,"v":1082.0,"dr":0.0295,"sa":0.4055},{"date":"2022-10-26","o":7900.5,"h":7928.0,"l":7853.5,"c":7858.5,"v":146.0,"dr":0.0063,"sa":0.403},{"date":"2022-10-27","o":8000.0,"h":8030.0,"l":7937.0,"c":8020.0,"v":189.0,"dr":0.0206,"sa":0.4032},{"date":"2022-10-28","o":8014.0,"h":8101.5,"l":7974.5,"c":8054.0,"v":195.0,"dr":0.0042,"sa":0.4032},{"date":"2022-10-31","o":8120.0,"h":8199.5,"l":8120.0,"c":8167.0,"v":306.0,"dr":0.014,"sa":0.4032},{"date":"2022-11-01","o":8207.5,"h":8207.5,"l":8089.0,"c":8129.5,"v":139.0,"dr":-0.0046,"sa":0.4031},{"date":"2022-11-02","o":8140.0,"h":8292.0,"l":8114.5,"c":8150.0,"v":928.0,"dr":0.0025,"sa":0.4019},{"date":"2022-11-03","o":8029.0,"h":8215.0,"l":8029.0,"c":8166.5,"v":209.0,"dr":0.002,"sa":0.4019},{"date":"2022-11-04","o":8358.0,"h":8382.5,"l":8266.0,"c":8372.5,"v":967.0,"dr":0.0252,"sa":0.4025},{"date":"2022-11-07","o":8479.0,"h":8483.0,"l":8375.5,"c":8420.5,"v":185.0,"dr":0.0057,"sa":0.4024},{"date":"2022-11-08","o":8420.0,"h":8551.0,"l":8420.0,"c":8513.5,"v":216.0,"dr":0.011,"sa":0.4017},{"date":"2022-11-09","o":8510.0,"h":8600.0,"l":8510.0,"c":8542.0,"v":132.0,"dr":0.0033,"sa":0.4017},{"date":"2022-11-10","o":8542.0,"h":9000.0,"l":8542.0,"c":8964.5,"v":537.0,"dr":0.0495,"sa":0.4032},{"date":"2022-11-11","o":9041.0,"h":9206.5,"l":9041.0,"c":9173.5,"v":178.0,"dr":0.0233,"sa":0.4025},{"date":"2022-11-14","o":9170.0,"h":9230.0,"l":9122.0,"c":9122.0,"v":412.0,"dr":-0.0056,"sa":0.4019},{"date":"2022-11-15","o":9262.5,"h":9420.0,"l":9207.5,"c":9410.0,"v":1683.0,"dr":0.0316,"sa":0.4023},{"date":"2022-11-16","o":9500.0,"h":9527.5,"l":9434.0,"c":9527.5,"v":45.0,"dr":0.0125,"sa":0.4024},{"date":"2022-11-17","o":9530.0,"h":9805.5,"l":9484.0,"c":9744.5,"v":907.0,"dr":0.0228,"sa":0.4029},{"date":"2022-11-18","o":9870.0,"h":9882.0,"l":9632.0,"c":9738.5,"v":207.0,"dr":-0.0006,"sa":0.4015},{"date":"2022-11-22","o":9763.0,"h":9809.0,"l":9706.0,"c":9799.0,"v":272.0,"dr":0.0062,"sa":0.4013},{"date":"2022-11-23","o":9893.0,"h":9893.0,"l":9707.0,"c":9707.0,"v":40.0,"dr":-0.0094,"sa":0.4006},{"date":"2022-11-24","o":9875.0,"h":9875.0,"l":9500.0,"c":9505.0,"v":31.0,"dr":-0.0208,"sa":0.4011},{"date":"2022-11-25","o":9808.5,"h":9808.5,"l":9750.0,"c":9800.0,"v":312.0,"dr":0.031,"sa":0.4009},{"date":"2022-11-28","o":9666.5,"h":9666.5,"l":9450.5,"c":9450.5,"v":49.0,"dr":-0.0357,"sa":0.4027},{"date":"2022-11-29","o":9550.0,"h":9550.0,"l":9396.5,"c":9534.0,"v":1329.0,"dr":0.0088,"sa":0.4024},{"date":"2022-11-30","o":9459.0,"h":9526.5,"l":9376.0,"c":9520.0,"v":167.0,"dr":-0.0015,"sa":0.4024},{"date":"2022-12-01","o":9584.5,"h":9584.5,"l":9552.5,"c":9558.0,"v":526.0,"dr":0.004,"sa":0.4021},{"date":"2022-12-02","o":9531.5,"h":9595.0,"l":9531.5,"c":9563.5,"v":274.0,"dr":0.0006,"sa":0.398},{"date":"2022-12-05","o":9500.0,"h":9500.0,"l":9379.0,"c":9448.0,"v":88.0,"dr":-0.0121,"sa":0.3978},{"date":"2022-12-06","o":9420.0,"h":9529.0,"l":9420.0,"c":9510.0,"v":1713.0,"dr":0.0066,"sa":0.397},{"date":"2022-12-07","o":9568.0,"h":9575.0,"l":9322.0,"c":9407.0,"v":33.0,"dr":-0.0108,"sa":0.3914},{"date":"2022-12-12","o":9333.5,"h":9333.5,"l":9215.0,"c":9266.5,"v":235.0,"dr":-0.0149,"sa":0.3914},{"date":"2022-12-13","o":9429.5,"h":9533.0,"l":9335.0,"c":9392.0,"v":173.0,"dr":0.0135,"sa":0.3915},{"date":"2022-12-14","o":9350.0,"h":9386.5,"l":9148.5,"c":9148.5,"v":82.0,"dr":-0.0259,"sa":0.3921},{"date":"2022-12-15","o":8979.0,"h":9128.5,"l":8922.0,"c":8924.0,"v":406.0,"dr":-0.0245,"sa":0.3923},{"date":"2022-12-16","o":8930.5,"h":8930.5,"l":8764.5,"c":8846.5,"v":8.0,"dr":-0.0087,"sa":0.392},{"date":"2022-12-19","o":8767.5,"h":8911.5,"l":8767.5,"c":8787.5,"v":182.0,"dr":-0.0067,"sa":0.3913},{"date":"2022-12-20","o":8790.0,"h":8790.0,"l":8790.0,"c":8790.0,"v":4.0,"dr":0.0003,"sa":0.3911},{"date":"2022-12-21","o":8700.0,"h":9024.5,"l":8700.0,"c":8960.0,"v":78.0,"dr":0.0193,"sa":0.3896},{"date":"2022-12-22","o":9017.0,"h":9017.0,"l":8843.0,"c":8883.0,"v":17.0,"dr":-0.0086,"sa":0.3889},{"date":"2022-12-23","o":9005.0,"h":9005.0,"l":8852.0,"c":8970.5,"v":51.0,"dr":0.0099,"sa":0.3867},{"date":"2022-12-26","o":9099.5,"h":9099.5,"l":8525.5,"c":8979.5,"v":32.0,"dr":0.001,"sa":0.3863},{"date":"2022-12-28","o":8466.5,"h":9137.5,"l":8466.5,"c":9120.0,"v":110.0,"dr":0.0156,"sa":0.3848},{"date":"2022-12-29","o":9123.0,"h":9144.5,"l":9052.0,"c":9052.0,"v":20.0,"dr":-0.0075,"sa":0.3837},{"date":"2022-12-30","o":8869.5,"h":9073.5,"l":8825.5,"c":9073.5,"v":48.0,"dr":0.0024,"sa":0.3833},{"date":"2023-01-02","o":9100.0,"h":9104.0,"l":8651.0,"c":8712.0,"v":35.0,"dr":-0.0398,"sa":0.3843},{"date":"2023-01-03","o":9108.0,"h":9197.5,"l":8965.0,"c":9168.5,"v":721.0,"dr":0.0524,"sa":0.386},{"date":"2023-01-04","o":9261.5,"h":9261.5,"l":9083.0,"c":9224.5,"v":214.0,"dr":0.0061,"sa":0.386},{"date":"2023-01-05","o":9028.5,"h":9084.0,"l":8949.5,"c":9038.0,"v":217.0,"dr":-0.0202,"sa":0.3863},{"date":"2023-01-06","o":9055.0,"h":9088.0,"l":9025.5,"c":9058.0,"v":150.0,"dr":0.0022,"sa":0.3856},{"date":"2023-01-09","o":9140.0,"h":9215.5,"l":9063.5,"c":9108.0,"v":134.0,"dr":0.0055,"sa":0.3856},{"date":"2023-01-10","o":8772.5,"h":9149.0,"l":8400.0,"c":9137.5,"v":234.0,"dr":0.0032,"sa":0.3856},{"date":"2023-01-11","o":9198.5,"h":9440.5,"l":9058.5,"c":9100.5,"v":58.0,"dr":-0.004,"sa":0.3856},{"date":"2023-01-12","o":9502.5,"h":9720.0,"l":9502.5,"c":9711.5,"v":142.0,"dr":0.0671,"sa":0.3885},{"date":"2023-01-13","o":9794.5,"h":10048.0,"l":9780.5,"c":10046.5,"v":78.0,"dr":0.0345,"sa":0.3888},{"date":"2023-01-16","o":10150.0,"h":10150.0,"l":9688.0,"c":9790.0,"v":11.0,"dr":-0.0255,"sa":0.3897},{"date":"2023-01-17","o":10069.5,"h":10190.0,"l":9514.0,"c":9711.5,"v":1548.0,"dr":-0.008,"sa":0.3898},{"date":"2023-01-18","o":9608.0,"h":9662.5,"l":9374.0,"c":9516.0,"v":461.0,"dr":-0.0201,"sa":0.3904},{"date":"2023-01-19","o":9285.0,"h":9452.5,"l":9285.0,"c":9425.0,"v":35.0,"dr":-0.0096,"sa":0.3905},{"date":"2023-01-20","o":9601.5,"h":9880.0,"l":9413.0,"c":9526.5,"v":309.0,"dr":0.0108,"sa":0.3906},{"date":"2023-01-23","o":9706.5,"h":9726.5,"l":9458.0,"c":9726.5,"v":286.0,"dr":0.021,"sa":0.3899},{"date":"2023-01-24","o":9726.5,"h":9789.5,"l":9629.5,"c":9674.0,"v":926.0,"dr":-0.0054,"sa":0.3898},{"date":"2023-01-25","o":9602.0,"h":9796.0,"l":9577.0,"c":9796.0,"v":113.0,"dr":0.0126,"sa":0.3886},{"date":"2023-01-26","o":9871.5,"h":10101.5,"l":9870.0,"c":10079.0,"v":365.0,"dr":0.0289,"sa":0.3895},{"date":"2023-01-27","o":10013.5,"h":10142.0,"l":10013.5,"c":10065.0,"v":356.0,"dr":-0.0014,"sa":0.3856},{"date":"2023-01-30","o":10128.5,"h":10350.0,"l":10122.0,"c":10175.0,"v":193.0,"dr":0.0109,"sa":0.3856},{"date":"2023-01-31","o":10370.0,"h":10370.0,"l":10230.0,"c":10361.0,"v":332.0,"dr":0.0183,"sa":0.3843},{"date":"2023-02-01","o":10240.5,"h":10357.0,"l":10185.5,"c":10362.5,"v":1277.0,"dr":0.0001,"sa":0.3839},{"date":"2023-02-02","o":10300.0,"h":10457.0,"l":10300.0,"c":10442.0,"v":106.0,"dr":0.0077,"sa":0.3834},{"date":"2023-02-03","o":10442.0,"h":10541.5,"l":10407.0,"c":10402.0,"v":30.0,"dr":-0.0038,"sa":0.3829},{"date":"2023-02-06","o":10393.5,"h":10453.5,"l":10269.5,"c":10453.5,"v":264.0,"dr":0.005,"sa":0.3809},{"date":"2023-02-07","o":10339.5,"h":10568.5,"l":10339.5,"c":10544.0,"v":71.0,"dr":0.0087,"sa":0.3767},{"date":"2023-02-08","o":10514.0,"h":10647.0,"l":10512.5,"c":10562.0,"v":58.0,"dr":0.0017,"sa":0.3755},{"date":"2023-02-09","o":10679.0,"h":10679.0,"l":10519.5,"c":10536.0,"v":63.0,"dr":-0.0025,"sa":0.3751},{"date":"2023-02-10","o":10413.5,"h":10592.5,"l":10413.5,"c":10585.5,"v":107.0,"dr":0.0047,"sa":0.3745},{"date":"2023-02-13","o":10520.0,"h":10667.0,"l":10520.0,"c":10638.0,"v":365.0,"dr":0.005,"sa":0.3743},{"date":"2023-02-14","o":10616.0,"h":10637.0,"l":10529.5,"c":10671.0,"v":238.0,"dr":0.0031,"sa":0.3742},{"date":"2023-02-15","o":10502.0,"h":10619.0,"l":10495.0,"c":10609.5,"v":2792.0,"dr":-0.0058,"sa":0.374},{"date":"2023-02-16","o":10610.0,"h":10628.0,"l":10500.0,"c":10500.0,"v":65.0,"dr":-0.0103,"sa":0.3742},{"date":"2023-02-17","o":10520.0,"h":10552.5,"l":10421.0,"c":10436.0,"v":115.0,"dr":-0.0061,"sa":0.3736},{"date":"2023-02-22","o":10222.0,"h":10345.5,"l":10177.0,"c":10213.0,"v":1424.0,"dr":-0.0214,"sa":0.3743},{"date":"2023-02-23","o":10010.0,"h":10435.0,"l":10010.0,"c":10274.0,"v":35.0,"dr":0.006,"sa":0.3744},{"date":"2023-02-24","o":10206.5,"h":10270.0,"l":10206.5,"c":10240.0,"v":4.0,"dr":-0.0033,"sa":0.3733},{"date":"2023-02-27","o":10371.0,"h":10497.5,"l":10295.0,"c":10308.5,"v":99.0,"dr":0.0067,"sa":0.3728},{"date":"2023-02-28","o":10378.5,"h":10378.5,"l":9921.0,"c":9963.5,"v":231.0,"dr":-0.0335,"sa":0.3744},{"date":"2023-03-01","o":9870.0,"h":9888.5,"l":9760.0,"c":9780.0,"v":38.0,"dr":-0.0184,"sa":0.3743},{"date":"2023-03-02","o":9797.5,"h":9979.0,"l":9797.5,"c":9964.0,"v":158.0,"dr":0.0188,"sa":0.3729},{"date":"2023-03-03","o":10136.0,"h":10260.5,"l":10106.0,"c":10212.5,"v":57.0,"dr":0.0249,"sa":0.3726},{"date":"2023-03-06","o":10269.5,"h":10287.5,"l":10138.5,"c":10281.5,"v":42.0,"dr":0.0068,"sa":0.3707},{"date":"2023-03-07","o":10168.5,"h":10168.5,"l":9953.5,"c":9996.0,"v":87.0,"dr":-0.0278,"sa":0.372},{"date":"2023-03-08","o":9827.5,"h":10142.5,"l":9827.5,"c":10114.0,"v":211.0,"dr":0.0118,"sa":0.372},{"date":"2023-03-09","o":10369.5,"h":10432.5,"l":10242.0,"c":10242.5,"v":48.0,"dr":0.0127,"sa":0.3714},{"date":"2023-03-10","o":10050.0,"h":10226.0,"l":9870.5,"c":9870.5,"v":64.0,"dr":-0.0363,"sa":0.3725},{"date":"2023-03-13","o":9899.5,"h":9961.0,"l":9530.5,"c":9543.0,"v":346.0,"dr":-0.0332,"sa":0.3731},{"date":"2023-03-14","o":9785.0,"h":9870.5,"l":9657.0,"c":9774.0,"v":286.0,"dr":0.0242,"sa":0.3736},{"date":"2023-03-15","o":9600.0,"h":9603.0,"l":9278.5,"c":9525.5,"v":3683.0,"dr":-0.0254,"sa":0.373},{"date":"2023-03-16","o":9465.0,"h":9765.0,"l":9366.0,"c":9726.0,"v":3327.0,"dr":0.021,"sa":0.3733},{"date":"2023-03-17","o":9660.0,"h":9660.0,"l":9383.5,"c":9416.5,"v":2287.0,"dr":-0.0318,"sa":0.3748},{"date":"2023-03-20","o":9632.0,"h":9702.0,"l":9550.0,"c":9572.0,"v":296.0,"dr":0.0165,"sa":0.375},{"date":"2023-03-21","o":9815.0,"h":9835.0,"l":9735.0,"c":9770.0,"v":197.0,"dr":0.0207,"sa":0.3755},{"date":"2023-03-22","o":9780.0,"h":9820.5,"l":9509.5,"c":9551.5,"v":689.0,"dr":-0.0224,"sa":0.3749},{"date":"2023-03-23","o":9700.0,"h":9775.5,"l":9404.5,"c":9438.5,"v":158.0,"dr":-0.0118,"sa":0.3751},{"date":"2023-03-27","o":9560.0,"h":9654.0,"l":9534.0,"c":9615.0,"v":134.0,"dr":0.0187,"sa":0.3724},{"date":"2023-03-28","o":9626.0,"h":9626.0,"l":9540.0,"c":9600.0,"v":263.0,"dr":-0.0016,"sa":0.3697},{"date":"2023-03-29","o":9678.5,"h":9791.0,"l":9678.5,"c":9736.0,"v":149.0,"dr":0.0142,"sa":0.3656},{"date":"2023-03-30","o":9835.5,"h":9968.0,"l":9835.5,"c":9900.5,"v":461.0,"dr":0.0169,"sa":0.3657},{"date":"2023-03-31","o":10022.0,"h":10212.0,"l":10022.0,"c":10192.0,"v":427.0,"dr":0.0294,"sa":0.3667},{"date":"2023-04-03","o":10248.5,"h":10291.0,"l":10183.0,"c":10222.5,"v":1536.0,"dr":0.003,"sa":0.3663},{"date":"2023-04-04","o":10240.0,"h":10240.0,"l":10080.0,"c":10114.5,"v":2479.0,"dr":-0.0106,"sa":0.3655},{"date":"2023-04-05","o":10016.0,"h":10162.0,"l":10016.0,"c":10086.0,"v":98.0,"dr":-0.0028,"sa":0.3648},{"date":"2023-04-10","o":10200.0,"h":10200.0,"l":10040.0,"c":10083.0,"v":368.0,"dr":-0.0003,"sa":0.3648},{"date":"2023-04-11","o":10067.0,"h":10151.5,"l":10000.0,"c":10037.5,"v":111.0,"dr":-0.0045,"sa":0.3635},{"date":"2023-04-12","o":10138.5,"h":10200.0,"l":10067.0,"c":10067.5,"v":104.0,"dr":0.003,"sa":0.3635},{"date":"2023-04-13","o":10183.0,"h":10331.5,"l":10183.0,"c":10286.5,"v":405.0,"dr":0.0218,"sa":0.3634},{"date":"2023-04-14","o":10500.0,"h":10509.0,"l":10354.0,"c":10465.0,"v":555.0,"dr":0.0174,"sa":0.3631},{"date":"2023-04-17","o":10423.5,"h":10775.0,"l":10423.5,"c":10740.0,"v":1674.0,"dr":0.0263,"sa":0.3636},{"date":"2023-04-18","o":10363.0,"h":10976.5,"l":10363.0,"c":10976.0,"v":1627.0,"dr":0.022,"sa":0.364},{"date":"2023-04-19","o":10976.0,"h":11218.0,"l":10933.5,"c":11100.5,"v":198.0,"dr":0.0113,"sa":0.3637},{"date":"2023-04-20","o":11072.0,"h":11368.5,"l":11072.0,"c":11366.5,"v":4022.0,"dr":0.024,"sa":0.3632},{"date":"2023-04-21","o":11500.0,"h":11957.0,"l":11500.0,"c":11948.0,"v":723.0,"dr":0.0512,"sa":0.3663},{"date":"2023-04-24","o":12009.0,"h":12239.0,"l":11787.0,"c":12239.0,"v":1839.0,"dr":0.0244,"sa":0.3665},{"date":"2023-04-25","o":12448.0,"h":12720.0,"l":12121.5,"c":12121.5,"v":2475.0,"dr":-0.0096,"sa":0.3668},{"date":"2023-04-26","o":12392.5,"h":12392.5,"l":11807.5,"c":12117.5,"v":99.0,"dr":-0.0003,"sa":0.3666},{"date":"2023-04-27","o":12156.0,"h":12212.5,"l":11968.0,"c":12035.0,"v":1043.0,"dr":-0.0068,"sa":0.3668},{"date":"2023-04-28","o":12069.5,"h":12069.5,"l":11899.0,"c":11935.0,"v":49.0,"dr":-0.0083,"sa":0.3666},{"date":"2023-05-02","o":12013.0,"h":12013.0,"l":11586.0,"c":11756.5,"v":596.0,"dr":-0.015,"sa":0.3664},{"date":"2023-05-03","o":11930.0,"h":11930.0,"l":11296.5,"c":11356.0,"v":523.0,"dr":-0.0341,"sa":0.3662},{"date":"2023-05-04","o":11189.5,"h":11258.5,"l":11023.0,"c":11125.0,"v":308.0,"dr":-0.0203,"sa":0.3668},{"date":"2023-05-05","o":11246.5,"h":11445.5,"l":11164.0,"c":11445.5,"v":72.0,"dr":0.0288,"sa":0.3673},{"date":"2023-05-08","o":11436.5,"h":11516.5,"l":11426.0,"c":11507.5,"v":93.0,"dr":0.0054,"sa":0.3673},{"date":"2023-05-09","o":11456.0,"h":11464.5,"l":11314.5,"c":11337.0,"v":105.0,"dr":-0.0148,"sa":0.3678},{"date":"2023-05-10","o":11254.5,"h":11254.5,"l":11056.5,"c":11191.0,"v":1311.0,"dr":-0.0129,"sa":0.3674},{"date":"2023-05-11","o":11191.0,"h":11296.0,"l":11149.5,"c":11182.5,"v":9673.0,"dr":-0.0008,"sa":0.3674},{"date":"2023-05-12","o":11227.0,"h":11462.5,"l":11200.0,"c":11440.5,"v":1633.0,"dr":0.0231,"sa":0.3657},{"date":"2023-05-15","o":11440.5,"h":11725.0,"l":11435.0,"c":11718.5,"v":170.0,"dr":0.0243,"sa":0.3651},{"date":"2023-05-16","o":12000.0,"h":12000.5,"l":11783.5,"c":11923.5,"v":49.0,"dr":0.0175,"sa":0.3653},{"date":"2023-05-17","o":12058.0,"h":12339.0,"l":12022.0,"c":12286.0,"v":592.0,"dr":0.0304,"sa":0.3662},{"date":"2023-05-18","o":12240.5,"h":12580.5,"l":12238.5,"c":12580.5,"v":194.0,"dr":0.024,"sa":0.3651},{"date":"2023-05-19","o":12678.0,"h":12678.0,"l":12343.5,"c":12432.5,"v":159.0,"dr":-0.0118,"sa":0.3654},{"date":"2023-05-22","o":12496.0,"h":12496.0,"l":12186.0,"c":12325.0,"v":340.0,"dr":-0.0086,"sa":0.3656},{"date":"2023-05-23","o":12325.0,"h":12433.5,"l":12255.0,"c":12310.5,"v":499.0,"dr":-0.0012,"sa":0.365},{"date":"2023-05-24","o":12206.5,"h":12245.0,"l":12013.0,"c":12066.0,"v":403.0,"dr":-0.0199,"sa":0.3653},{"date":"2023-05-29","o":12142.0,"h":12550.0,"l":12142.0,"c":12170.0,"v":43.0,"dr":0.0086,"sa":0.3653},{"date":"2023-05-30","o":12500.0,"h":12520.5,"l":12305.5,"c":12370.5,"v":129.0,"dr":0.0165,"sa":0.3626},{"date":"2023-05-31","o":12137.0,"h":12206.5,"l":12108.5,"c":12108.5,"v":146.0,"dr":-0.0212,"sa":0.3631},{"date":"2023-06-01","o":12167.0,"h":12193.5,"l":11965.5,"c":12086.5,"v":359.0,"dr":-0.0018,"sa":0.3625},{"date":"2023-06-02","o":12322.0,"h":12378.0,"l":12201.0,"c":12349.0,"v":151.0,"dr":0.0217,"sa":0.3621},{"date":"2023-06-05","o":12236.0,"h":12343.0,"l":12222.0,"c":12329.5,"v":69.0,"dr":-0.0016,"sa":0.3619},{"date":"2023-06-06","o":12250.5,"h":12479.5,"l":12250.5,"c":12417.0,"v":808.0,"dr":0.0071,"sa":0.3603},{"date":"2023-06-07","o":12576.5,"h":12920.0,"l":12559.0,"c":12784.0,"v":172.0,"dr":0.0296,"sa":0.3612},{"date":"2023-06-08","o":12767.0,"h":12913.5,"l":12712.5,"c":12873.0,"v":570.0,"dr":0.007,"sa":0.3596},{"date":"2023-06-09","o":12874.0,"h":12889.5,"l":12801.5,"c":12868.0,"v":342.0,"dr":-0.0004,"sa":0.3596},{"date":"2023-06-12","o":12864.0,"h":13130.5,"l":12864.0,"c":13075.0,"v":219.0,"dr":0.0161,"sa":0.3597},{"date":"2023-06-13","o":13309.5,"h":13313.0,"l":13119.0,"c":13119.0,"v":130.0,"dr":0.0034,"sa":0.3596},{"date":"2023-06-14","o":13350.0,"h":13350.0,"l":12985.5,"c":12998.0,"v":67.0,"dr":-0.0092,"sa":0.3594},{"date":"2023-06-15","o":13000.0,"h":13356.5,"l":13000.0,"c":13166.0,"v":463.0,"dr":0.0129,"sa":0.3594},{"date":"2023-06-16","o":13169.5,"h":13285.0,"l":13107.0,"c":13128.5,"v":210.0,"dr":-0.0028,"sa":0.3589},{"date":"2023-06-21","o":12888.0,"h":12888.0,"l":12660.0,"c":12687.5,"v":136.0,"dr":-0.0336,"sa":0.3609},{"date":"2023-06-22","o":12765.0,"h":12765.0,"l":12522.5,"c":12534.0,"v":189.0,"dr":-0.0121,"sa":0.3612},{"date":"2023-06-23","o":12514.0,"h":12637.0,"l":12442.5,"c":12587.5,"v":165.0,"dr":0.0043,"sa":0.3606},{"date":"2023-06-26","o":12570.5,"h":12570.5,"l":12194.0,"c":12253.5,"v":678.0,"dr":-0.0265,"sa":0.3619},{"date":"2023-06-27","o":12250.0,"h":12471.5,"l":12250.0,"c":12356.5,"v":173.0,"dr":0.0084,"sa":0.3607},{"date":"2023-06-28","o":12360.5,"h":12360.5,"l":12120.5,"c":12209.5,"v":120.0,"dr":-0.0119,"sa":0.3591},{"date":"2023-06-29","o":12650.0,"h":12764.5,"l":12546.5,"c":12577.5,"v":458.0,"dr":0.0301,"sa":0.3601},{"date":"2023-06-30","o":12649.5,"h":12814.5,"l":12610.5,"c":12792.5,"v":159.0,"dr":0.0171,"sa":0.3599},{"date":"2023-07-03","o":12789.0,"h":13200.0,"l":12662.0,"c":12868.0,"v":224.0,"dr":0.0059,"sa":0.3597},{"date":"2023-07-04","o":12870.0,"h":13350.0,"l":12869.5,"c":13180.0,"v":67.0,"dr":0.0242,"sa":0.3599},{"date":"2023-07-05","o":12589.0,"h":12709.0,"l":12437.0,"c":12570.0,"v":844.0,"dr":-0.0463,"sa":0.3632},{"date":"2023-07-06","o":12560.0,"h":12560.0,"l":12399.0,"c":12492.0,"v":1512.0,"dr":-0.0062,"sa":0.3632},{"date":"2023-07-07","o":12500.0,"h":12620.0,"l":12400.5,"c":12620.0,"v":289.0,"dr":0.0102,"sa":0.3579},{"date":"2023-07-10","o":12699.0,"h":12699.0,"l":12511.5,"c":12593.0,"v":182.0,"dr":-0.0021,"sa":0.3575},{"date":"2023-07-11","o":12578.0,"h":12731.0,"l":12459.5,"c":12725.0,"v":946.0,"dr":0.0105,"sa":0.3572},{"date":"2023-07-12","o":13066.0,"h":13150.0,"l":12939.5,"c":12939.5,"v":226.0,"dr":0.0169,"sa":0.3571},{"date":"2023-07-13","o":13167.0,"h":13342.5,"l":13130.0,"c":13334.0,"v":238.0,"dr":0.0305,"sa":0.3578},{"date":"2023-07-14","o":13459.0,"h":13621.0,"l":13327.5,"c":13570.5,"v":172.0,"dr":0.0177,"sa":0.3581},{"date":"2023-07-17","o":13458.0,"h":13507.5,"l":13342.5,"c":13486.0,"v":184.0,"dr":-0.0062,"sa":0.3552},{"date":"2023-07-18","o":13800.0,"h":13891.0,"l":13580.5,"c":13701.0,"v":505.0,"dr":0.0159,"sa":0.3542},{"date":"2023-07-19","o":13533.5,"h":14039.5,"l":13533.5,"c":13945.0,"v":1402.0,"dr":0.0178,"sa":0.3545},{"date":"2023-07-20","o":14100.0,"h":14389.5,"l":14100.0,"c":14282.0,"v":380.0,"dr":0.0242,"sa":0.3484},{"date":"2023-07-21","o":14359.0,"h":14566.5,"l":14351.0,"c":14526.5,"v":471.0,"dr":0.0171,"sa":0.3486},{"date":"2023-07-24","o":14500.0,"h":14823.0,"l":14453.5,"c":14691.0,"v":261.0,"dr":0.0113,"sa":0.348},{"date":"2023-07-25","o":14703.0,"h":14998.0,"l":14703.0,"c":14782.0,"v":226.0,"dr":0.0062,"sa":0.3468},{"date":"2023-07-26","o":14955.0,"h":14994.5,"l":14779.0,"c":14925.5,"v":529.0,"dr":0.0097,"sa":0.3462},{"date":"2023-07-27","o":15100.0,"h":15203.5,"l":14794.5,"c":14795.0,"v":292.0,"dr":-0.0087,"sa":0.3461},{"date":"2023-07-28","o":14774.0,"h":14919.0,"l":14759.0,"c":14870.0,"v":182.0,"dr":0.0051,"sa":0.341},{"date":"2023-07-31","o":15085.5,"h":15098.0,"l":14944.5,"c":15097.0,"v":78.0,"dr":0.0153,"sa":0.3398},{"date":"2023-08-01","o":15100.0,"h":15452.5,"l":15100.0,"c":15452.5,"v":244.0,"dr":0.0235,"sa":0.3337},{"date":"2023-08-02","o":15300.0,"h":15404.5,"l":15151.0,"c":15249.0,"v":112.0,"dr":-0.0132,"sa":0.3333},{"date":"2023-08-03","o":9827.5,"h":10142.5,"l":9827.5,"c":10114.0,"v":211.0,"dr":-0.3367,"sa":0.4686},{"date":"2023-08-04","o":16005.0,"h":16210.5,"l":15866.0,"c":15867.0,"v":80.0,"dr":0.5688,"sa":0.7352},{"date":"2023-08-07","o":16501.5,"h":16501.5,"l":16124.5,"c":16329.0,"v":288.0,"dr":0.0291,"sa":0.7351},{"date":"2023-08-08","o":16111.5,"h":16259.5,"l":15977.5,"c":15977.5,"v":953.0,"dr":-0.0215,"sa":0.735},{"date":"2023-08-09","o":15977.0,"h":16077.5,"l":15596.0,"c":15750.0,"v":306.0,"dr":-0.0142,"sa":0.7351},{"date":"2023-08-10","o":15906.0,"h":15906.0,"l":15616.5,"c":15740.5,"v":229.0,"dr":-0.0006,"sa":0.7338},{"date":"2023-08-11","o":15616.0,"h":15812.0,"l":15500.0,"c":15812.0,"v":372.0,"dr":0.0045,"sa":0.7301},{"date":"2023-08-14","o":17002.5,"h":17100.0,"l":16750.0,"c":17100.0,"v":75.0,"dr":0.0815,"sa":0.7335},{"date":"2023-08-15","o":17002.0,"h":17816.0,"l":16899.5,"c":17816.0,"v":84.0,"dr":0.0419,"sa":0.7344},{"date":"2023-08-16","o":18299.5,"h":18315.5,"l":18007.5,"c":18306.0,"v":1589.0,"dr":0.0275,"sa":0.7346},{"date":"2023-08-17","o":18588.5,"h":19003.5,"l":18588.5,"c":18700.0,"v":174.0,"dr":0.0215,"sa":0.7348},{"date":"2023-08-18","o":18700.0,"h":18796.5,"l":18389.0,"c":18579.0,"v":176.0,"dr":-0.0065,"sa":0.7346},{"date":"2023-08-22","o":18478.5,"h":18482.0,"l":18165.0,"c":18397.5,"v":459.0,"dr":-0.0098,"sa":0.7346},{"date":"2023-08-23","o":18457.0,"h":18648.0,"l":18303.5,"c":18601.0,"v":623.0,"dr":0.0111,"sa":0.7345},{"date":"2023-08-24","o":18800.0,"h":18904.0,"l":18601.5,"c":18808.0,"v":464.0,"dr":0.0111,"sa":0.7337},{"date":"2023-08-25","o":19300.0,"h":19300.0,"l":18736.5,"c":19080.0,"v":1920.0,"dr":0.0145,"sa":0.7338},{"date":"2023-08-28","o":19558.0,"h":19795.5,"l":19500.0,"c":19777.0,"v":1365.0,"dr":0.0365,"sa":0.7345},{"date":"2023-08-29","o":20003.5,"h":20597.0,"l":20003.5,"c":20597.0,"v":695.0,"dr":0.0415,"sa":0.7352},{"date":"2023-08-30","o":20336.5,"h":20632.0,"l":19872.5,"c":20169.0,"v":749.0,"dr":-0.0208,"sa":0.7355},{"date":"2023-08-31","o":20300.0,"h":20509.0,"l":19462.5,"c":19600.0,"v":336.0,"dr":-0.0282,"sa":0.736},{"date":"2023-09-01","o":19800.0,"h":19938.5,"l":19204.0,"c":19172.0,"v":786.0,"dr":-0.0218,"sa":0.7364},{"date":"2023-09-04","o":19404.0,"h":19688.0,"l":18610.5,"c":19500.0,"v":81.0,"dr":0.0171,"sa":0.7357},{"date":"2023-09-05","o":18946.5,"h":19029.0,"l":18603.0,"c":18805.0,"v":625.0,"dr":-0.0356,"sa":0.7367},{"date":"2023-09-06","o":18787.0,"h":19064.5,"l":18743.0,"c":18743.5,"v":411.0,"dr":-0.0033,"sa":0.7367},{"date":"2023-09-07","o":18877.5,"h":19100.0,"l":18253.0,"c":18450.0,"v":840.0,"dr":-0.0157,"sa":0.737},{"date":"2023-09-08","o":18554.0,"h":18573.0,"l":18247.0,"c":18573.0,"v":582.0,"dr":0.0067,"sa":0.7358},{"date":"2023-09-11","o":18573.0,"h":18573.0,"l":18298.0,"c":18377.0,"v":10726.0,"dr":-0.0106,"sa":0.7359},{"date":"2023-09-12","o":18509.0,"h":19064.5,"l":18355.0,"c":18948.5,"v":383.0,"dr":0.0311,"sa":0.7364},{"date":"2023-09-13","o":19182.5,"h":19315.0,"l":18913.5,"c":19186.5,"v":2671.0,"dr":0.0126,"sa":0.7364},{"date":"2023-09-14","o":19602.5,"h":19695.5,"l":19310.0,"c":19692.0,"v":3472.0,"dr":0.0263,"sa":0.7362},{"date":"2023-09-15","o":19688.0,"h":19765.5,"l":19380.5,"c":19457.0,"v":3982.0,"dr":-0.0119,"sa":0.7364},{"date":"2023-09-18","o":19276.5,"h":19426.0,"l":19249.0,"c":19422.5,"v":650.0,"dr":-0.0018,"sa":0.7351},{"date":"2023-09-19","o":19273.5,"h":19389.0,"l":19165.0,"c":19406.0,"v":201.0,"dr":-0.0008,"sa":0.7351},{"date":"2023-09-20","o":19433.5,"h":19575.5,"l":19223.5,"c":19219.5,"v":88.0,"dr":-0.0096,"sa":0.735},{"date":"2023-09-21","o":18918.0,"h":19270.0,"l":18918.0,"c":19032.0,"v":808.0,"dr":-0.0098,"sa":0.7351},{"date":"2023-09-22","o":19000.0,"h":19125.0,"l":18817.0,"c":18972.0,"v":235.0,"dr":-0.0032,"sa":0.7351},{"date":"2023-09-25","o":18500.0,"h":19271.0,"l":18500.0,"c":19236.5,"v":185.0,"dr":0.0139,"sa":0.7337},{"date":"2023-09-26","o":19120.0,"h":19442.0,"l":19120.0,"c":19291.0,"v":60.0,"dr":0.0028,"sa":0.7337},{"date":"2023-09-27","o":19279.5,"h":19586.5,"l":19125.0,"c":19597.5,"v":123.0,"dr":0.0159,"sa":0.7316},{"date":"2023-09-28","o":19710.0,"h":20406.0,"l":19710.0,"c":20250.5,"v":1773.0,"dr":0.0333,"sa":0.7321},{"date":"2023-09-29","o":20725.5,"h":20881.0,"l":20074.5,"c":20514.0,"v":606.0,"dr":0.013,"sa":0.732},{"date":"2023-10-02","o":19976.0,"h":20598.0,"l":19976.0,"c":20285.5,"v":554.0,"dr":-0.0111,"sa":0.7322},{"date":"2023-10-03","o":19976.0,"h":20598.0,"l":19976.0,"c":20285.5,"v":0.0,"dr":0.0,"sa":0.7321},{"date":"2023-10-04","o":20274.0,"h":21359.0,"l":20250.5,"c":21410.5,"v":812.0,"dr":0.0555,"sa":0.7337},{"date":"2023-10-05","o":21450.0,"h":22489.0,"l":20500.0,"c":20571.0,"v":1105.0,"dr":-0.0392,"sa":0.7333},{"date":"2023-10-06","o":21389.0,"h":22500.0,"l":20703.0,"c":21250.0,"v":3192.0,"dr":0.033,"sa":0.7332},{"date":"2023-10-09","o":21300.0,"h":21599.0,"l":20628.0,"c":21090.0,"v":759.0,"dr":-0.0075,"sa":0.733},{"date":"2023-10-10","o":21620.0,"h":23849.0,"l":21620.0,"c":23283.5,"v":1020.0,"dr":0.104,"sa":0.7393},{"date":"2023-10-11","o":23179.0,"h":23179.0,"l":21332.0,"c":22263.5,"v":906.0,"dr":-0.0438,"sa":0.741},{"date":"2023-10-12","o":22500.0,"h":24500.0,"l":22300.0,"c":23303.0,"v":2716.0,"dr":0.0467,"sa":0.7421},{"date":"2023-10-17","o":23305.0,"h":23982.0,"l":22272.5,"c":22855.0,"v":571.0,"dr":-0.0192,"sa":0.7425},{"date":"2023-10-18","o":22234.0,"h":23000.0,"l":22234.0,"c":22083.5,"v":855.0,"dr":-0.0338,"sa":0.743},{"date":"2023-10-19","o":22500.0,"h":22653.5,"l":22048.5,"c":21989.5,"v":429.0,"dr":-0.0043,"sa":0.7425},{"date":"2023-10-20","o":22554.5,"h":23517.0,"l":22060.0,"c":23276.5,"v":660.0,"dr":0.0585,"sa":0.7429},{"date":"2023-10-23","o":22460.0,"h":23461.0,"l":19764.0,"c":21835.0,"v":1066.0,"dr":-0.0619,"sa":0.746},{"date":"2023-10-24","o":21833.0,"h":22277.5,"l":19154.0,"c":20427.0,"v":732.0,"dr":-0.0645,"sa":0.7471},{"date":"2023-10-25","o":21000.0,"h":21000.0,"l":18693.5,"c":20417.5,"v":253.0,"dr":-0.0005,"sa":0.7461},{"date":"2023-10-26","o":20280.0,"h":20450.0,"l":19750.0,"c":20008.0,"v":385.0,"dr":-0.0201,"sa":0.7465},{"date":"2023-10-27","o":19535.0,"h":19566.5,"l":19019.5,"c":19054.5,"v":133.0,"dr":-0.0477,"sa":0.7484},{"date":"2023-10-30","o":19450.0,"h":19731.5,"l":19324.0,"c":19650.0,"v":1200.0,"dr":0.0313,"sa":0.7486},{"date":"2023-10-31","o":19600.0,"h":20500.0,"l":19600.0,"c":19816.0,"v":406.0,"dr":0.0084,"sa":0.7486},{"date":"2023-11-01","o":20396.0,"h":20910.5,"l":20350.5,"c":20864.5,"v":239.0,"dr":0.0529,"sa":0.7491},{"date":"2023-11-02","o":21500.0,"h":21641.0,"l":20970.0,"c":21017.0,"v":315.0,"dr":0.0073,"sa":0.7487},{"date":"2023-11-03","o":21797.5,"h":22004.0,"l":21567.5,"c":21843.5,"v":264.0,"dr":0.0393,"sa":0.7495},{"date":"2023-11-07","o":22200.0,"h":23490.0,"l":21331.0,"c":21454.5,"v":137.0,"dr":-0.0178,"sa":0.7496},{"date":"2023-11-08","o":21500.0,"h":21500.0,"l":20983.5,"c":20977.0,"v":49.0,"dr":-0.0223,"sa":0.7501},{"date":"2023-11-09","o":21000.0,"h":21451.0,"l":20890.0,"c":21161.0,"v":149.0,"dr":0.0088,"sa":0.7501},{"date":"2023-11-10","o":21900.0,"h":22200.0,"l":21800.0,"c":21969.5,"v":76.0,"dr":0.0382,"sa":0.7508},{"date":"2023-11-13","o":22000.0,"h":22426.0,"l":22000.0,"c":22225.5,"v":303.0,"dr":0.0117,"sa":0.7508},{"date":"2023-11-14","o":22225.0,"h":23009.5,"l":22225.0,"c":22945.5,"v":556.0,"dr":0.0324,"sa":0.7513},{"date":"2023-11-15","o":21801.5,"h":23059.0,"l":21801.5,"c":22734.5,"v":116.0,"dr":-0.0092,"sa":0.7512},{"date":"2023-11-16","o":22734.5,"h":22828.0,"l":22208.0,"c":22430.5,"v":422.0,"dr":-0.0134,"sa":0.7514},{"date":"2023-11-17","o":22662.5,"h":22980.0,"l":21925.0,"c":22943.5,"v":167.0,"dr":0.0229,"sa":0.7516},{"date":"2023-11-21","o":23000.0,"h":24000.0,"l":22080.5,"c":22270.5,"v":110.0,"dr":-0.0293,"sa":0.7523},{"date":"2023-11-22","o":22500.0,"h":25500.0,"l":22120.0,"c":22511.5,"v":111.0,"dr":0.0108,"sa":0.751},{"date":"2023-11-23","o":22518.0,"h":24199.0,"l":22518.0,"c":24000.0,"v":367.0,"dr":0.0661,"sa":0.7533},{"date":"2023-11-24","o":25518.0,"h":26199.5,"l":23511.5,"c":25575.0,"v":380.0,"dr":0.0656,"sa":0.7557},{"date":"2023-11-27","o":25293.5,"h":26250.0,"l":21791.0,"c":22340.0,"v":389.0,"dr":-0.1265,"sa":0.7666},{"date":"2023-11-28","o":22340.0,"h":22340.0,"l":21200.0,"c":21715.0,"v":171.0,"dr":-0.028,"sa":0.7672},{"date":"2023-11-29","o":21715.0,"h":22123.5,"l":21459.0,"c":21716.5,"v":96.0,"dr":0.0001,"sa":0.767},{"date":"2023-11-30","o":21665.5,"h":21900.0,"l":21400.0,"c":21900.0,"v":225.0,"dr":0.0084,"sa":0.767},{"date":"2023-12-01","o":21900.0,"h":24320.5,"l":21900.0,"c":23969.0,"v":137.0,"dr":0.0945,"sa":0.7723},{"date":"2023-12-04","o":23968.5,"h":24870.0,"l":23338.0,"c":23828.0,"v":1106.0,"dr":-0.0059,"sa":0.7722},{"date":"2023-12-05","o":23303.5,"h":23850.0,"l":23049.5,"c":23500.5,"v":175.0,"dr":-0.0137,"sa":0.772},{"date":"2023-12-06","o":23650.0,"h":24774.0,"l":23650.0,"c":24649.0,"v":231.0,"dr":0.0489,"sa":0.7729},{"date":"2023-12-07","o":24430.0,"h":26641.5,"l":24279.0,"c":26641.0,"v":724.0,"dr":0.0808,"sa":0.7755},{"date":"2023-12-11","o":26641.0,"h":27550.0,"l":25963.0,"c":27199.0,"v":116.0,"dr":0.0209,"sa":0.7757},{"date":"2023-12-12","o":26981.5,"h":28213.5,"l":26981.5,"c":28213.5,"v":506.0,"dr":0.0373,"sa":0.7763},{"date":"2023-12-13","o":28007.0,"h":28500.0,"l":26001.0,"c":28000.0,"v":58.0,"dr":-0.0076,"sa":0.7764},{"date":"2023-12-14","o":28600.0,"h":29908.0,"l":28523.0,"c":29863.5,"v":624.0,"dr":0.0666,"sa":0.7788},{"date":"2023-12-15","o":29500.0,"h":29863.5,"l":28847.5,"c":29000.0,"v":138.0,"dr":-0.0289,"sa":0.7794},{"date":"2023-12-18","o":29000.0,"h":29000.0,"l":27315.0,"c":27464.0,"v":1042.0,"dr":-0.053,"sa":0.7816},{"date":"2023-12-19","o":28800.0,"h":28800.0,"l":27334.0,"c":27808.0,"v":363.0,"dr":0.0125,"sa":0.7814},{"date":"2023-12-20","o":27338.0,"h":28212.5,"l":27338.0,"c":27606.5,"v":65.0,"dr":-0.0072,"sa":0.7813},{"date":"2023-12-21","o":28000.0,"h":28000.0,"l":27245.5,"c":27658.0,"v":115.0,"dr":0.0019,"sa":0.7812},{"date":"2023-12-22","o":27659.5,"h":28038.0,"l":27332.5,"c":27391.5,"v":96.0,"dr":-0.0096,"sa":0.7807},{"date":"2023-12-26","o":26943.0,"h":27297.0,"l":26304.5,"c":26721.0,"v":473.0,"dr":-0.0245,"sa":0.7807},{"date":"2023-12-27","o":26200.0,"h":26316.0,"l":25818.0,"c":25967.5,"v":904.0,"dr":-0.0282,"sa":0.7813},{"date":"2023-12-28","o":26408.5,"h":28314.0,"l":26408.5,"c":27786.5,"v":850.0,"dr":0.07,"sa":0.7839},{"date":"2023-12-29","o":29000.0,"h":29000.0,"l":27714.0,"c":28768.5,"v":372.0,"dr":0.0353,"sa":0.7844},{"date":"2024-01-02","o":28768.5,"h":29767.0,"l":28249.0,"c":29589.5,"v":1011.0,"dr":0.0285,"sa":0.7846},{"date":"2024-01-03","o":30000.0,"h":30777.0,"l":28969.5,"c":30767.0,"v":333.0,"dr":0.0398,"sa":0.7852},{"date":"2024-01-04","o":30800.0,"h":32249.5,"l":30800.0,"c":31958.5,"v":207.0,"dr":0.0387,"sa":0.7859},{"date":"2024-01-05","o":33047.0,"h":33994.0,"l":32618.5,"c":33898.5,"v":169.0,"dr":0.0607,"sa":0.7878},{"date":"2024-01-08","o":33890.0,"h":35789.5,"l":33724.0,"c":35745.0,"v":207.0,"dr":0.0545,"sa":0.7892},{"date":"2024-01-09","o":35600.0,"h":36840.5,"l":35110.0,"c":35231.0,"v":179.0,"dr":-0.0144,"sa":0.7893},{"date":"2024-01-10","o":35822.5,"h":35822.5,"l":34472.0,"c":34949.0,"v":93.0,"dr":-0.008,"sa":0.7895},{"date":"2024-01-11","o":34900.0,"h":36998.0,"l":31615.0,"c":32000.0,"v":463.0,"dr":-0.0844,"sa":0.7933},{"date":"2024-01-12","o":32510.0,"h":33157.5,"l":30495.5,"c":32804.0,"v":124.0,"dr":0.0251,"sa":0.7922},{"date":"2024-01-15","o":32700.0,"h":35500.0,"l":32000.0,"c":33900.0,"v":113.0,"dr":0.0334,"sa":0.7927},{"date":"2024-01-16","o":34100.0,"h":35992.0,"l":32637.0,"c":35152.5,"v":251.0,"dr":0.0369,"sa":0.7928},{"date":"2024-01-17","o":35149.0,"h":37693.0,"l":35149.0,"c":36877.0,"v":777.0,"dr":0.0491,"sa":0.794},{"date":"2024-01-18","o":38300.5,"h":38750.0,"l":36895.5,"c":37120.0,"v":146.0,"dr":0.0066,"sa":0.7939},{"date":"2024-01-19","o":37120.0,"h":38508.5,"l":37025.5,"c":38506.0,"v":350.0,"dr":0.0373,"sa":0.7945},{"date":"2024-01-22","o":39405.5,"h":39598.0,"l":38588.0,"c":38849.0,"v":147.0,"dr":0.0089,"sa":0.7945},{"date":"2024-01-23","o":39129.0,"h":39129.0,"l":37642.5,"c":37581.0,"v":54.0,"dr":-0.0326,"sa":0.7931},{"date":"2024-01-24","o":37143.0,"h":38213.5,"l":37143.0,"c":37713.5,"v":50.0,"dr":0.0035,"sa":0.7926},{"date":"2024-01-25","o":39000.0,"h":39470.0,"l":37880.0,"c":37880.0,"v":99.0,"dr":0.0044,"sa":0.792},{"date":"2024-01-26","o":37881.0,"h":38242.0,"l":35914.0,"c":35914.0,"v":85.0,"dr":-0.0519,"sa":0.794},{"date":"2024-01-29","o":36521.0,"h":36866.0,"l":35914.0,"c":36857.5,"v":167.0,"dr":0.0263,"sa":0.7938},{"date":"2024-01-30","o":37976.0,"h":38080.5,"l":37330.0,"c":37914.5,"v":100.0,"dr":0.0287,"sa":0.794},{"date":"2024-01-31","o":37973.0,"h":37973.0,"l":36825.0,"c":37339.0,"v":162.0,"dr":-0.0152,"sa":0.7943},{"date":"2024-02-01","o":37400.0,"h":38159.5,"l":36689.0,"c":38075.5,"v":483.0,"dr":0.0197,"sa":0.7942},{"date":"2024-02-02","o":38309.0,"h":38744.5,"l":37946.0,"c":38411.0,"v":229.0,"dr":0.0088,"sa":0.7941},{"date":"2024-02-05","o":37702.0,"h":38567.0,"l":37702.0,"c":38279.5,"v":77.0,"dr":-0.0034,"sa":0.7942},{"date":"2024-02-06","o":38760.0,"h":38760.0,"l":36938.5,"c":36977.0,"v":68.0,"dr":-0.034,"sa":0.7949},{"date":"2024-02-07","o":37183.5,"h":37951.0,"l":37183.5,"c":37661.5,"v":82.0,"dr":0.0185,"sa":0.795},{"date":"2024-02-08","o":37800.0,"h":37800.0,"l":36873.5,"c":36873.5,"v":184.0,"dr":-0.0209,"sa":0.7954},{"date":"2024-02-09","o":36493.5,"h":38264.5,"l":36355.0,"c":36355.0,"v":324.0,"dr":-0.0141,"sa":0.7956},{"date":"2024-02-14","o":36372.0,"h":36372.0,"l":34028.5,"c":34226.5,"v":159.0,"dr":-0.0585,"sa":0.7982},{"date":"2024-02-15","o":34226.0,"h":34984.0,"l":33638.5,"c":34550.0,"v":143.0,"dr":0.0095,"sa":0.7982},{"date":"2024-02-16","o":33022.5,"h":33553.0,"l":32356.0,"c":33113.5,"v":118.0,"dr":-0.0416,"sa":0.7996},{"date":"2024-02-19","o":33086.0,"h":33100.0,"l":31025.0,"c":32100.0,"v":112.0,"dr":-0.0306,"sa":0.8004},{"date":"2024-02-20","o":31780.0,"h":33703.5,"l":31780.0,"c":33477.5,"v":347.0,"dr":0.0429,"sa":0.8012},{"date":"2024-02-21","o":32585.0,"h":33311.5,"l":32585.0,"c":33281.5,"v":105.0,"dr":-0.0059,"sa":0.8013},{"date":"2024-02-22","o":33363.5,"h":33783.5,"l":32675.0,"c":32905.5,"v":574.0,"dr":-0.0113,"sa":0.8015},{"date":"2024-02-23","o":32587.5,"h":33752.5,"l":32587.5,"c":33706.5,"v":2023.0,"dr":0.0243,"sa":0.8017},{"date":"2024-02-26","o":33706.0,"h":33706.0,"l":32645.5,"c":32898.0,"v":272.0,"dr":-0.024,"sa":0.8022},{"date":"2024-02-27","o":32678.0,"h":33202.0,"l":32678.0,"c":32817.0,"v":221.0,"dr":-0.0025,"sa":0.8023},{"date":"2024-02-28","o":32800.0,"h":32800.0,"l":32153.5,"c":32153.5,"v":2033.0,"dr":-0.0202,"sa":0.8026},{"date":"2024-02-29","o":32153.5,"h":33761.0,"l":31754.5,"c":31899.0,"v":373.0,"dr":-0.0079,"sa":0.8026},{"date":"2024-03-01","o":32512.0,"h":32700.0,"l":31960.0,"c":32371.5,"v":620.0,"dr":0.0148,"sa":0.8025},{"date":"2024-03-04","o":31695.0,"h":32520.0,"l":31695.0,"c":32377.0,"v":390.0,"dr":0.0002,"sa":0.8021},{"date":"2024-03-05","o":33672.0,"h":33672.0,"l":31524.0,"c":31524.0,"v":141.0,"dr":-0.0263,"sa":0.8027},{"date":"2024-03-06","o":31000.0,"h":31500.0,"l":30000.0,"c":30738.0,"v":186.0,"dr":-0.0249,"sa":0.8033},{"date":"2024-03-07","o":30599.0,"h":31234.0,"l":30252.5,"c":30557.0,"v":84.0,"dr":-0.0059,"sa":0.8033},{"date":"2024-03-08","o":30557.0,"h":31568.5,"l":30557.0,"c":31226.5,"v":1776.0,"dr":0.0219,"sa":0.8025},{"date":"2024-03-11","o":30847.0,"h":30847.0,"l":30249.5,"c":30249.5,"v":168.0,"dr":-0.0313,"sa":0.803},{"date":"2024-03-12","o":30805.5,"h":32833.0,"l":30805.5,"c":32126.5,"v":1283.0,"dr":0.0621,"sa":0.8049},{"date":"2024-03-13","o":32649.5,"h":32866.5,"l":31667.5,"c":31749.0,"v":323.0,"dr":-0.0118,"sa":0.8049},{"date":"2024-03-14","o":31801.5,"h":31929.0,"l":31446.0,"c":31502.0,"v":111.0,"dr":-0.0078,"sa":0.805},{"date":"2024-03-15","o":31887.0,"h":31925.0,"l":31654.0,"c":31736.5,"v":16.0,"dr":0.0074,"sa":0.8043},{"date":"2024-03-18","o":31633.5,"h":31888.0,"l":31632.0,"c":31878.5,"v":56.0,"dr":0.0045,"sa":0.8043},{"date":"2024-03-19","o":32111.0,"h":32467.5,"l":31850.5,"c":32467.5,"v":47.0,"dr":0.0185,"sa":0.8043},{"date":"2024-03-20","o":32653.5,"h":33486.0,"l":32602.5,"c":33528.5,"v":53.0,"dr":0.0327,"sa":0.8037},{"date":"2024-03-21","o":33320.5,"h":35035.5,"l":33320.5,"c":34922.0,"v":1164.0,"dr":0.0416,"sa":0.8035},{"date":"2024-03-22","o":34790.5,"h":34790.5,"l":34150.5,"c":34310.0,"v":146.0,"dr":-0.0175,"sa":0.8036},{"date":"2024-03-25","o":34676.5,"h":34676.5,"l":33765.0,"c":33858.0,"v":305.0,"dr":-0.0132,"sa":0.8032},{"date":"2024-03-26","o":33612.0,"h":34630.0,"l":33612.0,"c":34433.0,"v":78.0,"dr":0.017,"sa":0.8032},{"date":"2024-03-27","o":34485.0,"h":34609.0,"l":34204.0,"c":34303.5,"v":96.0,"dr":-0.0038,"sa":0.8023},{"date":"2024-04-03","o":34705.5,"h":34712.0,"l":33875.5,"c":34044.0,"v":194.0,"dr":-0.0076,"sa":0.8024},{"date":"2024-04-04","o":34359.0,"h":34691.5,"l":32997.5,"c":33040.0,"v":475.0,"dr":-0.0295,"sa":0.8031},{"date":"2024-04-05","o":32852.0,"h":32983.0,"l":32146.0,"c":32943.5,"v":114.0,"dr":-0.0029,"sa":0.8026},{"date":"2024-04-08","o":33184.5,"h":33184.5,"l":32542.0,"c":32686.0,"v":585.0,"dr":-0.0078,"sa":0.8025},{"date":"2024-04-09","o":33000.0,"h":33047.0,"l":32413.5,"c":33000.0,"v":169.0,"dr":0.0096,"sa":0.8024},{"date":"2024-04-10","o":32333.0,"h":32500.0,"l":32091.0,"c":32207.0,"v":60.0,"dr":-0.024,"sa":0.803},{"date":"2024-04-11","o":31965.5,"h":32342.0,"l":31965.5,"c":32125.5,"v":111.0,"dr":-0.0025,"sa":0.803},{"date":"2024-04-12","o":31776.5,"h":31776.5,"l":31269.0,"c":31527.5,"v":146.0,"dr":-0.0186,"sa":0.8033},{"date":"2024-04-15","o":32836.0,"h":33285.0,"l":32593.5,"c":33003.5,"v":886.0,"dr":0.0468,"sa":0.804},{"date":"2024-04-16","o":32918.0,"h":33313.5,"l":32664.0,"c":32882.5,"v":387.0,"dr":-0.0037,"sa":0.804},{"date":"2024-04-17","o":33379.0,"h":33574.0,"l":32808.5,"c":33105.0,"v":1262.0,"dr":0.0068,"sa":0.8038},{"date":"2024-04-18","o":33181.5,"h":33184.0,"l":32841.5,"c":33045.0,"v":676.0,"dr":-0.0018,"sa":0.8038},{"date":"2024-04-19","o":33256.5,"h":33378.5,"l":33026.5,"c":33101.0,"v":487.0,"dr":0.0017,"sa":0.8038},{"date":"2024-04-22","o":33478.5,"h":34110.0,"l":33342.5,"c":34079.0,"v":924.0,"dr":0.0295,"sa":0.8041},{"date":"2024-04-23","o":34079.0,"h":34458.0,"l":34039.0,"c":34381.0,"v":531.0,"dr":0.0089,"sa":0.8041},{"date":"2024-04-24","o":34207.0,"h":34474.0,"l":34086.0,"c":34342.5,"v":519.0,"dr":-0.0011,"sa":0.804},{"date":"2024-04-25","o":34022.5,"h":34800.0,"l":33731.0,"c":34800.0,"v":1119.0,"dr":0.0133,"sa":0.8039},{"date":"2024-04-26","o":35322.0,"h":35892.5,"l":35322.0,"c":35726.5,"v":664.0,"dr":0.0266,"sa":0.8039},{"date":"2024-04-29","o":36163.5,"h":36375.0,"l":35970.0,"c":36257.0,"v":153.0,"dr":0.0148,"sa":0.8038},{"date":"2024-04-30","o":35866.0,"h":36361.0,"l":35866.0,"c":35892.5,"v":140.0,"dr":-0.0101,"sa":0.804},{"date":"2024-05-02","o":36342.5,"h":37215.0,"l":36152.0,"c":37157.5,"v":345.0,"dr":0.0352,"sa":0.8043},{"date":"2024-05-03","o":37653.5,"h":38221.5,"l":37483.0,"c":37815.0,"v":718.0,"dr":0.0177,"sa":0.8031},{"date":"2024-05-06","o":37000.0,"h":38132.0,"l":37000.0,"c":37992.5,"v":93.0,"dr":0.0047,"sa":0.8029},{"date":"2024-05-07","o":38163.0,"h":38178.5,"l":37272.0,"c":37347.0,"v":253.0,"dr":-0.017,"sa":0.8031},{"date":"2024-05-08","o":37161.0,"h":37351.5,"l":36983.0,"c":37213.0,"v":787.0,"dr":-0.0036,"sa":0.8031},{"date":"2024-05-09","o":37527.5,"h":38018.5,"l":37350.5,"c":38125.0,"v":1010.0,"dr":0.0245,"sa":0.8032},{"date":"2024-05-10","o":38090.0,"h":38240.5,"l":37669.0,"c":37669.0,"v":165.0,"dr":-0.012,"sa":0.8033},{"date":"2024-05-13","o":37814.0,"h":37865.0,"l":37429.0,"c":37682.0,"v":336.0,"dr":0.0003,"sa":0.803},{"date":"2024-05-14","o":38049.0,"h":38334.0,"l":37997.0,"c":38176.0,"v":283.0,"dr":0.0131,"sa":0.8021},{"date":"2024-05-15","o":38788.5,"h":39192.5,"l":38788.5,"c":39016.5,"v":249.0,"dr":0.022,"sa":0.8018},{"date":"2024-05-16","o":39381.5,"h":39534.0,"l":39179.5,"c":39385.0,"v":80.0,"dr":0.0094,"sa":0.8015},{"date":"2024-05-17","o":39650.0,"h":39784.5,"l":39479.0,"c":39759.0,"v":1060.0,"dr":0.0095,"sa":0.8015},{"date":"2024-05-20","o":39784.0,"h":40583.0,"l":39714.5,"c":40573.0,"v":69.0,"dr":0.0205,"sa":0.8013},{"date":"2024-05-21","o":41197.0,"h":43385.5,"l":41197.0,"c":43351.5,"v":669.0,"dr":0.0685,"sa":0.8035},{"date":"2024-05-22","o":43546.0,"h":44758.0,"l":43469.0,"c":44709.0,"v":21804.0,"dr":0.0313,"sa":0.8038},{"date":"2024-05-23","o":45055.0,"h":45830.0,"l":43504.0,"c":44338.0,"v":125.0,"dr":-0.0083,"sa":0.8038},{"date":"2024-05-24","o":45025.5,"h":45025.5,"l":43426.0,"c":43889.0,"v":100.0,"dr":-0.0101,"sa":0.8038},{"date":"2024-05-28","o":46050.0,"h":46050.0,"l":43222.5,"c":43686.0,"v":166.0,"dr":-0.0046,"sa":0.8038},{"date":"2024-05-29","o":43400.0,"h":43400.0,"l":42142.0,"c":42838.5,"v":2844.0,"dr":-0.0194,"sa":0.8038},{"date":"2024-05-30","o":43200.0,"h":43200.0,"l":41083.5,"c":42065.0,"v":357.0,"dr":-0.0181,"sa":0.804},{"date":"2024-05-31","o":42143.5,"h":43854.5,"l":42143.5,"c":43871.5,"v":278.0,"dr":0.0429,"sa":0.8046},{"date":"2024-06-03","o":43900.0,"h":45500.0,"l":43900.0,"c":45360.0,"v":201.0,"dr":0.0339,"sa":0.805},{"date":"2024-06-04","o":47041.5,"h":47841.0,"l":45140.5,"c":46033.0,"v":171.0,"dr":0.0148,"sa":0.805},{"date":"2024-06-05","o":46061.5,"h":46556.5,"l":46003.5,"c":46523.5,"v":140.0,"dr":0.0107,"sa":0.8046},{"date":"2024-06-06","o":47186.5,"h":47186.5,"l":45785.0,"c":45825.0,"v":109.0,"dr":-0.015,"sa":0.8049},{"date":"2024-06-07","o":45595.0,"h":46247.0,"l":45482.5,"c":46070.5,"v":258.0,"dr":0.0054,"sa":0.8048},{"date":"2024-06-10","o":46000.0,"h":46000.0,"l":45086.0,"c":45560.0,"v":341.0,"dr":-0.0111,"sa":0.8045},{"date":"2024-06-11","o":44628.5,"h":44938.0,"l":44570.5,"c":44617.0,"v":254.0,"dr":-0.0207,"sa":0.8049},{"date":"2024-06-12","o":45608.5,"h":46100.0,"l":44702.5,"c":44798.5,"v":105.0,"dr":0.0041,"sa":0.8048},{"date":"2024-06-13","o":45040.0,"h":45040.0,"l":42944.0,"c":43786.0,"v":123.0,"dr":-0.0226,"sa":0.8053},{"date":"2024-06-14","o":42801.5,"h":43650.5,"l":42801.5,"c":43589.5,"v":94.0,"dr":-0.0045,"sa":0.8053},{"date":"2024-06-18","o":43397.0,"h":44684.5,"l":42659.0,"c":44616.0,"v":134.0,"dr":0.0235,"sa":0.8052},{"date":"2024-06-19","o":44634.5,"h":50000.0,"l":43000.0,"c":45001.0,"v":65.0,"dr":0.0086,"sa":0.8052},{"date":"2024-06-24","o":46220.0,"h":46879.0,"l":45921.5,"c":46668.0,"v":205.0,"dr":0.037,"sa":0.8057},{"date":"2024-06-25","o":46643.0,"h":46643.0,"l":46149.5,"c":46200.0,"v":227.0,"dr":-0.01,"sa":0.8058},{"date":"2024-06-26","o":46200.0,"h":47167.0,"l":45774.5,"c":47065.0,"v":235.0,"dr":0.0187,"sa":0.8059},{"date":"2024-06-27","o":46353.0,"h":46558.5,"l":45890.0,"c":46022.5,"v":308.0,"dr":-0.0222,"sa":0.8063},{"date":"2024-06-28","o":46030.0,"h":47575.5,"l":45909.0,"c":47071.0,"v":321.0,"dr":0.0228,"sa":0.8064},{"date":"2024-07-01","o":47900.0,"h":50529.0,"l":47900.0,"c":50529.0,"v":1208.0,"dr":0.0735,"sa":0.8092},{"date":"2024-07-02","o":50570.0,"h":51761.0,"l":50315.0,"c":51353.5,"v":389.0,"dr":0.0163,"sa":0.8082},{"date":"2024-07-03","o":50595.0,"h":51353.5,"l":50000.0,"c":50000.0,"v":227.0,"dr":-0.0264,"sa":0.8087},{"date":"2024-07-04","o":50000.0,"h":51500.0,"l":48805.0,"c":49004.0,"v":27.0,"dr":-0.0199,"sa":0.8091},{"date":"2024-07-05","o":50072.0,"h":50072.0,"l":49326.5,"c":49995.0,"v":266.0,"dr":0.0202,"sa":0.8085},{"date":"2024-07-08","o":51485.5,"h":51496.5,"l":49603.0,"c":49653.0,"v":124.0,"dr":-0.0068,"sa":0.8087},{"date":"2024-07-10","o":49700.0,"h":51150.0,"l":49700.0,"c":51200.0,"v":68.0,"dr":0.0312,"sa":0.8088},{"date":"2024-07-11","o":51750.0,"h":52150.0,"l":51000.0,"c":51950.0,"v":212.0,"dr":0.0146,"sa":0.8085},{"date":"2024-07-12","o":52750.0,"h":53350.0,"l":52700.0,"c":52800.0,"v":956.0,"dr":0.0164,"sa":0.8085},{"date":"2024-07-15","o":52000.0,"h":52000.0,"l":49000.0,"c":49500.0,"v":427.0,"dr":-0.0625,"sa":0.8115},{"date":"2024-07-16","o":49775.0,"h":50600.0,"l":48500.0,"c":49800.0,"v":604.0,"dr":0.0061,"sa":0.8113},{"date":"2024-07-17","o":50600.0,"h":51250.0,"l":50150.0,"c":50150.0,"v":333.0,"dr":0.007,"sa":0.8095},{"date":"2024-07-18","o":50500.0,"h":51050.0,"l":49200.0,"c":49400.0,"v":334.0,"dr":-0.015,"sa":0.8097},{"date":"2024-07-19","o":49850.0,"h":49850.0,"l":49125.0,"c":49525.0,"v":237.0,"dr":0.0025,"sa":0.8097},{"date":"2024-07-22","o":49350.0,"h":50300.0,"l":49350.0,"c":49975.0,"v":115.0,"dr":0.0091,"sa":0.8097},{"date":"2024-07-23","o":49450.0,"h":51050.0,"l":49450.0,"c":50350.0,"v":298.0,"dr":0.0075,"sa":0.8097},{"date":"2024-07-24","o":50750.0,"h":50800.0,"l":49925.0,"c":49950.0,"v":1077.0,"dr":-0.0079,"sa":0.8098},{"date":"2024-07-25","o":50600.0,"h":50700.0,"l":50100.0,"c":50400.0,"v":1242.0,"dr":0.009,"sa":0.8094},{"date":"2024-07-26","o":51250.0,"h":51550.0,"l":50200.0,"c":50450.0,"v":99.0,"dr":0.001,"sa":0.8093},{"date":"2024-07-29","o":50650.0,"h":50650.0,"l":48825.0,"c":48900.0,"v":93.0,"dr":-0.0307,"sa":0.8101},{"date":"2024-07-30","o":49875.0,"h":50400.0,"l":49150.0,"c":49225.0,"v":2381.0,"dr":0.0066,"sa":0.81},{"date":"2024-07-31","o":49150.0,"h":50700.0,"l":48450.0,"c":50250.0,"v":485.0,"dr":0.0208,"sa":0.8101},{"date":"2024-08-01","o":50250.0,"h":50950.0,"l":49775.0,"c":50000.0,"v":2058.0,"dr":-0.005,"sa":0.81},{"date":"2024-08-02","o":51000.0,"h":51000.0,"l":47300.0,"c":47625.0,"v":92.0,"dr":-0.0475,"sa":0.8117},{"date":"2024-08-05","o":47125.0,"h":47675.0,"l":45875.0,"c":47400.0,"v":232.0,"dr":-0.0047,"sa":0.8117},{"date":"2024-08-06","o":46500.0,"h":48675.0,"l":46500.0,"c":48300.0,"v":279.0,"dr":0.019,"sa":0.8118},{"date":"2024-08-07","o":49400.0,"h":49925.0,"l":48300.0,"c":48325.0,"v":77.0,"dr":0.0005,"sa":0.8118},{"date":"2024-08-08","o":49050.0,"h":49250.0,"l":48850.0,"c":49100.0,"v":193.0,"dr":0.016,"sa":0.8118},{"date":"2024-08-09","o":48825.0,"h":49300.0,"l":48625.0,"c":49075.0,"v":522.0,"dr":-0.0005,"sa":0.8118},{"date":"2024-08-12","o":48800.0,"h":48800.0,"l":47850.0,"c":47850.0,"v":139.0,"dr":-0.025,"sa":0.8123},{"date":"2024-08-13","o":47825.0,"h":48200.0,"l":47825.0,"c":48050.0,"v":299.0,"dr":0.0042,"sa":0.8121},{"date":"2024-08-14","o":47875.0,"h":48725.0,"l":47875.0,"c":48575.0,"v":203.0,"dr":0.0109,"sa":0.8119},{"date":"2024-08-15","o":48725.0,"h":49250.0,"l":48725.0,"c":49150.0,"v":61.0,"dr":0.0118,"sa":0.7355},{"date":"2024-08-16","o":49625.0,"h":50150.0,"l":49075.0,"c":49825.0,"v":213.0,"dr":0.0137,"sa":0.4724},{"date":"2024-08-19","o":50150.0,"h":50500.0,"l":49825.0,"c":49925.0,"v":69.0,"dr":0.002,"sa":0.4718},{"date":"2024-08-20","o":50100.0,"h":50100.0,"l":49450.0,"c":49375.0,"v":45.0,"dr":-0.011,"sa":0.4713},{"date":"2024-08-21","o":49725.0,"h":49725.0,"l":49000.0,"c":49000.0,"v":45.0,"dr":-0.0076,"sa":0.4711},{"date":"2024-08-22","o":49525.0,"h":49675.0,"l":49275.0,"c":49475.0,"v":74.0,"dr":0.0097,"sa":0.4711},{"date":"2024-08-23","o":50150.0,"h":50850.0,"l":50000.0,"c":50700.0,"v":108.0,"dr":0.0248,"sa":0.4715},{"date":"2024-08-26","o":50800.0,"h":50800.0,"l":50100.0,"c":50300.0,"v":253.0,"dr":-0.0079,"sa":0.4654},{"date":"2024-08-27","o":50500.0,"h":50950.0,"l":50500.0,"c":50600.0,"v":86.0,"dr":0.006,"sa":0.4639},{"date":"2024-08-28","o":50600.0,"h":50750.0,"l":49650.0,"c":50200.0,"v":77.0,"dr":-0.0079,"sa":0.4635},{"date":"2024-08-29","o":50500.0,"h":50800.0,"l":50100.0,"c":50500.0,"v":90.0,"dr":0.006,"sa":0.4632},{"date":"2024-08-30","o":50450.0,"h":50450.0,"l":50050.0,"c":50250.0,"v":45.0,"dr":-0.005,"sa":0.4632},{"date":"2024-09-02","o":51000.0,"h":51500.0,"l":48475.0,"c":49300.0,"v":45.0,"dr":-0.0189,"sa":0.4635},{"date":"2024-09-03","o":50000.0,"h":50000.0,"l":48800.0,"c":48900.0,"v":417.0,"dr":-0.0081,"sa":0.4636},{"date":"2024-09-04","o":49250.0,"h":49650.0,"l":48650.0,"c":48650.0,"v":235.0,"dr":-0.0051,"sa":0.4637},{"date":"2024-09-05","o":48100.0,"h":49300.0,"l":47375.0,"c":47775.0,"v":1414.0,"dr":-0.018,"sa":0.4641},{"date":"2024-09-06","o":48100.0,"h":48100.0,"l":46100.0,"c":46525.0,"v":83.0,"dr":-0.0262,"sa":0.4639},{"date":"2024-09-09","o":47700.0,"h":47775.0,"l":46525.0,"c":46650.0,"v":160.0,"dr":0.0027,"sa":0.4624},{"date":"2024-09-10","o":44925.0,"h":45200.0,"l":44325.0,"c":44800.0,"v":497.0,"dr":-0.0397,"sa":0.4638},{"date":"2024-09-11","o":44100.0,"h":45575.0,"l":44050.0,"c":45400.0,"v":309.0,"dr":0.0134,"sa":0.4628},{"date":"2024-09-12","o":45000.0,"h":45850.0,"l":45000.0,"c":45700.0,"v":275.0,"dr":0.0066,"sa":0.4621},{"date":"2024-09-13","o":46550.0,"h":46650.0,"l":45950.0,"c":46200.0,"v":112.0,"dr":0.0109,"sa":0.4619},{"date":"2024-09-16","o":46375.0,"h":46575.0,"l":45725.0,"c":46475.0,"v":207.0,"dr":0.006,"sa":0.4603},{"date":"2024-09-17","o":46650.0,"h":46900.0,"l":46125.0,"c":46450.0,"v":324.0,"dr":-0.0005,"sa":0.4602},{"date":"2024-09-18","o":46600.0,"h":46700.0,"l":45925.0,"c":46100.0,"v":138.0,"dr":-0.0075,"sa":0.4599},{"date":"2024-09-19","o":47350.0,"h":47825.0,"l":47000.0,"c":47400.0,"v":2446.0,"dr":0.0282,"sa":0.4606},{"date":"2024-09-20","o":47350.0,"h":47350.0,"l":46375.0,"c":47000.0,"v":227.0,"dr":-0.0084,"sa":0.4605},{"date":"2024-09-23","o":47000.0,"h":47125.0,"l":46725.0,"c":46900.0,"v":302.0,"dr":-0.0021,"sa":0.4597},{"date":"2024-09-24","o":46825.0,"h":46900.0,"l":46675.0,"c":46825.0,"v":122.0,"dr":-0.0016,"sa":0.4597},{"date":"2024-09-25","o":46850.0,"h":47225.0,"l":46175.0,"c":46475.0,"v":368.0,"dr":-0.0075,"sa":0.4593},{"date":"2024-09-26","o":47125.0,"h":47125.0,"l":46625.0,"c":47075.0,"v":330.0,"dr":0.0129,"sa":0.4591},{"date":"2024-09-27","o":46900.0,"h":47900.0,"l":46900.0,"c":47225.0,"v":173.0,"dr":0.0032,"sa":0.4591},{"date":"2024-09-30","o":47225.0,"h":47225.0,"l":46425.0,"c":47225.0,"v":1137.0,"dr":0.0,"sa":0.4591},{"date":"2024-10-01","o":48000.0,"h":48000.0,"l":46325.0,"c":47000.0,"v":1267.0,"dr":-0.0048,"sa":0.4589},{"date":"2024-10-02","o":47050.0,"h":47350.0,"l":46700.0,"c":46950.0,"v":110.0,"dr":-0.0011,"sa":0.4588},{"date":"2024-10-03","o":46450.0,"h":46450.0,"l":45825.0,"c":45950.0,"v":568.0,"dr":-0.0213,"sa":0.4594},{"date":"2024-10-04","o":46475.0,"h":46825.0,"l":45850.0,"c":46750.0,"v":125.0,"dr":0.0174,"sa":0.4595},{"date":"2024-10-07","o":46825.0,"h":47050.0,"l":46300.0,"c":46375.0,"v":41.0,"dr":-0.008,"sa":0.4597},{"date":"2024-10-08","o":46575.0,"h":46575.0,"l":46150.0,"c":46275.0,"v":99.0,"dr":-0.0022,"sa":0.4595},{"date":"2024-10-09","o":46275.0,"h":46550.0,"l":46150.0,"c":46350.0,"v":148.0,"dr":0.0016,"sa":0.4586},{"date":"2024-10-10","o":46300.0,"h":46400.0,"l":45675.0,"c":45675.0,"v":513.0,"dr":-0.0146,"sa":0.4589},{"date":"2024-10-14","o":46200.0,"h":47550.0,"l":46200.0,"c":47525.0,"v":504.0,"dr":0.0405,"sa":0.4601},{"date":"2024-10-15","o":47350.0,"h":47725.0,"l":46800.0,"c":47200.0,"v":635.0,"dr":-0.0068,"sa":0.4602},{"date":"2024-10-16","o":48500.0,"h":48650.0,"l":48275.0,"c":48325.0,"v":954.0,"dr":0.0238,"sa":0.4577},{"date":"2024-10-17","o":49050.0,"h":49200.0,"l":48625.0,"c":48625.0,"v":158.0,"dr":0.0062,"sa":0.4557},{"date":"2024-10-18","o":46350.0,"h":48850.0,"l":46350.0,"c":48600.0,"v":278.0,"dr":-0.0005,"sa":0.4548},{"date":"2024-10-21","o":48425.0,"h":48425.0,"l":47500.0,"c":47600.0,"v":334.0,"dr":-0.0206,"sa":0.4553},{"date":"2024-10-22","o":47400.0,"h":47750.0,"l":47325.0,"c":47575.0,"v":2191.0,"dr":-0.0005,"sa":0.444},{"date":"2024-10-23","o":47550.0,"h":47625.0,"l":47175.0,"c":47300.0,"v":974.0,"dr":-0.0058,"sa":0.4416},{"date":"2024-10-24","o":47400.0,"h":47725.0,"l":47250.0,"c":47625.0,"v":569.0,"dr":0.0069,"sa":0.4395},{"date":"2024-10-25","o":47775.0,"h":47775.0,"l":45850.0,"c":45950.0,"v":203.0,"dr":-0.0352,"sa":0.4406},{"date":"2024-10-28","o":45950.0,"h":46725.0,"l":45950.0,"c":46625.0,"v":581.0,"dr":0.0147,"sa":0.4392},{"date":"2024-10-29","o":46850.0,"h":46925.0,"l":46300.0,"c":46650.0,"v":482.0,"dr":0.0005,"sa":0.4391},{"date":"2024-10-30","o":47475.0,"h":47475.0,"l":46650.0,"c":46650.0,"v":977.0,"dr":0.0,"sa":0.4356},{"date":"2024-10-31","o":46300.0,"h":46425.0,"l":45675.0,"c":46150.0,"v":249.0,"dr":-0.0107,"sa":0.4309},{"date":"2024-11-01","o":46450.0,"h":47225.0,"l":46400.0,"c":46975.0,"v":514.0,"dr":0.0179,"sa":0.4257},{"date":"2024-11-04","o":47250.0,"h":47250.0,"l":46225.0,"c":46425.0,"v":400.0,"dr":-0.0117,"sa":0.426},{"date":"2024-11-05","o":46875.0,"h":47675.0,"l":46650.0,"c":47625.0,"v":555.0,"dr":0.0258,"sa":0.4259},{"date":"2024-11-06","o":48500.0,"h":53650.0,"l":48500.0,"c":53250.0,"v":1143.0,"dr":0.1181,"sa":0.4379},{"date":"2024-11-07","o":53300.0,"h":53450.0,"l":52000.0,"c":52600.0,"v":457.0,"dr":-0.0122,"sa":0.4373},{"date":"2024-11-08","o":51850.0,"h":52900.0,"l":51850.0,"c":52950.0,"v":336.0,"dr":0.0067,"sa":0.4373},{"date":"2024-11-11","o":52700.0,"h":54050.0,"l":52700.0,"c":53600.0,"v":405.0,"dr":0.0123,"sa":0.4347},{"date":"2024-11-12","o":54000.0,"h":54000.0,"l":52550.0,"c":52950.0,"v":1021.0,"dr":-0.0121,"sa":0.435},{"date":"2024-11-13","o":54200.0,"h":54200.0,"l":52800.0,"c":52900.0,"v":159.0,"dr":-0.0009,"sa":0.4336},{"date":"2024-11-14","o":52800.0,"h":53250.0,"l":51550.0,"c":51900.0,"v":142.0,"dr":-0.0189,"sa":0.4336},{"date":"2024-11-15","o":52050.0,"h":52300.0,"l":51350.0,"c":51800.0,"v":49.0,"dr":-0.0019,"sa":0.4329},{"date":"2024-11-19","o":49700.0,"h":50200.0,"l":49625.0,"c":49900.0,"v":174.0,"dr":-0.0367,"sa":0.4347},{"date":"2024-11-20","o":50150.0,"h":50150.0,"l":49125.0,"c":49425.0,"v":134.0,"dr":-0.0095,"sa":0.4336},{"date":"2024-11-21","o":49700.0,"h":51400.0,"l":49625.0,"c":51100.0,"v":117.0,"dr":0.0339,"sa":0.4345},{"date":"2024-11-22","o":51700.0,"h":51700.0,"l":51000.0,"c":51450.0,"v":153.0,"dr":0.0068,"sa":0.4336},{"date":"2024-11-25","o":51450.0,"h":52500.0,"l":50950.0,"c":51350.0,"v":190.0,"dr":-0.0019,"sa":0.4334},{"date":"2024-11-26","o":50800.0,"h":51450.0,"l":50700.0,"c":51250.0,"v":153.0,"dr":-0.0019,"sa":0.4331},{"date":"2024-11-27","o":51600.0,"h":52050.0,"l":51200.0,"c":51300.0,"v":87.0,"dr":0.001,"sa":0.4327},{"date":"2024-11-28","o":51300.0,"h":51750.0,"l":49300.0,"c":49400.0,"v":24.0,"dr":-0.037,"sa":0.4334},{"date":"2024-11-29","o":52100.0,"h":52150.0,"l":49825.0,"c":52500.0,"v":112.0,"dr":0.0628,"sa":0.4373},{"date":"2024-12-02","o":51800.0,"h":52400.0,"l":50800.0,"c":51100.0,"v":98.0,"dr":-0.0267,"sa":0.4339},{"date":"2024-12-03","o":51400.0,"h":51450.0,"l":50700.0,"c":51050.0,"v":242.0,"dr":-0.001,"sa":0.4294},{"date":"2024-12-04","o":50700.0,"h":51250.0,"l":50700.0,"c":51000.0,"v":241.0,"dr":-0.001,"sa":0.4092},{"date":"2024-12-05","o":51150.0,"h":51500.0,"l":50100.0,"c":50150.0,"v":521.0,"dr":-0.0167,"sa":0.4085},{"date":"2024-12-06","o":49700.0,"h":49700.0,"l":49100.0,"c":49325.0,"v":1198.0,"dr":-0.0165,"sa":0.409},{"date":"2024-12-09","o":49175.0,"h":49350.0,"l":48700.0,"c":48975.0,"v":523.0,"dr":-0.0071,"sa":0.4091},{"date":"2024-12-10","o":48400.0,"h":48950.0,"l":48400.0,"c":48800.0,"v":161.0,"dr":-0.0036,"sa":0.3988},{"date":"2024-12-11","o":49050.0,"h":49050.0,"l":48600.0,"c":48700.0,"v":51.0,"dr":-0.002,"sa":0.3988},{"date":"2024-12-12","o":48600.0,"h":49175.0,"l":48600.0,"c":49000.0,"v":51.0,"dr":0.0062,"sa":0.3984},{"date":"2024-12-13","o":48500.0,"h":49625.0,"l":48500.0,"c":49075.0,"v":179.0,"dr":0.0015,"sa":0.3958},{"date":"2024-12-16","o":49425.0,"h":50200.0,"l":49150.0,"c":50200.0,"v":153.0,"dr":0.0229,"sa":0.3885},{"date":"2024-12-17","o":49975.0,"h":50950.0,"l":49975.0,"c":50650.0,"v":105.0,"dr":0.009,"sa":0.3882},{"date":"2024-12-18","o":52000.0,"h":52750.0,"l":50800.0,"c":49950.0,"v":175.0,"dr":-0.0138,"sa":0.387},{"date":"2024-12-19","o":49650.0,"h":50950.0,"l":49425.0,"c":49125.0,"v":181.0,"dr":-0.0165,"sa":0.3873},{"date":"2024-12-20","o":49700.0,"h":51150.0,"l":49600.0,"c":50800.0,"v":174.0,"dr":0.0341,"sa":0.3832},{"date":"2024-12-23","o":51150.0,"h":51450.0,"l":50400.0,"c":51250.0,"v":236.0,"dr":0.0089,"sa":0.382},{"date":"2024-12-24","o":53000.0,"h":53000.0,"l":51800.0,"c":52700.0,"v":202.0,"dr":0.0283,"sa":0.3788},{"date":"2024-12-26","o":53500.0,"h":53500.0,"l":52200.0,"c":53200.0,"v":510.0,"dr":0.0095,"sa":0.3787},{"date":"2024-12-27","o":54200.0,"h":54200.0,"l":51850.0,"c":52500.0,"v":697.0,"dr":-0.0132,"sa":0.3789},{"date":"2024-12-30","o":52500.0,"h":52750.0,"l":51550.0,"c":52500.0,"v":1066.0,"dr":0.0,"sa":0.3789},{"date":"2025-01-02","o":52750.0,"h":53500.0,"l":51550.0,"c":51800.0,"v":615.0,"dr":-0.0133,"sa":0.3791},{"date":"2025-01-03","o":52500.0,"h":52850.0,"l":51650.0,"c":52650.0,"v":1890.0,"dr":0.0164,"sa":0.3783},{"date":"2025-01-06","o":53000.0,"h":53900.0,"l":52500.0,"c":53650.0,"v":1599.0,"dr":0.019,"sa":0.3773},{"date":"2025-01-07","o":53800.0,"h":53950.0,"l":51850.0,"c":53300.0,"v":1632.0,"dr":-0.0065,"sa":0.3714},{"date":"2025-01-08","o":53700.0,"h":53700.0,"l":52500.0,"c":53100.0,"v":680.0,"dr":-0.0038,"sa":0.3701},{"date":"2025-01-09","o":53100.0,"h":56500.0,"l":53000.0,"c":55800.0,"v":353.0,"dr":0.0508,"sa":0.3723},{"date":"2025-01-10","o":55550.0,"h":55550.0,"l":51200.0,"c":51500.0,"v":1026.0,"dr":-0.0771,"sa":0.3789},{"date":"2025-01-13","o":51500.0,"h":52100.0,"l":50900.0,"c":51350.0,"v":835.0,"dr":-0.0029,"sa":0.3772},{"date":"2025-01-14","o":52000.0,"h":52750.0,"l":51850.0,"c":52250.0,"v":683.0,"dr":0.0175,"sa":0.3729},{"date":"2025-01-15","o":54400.0,"h":55700.0,"l":54200.0,"c":55250.0,"v":665.0,"dr":0.0574,"sa":0.3733},{"date":"2025-01-16","o":55650.0,"h":56350.0,"l":55150.0,"c":56000.0,"v":616.0,"dr":0.0136,"sa":0.3732},{"date":"2025-01-17","o":56600.0,"h":57450.0,"l":56250.0,"c":57100.0,"v":734.0,"dr":0.0196,"sa":0.3734},{"date":"2025-01-20","o":58000.0,"h":58600.0,"l":54850.0,"c":58550.0,"v":204.0,"dr":0.0254,"sa":0.3639},{"date":"2025-01-21","o":56400.0,"h":57550.0,"l":55850.0,"c":57550.0,"v":717.0,"dr":-0.0171,"sa":0.3637},{"date":"2025-01-22","o":58150.0,"h":58200.0,"l":57650.0,"c":57850.0,"v":336.0,"dr":0.0052,"sa":0.3624},{"date":"2025-01-23","o":57750.0,"h":58900.0,"l":57750.0,"c":58700.0,"v":823.0,"dr":0.0147,"sa":0.3609},{"date":"2025-01-24","o":57700.0,"h":57700.0,"l":55900.0,"c":57500.0,"v":736.0,"dr":-0.0204,"sa":0.3586},{"date":"2025-01-27","o":56700.0,"h":57200.0,"l":56250.0,"c":56750.0,"v":615.0,"dr":-0.013,"sa":0.3589},{"date":"2025-01-28","o":56750.0,"h":57950.0,"l":56700.0,"c":57500.0,"v":585.0,"dr":0.0132,"sa":0.3573},{"date":"2025-01-29","o":57500.0,"h":58600.0,"l":57300.0,"c":58200.0,"v":473.0,"dr":0.0122,"sa":0.3574},{"date":"2025-01-30","o":58650.0,"h":58950.0,"l":58050.0,"c":58700.0,"v":206.0,"dr":0.0086,"sa":0.3558},{"date":"2025-01-31","o":58700.0,"h":59350.0,"l":57900.0,"c":58050.0,"v":244.0,"dr":-0.0111,"sa":0.356},{"date":"2025-02-03","o":57000.0,"h":58400.0,"l":56750.0,"c":58000.0,"v":883.0,"dr":-0.0009,"sa":0.356},{"date":"2025-02-04","o":58550.0,"h":58600.0,"l":57700.0,"c":58600.0,"v":166.0,"dr":0.0103,"sa":0.352},{"date":"2025-02-05","o":58400.0,"h":59750.0,"l":58400.0,"c":59650.0,"v":233.0,"dr":0.0179,"sa":0.3515},{"date":"2025-02-06","o":59750.0,"h":60750.0,"l":59750.0,"c":60400.0,"v":4597.0,"dr":0.0126,"sa":0.3506},{"date":"2025-02-07","o":60050.0,"h":61200.0,"l":60050.0,"c":60750.0,"v":364.0,"dr":0.0058,"sa":0.3502},{"date":"2025-02-10","o":61650.0,"h":61650.0,"l":59550.0,"c":59850.0,"v":451.0,"dr":-0.0148,"sa":0.3502},{"date":"2025-02-11","o":60750.0,"h":60750.0,"l":58950.0,"c":59550.0,"v":214.0,"dr":-0.005,"sa":0.3502},{"date":"2025-02-12","o":59250.0,"h":59700.0,"l":58500.0,"c":59750.0,"v":679.0,"dr":0.0034,"sa":0.3502},{"date":"2025-02-13","o":60000.0,"h":60050.0,"l":58900.0,"c":59450.0,"v":1409.0,"dr":-0.005,"sa":0.3484},{"date":"2025-02-14","o":59450.0,"h":61150.0,"l":59450.0,"c":61100.0,"v":322.0,"dr":0.0278,"sa":0.3489},{"date":"2025-02-17","o":61100.0,"h":65000.0,"l":58000.0,"c":60300.0,"v":167.0,"dr":-0.0131,"sa":0.3485},{"date":"2025-02-18","o":62150.0,"h":62550.0,"l":61650.0,"c":62450.0,"v":290.0,"dr":0.0357,"sa":0.3497},{"date":"2025-02-19","o":62300.0,"h":62900.0,"l":62000.0,"c":62400.0,"v":335.0,"dr":-0.0008,"sa":0.3443},{"date":"2025-02-20","o":62950.0,"h":62950.0,"l":59000.0,"c":59900.0,"v":416.0,"dr":-0.0401,"sa":0.3469},{"date":"2025-02-21","o":60450.0,"h":60450.0,"l":58450.0,"c":58700.0,"v":199.0,"dr":-0.02,"sa":0.3448},{"date":"2025-02-24","o":58700.0,"h":59650.0,"l":57600.0,"c":58800.0,"v":271.0,"dr":0.0017,"sa":0.3432},{"date":"2025-02-25","o":58450.0,"h":59250.0,"l":56800.0,"c":57650.0,"v":166.0,"dr":-0.0196,"sa":0.3415},{"date":"2025-02-26","o":57650.0,"h":58200.0,"l":57350.0,"c":57800.0,"v":410.0,"dr":0.0026,"sa":0.3414},{"date":"2025-02-27","o":57500.0,"h":58400.0,"l":57400.0,"c":57500.0,"v":159.0,"dr":-0.0052,"sa":0.3412},{"date":"2025-02-28","o":57250.0,"h":58050.0,"l":56850.0,"c":57950.0,"v":126.0,"dr":0.0078,"sa":0.3406},{"date":"2025-03-05","o":56500.0,"h":56700.0,"l":54650.0,"c":56650.0,"v":838.0,"dr":-0.0224,"sa":0.3405},{"date":"2025-03-06","o":55500.0,"h":55700.0,"l":54000.0,"c":54150.0,"v":854.0,"dr":-0.0441,"sa":0.3436},{"date":"2025-03-07","o":53850.0,"h":53850.0,"l":51350.0,"c":52800.0,"v":561.0,"dr":-0.0249,"sa":0.3439},{"date":"2025-03-10","o":54000.0,"h":54000.0,"l":49275.0,"c":50200.0,"v":511.0,"dr":-0.0492,"sa":0.3476},{"date":"2025-03-11","o":50250.0,"h":50800.0,"l":49750.0,"c":50300.0,"v":315.0,"dr":0.002,"sa":0.3474},{"date":"2025-03-12","o":50650.0,"h":51300.0,"l":50000.0,"c":50750.0,"v":212.0,"dr":0.0089,"sa":0.3474},{"date":"2025-03-13","o":50350.0,"h":50900.0,"l":49400.0,"c":49925.0,"v":185.0,"dr":-0.0163,"sa":0.3468},{"date":"2025-03-14","o":50450.0,"h":51850.0,"l":50450.0,"c":51850.0,"v":420.0,"dr":0.0386,"sa":0.3476},{"date":"2025-03-17","o":51800.0,"h":53850.0,"l":51800.0,"c":53350.0,"v":570.0,"dr":0.0289,"sa":0.3485},{"date":"2025-03-18","o":53500.0,"h":55150.0,"l":53400.0,"c":55200.0,"v":757.0,"dr":0.0347,"sa":0.3495},{"date":"2025-03-19","o":54800.0,"h":56100.0,"l":54450.0,"c":55550.0,"v":429.0,"dr":0.0063,"sa":0.3478},{"date":"2025-03-20","o":55700.0,"h":56100.0,"l":55150.0,"c":55800.0,"v":293.0,"dr":0.0045,"sa":0.3427},{"date":"2025-03-21","o":55050.0,"h":56500.0,"l":55050.0,"c":56200.0,"v":434.0,"dr":0.0072,"sa":0.3424},{"date":"2025-03-25","o":57550.0,"h":58500.0,"l":57550.0,"c":58350.0,"v":366.0,"dr":0.0383,"sa":0.3441},{"date":"2025-03-26","o":58450.0,"h":58800.0,"l":57100.0,"c":57300.0,"v":177.0,"dr":-0.018,"sa":0.3447},{"date":"2025-03-27","o":55400.0,"h":56150.0,"l":55350.0,"c":55850.0,"v":361.0,"dr":-0.0253,"sa":0.3458},{"date":"2025-03-28","o":55000.0,"h":55000.0,"l":54100.0,"c":54450.0,"v":259.0,"dr":-0.0251,"sa":0.3466},{"date":"2025-03-31","o":54100.0,"h":55350.0,"l":54100.0,"c":55250.0,"v":3328.0,"dr":0.0147,"sa":0.3454},{"date":"2025-04-01","o":55050.0,"h":55700.0,"l":54150.0,"c":55100.0,"v":243.0,"dr":-0.0027,"sa":0.3432},{"date":"2025-04-03","o":52400.0,"h":53400.0,"l":51800.0,"c":51850.0,"v":821.0,"dr":-0.059,"sa":0.3481},{"date":"2025-04-04","o":49450.0,"h":49450.0,"l":47375.0,"c":48250.0,"v":2722.0,"dr":-0.0694,"sa":0.355},{"date":"2025-04-07","o":46550.0,"h":49575.0,"l":46550.0,"c":48600.0,"v":1492.0,"dr":0.0073,"sa":0.3547},{"date":"2025-04-08","o":50800.0,"h":51100.0,"l":48500.0,"c":48875.0,"v":504.0,"dr":0.0057,"sa":0.3547},{"date":"2025-04-09","o":48850.0,"h":54300.0,"l":47650.0,"c":53800.0,"v":1186.0,"dr":0.1008,"sa":0.3681},{"date":"2025-04-10","o":51450.0,"h":52150.0,"l":49750.0,"c":51400.0,"v":2203.0,"dr":-0.0446,"sa":0.3697},{"date":"2025-04-11","o":51500.0,"h":51850.0,"l":49125.0,"c":50850.0,"v":1530.0,"dr":-0.0107,"sa":0.3699},{"date":"2025-04-14","o":47500.0,"h":49100.0,"l":46975.0,"c":48900.0,"v":191.0,"dr":-0.0383,"sa":0.372},{"date":"2025-04-15","o":49025.0,"h":49675.0,"l":48625.0,"c":48550.0,"v":185.0,"dr":-0.0072,"sa":0.372},{"date":"2025-04-16","o":48050.0,"h":48050.0,"l":44800.0,"c":45400.0,"v":1765.0,"dr":-0.0649,"sa":0.3771},{"date":"2025-04-21","o":44900.0,"h":44900.0,"l":42175.0,"c":43675.0,"v":693.0,"dr":-0.038,"sa":0.3791},{"date":"2025-04-22","o":44500.0,"h":46375.0,"l":44200.0,"c":46400.0,"v":89.0,"dr":0.0624,"sa":0.3835},{"date":"2025-04-23","o":48200.0,"h":49150.0,"l":47925.0,"c":48375.0,"v":149.0,"dr":0.0426,"sa":0.383},{"date":"2025-04-24","o":48250.0,"h":50500.0,"l":48250.0,"c":50550.0,"v":164.0,"dr":0.045,"sa":0.3854},{"date":"2025-04-25","o":50250.0,"h":51150.0,"l":49900.0,"c":50450.0,"v":2631.0,"dr":-0.002,"sa":0.3854},{"date":"2025-04-28","o":50800.0,"h":50800.0,"l":49525.0,"c":50350.0,"v":461.0,"dr":-0.002,"sa":0.3854},{"date":"2025-04-29","o":50000.0,"h":50500.0,"l":49975.0,"c":50200.0,"v":494.0,"dr":-0.003,"sa":0.3854},{"date":"2025-04-30","o":49275.0,"h":50300.0,"l":49275.0,"c":50550.0,"v":96.0,"dr":0.007,"sa":0.3844},{"date":"2025-05-05","o":51700.0,"h":52600.0,"l":51500.0,"c":52350.0,"v":653.0,"dr":0.0356,"sa":0.3858},{"date":"2025-05-06","o":51850.0,"h":52200.0,"l":51300.0,"c":51400.0,"v":124.0,"dr":-0.0181,"sa":0.3864},{"date":"2025-05-07","o":51400.0,"h":51400.0,"l":49275.0,"c":49500.0,"v":106.0,"dr":-0.037,"sa":0.3881},{"date":"2025-05-08","o":49950.0,"h":50750.0,"l":49600.0,"c":50500.0,"v":502.0,"dr":0.0202,"sa":0.3878},{"date":"2025-05-09","o":50100.0,"h":51000.0,"l":49750.0,"c":50300.0,"v":245.0,"dr":-0.004,"sa":0.3876},{"date":"2025-05-12","o":52750.0,"h":53050.0,"l":52250.0,"c":52850.0,"v":1042.0,"dr":0.0507,"sa":0.3905},{"date":"2025-05-13","o":53100.0,"h":54100.0,"l":53100.0,"c":54000.0,"v":558.0,"dr":0.0218,"sa":0.3896},{"date":"2025-05-14","o":54050.0,"h":54700.0,"l":53700.0,"c":54500.0,"v":227.0,"dr":0.0093,"sa":0.3893},{"date":"2025-05-15","o":54450.0,"h":55550.0,"l":54450.0,"c":55050.0,"v":549.0,"dr":0.0101,"sa":0.3894},{"date":"2025-05-16","o":55350.0,"h":56000.0,"l":54900.0,"c":55700.0,"v":196.0,"dr":0.0118,"sa":0.3891},{"date":"2025-05-19","o":55700.0,"h":55700.0,"l":54300.0,"c":55050.0,"v":451.0,"dr":-0.0117,"sa":0.3893},{"date":"2025-05-20","o":54850.0,"h":54850.0,"l":54150.0,"c":54650.0,"v":674.0,"dr":-0.0073,"sa":0.3887},{"date":"2025-05-21","o":54350.0,"h":54500.0,"l":53100.0,"c":53050.0,"v":834.0,"dr":-0.0293,"sa":0.3897},{"date":"2025-05-22","o":53200.0,"h":53700.0,"l":53200.0,"c":53550.0,"v":28.0,"dr":0.0094,"sa":0.3898},{"date":"2025-05-23","o":53200.0,"h":53700.0,"l":52900.0,"c":53450.0,"v":159.0,"dr":-0.0019,"sa":0.3896},{"date":"2025-05-26","o":51300.0,"h":54550.0,"l":51300.0,"c":53000.0,"v":103.0,"dr":-0.0084,"sa":0.3892},{"date":"2025-05-27","o":54250.0,"h":55700.0,"l":54250.0,"c":55750.0,"v":390.0,"dr":0.0519,"sa":0.3924},{"date":"2025-05-28","o":55800.0,"h":55800.0,"l":55100.0,"c":55000.0,"v":182.0,"dr":-0.0135,"sa":0.3926},{"date":"2025-05-29","o":54950.0,"h":55500.0,"l":54700.0,"c":55400.0,"v":106.0,"dr":0.0073,"sa":0.3922},{"date":"2025-05-30","o":55400.0,"h":56100.0,"l":55100.0,"c":55500.0,"v":219.0,"dr":0.0018,"sa":0.3864},{"date":"2025-06-02","o":54500.0,"h":55150.0,"l":54400.0,"c":54800.0,"v":236.0,"dr":-0.0126,"sa":0.3855},{"date":"2025-06-03","o":54600.0,"h":55700.0,"l":54600.0,"c":55750.0,"v":140.0,"dr":0.0173,"sa":0.3857},{"date":"2025-06-04","o":55400.0,"h":55550.0,"l":55150.0,"c":55250.0,"v":100.0,"dr":-0.009,"sa":0.3857},{"date":"2025-06-05","o":55100.0,"h":56200.0,"l":55100.0,"c":55700.0,"v":602.0,"dr":0.0081,"sa":0.3857},{"date":"2025-06-06","o":57000.0,"h":57000.0,"l":56350.0,"c":56750.0,"v":2232.0,"dr":0.0189,"sa":0.3855},{"date":"2025-06-09","o":56750.0,"h":56850.0,"l":56200.0,"c":56650.0,"v":270.0,"dr":-0.0018,"sa":0.385},{"date":"2025-06-10","o":56250.0,"h":56600.0,"l":56150.0,"c":56550.0,"v":857.0,"dr":-0.0018,"sa":0.3828},{"date":"2025-06-11","o":57100.0,"h":57700.0,"l":57100.0,"c":57150.0,"v":136.0,"dr":0.0106,"sa":0.3815},{"date":"2025-06-12","o":57050.0,"h":57500.0,"l":56800.0,"c":57200.0,"v":30.0,"dr":0.0009,"sa":0.3813},{"date":"2025-06-13","o":56300.0,"h":56800.0,"l":56000.0,"c":56150.0,"v":193.0,"dr":-0.0184,"sa":0.3816},{"date":"2025-06-17","o":57850.0,"h":58100.0,"l":56600.0,"c":56650.0,"v":92.0,"dr":0.0089,"sa":0.3814},{"date":"2025-06-18","o":57150.0,"h":57450.0,"l":56350.0,"c":57150.0,"v":297.0,"dr":0.0088,"sa":0.3814},{"date":"2025-06-19","o":54500.0,"h":58700.0,"l":54500.0,"c":57050.0,"v":157.0,"dr":-0.0017,"sa":0.3813},{"date":"2025-06-23","o":57900.0,"h":59250.0,"l":57300.0,"c":59050.0,"v":2142.0,"dr":0.0351,"sa":0.3821},{"date":"2025-06-24","o":60400.0,"h":60800.0,"l":60300.0,"c":60400.0,"v":531.0,"dr":0.0229,"sa":0.3827},{"date":"2025-06-25","o":60800.0,"h":61850.0,"l":60350.0,"c":61800.0,"v":711.0,"dr":0.0232,"sa":0.3826},{"date":"2025-06-26","o":62600.0,"h":63750.0,"l":62600.0,"c":63600.0,"v":398.0,"dr":0.0291,"sa":0.3835},{"date":"2025-06-27","o":63650.0,"h":63900.0,"l":63200.0,"c":63750.0,"v":247.0,"dr":0.0024,"sa":0.3829},{"date":"2025-06-30","o":65300.0,"h":66150.0,"l":65000.0,"c":66200.0,"v":484.0,"dr":0.0384,"sa":0.3846},{"date":"2025-07-01","o":66300.0,"h":67450.0,"l":65350.0,"c":67350.0,"v":1311.0,"dr":0.0174,"sa":0.3833},{"date":"2025-07-02","o":67500.0,"h":68750.0,"l":67500.0,"c":68300.0,"v":253.0,"dr":0.0141,"sa":0.3833},{"date":"2025-07-03","o":68700.0,"h":69050.0,"l":68200.0,"c":69050.0,"v":333.0,"dr":0.011,"sa":0.383},{"date":"2025-07-04","o":69500.0,"h":71800.0,"l":66550.0,"c":70450.0,"v":53.0,"dr":0.0203,"sa":0.3827},{"date":"2025-07-07","o":69400.0,"h":70300.0,"l":69150.0,"c":70000.0,"v":1305.0,"dr":-0.0064,"sa":0.3822},{"date":"2025-07-08","o":69400.0,"h":69400.0,"l":67400.0,"c":67400.0,"v":2122.0,"dr":-0.0371,"sa":0.3774},{"date":"2025-07-10","o":68000.0,"h":69550.0,"l":67950.0,"c":69400.0,"v":184.0,"dr":0.0297,"sa":0.3782},{"date":"2025-07-11","o":69200.0,"h":69250.0,"l":68350.0,"c":68950.0,"v":228.0,"dr":-0.0065,"sa":0.3772},{"date":"2025-07-14","o":69150.0,"h":71200.0,"l":68800.0,"c":71050.0,"v":1269.0,"dr":0.0305,"sa":0.3777},{"date":"2025-07-15","o":70850.0,"h":71100.0,"l":69050.0,"c":69000.0,"v":433.0,"dr":-0.0289,"sa":0.3785},{"date":"2025-07-16","o":68150.0,"h":69450.0,"l":67450.0,"c":69100.0,"v":1054.0,"dr":0.0014,"sa":0.3784},{"date":"2025-07-17","o":69400.0,"h":70400.0,"l":68950.0,"c":69900.0,"v":626.0,"dr":0.0116,"sa":0.3773},{"date":"2025-07-18","o":69500.0,"h":70750.0,"l":69400.0,"c":70550.0,"v":176.0,"dr":0.0093,"sa":0.3772},{"date":"2025-07-21","o":70350.0,"h":71300.0,"l":70100.0,"c":70000.0,"v":349.0,"dr":-0.0078,"sa":0.377},{"date":"2025-07-22","o":68550.0,"h":69100.0,"l":67950.0,"c":68000.0,"v":302.0,"dr":-0.0286,"sa":0.3727},{"date":"2025-07-23","o":68800.0,"h":69950.0,"l":68300.0,"c":70000.0,"v":218.0,"dr":0.0294,"sa":0.3738},{"date":"2025-07-24","o":70600.0,"h":71050.0,"l":70300.0,"c":70500.0,"v":478.0,"dr":0.0071,"sa":0.3738},{"date":"2025-07-25","o":71200.0,"h":72450.0,"l":71000.0,"c":72400.0,"v":120.0,"dr":0.027,"sa":0.3742},{"date":"2025-07-28","o":72400.0,"h":72400.0,"l":71700.0,"c":72150.0,"v":461.0,"dr":-0.0035,"sa":0.3743},{"date":"2025-07-29","o":73050.0,"h":73150.0,"l":72700.0,"c":73050.0,"v":224.0,"dr":0.0125,"sa":0.3744},{"date":"2025-07-30","o":73200.0,"h":74300.0,"l":72850.0,"c":74250.0,"v":157.0,"dr":0.0164,"sa":0.3746},{"date":"2025-07-31","o":74900.0,"h":76800.0,"l":74700.0,"c":75850.0,"v":269.0,"dr":0.0215,"sa":0.375},{"date":"2025-08-01","o":74100.0,"h":75150.0,"l":72400.0,"c":74700.0,"v":700.0,"dr":-0.0152,"sa":0.3753},{"date":"2025-08-04","o":72650.0,"h":76450.0,"l":71000.0,"c":75650.0,"v":167.0,"dr":0.0127,"sa":0.3755},{"date":"2025-08-05","o":75600.0,"h":76100.0,"l":74250.0,"c":74650.0,"v":179.0,"dr":-0.0132,"sa":0.3743},{"date":"2025-08-06","o":74550.0,"h":75000.0,"l":74400.0,"c":74400.0,"v":122.0,"dr":-0.0033,"sa":0.3744},{"date":"2025-08-07","o":74800.0,"h":74850.0,"l":73700.0,"c":73600.0,"v":371.0,"dr":-0.0108,"sa":0.3741},{"date":"2025-08-08","o":73750.0,"h":74650.0,"l":73750.0,"c":73950.0,"v":7257.0,"dr":0.0048,"sa":0.374},{"date":"2025-08-11","o":73700.0,"h":74150.0,"l":73350.0,"c":73400.0,"v":6269.0,"dr":-0.0074,"sa":0.3709},{"date":"2025-08-12","o":74000.0,"h":76350.0,"l":74000.0,"c":75600.0,"v":389.0,"dr":0.03,"sa":0.3719},{"date":"2025-08-13","o":76300.0,"h":76350.0,"l":74800.0,"c":76050.0,"v":201.0,"dr":0.006,"sa":0.3715},{"date":"2025-08-14","o":75200.0,"h":75800.0,"l":74250.0,"c":75450.0,"v":84.0,"dr":-0.0079,"sa":0.3716},{"date":"2025-08-18","o":73500.0,"h":73500.0,"l":72550.0,"c":73150.0,"v":250.0,"dr":-0.0305,"sa":0.3728},{"date":"2025-08-19","o":72750.0,"h":72750.0,"l":71950.0,"c":72350.0,"v":295.0,"dr":-0.0109,"sa":0.373},{"date":"2025-08-20","o":71700.0,"h":72750.0,"l":70950.0,"c":72500.0,"v":669.0,"dr":0.0021,"sa":0.372},{"date":"2025-08-21","o":72300.0,"h":72850.0,"l":72150.0,"c":72650.0,"v":32.0,"dr":0.0021,"sa":0.372},{"date":"2025-08-22","o":73700.0,"h":76100.0,"l":73700.0,"c":76150.0,"v":552.0,"dr":0.0482,"sa":0.3748},{"date":"2025-08-25","o":76000.0,"h":78050.0,"l":76000.0,"c":77500.0,"v":304.0,"dr":0.0177,"sa":0.375},{"date":"2025-08-26","o":77250.0,"h":78100.0,"l":76550.0,"c":78200.0,"v":946.0,"dr":0.009,"sa":0.3749},{"date":"2025-08-27","o":78150.0,"h":79100.0,"l":78150.0,"c":78500.0,"v":358.0,"dr":0.0038,"sa":0.3749},{"date":"2025-08-28","o":78600.0,"h":78600.0,"l":77300.0,"c":77900.0,"v":486.0,"dr":-0.0076,"sa":0.3748},{"date":"2025-08-29","o":77150.0,"h":77800.0,"l":76150.0,"c":77800.0,"v":94.0,"dr":-0.0013,"sa":0.3746},{"date":"2025-09-01","o":77800.0,"h":79500.0,"l":75750.0,"c":77850.0,"v":114.0,"dr":0.0006,"sa":0.3746},{"date":"2025-09-02","o":78500.0,"h":78500.0,"l":76350.0,"c":77100.0,"v":461.0,"dr":-0.0096,"sa":0.3741},{"date":"2025-09-03","o":77100.0,"h":77100.0,"l":76200.0,"c":76650.0,"v":391.0,"dr":-0.0058,"sa":0.374},{"date":"2025-09-04","o":77450.0,"h":79450.0,"l":77350.0,"c":79150.0,"v":208.0,"dr":0.0326,"sa":0.3752},{"date":"2025-09-05","o":79550.0,"h":80600.0,"l":77900.0,"c":79150.0,"v":462.0,"dr":0.0,"sa":0.3751},{"date":"2025-09-08","o":81900.0,"h":82825.0,"l":80575.0,"c":82375.0,"v":318.0,"dr":0.0407,"sa":0.3771},{"date":"2025-09-09","o":82875.0,"h":84575.0,"l":82150.0,"c":84725.0,"v":1142.0,"dr":0.0285,"sa":0.3779},{"date":"2025-09-10","o":84550.0,"h":85000.0,"l":83850.0,"c":85025.0,"v":306.0,"dr":0.0035,"sa":0.3773},{"date":"2025-09-11","o":84800.0,"h":87975.0,"l":84800.0,"c":87550.0,"v":3928.0,"dr":0.0297,"sa":0.3781},{"date":"2025-09-12","o":87550.0,"h":89025.0,"l":87325.0,"c":89075.0,"v":405.0,"dr":0.0174,"sa":0.3784},{"date":"2025-09-15","o":89950.0,"h":90700.0,"l":88900.0,"c":90700.0,"v":375.0,"dr":0.0182,"sa":0.3781},{"date":"2025-09-16","o":90700.0,"h":90700.0,"l":88400.0,"c":89125.0,"v":249.0,"dr":-0.0174,"sa":0.3775},{"date":"2025-09-17","o":90100.0,"h":91650.0,"l":90100.0,"c":91650.0,"v":165.0,"dr":0.0283,"sa":0.3784},{"date":"2025-09-18","o":91350.0,"h":96625.0,"l":91350.0,"c":96575.0,"v":425.0,"dr":0.0537,"sa":0.3793},{"date":"2025-09-19","o":95400.0,"h":97525.0,"l":95375.0,"c":97175.0,"v":1670.0,"dr":0.0062,"sa":0.3792},{"date":"2025-09-22","o":91300.0,"h":91650.0,"l":87775.0,"c":89150.0,"v":222.0,"dr":-0.0826,"sa":0.3888},{"date":"2025-09-23","o":86250.0,"h":87850.0,"l":86025.0,"c":87725.0,"v":310.0,"dr":-0.016,"sa":0.3892},{"date":"2025-09-24","o":85575.0,"h":87050.0,"l":85000.0,"c":85100.0,"v":320.0,"dr":-0.0299,"sa":0.3905},{"date":"2025-09-25","o":84575.0,"h":85875.0,"l":83525.0,"c":85725.0,"v":305.0,"dr":0.0073,"sa":0.3906},{"date":"2025-09-26","o":86250.0,"h":90975.0,"l":86250.0,"c":90875.0,"v":245.0,"dr":0.0601,"sa":0.3946},{"date":"2025-09-29","o":92125.0,"h":92400.0,"l":90200.0,"c":92400.0,"v":377.0,"dr":0.0168,"sa":0.394},{"date":"2025-09-30","o":92925.0,"h":94300.0,"l":91000.0,"c":93900.0,"v":347.0,"dr":0.0162,"sa":0.3941},{"date":"2025-10-01","o":95275.0,"h":96125.0,"l":93475.0,"c":94750.0,"v":223.0,"dr":0.0091,"sa":0.3941},{"date":"2025-10-02","o":97275.0,"h":97275.0,"l":92550.0,"c":92825.0,"v":5297.0,"dr":-0.0203,"sa":0.3948},{"date":"2025-10-03","o":93275.0,"h":93900.0,"l":92325.0,"c":92350.0,"v":284.0,"dr":-0.0051,"sa":0.3947},{"date":"2025-10-06","o":93300.0,"h":94175.0,"l":92075.0,"c":93075.0,"v":1233.0,"dr":0.0079,"sa":0.3946},{"date":"2025-10-07","o":93600.0,"h":94400.0,"l":92525.0,"c":94675.0,"v":96.0,"dr":0.0172,"sa":0.3949},{"date":"2025-10-08","o":93000.0,"h":94825.0,"l":92500.0,"c":92500.0,"v":245.0,"dr":-0.023,"sa":0.3957},{"date":"2025-10-09","o":93425.0,"h":93425.0,"l":87050.0,"c":87000.0,"v":228.0,"dr":-0.0595,"sa":0.4006},{"date":"2025-10-13","o":84325.0,"h":87175.0,"l":83200.0,"c":90650.0,"v":380.0,"dr":0.042,"sa":0.4024},{"date":"2025-10-14","o":82825.0,"h":88775.0,"l":81875.0,"c":87125.0,"v":990.0,"dr":-0.0389,"sa":0.4039},{"date":"2025-10-15","o":88125.0,"h":88250.0,"l":85650.0,"c":86025.0,"v":246.0,"dr":-0.0126,"sa":0.4039},{"date":"2025-10-16","o":86275.0,"h":88000.0,"l":85825.0,"c":87325.0,"v":234.0,"dr":0.0151,"sa":0.404},{"date":"2025-10-17","o":85950.0,"h":89725.0,"l":85250.0,"c":89550.0,"v":331.0,"dr":0.0255,"sa":0.4046},{"date":"2025-10-20","o":89875.0,"h":92600.0,"l":89375.0,"c":92425.0,"v":864.0,"dr":0.0321,"sa":0.4056},{"date":"2025-10-21","o":91650.0,"h":94475.0,"l":91350.0,"c":93950.0,"v":381.0,"dr":0.0165,"sa":0.4054},{"date":"2025-10-22","o":93950.0,"h":94300.0,"l":92275.0,"c":92150.0,"v":780.0,"dr":-0.0192,"sa":0.4043},{"date":"2025-10-23","o":92450.0,"h":92450.0,"l":89450.0,"c":89800.0,"v":215.0,"dr":-0.0255,"sa":0.4052},{"date":"2025-10-24","o":91150.0,"h":94700.0,"l":91150.0,"c":94575.0,"v":434.0,"dr":0.0532,"sa":0.4078},{"date":"2025-10-27","o":83175.0,"h":89375.0,"l":81800.0,"c":88775.0,"v":2408.0,"dr":-0.0613,"sa":0.4128},{"date":"2025-10-28","o":89575.0,"h":91600.0,"l":89575.0,"c":91050.0,"v":430.0,"dr":0.0256,"sa":0.4134},{"date":"2025-10-29","o":90950.0,"h":91375.0,"l":88950.0,"c":89400.0,"v":1042.0,"dr":-0.0181,"sa":0.4133},{"date":"2025-10-30","o":89250.0,"h":92300.0,"l":89250.0,"c":90400.0,"v":376.0,"dr":0.0112,"sa":0.4134},{"date":"2025-10-31","o":90200.0,"h":91725.0,"l":90200.0,"c":91200.0,"v":590.0,"dr":0.0088,"sa":0.4133},{"date":"2025-11-03","o":90225.0,"h":92500.0,"l":89900.0,"c":92200.0,"v":1291.0,"dr":0.011,"sa":0.4134},{"date":"2025-11-04","o":91400.0,"h":93725.0,"l":90125.0,"c":92025.0,"v":661.0,"dr":-0.0019,"sa":0.4116},{"date":"2025-11-05","o":90825.0,"h":92300.0,"l":89675.0,"c":91575.0,"v":385.0,"dr":-0.0049,"sa":0.4115},{"date":"2025-11-06","o":91225.0,"h":91425.0,"l":89875.0,"c":91150.0,"v":49.0,"dr":-0.0046,"sa":0.4116},{"date":"2025-11-07","o":89725.0,"h":90000.0,"l":87775.0,"c":88875.0,"v":142.0,"dr":-0.025,"sa":0.4125},{"date":"2025-11-10","o":89250.0,"h":91150.0,"l":89225.0,"c":90975.0,"v":692.0,"dr":0.0236,"sa":0.4128},{"date":"2025-11-11","o":90975.0,"h":92125.0,"l":90850.0,"c":92000.0,"v":79.0,"dr":0.0113,"sa":0.4127},{"date":"2025-11-12","o":92575.0,"h":94950.0,"l":91925.0,"c":94650.0,"v":383.0,"dr":0.0288,"sa":0.4132},{"date":"2025-11-13","o":94650.0,"h":94650.0,"l":92600.0,"c":92300.0,"v":282.0,"dr":-0.0248,"sa":0.4135},{"date":"2025-11-14","o":90550.0,"h":91475.0,"l":89000.0,"c":91850.0,"v":392.0,"dr":-0.0049,"sa":0.3971},{"date":"2025-11-17","o":90450.0,"h":90975.0,"l":88425.0,"c":88375.0,"v":1040.0,"dr":-0.0378,"sa":0.3989},{"date":"2025-11-18","o":88000.0,"h":89025.0,"l":87675.0,"c":88250.0,"v":158.0,"dr":-0.0014,"sa":0.3989},{"date":"2025-11-19","o":88250.0,"h":89025.0,"l":87500.0,"c":88750.0,"v":178.0,"dr":0.0057,"sa":0.3988},{"date":"2025-11-21","o":89425.0,"h":90325.0,"l":87575.0,"c":90150.0,"v":185.0,"dr":0.0158,"sa":0.3987},{"date":"2025-11-25","o":90825.0,"h":93825.0,"l":90825.0,"c":94150.0,"v":245.0,"dr":0.0444,"sa":0.4009},{"date":"2025-11-26","o":94150.0,"h":96575.0,"l":93625.0,"c":96400.0,"v":302.0,"dr":0.0239,"sa":0.4009},{"date":"2025-11-27","o":96575.0,"h":97975.0,"l":93200.0,"c":94100.0,"v":59.0,"dr":-0.0239,"sa":0.4017},{"date":"2025-11-28","o":94100.0,"h":97125.0,"l":94100.0,"c":96300.0,"v":123.0,"dr":0.0234,"sa":0.4003},{"date":"2025-12-01","o":95525.0,"h":96025.0,"l":94200.0,"c":94475.0,"v":282.0,"dr":-0.019,"sa":0.4007},{"date":"2025-12-02","o":94600.0,"h":96025.0,"l":94450.0,"c":95625.0,"v":124.0,"dr":0.0122,"sa":0.3996},{"date":"2025-12-03","o":95725.0,"h":97325.0,"l":94475.0,"c":97050.0,"v":264.0,"dr":0.0149,"sa":0.3998},{"date":"2025-12-04","o":97000.0,"h":97575.0,"l":96800.0,"c":97725.0,"v":123.0,"dr":0.007,"sa":0.3998},{"date":"2025-12-05","o":96200.0,"h":99225.0,"l":96200.0,"c":98975.0,"v":234.0,"dr":0.0128,"sa":0.3999},{"date":"2025-12-09","o":100225.0,"h":101975.0,"l":99925.0,"c":101500.0,"v":399.0,"dr":0.0255,"sa":0.4005},{"date":"2025-12-10","o":101900.0,"h":103425.0,"l":101000.0,"c":103025.0,"v":566.0,"dr":0.015,"sa":0.3987},{"date":"2025-12-11","o":102600.0,"h":106000.0,"l":102600.0,"c":106200.0,"v":227.0,"dr":0.0308,"sa":0.3951},{"date":"2025-12-12","o":106350.0,"h":106700.0,"l":103525.0,"c":103450.0,"v":355.0,"dr":-0.0259,"sa":0.3951},{"date":"2025-12-15","o":104925.0,"h":105450.0,"l":103825.0,"c":105175.0,"v":1195.0,"dr":0.0167,"sa":0.3953},{"date":"2025-12-16","o":105150.0,"h":106250.0,"l":104050.0,"c":104675.0,"v":320.0,"dr":-0.0048,"sa":0.3953},{"date":"2025-12-17","o":105700.0,"h":106175.0,"l":103825.0,"c":104450.0,"v":165.0,"dr":-0.0021,"sa":0.3949},{"date":"2025-12-18","o":107175.0,"h":107175.0,"l":104050.0,"c":104275.0,"v":545.0,"dr":-0.0017,"sa":0.3944},{"date":"2025-12-19","o":104800.0,"h":106975.0,"l":104275.0,"c":106725.0,"v":158.0,"dr":0.0235,"sa":0.3948},{"date":"2025-12-22","o":106700.0,"h":107425.0,"l":106125.0,"c":107475.0,"v":258.0,"dr":0.007,"sa":0.3947},{"date":"2025-12-23","o":107475.0,"h":107475.0,"l":105700.0,"c":106050.0,"v":210.0,"dr":-0.0133,"sa":0.395},{"date":"2025-12-24","o":106425.0,"h":107025.0,"l":106150.0,"c":106650.0,"v":12.0,"dr":0.0057,"sa":0.395},{"date":"2025-12-26","o":102700.0,"h":112925.0,"l":102700.0,"c":107525.0,"v":306.0,"dr":0.0082,"sa":0.3951},{"date":"2025-12-29","o":106500.0,"h":107225.0,"l":104975.0,"c":105175.0,"v":537.0,"dr":-0.0219,"sa":0.3954},{"date":"2025-12-30","o":104700.0,"h":106050.0,"l":103150.0,"c":103275.0,"v":592.0,"dr":-0.0181,"sa":0.3959},{"date":"2026-01-02","o":104650.0,"h":108000.0,"l":103950.0,"c":108000.0,"v":224.0,"dr":0.0458,"sa":0.3978},{"date":"2026-01-05","o":104850.0,"h":113700.0,"l":103275.0,"c":112700.0,"v":4475.0,"dr":0.0435,"sa":0.3994},{"date":"2026-01-06","o":112825.0,"h":113200.0,"l":111425.0,"c":112675.0,"v":198.0,"dr":-0.0002,"sa":0.3982},{"date":"2026-01-07","o":112525.0,"h":113550.0,"l":111225.0,"c":111425.0,"v":338.0,"dr":-0.0111,"sa":0.3984},{"date":"2026-01-08","o":111350.0,"h":111350.0,"l":109925.0,"c":109800.0,"v":311.0,"dr":-0.0146,"sa":0.398},{"date":"2026-01-09","o":111400.0,"h":111575.0,"l":110450.0,"c":110425.0,"v":403.0,"dr":0.0057,"sa":0.398},{"date":"2026-01-12","o":110550.0,"h":111625.0,"l":109300.0,"c":111775.0,"v":258.0,"dr":0.0122,"sa":0.3978},{"date":"2026-01-13","o":111075.0,"h":112925.0,"l":109900.0,"c":110200.0,"v":254.0,"dr":-0.0141,"sa":0.3981},{"date":"2026-01-14","o":109500.0,"h":110350.0,"l":108050.0,"c":109525.0,"v":315.0,"dr":-0.0061,"sa":0.3979},{"date":"2026-01-15","o":108300.0,"h":114175.0,"l":106725.0,"c":113650.0,"v":1119.0,"dr":0.0377,"sa":0.3992},{"date":"2026-01-16","o":113800.0,"h":114100.0,"l":111650.0,"c":112850.0,"v":231.0,"dr":-0.007,"sa":0.399},{"date":"2026-01-19","o":112000.0,"h":119350.0,"l":105100.0,"c":117950.0,"v":173.0,"dr":0.0452,"sa":0.4011},{"date":"2026-01-20","o":110525.0,"h":112025.0,"l":109850.0,"c":110050.0,"v":791.0,"dr":-0.067,"sa":0.4072},{"date":"2026-01-21","o":110200.0,"h":112950.0,"l":110175.0,"c":112725.0,"v":5292.0,"dr":0.0243,"sa":0.4049},{"date":"2026-01-22","o":112725.0,"h":112725.0,"l":110875.0,"c":111225.0,"v":969.0,"dr":-0.0133,"sa":0.3972},{"date":"2026-01-23","o":110200.0,"h":110200.0,"l":106600.0,"c":107350.0,"v":1221.0,"dr":-0.0348,"sa":0.3989},{"date":"2026-01-26","o":107000.0,"h":108825.0,"l":106075.0,"c":108575.0,"v":654.0,"dr":0.0114,"sa":0.3988},{"date":"2026-01-27","o":108575.0,"h":108650.0,"l":106975.0,"c":107900.0,"v":493.0,"dr":-0.0062,"sa":0.3952},{"date":"2026-01-28","o":108675.0,"h":108675.0,"l":107075.0,"c":108350.0,"v":675.0,"dr":0.0042,"sa":0.395},{"date":"2026-01-29","o":108725.0,"h":110400.0,"l":107525.0,"c":108225.0,"v":267.0,"dr":-0.0012,"sa":0.3947},{"date":"2026-01-30","o":109325.0,"h":109775.0,"l":106900.0,"c":108350.0,"v":400.0,"dr":0.0012,"sa":0.394},{"date":"2026-02-02","o":107250.0,"h":109100.0,"l":107250.0,"c":108900.0,"v":180.0,"dr":0.0051,"sa":0.3935},{"date":"2026-02-03","o":108425.0,"h":110175.0,"l":106000.0,"c":107400.0,"v":561.0,"dr":-0.0138,"sa":0.3939},{"date":"2026-02-04","o":108350.0,"h":108575.0,"l":103200.0,"c":105300.0,"v":348.0,"dr":-0.0196,"sa":0.3943},{"date":"2026-02-05","o":103850.0,"h":104700.0,"l":101750.0,"c":103750.0,"v":125.0,"dr":-0.0147,"sa":0.394},{"date":"2026-02-06","o":105275.0,"h":107475.0,"l":104325.0,"c":106725.0,"v":528.0,"dr":0.0287,"sa":0.3946},{"date":"2026-02-09","o":107350.0,"h":108400.0,"l":106350.0,"c":108075.0,"v":3909.0,"dr":0.0126,"sa":0.3946},{"date":"2026-02-10","o":108150.0,"h":108800.0,"l":105175.0,"c":107150.0,"v":569.0,"dr":-0.0086,"sa":0.3946},{"date":"2026-02-11","o":107700.0,"h":109225.0,"l":105675.0,"c":108100.0,"v":437.0,"dr":0.0089,"sa":0.3946},{"date":"2026-02-12","o":107375.0,"h":109000.0,"l":102525.0,"c":103150.0,"v":241.0,"dr":-0.0458,"sa":0.3974},{"date":"2026-02-13","o":103500.0,"h":103500.0,"l":99500.0,"c":102100.0,"v":379.0,"dr":-0.0102,"sa":0.3976},{"date":"2026-02-18","o":103500.0,"h":107150.0,"l":103500.0,"c":103950.0,"v":180.0,"dr":0.0181,"sa":0.3978},{"date":"2026-02-19","o":103750.0,"h":103750.0,"l":101175.0,"c":101675.0,"v":607.0,"dr":-0.0219,"sa":0.3982},{"date":"2026-02-20","o":101900.0,"h":102700.0,"l":101025.0,"c":102325.0,"v":1278.0,"dr":0.0064,"sa":0.3981},{"date":"2026-02-23","o":101350.0,"h":101975.0,"l":98025.0,"c":98650.0,"v":278.0,"dr":-0.0359,"sa":0.4},{"date":"2026-02-24","o":99200.0,"h":101400.0,"l":98875.0,"c":100850.0,"v":327.0,"dr":0.0223,"sa":0.4001},{"date":"2026-02-25","o":101050.0,"h":104375.0,"l":101025.0,"c":104375.0,"v":172.0,"dr":0.035,"sa":0.4013},{"date":"2026-02-26","o":105650.0,"h":106650.0,"l":105150.0,"c":106225.0,"v":295.0,"dr":0.0177,"sa":0.4016},{"date":"2026-02-27","o":105100.0,"h":105400.0,"l":96550.0,"c":96975.0,"v":7865.0,"dr":-0.0871,"sa":0.4115},{"date":"2026-03-02","o":94925.0,"h":98225.0,"l":94800.0,"c":97150.0,"v":356.0,"dr":0.0018,"sa":0.4107},{"date":"2026-03-03","o":95900.0,"h":98550.0,"l":94200.0,"c":98900.0,"v":1699.0,"dr":0.018,"sa":0.4107},{"date":"2026-03-04","o":99300.0,"h":99300.0,"l":97500.0,"c":98225.0,"v":1171.0,"dr":-0.0068,"sa":0.4094},{"date":"2026-03-05","o":98050.0,"h":98050.0,"l":93325.0,"c":93600.0,"v":382.0,"dr":-0.0471,"sa":0.4123},{"date":"2026-03-06","o":94250.0,"h":94250.0,"l":91775.0,"c":93750.0,"v":506.0,"dr":0.0016,"sa":0.4102},{"date":"2026-03-09","o":92875.0,"h":94125.0,"l":91175.0,"c":94375.0,"v":382.0,"dr":0.0067,"sa":0.4096},{"date":"2026-03-10","o":94750.0,"h":95025.0,"l":93600.0,"c":93875.0,"v":254.0,"dr":-0.0053,"sa":0.4097},{"date":"2026-03-11","o":93675.0,"h":93675.0,"l":91100.0,"c":92275.0,"v":4279.0,"dr":-0.017,"sa":0.4095},{"date":"2026-03-12","o":90000.0,"h":90000.0,"l":88000.0,"c":88300.0,"v":717.0,"dr":-0.0431,"sa":0.412},{"date":"2026-03-13","o":88925.0,"h":89375.0,"l":88000.0,"c":88600.0,"v":374.0,"dr":0.0034,"sa":0.412},{"date":"2026-03-16","o":89050.0,"h":90400.0,"l":89050.0,"c":89975.0,"v":227.0,"dr":0.0155,"sa":0.4122},{"date":"2026-03-17","o":91350.0,"h":92375.0,"l":91025.0,"c":91100.0,"v":365.0,"dr":0.0125,"sa":0.4115},{"date":"2026-03-18","o":91900.0,"h":92275.0,"l":90925.0,"c":91175.0,"v":296.0,"dr":0.0008,"sa":0.4089},{"date":"2026-03-19","o":90100.0,"h":91825.0,"l":89950.0,"c":91350.0,"v":835.0,"dr":0.0019,"sa":0.408},{"date":"2026-03-20","o":91375.0,"h":93500.0,"l":91325.0,"c":91875.0,"v":653.0,"dr":0.0057,"sa":0.4047},{"date":"2026-03-23","o":94425.0,"h":95000.0,"l":93825.0,"c":94000.0,"v":178.0,"dr":0.0231,"sa":0.4052},{"date":"2026-03-25","o":95550.0,"h":95550.0,"l":93725.0,"c":94100.0,"v":135.0,"dr":0.0011,"sa":0.4052},{"date":"2026-03-26","o":93375.0,"h":93425.0,"l":91125.0,"c":91675.0,"v":147.0,"dr":-0.0258,"sa":0.4057},{"date":"2026-03-27","o":90000.0,"h":91375.0,"l":89575.0,"c":90950.0,"v":1305.0,"dr":-0.0079,"sa":0.4043},{"date":"2026-03-30","o":92000.0,"h":92850.0,"l":91025.0,"c":92000.0,"v":388.0,"dr":0.0115,"sa":0.4035},{"date":"2026-03-31","o":92650.0,"h":96075.0,"l":92575.0,"c":95525.0,"v":128.0,"dr":0.0383,"sa":0.4038},{"date":"2026-04-01","o":96100.0,"h":98850.0,"l":96100.0,"c":98250.0,"v":1078.0,"dr":0.0285,"sa":0.4046},{"date":"2026-04-06","o":98550.0,"h":99250.0,"l":98125.0,"c":98875.0,"v":977.0,"dr":0.0064,"sa":0.4046},{"date":"2026-04-07","o":97800.0,"h":99075.0,"l":97225.0,"c":98675.0,"v":447.0,"dr":-0.002,"sa":0.4046},{"date":"2026-04-08","o":103200.0,"h":103850.0,"l":101900.0,"c":103025.0,"v":828.0,"dr":0.0441,"sa":0.4052},{"date":"2026-04-09","o":102725.0,"h":103450.0,"l":101950.0,"c":102950.0,"v":478.0,"dr":-0.0007,"sa":0.4047},{"date":"2026-04-10","o":102825.0,"h":103275.0,"l":101875.0,"c":102700.0,"v":362.0,"dr":-0.0024,"sa":0.4037},{"date":"2026-04-13","o":99375.0,"h":101175.0,"l":98250.0,"c":100600.0,"v":1246.0,"dr":-0.0204,"sa":0.4034},{"date":"2026-04-14","o":100075.0,"h":103475.0,"l":100075.0,"c":103000.0,"v":300.0,"dr":0.0239,"sa":0.4038},{"date":"2026-04-15","o":104175.0,"h":104700.0,"l":100425.0,"c":100475.0,"v":1506.0,"dr":-0.0245,"sa":0.4047},{"date":"2026-04-16","o":100875.0,"h":101350.0,"l":100175.0,"c":100300.0,"v":118.0,"dr":-0.0017,"sa":0.3999},{"date":"2026-04-17","o":102250.0,"h":104025.0,"l":101575.0,"c":103975.0,"v":452.0,"dr":0.0366,"sa":0.3947},{"date":"2026-04-20","o":104600.0,"h":106175.0,"l":104050.0,"c":106425.0,"v":6777.0,"dr":0.0236,"sa":0.3952},{"date":"2026-04-21","o":106200.0,"h":107775.0,"l":104125.0,"c":104175.0,"v":390.0,"dr":-0.0211,"sa":0.396},{"date":"2026-04-22","o":105275.0,"h":106300.0,"l":105200.0,"c":105900.0,"v":543.0,"dr":0.0166,"sa":0.3839},{"date":"2026-04-23","o":105825.0,"h":107175.0,"l":104800.0,"c":105500.0,"v":139.0,"dr":-0.0038,"sa":0.381},{"date":"2026-04-24","o":105650.0,"h":106500.0,"l":105275.0,"c":106900.0,"v":604.0,"dr":0.0133,"sa":0.3809},{"date":"2026-04-27","o":107775.0,"h":109625.0,"l":107050.0,"c":109425.0,"v":580.0,"dr":0.0236,"sa":0.3791},{"date":"2026-04-28","o":110150.0,"h":110200.0,"l":107350.0,"c":107275.0,"v":177.0,"dr":-0.0196,"sa":0.3797},{"date":"2026-04-29","o":106575.0,"h":106575.0,"l":103400.0,"c":103900.0,"v":170.0,"dr":-0.0315,"sa":0.3751},{"date":"2026-04-30","o":102725.0,"h":106950.0,"l":102725.0,"c":106650.0,"v":252.0,"dr":0.0265,"sa":0.3734},{"date":"2026-05-04","o":105600.0,"h":105875.0,"l":103700.0,"c":103900.0,"v":176.0,"dr":-0.0258,"sa":0.3699},{"date":"2026-05-05","o":104750.0,"h":105550.0,"l":104750.0,"c":104850.0,"v":197.0,"dr":0.0091,"sa":0.3679},{"date":"2026-05-06","o":107000.0,"h":107425.0,"l":106375.0,"c":107200.0,"v":422.0,"dr":0.0224,"sa":0.366},{"date":"2026-05-07","o":106950.0,"h":107675.0,"l":105625.0,"c":105725.0,"v":135.0,"dr":-0.0138,"sa":0.3664},{"date":"2026-05-08","o":106400.0,"h":107775.0,"l":106400.0,"c":106850.0,"v":599.0,"dr":0.0106,"sa":0.3664},{"date":"2026-05-11","o":106700.0,"h":108600.0,"l":106275.0,"c":107600.0,"v":168.0,"dr":0.007,"sa":0.3664},{"date":"2026-05-12","o":107125.0,"h":107675.0,"l":105300.0,"c":107525.0,"v":76.0,"dr":-0.0007,"sa":0.3664},{"date":"2026-05-13","o":106375.0,"h":109275.0,"l":106250.0,"c":108975.0,"v":475.0,"dr":0.0135,"sa":0.3651},{"date":"2026-05-14","o":110925.0,"h":111150.0,"l":109800.0,"c":110125.0,"v":258.0,"dr":0.0106,"sa":0.3645},{"date":"2026-05-15","o":107800.0,"h":109550.0,"l":107800.0,"c":108875.0,"v":133.0,"dr":-0.0114,"sa":0.3626},{"date":"2026-05-18","o":108575.0,"h":109975.0,"l":107625.0,"c":107900.0,"v":266.0,"dr":-0.009,"sa":0.3624},{"date":"2026-05-19","o":106500.0,"h":107650.0,"l":105825.0,"c":106175.0,"v":11975.0,"dr":-0.016,"sa":0.3629},{"date":"2026-05-20","o":108275.0,"h":112325.0,"l":108275.0,"c":112325.0,"v":1022.0,"dr":0.0579,"sa":0.3639},{"date":"2026-05-21","o":112300.0,"h":114225.0,"l":110850.0,"c":112525.0,"v":1155.0,"dr":0.0018,"sa":0.3634},{"date":"2026-05-22","o":113000.0,"h":114625.0,"l":112825.0,"c":113850.0,"v":272.0,"dr":0.0118,"sa":0.3634},{"date":"2026-05-26","o":114750.0,"h":116300.0,"l":113025.0,"c":113700.0,"v":452.0,"dr":-0.0013,"sa":0.3634},{"date":"2026-05-27","o":114275.0,"h":114275.0,"l":112175.0,"c":113275.0,"v":294.0,"dr":-0.0037,"sa":0.3634},{"date":"2026-05-28","o":113450.0,"h":115125.0,"l":112625.0,"c":114975.0,"v":532.0,"dr":0.015,"sa":0.3633},{"date":"2026-05-29","o":114950.0,"h":117475.0,"l":114950.0,"c":116775.0,"v":257.0,"dr":0.0157,"sa":0.3633},{"date":"2026-06-01","o":116375.0,"h":120600.0,"l":116375.0,"c":120275.0,"v":612.0,"dr":0.03,"sa":0.3628},{"date":"2026-06-02","o":121850.0,"h":123825.0,"l":121850.0,"c":123250.0,"v":336.0,"dr":0.0247,"sa":0.3634},{"date":"2026-06-03","o":121200.0,"h":122275.0,"l":119825.0,"c":122100.0,"v":612.0,"dr":-0.0093,"sa":0.3636},{"date":"2026-06-04","o":123600.0,"h":127525.0,"l":123300.0,"c":126800.0,"v":371.0,"dr":0.0385,"sa":0.365},{"date":"2026-06-05","o":125675.0,"h":127800.0,"l":120700.0,"c":121025.0,"v":493.0,"dr":-0.0455,"sa":0.3651},{"date":"2026-06-08","o":121500.0,"h":123975.0,"l":121500.0,"c":122725.0,"v":487.0,"dr":0.014,"sa":0.3649},{"date":"2026-06-09","o":124500.0,"h":124525.0,"l":117600.0,"c":120375.0,"v":619.0,"dr":-0.0191,"sa":0.3656},{"date":"2026-06-10","o":119825.0,"h":119825.0,"l":116200.0,"c":116500.0,"v":1757.0,"dr":-0.0322,"sa":0.3673},{"date":"2026-06-11","o":117000.0,"h":118550.0,"l":114925.0,"c":118950.0,"v":576.0,"dr":0.021,"sa":0.3674},{"date":"2026-06-12","o":121525.0,"h":123575.0,"l":121175.0,"c":122500.0,"v":506.0,"dr":0.0298,"sa":0.3681},{"date":"2026-06-16","o":126300.0,"h":126575.0,"l":124400.0,"c":125800.0,"v":457.0,"dr":0.0269,"sa":0.3686},{"date":"2026-06-17","o":127225.0,"h":129200.0,"l":127225.0,"c":127650.0,"v":1031.0,"dr":0.0147,"sa":0.3687},{"date":"2026-06-18","o":128575.0,"h":130475.0,"l":127200.0,"c":127425.0,"v":1606.0,"dr":-0.0018,"sa":0.3685},{"date":"2026-06-19","o":130000.0,"h":130000.0,"l":127450.0,"c":129975.0,"v":89.0,"dr":0.02,"sa":0.3688},{"date":"2026-06-22","o":130000.0,"h":130000.0,"l":127725.0,"c":129725.0,"v":339.0,"dr":-0.0019,"sa":0.3688},{"date":"2026-06-23","o":126550.0,"h":131575.0,"l":126550.0,"c":131225.0,"v":12587.0,"dr":0.0116,"sa":0.3688},{"date":"2026-06-24","o":128825.0,"h":129500.0,"l":128100.0,"c":128675.0,"v":293.0,"dr":-0.0194,"sa":0.3695},{"date":"2026-06-25","o":129725.0,"h":131575.0,"l":126300.0,"c":126700.0,"v":320.0,"dr":-0.0153,"sa":0.3694},{"date":"2026-06-26","o":122550.0,"h":123925.0,"l":120875.0,"c":121250.0,"v":526.0,"dr":-0.043,"sa":0.3722},{"date":"2026-06-29","o":122475.0,"h":123050.0,"l":121825.0,"c":121925.0,"v":268.0,"dr":0.0056,"sa":0.3722},{"date":"2026-06-30","o":121925.0,"h":122425.0,"l":120400.0,"c":121975.0,"v":243.0,"dr":0.0004,"sa":0.3722},{"date":"2026-07-01","o":122525.0,"h":124925.0,"l":122525.0,"c":123400.0,"v":748.0,"dr":0.0117,"sa":0.3709},{"date":"2026-07-02","o":123875.0,"h":126225.0,"l":122100.0,"c":124175.0,"v":361.0,"dr":0.0063,"sa":0.3704},{"date":"2026-07-03","o":128125.0,"h":128125.0,"l":121450.0,"c":127900.0,"v":62.0,"dr":0.03,"sa":0.3708},{"date":"2026-07-06","o":125600.0,"h":127325.0,"l":125600.0,"c":127425.0,"v":448.0,"dr":-0.0037,"sa":0.37},{"date":"2026-07-07","o":126375.0,"h":127350.0,"l":125600.0,"c":126325.0,"v":159.0,"dr":-0.0086,"sa":0.3702},{"date":"2026-07-08","o":125850.0,"h":126250.0,"l":122900.0,"c":124650.0,"v":342.0,"dr":-0.0133,"sa":0.3688},{"date":"2026-07-10","o":127900.0,"h":128200.0,"l":126500.0,"c":127700.0,"v":226.0,"dr":0.0245,"sa":0.3691},{"date":"2026-07-13","o":127850.0,"h":127850.0,"l":125075.0,"c":126050.0,"v":918.0,"dr":-0.0129,"sa":0.3693},{"date":"2026-07-14","o":129975.0,"h":136900.0,"l":129975.0,"c":136900.0,"v":893.0,"dr":0.0861,"sa":0.3785},{"date":"2026-07-15","o":136975.0,"h":138875.0,"l":135000.0,"c":138350.0,"v":653.0,"dr":0.0106,"sa":0.3782},{"date":"2026-07-16","o":133350.0,"h":134825.0,"l":131425.0,"c":132075.0,"v":662.0,"dr":-0.0454,"sa":0.3812},{"date":"2026-07-17","o":127975.0,"h":131350.0,"l":127625.0,"c":129625.0,"v":345.0,"dr":-0.0186,"sa":0.3797},{"date":"2026-07-20","o":131550.0,"h":131550.0,"l":127600.0,"c":127550.0,"v":544.0,"dr":-0.016,"sa":0.3792},{"date":"2026-07-21","o":129775.0,"h":131325.0,"l":129100.0,"c":131075.0,"v":345.0,"dr":0.0276,"sa":0.3799},{"date":"2026-07-22","o":132675.0,"h":133350.0,"l":132275.0,"c":133500.0,"v":442.0,"dr":0.0185,"sa":0.3792},{"date":"2026-07-23","o":130975.0,"h":131775.0,"l":129500.0,"c":130975.0,"v":136.0,"dr":-0.0189,"sa":0.3785},{"date":"2026-07-24","o":131425.0,"h":131475.0,"l":129725.0,"c":130350.0,"v":297.0,"dr":-0.0048,"sa":0.3786},{"date":"2026-07-27","o":133075.0,"h":133350.0,"l":126975.0,"c":128800.0,"v":361.0,"dr":-0.0119,"sa":0.3787},{"date":"2026-07-28","o":126175.0,"h":128700.0,"l":125000.0,"c":127250.0,"v":465.0,"dr":-0.012,"sa":0.379}]