[{"date":"2021-03-10","o":4645.0,"h":4645.0,"l":4645.0,"c":4645.0,"v":2.0,"dr":0.0011,"sa":0.8031},{"date":"2021-03-11","o":4612.0,"h":4612.0,"l":4560.0,"c":4560.0,"v":3.0,"dr":-0.0183,"sa":0.8034},{"date":"2021-03-15","o":4525.0,"h":4638.5,"l":4525.0,"c":4629.5,"v":45.0,"dr":0.0152,"sa":0.7992},{"date":"2021-03-16","o":4595.5,"h":4640.0,"l":4595.5,"c":4604.0,"v":31.0,"dr":-0.0055,"sa":0.6382},{"date":"2021-03-17","o":4605.0,"h":4614.5,"l":4605.0,"c":4614.0,"v":6.0,"dr":0.0022,"sa":0.6369},{"date":"2021-03-18","o":4725.0,"h":4725.0,"l":4725.0,"c":4725.0,"v":2.0,"dr":0.0241,"sa":0.635},{"date":"2021-03-19","o":4571.0,"h":4571.0,"l":4571.0,"c":4571.0,"v":1.0,"dr":-0.0326,"sa":0.6361},{"date":"2021-03-23","o":4540.0,"h":4540.0,"l":4469.5,"c":4470.5,"v":4.0,"dr":-0.022,"sa":0.6362},{"date":"2021-03-25","o":4366.5,"h":4366.5,"l":4329.5,"c":4329.5,"v":1.0,"dr":-0.0315,"sa":0.6273},{"date":"2021-03-31","o":4500.0,"h":4720.0,"l":4500.0,"c":4720.0,"v":14.0,"dr":0.0902,"sa":0.6331},{"date":"2021-04-05","o":4802.0,"h":4823.0,"l":4802.0,"c":4823.0,"v":61.0,"dr":0.0218,"sa":0.6333},{"date":"2021-04-06","o":4822.0,"h":4831.0,"l":4822.0,"c":4831.0,"v":42.0,"dr":0.0017,"sa":0.6332},{"date":"2021-04-07","o":4831.0,"h":4855.0,"l":4831.0,"c":4855.0,"v":2.0,"dr":0.005,"sa":0.6332},{"date":"2021-04-08","o":4886.5,"h":4886.5,"l":4886.5,"c":4886.5,"v":20.0,"dr":0.0065,"sa":0.6331},{"date":"2021-04-09","o":4990.0,"h":4990.0,"l":4990.0,"c":4990.0,"v":10.0,"dr":0.0212,"sa":0.633},{"date":"2021-04-12","o":4993.5,"h":4993.5,"l":4917.0,"c":4917.0,"v":4.0,"dr":-0.0146,"sa":0.6333},{"date":"2021-04-13","o":4950.0,"h":5013.5,"l":4950.0,"c":5000.0,"v":54.0,"dr":0.0169,"sa":0.6332},{"date":"2021-04-14","o":5079.5,"h":5080.0,"l":5055.0,"c":5055.0,"v":89.0,"dr":0.011,"sa":0.6333},{"date":"2021-04-15","o":5091.5,"h":5091.5,"l":5091.5,"c":5091.5,"v":4.0,"dr":0.0072,"sa":0.6329},{"date":"2021-04-16","o":5150.0,"h":5167.0,"l":5150.0,"c":5167.0,"v":5.0,"dr":0.0148,"sa":0.633},{"date":"2021-04-19","o":5131.0,"h":5131.0,"l":5084.5,"c":5131.0,"v":31.0,"dr":-0.007,"sa":0.633},{"date":"2021-04-20","o":5131.0,"h":5141.0,"l":5131.0,"c":5141.0,"v":48.0,"dr":0.0019,"sa":0.6325},{"date":"2021-04-21","o":5207.0,"h":5216.0,"l":5170.0,"c":5170.0,"v":69.0,"dr":0.0056,"sa":0.6309},{"date":"2021-04-22","o":5200.0,"h":5200.0,"l":5131.0,"c":5131.0,"v":2.0,"dr":-0.0075,"sa":0.631},{"date":"2021-04-23","o":5230.0,"h":5230.0,"l":5230.0,"c":5230.0,"v":20.0,"dr":0.0193,"sa":0.6312},{"date":"2021-04-26","o":5300.0,"h":5330.0,"l":5300.0,"c":5326.5,"v":26.0,"dr":0.0185,"sa":0.6312},{"date":"2021-04-27","o":5326.5,"h":5327.5,"l":5319.5,"c":5327.5,"v":16.0,"dr":0.0002,"sa":0.6307},{"date":"2021-04-28","o":5419.5,"h":5419.5,"l":5419.5,"c":5419.5,"v":292.0,"dr":0.0173,"sa":0.6305},{"date":"2021-04-29","o":5483.5,"h":5500.0,"l":5420.0,"c":5500.0,"v":49.0,"dr":0.0149,"sa":0.6305},{"date":"2021-04-30","o":5400.0,"h":5408.0,"l":5370.5,"c":5370.5,"v":2.0,"dr":-0.0235,"sa":0.6312},{"date":"2021-05-03","o":5455.5,"h":5527.0,"l":5455.5,"c":5527.0,"v":42.0,"dr":0.0291,"sa":0.6315},{"date":"2021-05-04","o":5500.0,"h":5500.0,"l":5355.0,"c":5409.5,"v":7.0,"dr":-0.0213,"sa":0.6318},{"date":"2021-05-05","o":5533.0,"h":5535.5,"l":5533.0,"c":5535.5,"v":496.0,"dr":0.0233,"sa":0.6321},{"date":"2021-05-06","o":5495.0,"h":5550.0,"l":5459.5,"c":5540.0,"v":30.0,"dr":0.0008,"sa":0.6321},{"date":"2021-05-07","o":5668.0,"h":5677.0,"l":5599.0,"c":5677.0,"v":16.0,"dr":0.0247,"sa":0.6236},{"date":"2021-05-10","o":5600.0,"h":5650.0,"l":5600.0,"c":5603.5,"v":69.0,"dr":-0.0129,"sa":0.6239},{"date":"2021-05-11","o":5555.0,"h":5555.0,"l":5281.0,"c":5315.5,"v":89.0,"dr":-0.0514,"sa":0.626},{"date":"2021-05-12","o":5400.0,"h":5400.0,"l":5083.5,"c":5083.5,"v":21.0,"dr":-0.0436,"sa":0.6279},{"date":"2021-05-13","o":5110.0,"h":5145.0,"l":5007.5,"c":5145.0,"v":54.0,"dr":0.0121,"sa":0.6101},{"date":"2021-05-14","o":5201.0,"h":5295.0,"l":5201.0,"c":5262.0,"v":26.0,"dr":0.0227,"sa":0.6055},{"date":"2021-05-17","o":5250.0,"h":5250.0,"l":5250.0,"c":5250.0,"v":2.0,"dr":-0.0023,"sa":0.6041},{"date":"2021-05-18","o":5250.0,"h":5291.0,"l":5222.5,"c":5222.5,"v":20.0,"dr":-0.0052,"sa":0.6021},{"date":"2021-05-19","o":5180.5,"h":5180.5,"l":5180.5,"c":5180.5,"v":3.0,"dr":-0.008,"sa":0.6023},{"date":"2021-05-20","o":5200.0,"h":5220.0,"l":5197.5,"c":5220.0,"v":1.0,"dr":0.0076,"sa":0.5388},{"date":"2021-05-21","o":5300.0,"h":5339.0,"l":5300.0,"c":5300.0,"v":11.0,"dr":0.0153,"sa":0.5386},{"date":"2021-05-26","o":5305.0,"h":5321.0,"l":5265.0,"c":5321.0,"v":32.0,"dr":0.004,"sa":0.5241},{"date":"2021-05-27","o":5309.0,"h":5309.0,"l":5274.5,"c":5274.5,"v":22.0,"dr":-0.0087,"sa":0.5185},{"date":"2021-05-28","o":5280.0,"h":5280.0,"l":4844.0,"c":4890.0,"v":5.0,"dr":-0.0729,"sa":0.5222},{"date":"2021-05-31","o":5035.0,"h":5035.0,"l":4900.0,"c":4995.5,"v":156.0,"dr":0.0216,"sa":0.5224},{"date":"2021-06-01","o":4995.0,"h":5100.0,"l":4901.0,"c":4981.5,"v":2096.0,"dr":-0.0028,"sa":0.5224},{"date":"2021-06-02","o":5029.0,"h":5035.0,"l":4985.5,"c":5011.0,"v":642.0,"dr":0.0059,"sa":0.5224},{"date":"2021-06-03","o":5050.0,"h":5050.0,"l":4943.0,"c":5023.5,"v":360.0,"dr":0.0025,"sa":0.5218},{"date":"2021-06-04","o":5100.0,"h":5150.0,"l":5051.0,"c":5102.0,"v":271.0,"dr":0.0156,"sa":0.5187},{"date":"2021-06-07","o":5143.0,"h":5143.0,"l":5036.5,"c":5050.0,"v":190.0,"dr":-0.0102,"sa":0.5189},{"date":"2021-06-08","o":4951.0,"h":5084.0,"l":4949.0,"c":5060.5,"v":68.0,"dr":0.0021,"sa":0.517},{"date":"2021-06-09","o":5061.0,"h":5061.0,"l":4990.0,"c":4990.0,"v":51.0,"dr":-0.0139,"sa":0.5119},{"date":"2021-06-10","o":5000.0,"h":5000.0,"l":4942.0,"c":4960.0,"v":107.0,"dr":-0.006,"sa":0.5077},{"date":"2021-06-11","o":5000.0,"h":5000.0,"l":4960.0,"c":4984.5,"v":209.0,"dr":0.0049,"sa":0.5057},{"date":"2021-06-14","o":4985.0,"h":4985.0,"l":4803.0,"c":4814.5,"v":655.0,"dr":-0.0341,"sa":0.507},{"date":"2021-06-15","o":4825.0,"h":4893.5,"l":4825.0,"c":4850.0,"v":47.0,"dr":0.0074,"sa":0.5025},{"date":"2021-06-16","o":4850.0,"h":4860.0,"l":4815.0,"c":4835.0,"v":469.0,"dr":-0.0031,"sa":0.5007},{"date":"2021-06-17","o":4818.0,"h":4820.5,"l":4670.0,"c":4809.5,"v":253.0,"dr":-0.0053,"sa":0.5006},{"date":"2021-06-18","o":4809.5,"h":4809.5,"l":4655.0,"c":4773.5,"v":96.0,"dr":-0.0075,"sa":0.4986},{"date":"2021-06-22","o":4800.0,"h":4956.5,"l":4800.0,"c":4914.0,"v":113.0,"dr":0.0294,"sa":0.4986},{"date":"2021-06-23","o":4950.0,"h":4980.0,"l":4895.0,"c":4971.5,"v":139.0,"dr":0.0117,"sa":0.4987},{"date":"2021-06-24","o":4973.0,"h":4990.0,"l":4904.0,"c":4974.0,"v":114.0,"dr":0.0005,"sa":0.4952},{"date":"2021-06-25","o":4974.0,"h":5085.0,"l":4974.0,"c":5067.0,"v":119.0,"dr":0.0187,"sa":0.4954},{"date":"2021-06-28","o":5060.0,"h":5120.0,"l":4980.0,"c":5020.5,"v":683.0,"dr":-0.0092,"sa":0.4954},{"date":"2021-06-29","o":5150.0,"h":5150.0,"l":5100.0,"c":5149.5,"v":227.0,"dr":0.0257,"sa":0.4901},{"date":"2021-06-30","o":5145.0,"h":5197.0,"l":5117.0,"c":5159.5,"v":578.0,"dr":0.0019,"sa":0.4876},{"date":"2021-07-01","o":5216.5,"h":5262.0,"l":5170.0,"c":5229.0,"v":259.0,"dr":0.0135,"sa":0.4875},{"date":"2021-07-02","o":5230.0,"h":5316.0,"l":5170.0,"c":5300.0,"v":207.0,"dr":0.0136,"sa":0.4875},{"date":"2021-07-05","o":5300.0,"h":5350.0,"l":5300.0,"c":5345.0,"v":54.0,"dr":0.0085,"sa":0.4852},{"date":"2021-07-06","o":5300.0,"h":5300.0,"l":5179.5,"c":5250.0,"v":249.0,"dr":-0.0178,"sa":0.4857},{"date":"2021-07-07","o":5250.0,"h":5300.0,"l":5202.0,"c":5279.0,"v":219.0,"dr":0.0055,"sa":0.4857},{"date":"2021-07-08","o":5156.5,"h":5242.0,"l":5038.0,"c":5137.0,"v":173.0,"dr":-0.0269,"sa":0.4737},{"date":"2021-07-12","o":4980.0,"h":5038.0,"l":4956.0,"c":4985.0,"v":222.0,"dr":-0.0296,"sa":0.4749},{"date":"2021-07-13","o":4953.0,"h":4953.0,"l":4834.0,"c":4863.5,"v":265.0,"dr":-0.0244,"sa":0.4758},{"date":"2021-07-14","o":4957.5,"h":4960.5,"l":4880.0,"c":4957.0,"v":132.0,"dr":0.0192,"sa":0.4751},{"date":"2021-07-15","o":4929.5,"h":4929.5,"l":4848.0,"c":4853.0,"v":75.0,"dr":-0.021,"sa":0.4719},{"date":"2021-07-16","o":4911.0,"h":4911.0,"l":4817.0,"c":4817.0,"v":277.0,"dr":-0.0074,"sa":0.4721},{"date":"2021-07-19","o":4820.0,"h":4918.0,"l":4820.0,"c":4870.0,"v":76.0,"dr":0.011,"sa":0.4683},{"date":"2021-07-20","o":4975.0,"h":5143.0,"l":4975.0,"c":5054.0,"v":88.0,"dr":0.0378,"sa":0.4681},{"date":"2021-07-21","o":5100.0,"h":5141.0,"l":5054.0,"c":5097.5,"v":62.0,"dr":0.0086,"sa":0.4656},{"date":"2021-07-22","o":5037.5,"h":5041.5,"l":4966.5,"c":4998.0,"v":52.0,"dr":-0.0195,"sa":0.4639},{"date":"2021-07-23","o":4941.0,"h":5100.0,"l":4890.0,"c":5081.0,"v":110.0,"dr":0.0166,"sa":0.4586},{"date":"2021-07-26","o":5147.5,"h":5147.5,"l":5120.5,"c":5125.0,"v":93.0,"dr":0.0087,"sa":0.4581},{"date":"2021-07-27","o":5125.0,"h":5130.0,"l":5037.5,"c":5130.0,"v":91.0,"dr":0.001,"sa":0.4532},{"date":"2021-07-28","o":5130.0,"h":5177.0,"l":5130.0,"c":5150.0,"v":72.0,"dr":0.0039,"sa":0.4506},{"date":"2021-07-29","o":5187.0,"h":5229.0,"l":5183.5,"c":5219.0,"v":75.0,"dr":0.0134,"sa":0.4506},{"date":"2021-07-30","o":5219.0,"h":5264.0,"l":5219.0,"c":5240.0,"v":70.0,"dr":0.004,"sa":0.45},{"date":"2021-08-02","o":5204.0,"h":5316.0,"l":5204.0,"c":5267.0,"v":83.0,"dr":0.0052,"sa":0.45},{"date":"2021-08-03","o":5320.0,"h":5500.0,"l":5150.5,"c":5363.0,"v":725.0,"dr":0.0182,"sa":0.4492},{"date":"2021-08-04","o":5370.0,"h":5406.5,"l":5200.0,"c":5230.0,"v":72.0,"dr":-0.0248,"sa":0.4491},{"date":"2021-08-05","o":5200.0,"h":5210.0,"l":5175.0,"c":5210.0,"v":51.0,"dr":-0.0038,"sa":0.4489},{"date":"2021-08-06","o":5209.5,"h":5278.5,"l":5100.0,"c":5196.5,"v":82.0,"dr":-0.0026,"sa":0.447},{"date":"2021-08-09","o":5250.0,"h":5250.0,"l":5193.0,"c":5193.0,"v":57.0,"dr":-0.0007,"sa":0.4465},{"date":"2021-08-10","o":5203.0,"h":5265.0,"l":5198.0,"c":5265.0,"v":62.0,"dr":0.0139,"sa":0.4462},{"date":"2021-08-11","o":5300.0,"h":5370.0,"l":5288.5,"c":5348.0,"v":39.0,"dr":0.0158,"sa":0.4462},{"date":"2021-08-12","o":5348.0,"h":5350.0,"l":5315.0,"c":5330.0,"v":482.0,"dr":-0.0034,"sa":0.445},{"date":"2021-08-13","o":5300.0,"h":5300.0,"l":4950.0,"c":5172.0,"v":745.0,"dr":-0.0296,"sa":0.446},{"date":"2021-08-17","o":5172.0,"h":5172.0,"l":5014.0,"c":5070.5,"v":122.0,"dr":-0.0196,"sa":0.4438},{"date":"2021-08-18","o":5024.5,"h":5055.5,"l":5024.5,"c":5038.5,"v":35.0,"dr":-0.0063,"sa":0.4433},{"date":"2021-08-19","o":5040.0,"h":5040.0,"l":4918.0,"c":4973.0,"v":91.0,"dr":-0.013,"sa":0.4436},{"date":"2021-08-20","o":5028.0,"h":5067.0,"l":5018.0,"c":5067.0,"v":29.0,"dr":0.0189,"sa":0.4435},{"date":"2021-08-23","o":5039.0,"h":5099.5,"l":5031.5,"c":5032.0,"v":61.0,"dr":-0.0069,"sa":0.4436},{"date":"2021-08-24","o":5030.5,"h":5111.0,"l":5000.0,"c":5052.5,"v":123.0,"dr":0.0041,"sa":0.4431},{"date":"2021-08-25","o":5053.0,"h":5230.0,"l":5053.0,"c":5190.0,"v":70.0,"dr":0.0272,"sa":0.4437},{"date":"2021-08-26","o":5210.0,"h":5210.0,"l":5149.5,"c":5149.5,"v":152.0,"dr":-0.0078,"sa":0.4438},{"date":"2021-08-27","o":4917.0,"h":5185.0,"l":4917.0,"c":5177.0,"v":236.0,"dr":0.0053,"sa":0.4427},{"date":"2021-08-30","o":5300.0,"h":5300.0,"l":5210.0,"c":5222.0,"v":73.0,"dr":0.0087,"sa":0.4425},{"date":"2021-08-31","o":5269.0,"h":5323.0,"l":5246.0,"c":5246.0,"v":966.0,"dr":0.0046,"sa":0.4415},{"date":"2021-09-01","o":5206.0,"h":5270.0,"l":5171.5,"c":5180.0,"v":40.0,"dr":-0.0126,"sa":0.44},{"date":"2021-09-02","o":5225.5,"h":5299.0,"l":5225.5,"c":5299.0,"v":32.0,"dr":0.023,"sa":0.4399},{"date":"2021-09-03","o":5330.0,"h":5341.5,"l":5327.0,"c":5334.5,"v":47.0,"dr":0.0067,"sa":0.4368},{"date":"2021-09-06","o":5151.0,"h":5334.5,"l":5151.0,"c":5257.0,"v":19.0,"dr":-0.0145,"sa":0.4359},{"date":"2021-09-07","o":5281.0,"h":5281.0,"l":5110.0,"c":5115.0,"v":106.0,"dr":-0.027,"sa":0.4367},{"date":"2021-09-08","o":5102.5,"h":5102.5,"l":5006.5,"c":5020.5,"v":193.0,"dr":-0.0185,"sa":0.4373},{"date":"2021-09-09","o":4999.0,"h":5189.5,"l":4999.0,"c":5167.0,"v":145.0,"dr":0.0292,"sa":0.4377},{"date":"2021-09-10","o":5099.5,"h":5154.0,"l":5096.0,"c":5115.0,"v":54.0,"dr":-0.0101,"sa":0.4368},{"date":"2021-09-13","o":5100.0,"h":5136.0,"l":5052.5,"c":5082.0,"v":11.0,"dr":-0.0065,"sa":0.4338},{"date":"2021-09-14","o":4985.0,"h":5000.0,"l":4921.5,"c":4931.0,"v":1053.0,"dr":-0.0297,"sa":0.4343},{"date":"2021-09-15","o":4940.0,"h":5030.0,"l":4921.5,"c":5027.5,"v":96.0,"dr":0.0196,"sa":0.433},{"date":"2021-09-16","o":5031.0,"h":5072.5,"l":5031.0,"c":5072.5,"v":12.0,"dr":0.009,"sa":0.4312},{"date":"2021-09-17","o":5036.0,"h":5055.0,"l":5016.0,"c":5052.0,"v":64.0,"dr":-0.004,"sa":0.4302},{"date":"2021-09-20","o":4950.5,"h":4983.5,"l":4937.5,"c":4982.5,"v":87.0,"dr":-0.0138,"sa":0.4304},{"date":"2021-09-21","o":5044.0,"h":5044.0,"l":4965.0,"c":4994.0,"v":183.0,"dr":0.0023,"sa":0.4287},{"date":"2021-09-22","o":5152.5,"h":5170.0,"l":5152.5,"c":5170.0,"v":61.0,"dr":0.0352,"sa":0.4298},{"date":"2021-09-23","o":5330.0,"h":5371.0,"l":5240.0,"c":5293.5,"v":208.0,"dr":0.0239,"sa":0.4303},{"date":"2021-09-24","o":5350.0,"h":5399.5,"l":5350.0,"c":5369.0,"v":62.0,"dr":0.0143,"sa":0.4274},{"date":"2021-09-27","o":5378.5,"h":5567.0,"l":5378.5,"c":5532.5,"v":137.0,"dr":0.0305,"sa":0.4241},{"date":"2021-09-28","o":5594.5,"h":5669.5,"l":5564.0,"c":5566.0,"v":213.0,"dr":0.0061,"sa":0.423},{"date":"2021-09-29","o":5407.0,"h":5407.0,"l":5300.0,"c":5312.0,"v":501.0,"dr":-0.0456,"sa":0.4258},{"date":"2021-09-30","o":5387.0,"h":5395.0,"l":5258.0,"c":5284.0,"v":66.0,"dr":-0.0053,"sa":0.4223},{"date":"2021-10-01","o":5296.0,"h":5500.0,"l":5250.0,"c":5500.0,"v":45.0,"dr":0.0409,"sa":0.4238},{"date":"2021-10-04","o":5451.0,"h":5485.0,"l":5360.5,"c":5366.0,"v":96.0,"dr":-0.0244,"sa":0.4213},{"date":"2021-10-05","o":5424.5,"h":5428.5,"l":5389.0,"c":5420.0,"v":68.0,"dr":0.0101,"sa":0.4206},{"date":"2021-10-07","o":5391.0,"h":5400.0,"l":5360.5,"c":5369.0,"v":42.0,"dr":-0.0094,"sa":0.4181},{"date":"2021-10-12","o":5151.5,"h":5211.5,"l":5068.5,"c":5093.0,"v":172.0,"dr":-0.0514,"sa":0.4216},{"date":"2021-10-13","o":5093.0,"h":5093.0,"l":5004.0,"c":5063.5,"v":44.0,"dr":-0.0058,"sa":0.4214},{"date":"2021-10-14","o":5211.0,"h":5316.5,"l":5211.0,"c":5316.5,"v":62.0,"dr":0.05,"sa":0.4237},{"date":"2021-10-15","o":5446.0,"h":5504.0,"l":5443.5,"c":5499.0,"v":123.0,"dr":0.0343,"sa":0.4248},{"date":"2021-10-18","o":5581.0,"h":5642.0,"l":5545.0,"c":5567.0,"v":57.0,"dr":0.0124,"sa":0.4249},{"date":"2021-10-19","o":5571.5,"h":5670.0,"l":5571.5,"c":5651.0,"v":99.0,"dr":0.0151,"sa":0.4249},{"date":"2021-10-20","o":5689.5,"h":5700.0,"l":5582.0,"c":5582.0,"v":85.0,"dr":-0.0122,"sa":0.4252},{"date":"2021-10-21","o":5640.5,"h":6074.5,"l":5640.0,"c":6021.0,"v":948.0,"dr":0.0786,"sa":0.4315},{"date":"2021-10-22","o":6134.0,"h":6170.0,"l":6109.0,"c":6113.5,"v":76.0,"dr":0.0154,"sa":0.4309},{"date":"2021-10-25","o":6110.0,"h":6182.0,"l":6080.5,"c":6094.5,"v":153.0,"dr":-0.0031,"sa":0.4299},{"date":"2021-10-26","o":6149.0,"h":6149.0,"l":5998.0,"c":6050.0,"v":58.0,"dr":-0.0073,"sa":0.4299},{"date":"2021-10-27","o":5976.0,"h":6033.0,"l":5976.0,"c":6030.0,"v":12.0,"dr":-0.0033,"sa":0.4296},{"date":"2021-10-28","o":6030.0,"h":6144.0,"l":6030.0,"c":6092.5,"v":21.0,"dr":0.0104,"sa":0.4281},{"date":"2021-10-29","o":6290.0,"h":6346.5,"l":6282.5,"c":6357.5,"v":17.0,"dr":0.0435,"sa":0.4275},{"date":"2021-11-01","o":6465.0,"h":6685.5,"l":6465.0,"c":6644.0,"v":144.0,"dr":0.0451,"sa":0.4272},{"date":"2021-11-02","o":6775.0,"h":6816.5,"l":6686.0,"c":6724.0,"v":72.0,"dr":0.012,"sa":0.4272},{"date":"2021-11-03","o":6780.0,"h":6780.0,"l":6675.0,"c":6703.0,"v":157.0,"dr":-0.0031,"sa":0.4261},{"date":"2021-11-04","o":6775.0,"h":6846.0,"l":6734.0,"c":6735.0,"v":62.0,"dr":0.0048,"sa":0.4258},{"date":"2021-11-05","o":6859.0,"h":6881.0,"l":6828.0,"c":6870.0,"v":14.0,"dr":0.02,"sa":0.4261},{"date":"2021-11-08","o":7002.0,"h":7002.0,"l":6859.0,"c":6859.0,"v":30.0,"dr":-0.0016,"sa":0.426},{"date":"2021-11-09","o":6810.0,"h":6810.0,"l":6734.0,"c":6736.5,"v":10.0,"dr":-0.0179,"sa":0.425},{"date":"2021-11-10","o":6740.0,"h":6758.5,"l":6672.0,"c":6721.5,"v":56.0,"dr":-0.0022,"sa":0.4251},{"date":"2021-11-11","o":6838.0,"h":6884.0,"l":6829.5,"c":6829.5,"v":110.0,"dr":0.0161,"sa":0.4253},{"date":"2021-11-12","o":6847.0,"h":6847.0,"l":6805.0,"c":6806.0,"v":25.0,"dr":-0.0034,"sa":0.4252},{"date":"2021-11-15","o":6810.0,"h":6810.0,"l":6563.5,"c":6596.0,"v":76.0,"dr":-0.0309,"sa":0.4263},{"date":"2021-11-16","o":6563.0,"h":6665.0,"l":6563.0,"c":6625.5,"v":70.0,"dr":0.0045,"sa":0.4255},{"date":"2021-11-17","o":6607.5,"h":6635.0,"l":6585.5,"c":6585.5,"v":120.0,"dr":-0.006,"sa":0.4254},{"date":"2021-11-18","o":6639.0,"h":6639.0,"l":6639.0,"c":6639.0,"v":3.0,"dr":0.0081,"sa":0.4248},{"date":"2021-11-19","o":6770.5,"h":6810.0,"l":6750.0,"c":6750.0,"v":15.0,"dr":0.0167,"sa":0.425},{"date":"2021-11-23","o":7000.0,"h":7000.0,"l":6873.0,"c":6956.0,"v":95.0,"dr":0.0305,"sa":0.424},{"date":"2021-11-24","o":6956.0,"h":7780.0,"l":6956.0,"c":7674.0,"v":223.0,"dr":0.1032,"sa":0.4353},{"date":"2021-11-25","o":7800.0,"h":8170.0,"l":7800.0,"c":7920.0,"v":8.0,"dr":0.0321,"sa":0.4362},{"date":"2021-11-26","o":7920.0,"h":7920.0,"l":7350.0,"c":7549.5,"v":44.0,"dr":-0.0468,"sa":0.4369},{"date":"2021-11-29","o":7465.0,"h":7564.5,"l":7462.5,"c":7520.0,"v":21.0,"dr":-0.0039,"sa":0.4369},{"date":"2021-11-30","o":7525.0,"h":7662.0,"l":7525.0,"c":7560.0,"v":38.0,"dr":0.0053,"sa":0.4367},{"date":"2021-12-01","o":7594.0,"h":8200.0,"l":7594.0,"c":8051.5,"v":145.0,"dr":0.065,"sa":0.4269},{"date":"2021-12-02","o":8005.0,"h":8350.0,"l":8005.0,"c":8350.0,"v":177.0,"dr":0.0371,"sa":0.4275},{"date":"2021-12-03","o":8292.0,"h":8444.5,"l":8133.5,"c":8173.0,"v":154.0,"dr":-0.0212,"sa":0.4181},{"date":"2021-12-06","o":8085.0,"h":8300.0,"l":8085.0,"c":8250.0,"v":80.0,"dr":0.0094,"sa":0.4181},{"date":"2021-12-07","o":8170.0,"h":8190.0,"l":8091.5,"c":8091.5,"v":58.0,"dr":-0.0192,"sa":0.4181},{"date":"2021-12-09","o":7878.0,"h":7880.5,"l":7583.0,"c":7583.0,"v":87.0,"dr":-0.0628,"sa":0.4224},{"date":"2021-12-10","o":7699.5,"h":7700.0,"l":7533.0,"c":7553.0,"v":64.0,"dr":-0.004,"sa":0.4224},{"date":"2021-12-13","o":7892.5,"h":7892.5,"l":7236.0,"c":7236.0,"v":67.0,"dr":-0.042,"sa":0.4247},{"date":"2021-12-14","o":7119.0,"h":7264.0,"l":7119.0,"c":7260.0,"v":109.0,"dr":0.0033,"sa":0.4245},{"date":"2021-12-15","o":7182.0,"h":7317.5,"l":7070.5,"c":7174.0,"v":111.0,"dr":-0.0118,"sa":0.4248},{"date":"2021-12-16","o":7230.0,"h":7450.0,"l":7230.0,"c":7450.0,"v":24.0,"dr":0.0385,"sa":0.4255},{"date":"2021-12-17","o":7449.0,"h":7600.0,"l":7449.0,"c":7585.0,"v":31.0,"dr":0.0181,"sa":0.4258},{"date":"2021-12-20","o":7650.0,"h":7650.0,"l":7354.5,"c":7426.0,"v":20.0,"dr":-0.021,"sa":0.4254},{"date":"2021-12-21","o":7650.0,"h":7650.0,"l":7354.5,"c":7426.0,"v":0.0,"dr":0.0,"sa":0.4254},{"date":"2021-12-22","o":7633.5,"h":7790.0,"l":7633.5,"c":7765.0,"v":96.0,"dr":0.0457,"sa":0.4273},{"date":"2021-12-23","o":7850.0,"h":7938.5,"l":7739.0,"c":7739.0,"v":51.0,"dr":-0.0033,"sa":0.4261},{"date":"2021-12-27","o":7639.5,"h":7639.5,"l":7639.5,"c":7639.5,"v":6.0,"dr":-0.0129,"sa":0.425},{"date":"2021-12-28","o":7639.5,"h":7639.5,"l":7639.5,"c":7639.5,"v":0.0,"dr":0.0,"sa":0.425},{"date":"2021-12-29","o":7750.0,"h":7750.0,"l":7613.0,"c":7613.0,"v":7.0,"dr":-0.0035,"sa":0.4246},{"date":"2021-12-30","o":7623.0,"h":7623.0,"l":7610.5,"c":7610.5,"v":31.0,"dr":-0.0003,"sa":0.4232},{"date":"2022-01-03","o":7600.0,"h":7781.0,"l":7600.0,"c":7781.0,"v":58.0,"dr":0.0224,"sa":0.4234},{"date":"2022-01-04","o":8060.0,"h":8074.0,"l":8030.5,"c":8057.5,"v":92.0,"dr":0.0355,"sa":0.4236},{"date":"2022-01-05","o":8106.0,"h":8106.0,"l":8104.0,"c":8104.0,"v":11.0,"dr":0.0058,"sa":0.4228},{"date":"2022-01-06","o":8160.0,"h":8160.0,"l":8160.0,"c":8160.0,"v":6.0,"dr":0.0069,"sa":0.4224},{"date":"2022-01-07","o":8160.0,"h":8160.0,"l":8160.0,"c":8160.0,"v":6.0,"dr":0.0,"sa":0.4219},{"date":"2022-01-10","o":8160.0,"h":8168.0,"l":8100.0,"c":8100.0,"v":26.0,"dr":-0.0074,"sa":0.4213},{"date":"2022-01-11","o":8245.0,"h":8262.5,"l":8230.0,"c":8262.0,"v":41.0,"dr":0.02,"sa":0.4214},{"date":"2022-01-12","o":8220.0,"h":8220.0,"l":8179.5,"c":8211.0,"v":122.0,"dr":-0.0062,"sa":0.4214},{"date":"2022-01-13","o":8185.0,"h":8185.0,"l":8040.0,"c":8040.0,"v":27.0,"dr":-0.0208,"sa":0.4201},{"date":"2022-01-14","o":8050.0,"h":8050.0,"l":7920.0,"c":7944.0,"v":27.0,"dr":-0.0119,"sa":0.4204},{"date":"2022-01-17","o":8050.0,"h":8050.0,"l":7920.0,"c":7944.0,"v":0.0,"dr":0.0,"sa":0.4203},{"date":"2022-01-18","o":8006.5,"h":8006.5,"l":7973.5,"c":8006.0,"v":7.0,"dr":0.0078,"sa":0.4202},{"date":"2022-01-19","o":7919.0,"h":7919.0,"l":7911.0,"c":7911.5,"v":11.0,"dr":-0.0118,"sa":0.4204},{"date":"2022-01-20","o":8000.0,"h":8160.0,"l":8000.0,"c":8160.0,"v":14.0,"dr":0.0314,"sa":0.4207},{"date":"2022-01-21","o":8060.0,"h":8060.0,"l":7886.5,"c":8046.5,"v":8.0,"dr":-0.0139,"sa":0.4197},{"date":"2022-01-24","o":7681.0,"h":7837.5,"l":7674.5,"c":7815.0,"v":34.0,"dr":-0.0288,"sa":0.4209},{"date":"2022-01-25","o":7681.0,"h":7837.5,"l":7674.5,"c":7815.0,"v":34.0,"dr":0.0,"sa":0.4206},{"date":"2022-01-26","o":8032.5,"h":8286.0,"l":7697.5,"c":8225.5,"v":12.0,"dr":0.0525,"sa":0.4233},{"date":"2022-01-27","o":8400.0,"h":8479.0,"l":8270.0,"c":8270.0,"v":79.0,"dr":0.0054,"sa":0.4231},{"date":"2022-01-28","o":8050.0,"h":8050.0,"l":8044.5,"c":8046.5,"v":3.0,"dr":-0.027,"sa":0.4235},{"date":"2022-01-31","o":8056.0,"h":8210.0,"l":8056.0,"c":8210.0,"v":4.0,"dr":0.0203,"sa":0.4235},{"date":"2022-02-01","o":8344.5,"h":8403.5,"l":8336.5,"c":8342.5,"v":15.0,"dr":0.0161,"sa":0.4232},{"date":"2022-02-02","o":8448.0,"h":8448.0,"l":8294.0,"c":8368.5,"v":9.0,"dr":0.0031,"sa":0.4231},{"date":"2022-02-04","o":8207.0,"h":8244.0,"l":8207.0,"c":8244.0,"v":7.0,"dr":-0.0149,"sa":0.4227},{"date":"2022-02-07","o":8245.0,"h":8245.0,"l":8245.0,"c":8245.0,"v":1.0,"dr":0.0001,"sa":0.4224},{"date":"2022-02-08","o":8170.5,"h":8170.5,"l":8170.5,"c":8170.5,"v":1.0,"dr":-0.009,"sa":0.4225},{"date":"2022-02-09","o":8171.0,"h":8171.0,"l":8171.0,"c":8171.0,"v":1.0,"dr":0.0001,"sa":0.4225},{"date":"2022-02-10","o":8246.5,"h":8246.5,"l":8246.5,"c":8246.5,"v":1.0,"dr":0.0092,"sa":0.4224},{"date":"2022-02-11","o":8246.5,"h":8246.5,"l":7988.0,"c":7988.0,"v":2.0,"dr":-0.0313,"sa":0.4239},{"date":"2022-02-14","o":8246.5,"h":8246.5,"l":7988.0,"c":7988.0,"v":0.0,"dr":0.0,"sa":0.4237},{"date":"2022-02-15","o":7949.0,"h":7949.0,"l":7882.0,"c":7895.0,"v":44.0,"dr":-0.0116,"sa":0.4239},{"date":"2022-02-16","o":7870.5,"h":8000.0,"l":7870.5,"c":8000.0,"v":19.0,"dr":0.0133,"sa":0.4233},{"date":"2022-02-17","o":7779.5,"h":7779.5,"l":7779.5,"c":7779.5,"v":1.0,"dr":-0.0276,"sa":0.4235},{"date":"2022-02-18","o":7614.0,"h":7614.0,"l":7530.0,"c":7530.0,"v":9.0,"dr":-0.0321,"sa":0.4192},{"date":"2022-02-21","o":7614.0,"h":7614.0,"l":7530.0,"c":7530.0,"v":0.0,"dr":0.0,"sa":0.4186},{"date":"2022-02-22","o":7200.0,"h":7200.0,"l":7065.0,"c":7065.0,"v":11.0,"dr":-0.0618,"sa":0.4236},{"date":"2022-02-23","o":7097.5,"h":7097.5,"l":7027.5,"c":7027.5,"v":4.0,"dr":-0.0053,"sa":0.4234},{"date":"2022-02-24","o":6970.5,"h":6970.5,"l":6891.0,"c":6891.0,"v":37.0,"dr":-0.0194,"sa":0.4238},{"date":"2022-02-25","o":6825.5,"h":6924.0,"l":6825.5,"c":6924.0,"v":200.0,"dr":0.0048,"sa":0.423},{"date":"2022-03-02","o":6940.0,"h":7365.0,"l":6940.0,"c":7365.0,"v":14.0,"dr":0.0637,"sa":0.4268},{"date":"2022-03-03","o":7267.0,"h":7285.5,"l":7245.0,"c":7285.5,"v":58.0,"dr":-0.0108,"sa":0.4261},{"date":"2022-03-04","o":7285.5,"h":7285.5,"l":7180.0,"c":7180.0,"v":78.0,"dr":-0.0145,"sa":0.4261},{"date":"2022-03-06","o":7224.0,"h":7224.0,"l":7224.0,"c":7224.0,"v":21.0,"dr":0.0061,"sa":0.4261},{"date":"2022-03-07","o":7136.0,"h":7136.0,"l":7023.0,"c":7092.0,"v":32.0,"dr":-0.0183,"sa":0.4264},{"date":"2022-03-08","o":7112.5,"h":7220.5,"l":7112.5,"c":7220.5,"v":2.0,"dr":0.0181,"sa":0.4267},{"date":"2022-03-09","o":7224.0,"h":7224.0,"l":7224.0,"c":7224.0,"v":21.0,"dr":0.0005,"sa":0.4259},{"date":"2022-03-10","o":6880.0,"h":6930.0,"l":6824.5,"c":6930.0,"v":37.0,"dr":-0.0407,"sa":0.4239},{"date":"2022-03-11","o":6900.0,"h":6936.5,"l":6900.0,"c":6936.5,"v":20.0,"dr":0.0009,"sa":0.4238},{"date":"2022-03-14","o":6930.0,"h":6930.0,"l":6378.0,"c":6454.0,"v":34.0,"dr":-0.0696,"sa":0.4299},{"date":"2022-03-15","o":6535.5,"h":6631.0,"l":6535.5,"c":6583.0,"v":113.0,"dr":0.02,"sa":0.4297},{"date":"2022-03-16","o":6782.0,"h":6800.0,"l":6800.0,"c":6800.0,"v":0.0,"dr":0.033,"sa":0.4307},{"date":"2022-03-17","o":6801.0,"h":6882.0,"l":6587.0,"c":6587.0,"v":176.0,"dr":-0.0313,"sa":0.4253},{"date":"2022-03-18","o":6789.0,"h":7170.0,"l":6789.0,"c":7170.0,"v":180.0,"dr":0.0885,"sa":0.4214},{"date":"2022-03-21","o":6789.0,"h":7170.0,"l":6789.0,"c":7170.0,"v":0.0,"dr":0.0,"sa":0.421},{"date":"2022-03-23","o":7760.0,"h":7760.0,"l":7658.0,"c":7665.0,"v":40.0,"dr":0.069,"sa":0.4146},{"date":"2022-03-25","o":7861.0,"h":7899.0,"l":7861.0,"c":7899.0,"v":114.0,"dr":0.0305,"sa":0.3899},{"date":"2022-03-28","o":7550.0,"h":7703.0,"l":7550.0,"c":7579.0,"v":12.0,"dr":-0.0405,"sa":0.3923},{"date":"2022-03-29","o":7686.5,"h":7747.51,"l":7648.0,"c":7648.0,"v":8.0,"dr":0.0091,"sa":0.3923},{"date":"2022-03-30","o":7528.5,"h":7528.5,"l":7528.5,"c":7528.5,"v":55.0,"dr":-0.0156,"sa":0.3922},{"date":"2022-03-31","o":7130.0,"h":7130.0,"l":6982.0,"c":6970.0,"v":43.0,"dr":-0.0742,"sa":0.3994},{"date":"2022-04-01","o":6950.0,"h":6950.0,"l":6675.0,"c":6719.5,"v":46.0,"dr":-0.0359,"sa":0.4011},{"date":"2022-04-04","o":6872.0,"h":6947.0,"l":6872.0,"c":6917.5,"v":18.0,"dr":0.0295,"sa":0.4021},{"date":"2022-04-05","o":6836.0,"h":6836.0,"l":6836.0,"c":6836.0,"v":107.0,"dr":-0.0118,"sa":0.4017},{"date":"2022-04-06","o":6744.0,"h":6744.0,"l":6577.0,"c":6600.0,"v":19.0,"dr":-0.0345,"sa":0.4018},{"date":"2022-04-07","o":7815.0,"h":7860.0,"l":7616.5,"c":7698.5,"v":370.0,"dr":0.1664,"sa":0.4336},{"date":"2022-04-08","o":7692.0,"h":7692.0,"l":7291.0,"c":7388.0,"v":249.0,"dr":-0.0403,"sa":0.4343},{"date":"2022-04-11","o":7388.0,"h":7388.0,"l":7290.0,"c":7290.0,"v":56.0,"dr":-0.0133,"sa":0.4256},{"date":"2022-04-12","o":7463.5,"h":7487.0,"l":7243.5,"c":7243.5,"v":55.0,"dr":-0.0064,"sa":0.4252},{"date":"2022-04-13","o":7264.5,"h":7264.5,"l":7200.0,"c":7240.5,"v":405.0,"dr":-0.0004,"sa":0.4252},{"date":"2022-04-18","o":7245.0,"h":7323.0,"l":7150.0,"c":7276.0,"v":162.0,"dr":0.0049,"sa":0.4252},{"date":"2022-04-19","o":7302.0,"h":7419.5,"l":7302.0,"c":7396.0,"v":46.0,"dr":0.0165,"sa":0.4255},{"date":"2022-04-20","o":7600.0,"h":7681.5,"l":7600.0,"c":7656.5,"v":4.0,"dr":0.0352,"sa":0.4263},{"date":"2022-04-21","o":7821.0,"h":7821.0,"l":7693.5,"c":7800.0,"v":14.0,"dr":0.0187,"sa":0.4263},{"date":"2022-04-22","o":7757.5,"h":7790.0,"l":7706.5,"c":7790.0,"v":61.0,"dr":-0.0013,"sa":0.4261},{"date":"2022-04-25","o":7750.0,"h":7787.0,"l":7583.0,"c":7787.0,"v":103.0,"dr":-0.0004,"sa":0.426},{"date":"2022-04-26","o":7732.0,"h":7732.0,"l":7731.5,"c":7731.5,"v":4.0,"dr":-0.0071,"sa":0.4261},{"date":"2022-04-27","o":7940.0,"h":7940.0,"l":7650.0,"c":7655.5,"v":110.0,"dr":-0.0098,"sa":0.426},{"date":"2022-04-28","o":7695.0,"h":7815.0,"l":7695.0,"c":7807.0,"v":100.0,"dr":0.0198,"sa":0.4263},{"date":"2022-04-29","o":7774.0,"h":7774.0,"l":7573.5,"c":7617.0,"v":38.0,"dr":-0.0243,"sa":0.4271},{"date":"2022-05-02","o":7626.0,"h":7832.5,"l":7583.0,"c":7832.5,"v":105.0,"dr":0.0283,"sa":0.4279},{"date":"2022-05-03","o":7800.0,"h":7915.5,"l":7745.0,"c":7853.0,"v":26.0,"dr":0.0026,"sa":0.4278},{"date":"2022-05-04","o":7918.5,"h":8020.0,"l":7900.0,"c":8020.0,"v":136.0,"dr":0.0213,"sa":0.4279},{"date":"2022-05-05","o":7798.0,"h":7800.0,"l":7798.0,"c":7800.0,"v":16.0,"dr":-0.0274,"sa":0.4286},{"date":"2022-05-06","o":7807.5,"h":7807.5,"l":7697.0,"c":7697.0,"v":53.0,"dr":-0.0132,"sa":0.4289},{"date":"2022-05-09","o":7695.0,"h":7758.0,"l":7694.0,"c":7694.0,"v":44.0,"dr":-0.0004,"sa":0.4286},{"date":"2022-05-10","o":7860.0,"h":8040.0,"l":7860.0,"c":7999.0,"v":22.0,"dr":0.0396,"sa":0.43},{"date":"2022-05-11","o":7792.5,"h":7792.5,"l":7477.5,"c":7514.5,"v":237.0,"dr":-0.0606,"sa":0.4338},{"date":"2022-05-12","o":7483.0,"h":7508.0,"l":7367.5,"c":7500.0,"v":29.0,"dr":-0.0019,"sa":0.433},{"date":"2022-05-13","o":7600.0,"h":7775.0,"l":7596.5,"c":7762.5,"v":146.0,"dr":0.035,"sa":0.4336},{"date":"2022-05-16","o":7792.0,"h":7933.0,"l":7680.0,"c":7998.0,"v":211.0,"dr":0.0303,"sa":0.434},{"date":"2022-05-19","o":7653.0,"h":7653.0,"l":7533.0,"c":7570.0,"v":138.0,"dr":-0.0535,"sa":0.4376},{"date":"2022-05-20","o":7423.0,"h":7423.0,"l":7048.5,"c":7185.0,"v":121.0,"dr":-0.0509,"sa":0.4401},{"date":"2022-05-23","o":7290.0,"h":7426.5,"l":7290.0,"c":7426.5,"v":15.0,"dr":0.0336,"sa":0.441},{"date":"2022-05-24","o":7310.0,"h":7406.0,"l":7300.0,"c":7406.0,"v":107.0,"dr":-0.0028,"sa":0.4378},{"date":"2022-05-26","o":7663.5,"h":8000.0,"l":7663.5,"c":7930.0,"v":312.0,"dr":0.0708,"sa":0.4409},{"date":"2022-05-27","o":8232.0,"h":8241.5,"l":8148.0,"c":8200.0,"v":118.0,"dr":0.034,"sa":0.4419},{"date":"2022-05-30","o":8050.0,"h":8050.0,"l":8050.0,"c":8050.0,"v":5.0,"dr":-0.0183,"sa":0.4419},{"date":"2022-05-31","o":8174.0,"h":8316.5,"l":8174.0,"c":8211.5,"v":55.0,"dr":0.0201,"sa":0.4423},{"date":"2022-06-01","o":8317.5,"h":8548.5,"l":8280.0,"c":8548.5,"v":166.0,"dr":0.041,"sa":0.4439},{"date":"2022-06-02","o":8473.0,"h":8473.0,"l":8288.0,"c":8288.5,"v":41.0,"dr":-0.0304,"sa":0.445},{"date":"2022-06-03","o":8350.0,"h":8350.0,"l":8289.5,"c":8333.5,"v":68.0,"dr":0.0054,"sa":0.445},{"date":"2022-06-06","o":8453.5,"h":8453.5,"l":8265.0,"c":8299.0,"v":55.0,"dr":-0.0041,"sa":0.4448},{"date":"2022-06-07","o":8280.0,"h":8280.0,"l":8265.0,"c":8270.0,"v":30.0,"dr":-0.0035,"sa":0.4449},{"date":"2022-06-08","o":8150.0,"h":8150.0,"l":7986.0,"c":7986.0,"v":184.0,"dr":-0.0343,"sa":0.4462},{"date":"2022-06-09","o":7895.0,"h":8000.0,"l":7895.0,"c":8000.0,"v":27.0,"dr":0.0018,"sa":0.4398},{"date":"2022-06-10","o":7884.5,"h":8040.0,"l":7884.5,"c":8040.0,"v":12.0,"dr":0.005,"sa":0.4394},{"date":"2022-06-13","o":7805.5,"h":8150.0,"l":7805.5,"c":8120.5,"v":364.0,"dr":0.01,"sa":0.4394},{"date":"2022-06-14","o":8120.0,"h":8120.0,"l":8040.0,"c":8086.0,"v":264.0,"dr":-0.0042,"sa":0.4395},{"date":"2022-06-15","o":8250.0,"h":8331.5,"l":8144.0,"c":8291.5,"v":42.0,"dr":0.0254,"sa":0.4401},{"date":"2022-06-16","o":8095.0,"h":8095.0,"l":7860.0,"c":7949.5,"v":128.0,"dr":-0.0412,"sa":0.442},{"date":"2022-06-21","o":8336.5,"h":8336.5,"l":8247.5,"c":8247.5,"v":57.0,"dr":0.0375,"sa":0.4433},{"date":"2022-06-22","o":8110.0,"h":8160.5,"l":7988.5,"c":7988.5,"v":65.0,"dr":-0.0314,"sa":0.4446},{"date":"2022-06-23","o":7960.0,"h":8022.5,"l":7915.0,"c":8000.0,"v":33.0,"dr":0.0014,"sa":0.4443},{"date":"2022-06-24","o":8273.5,"h":8284.0,"l":8200.0,"c":8281.0,"v":76.0,"dr":0.0351,"sa":0.4454},{"date":"2022-06-27","o":8430.5,"h":8430.5,"l":8380.0,"c":8405.5,"v":2.0,"dr":0.015,"sa":0.4456},{"date":"2022-06-28","o":8589.0,"h":8806.5,"l":8504.0,"c":8504.0,"v":12.0,"dr":0.0117,"sa":0.4441},{"date":"2022-06-29","o":8504.5,"h":8534.0,"l":8420.0,"c":8436.5,"v":38.0,"dr":-0.0079,"sa":0.4442},{"date":"2022-06-30","o":8360.0,"h":8424.0,"l":8340.0,"c":8395.5,"v":136.0,"dr":-0.0049,"sa":0.4443},{"date":"2022-07-01","o":8055.5,"h":8076.5,"l":7985.5,"c":8076.5,"v":55.0,"dr":-0.038,"sa":0.446},{"date":"2022-07-04","o":8220.0,"h":8220.0,"l":8208.0,"c":8214.0,"v":2.0,"dr":0.017,"sa":0.4462},{"date":"2022-07-05","o":8570.0,"h":8647.5,"l":8150.0,"c":8555.0,"v":374.0,"dr":0.0415,"sa":0.4471},{"date":"2022-07-06","o":8500.5,"h":8712.0,"l":8454.5,"c":8712.0,"v":87.0,"dr":0.0184,"sa":0.4473},{"date":"2022-07-07","o":9025.0,"h":9472.0,"l":8847.5,"c":9472.0,"v":40.0,"dr":0.0872,"sa":0.4552},{"date":"2022-07-08","o":9338.5,"h":9740.0,"l":9282.5,"c":9740.0,"v":198.0,"dr":0.0283,"sa":0.4556},{"date":"2022-07-11","o":9600.0,"h":9600.0,"l":9292.0,"c":9480.5,"v":28.0,"dr":-0.0266,"sa":0.4564},{"date":"2022-07-12","o":9500.0,"h":9511.0,"l":9098.0,"c":9098.0,"v":569.0,"dr":-0.0403,"sa":0.4579},{"date":"2022-07-13","o":9098.0,"h":9098.0,"l":8950.0,"c":9070.0,"v":573.0,"dr":-0.0031,"sa":0.4579},{"date":"2022-07-14","o":8983.0,"h":9245.0,"l":8911.5,"c":9240.0,"v":120.0,"dr":0.0187,"sa":0.4581},{"date":"2022-07-15","o":9411.0,"h":9505.0,"l":9400.0,"c":9500.0,"v":555.0,"dr":0.0281,"sa":0.4586},{"date":"2022-07-18","o":9650.0,"h":9692.0,"l":9565.5,"c":9565.5,"v":108.0,"dr":0.0069,"sa":0.4586},{"date":"2022-07-19","o":9823.5,"h":10049.5,"l":9823.5,"c":10025.5,"v":521.0,"dr":0.0481,"sa":0.4604},{"date":"2022-07-20","o":10400.0,"h":10400.0,"l":10143.5,"c":10220.0,"v":27.0,"dr":0.0194,"sa":0.4607},{"date":"2022-07-21","o":10411.0,"h":11319.0,"l":10411.0,"c":11155.5,"v":775.0,"dr":0.0915,"sa":0.4681},{"date":"2022-07-22","o":10766.0,"h":10766.0,"l":10497.5,"c":10502.0,"v":153.0,"dr":-0.0586,"sa":0.471},{"date":"2022-07-25","o":10689.0,"h":10716.0,"l":10385.0,"c":10705.5,"v":104.0,"dr":0.0194,"sa":0.4705},{"date":"2022-07-26","o":10800.0,"h":10820.5,"l":10755.0,"c":10758.0,"v":488.0,"dr":0.0049,"sa":0.4702},{"date":"2022-07-27","o":10738.5,"h":10848.5,"l":10738.5,"c":10800.0,"v":471.0,"dr":0.0039,"sa":0.4696},{"date":"2022-07-28","o":10800.0,"h":10800.0,"l":10206.5,"c":10371.5,"v":151.0,"dr":-0.0397,"sa":0.4714},{"date":"2022-07-29","o":9926.0,"h":9926.0,"l":9415.0,"c":9700.0,"v":198.0,"dr":-0.0647,"sa":0.4763},{"date":"2022-08-01","o":9509.5,"h":9700.0,"l":9226.0,"c":9459.0,"v":413.0,"dr":-0.0248,"sa":0.4758},{"date":"2022-08-02","o":9178.5,"h":9550.0,"l":9178.5,"c":9456.5,"v":517.0,"dr":-0.0003,"sa":0.4758},{"date":"2022-08-03","o":9415.5,"h":9646.0,"l":9296.5,"c":9611.5,"v":1388.0,"dr":0.0164,"sa":0.4755},{"date":"2022-08-04","o":9364.0,"h":9768.0,"l":9308.0,"c":9768.0,"v":8.0,"dr":0.0163,"sa":0.4755},{"date":"2022-08-05","o":9970.0,"h":9973.0,"l":9600.0,"c":9600.0,"v":475.0,"dr":-0.0172,"sa":0.4759},{"date":"2022-08-08","o":9600.0,"h":9600.0,"l":9359.0,"c":9566.5,"v":599.0,"dr":-0.0035,"sa":0.4759},{"date":"2022-08-09","o":9302.0,"h":9454.5,"l":9226.5,"c":9342.5,"v":66.0,"dr":-0.0234,"sa":0.4766},{"date":"2022-08-10","o":9669.0,"h":9832.5,"l":9643.0,"c":9811.0,"v":1063.0,"dr":0.0501,"sa":0.4789},{"date":"2022-08-11","o":9809.0,"h":9972.5,"l":9774.0,"c":9774.0,"v":650.0,"dr":-0.0038,"sa":0.4789},{"date":"2022-08-12","o":9857.5,"h":9857.5,"l":9775.0,"c":9800.0,"v":13.0,"dr":0.0027,"sa":0.4789},{"date":"2022-08-16","o":9900.0,"h":9900.0,"l":9719.0,"c":9719.0,"v":55.0,"dr":-0.0083,"sa":0.4788},{"date":"2022-08-17","o":9700.0,"h":9932.0,"l":9700.0,"c":9932.0,"v":21.0,"dr":0.0219,"sa":0.4784},{"date":"2022-08-18","o":10105.5,"h":10324.5,"l":10105.5,"c":10322.5,"v":337.0,"dr":0.0393,"sa":0.4797},{"date":"2022-08-19","o":10047.5,"h":10368.0,"l":10008.5,"c":10345.0,"v":49.0,"dr":0.0022,"sa":0.4796},{"date":"2022-08-22","o":10154.5,"h":10239.0,"l":10000.0,"c":10026.5,"v":85.0,"dr":-0.0308,"sa":0.4808},{"date":"2022-08-23","o":10094.5,"h":10111.0,"l":10027.0,"c":10044.0,"v":900.0,"dr":0.0017,"sa":0.4807},{"date":"2022-08-24","o":9965.0,"h":10011.0,"l":9940.0,"c":10002.5,"v":179.0,"dr":-0.0041,"sa":0.4806},{"date":"2022-08-25","o":10000.0,"h":10284.0,"l":10000.0,"c":10195.0,"v":557.0,"dr":0.0192,"sa":0.4808},{"date":"2022-08-26","o":9432.0,"h":9432.0,"l":9270.0,"c":9302.0,"v":776.0,"dr":-0.0876,"sa":0.4882},{"date":"2022-08-29","o":9150.0,"h":9346.5,"l":9150.0,"c":9270.0,"v":1134.0,"dr":-0.0034,"sa":0.4877},{"date":"2022-08-30","o":9312.5,"h":9312.5,"l":9192.5,"c":9203.5,"v":387.0,"dr":-0.0072,"sa":0.4878},{"date":"2022-08-31","o":8800.0,"h":8850.0,"l":8500.0,"c":8516.5,"v":447.0,"dr":-0.0746,"sa":0.4936},{"date":"2022-09-01","o":8298.5,"h":8324.5,"l":8149.0,"c":8244.5,"v":103.0,"dr":-0.0319,"sa":0.4946},{"date":"2022-09-05","o":8399.5,"h":8399.5,"l":7781.5,"c":8199.5,"v":22.0,"dr":-0.0055,"sa":0.4945},{"date":"2022-09-06","o":7910.0,"h":7910.0,"l":7722.0,"c":7800.0,"v":1068.0,"dr":-0.0487,"sa":0.4972},{"date":"2022-09-07","o":7700.0,"h":7779.0,"l":7652.0,"c":7778.0,"v":427.0,"dr":-0.0028,"sa":0.4966},{"date":"2022-09-08","o":7700.5,"h":7827.0,"l":7641.0,"c":7826.5,"v":852.0,"dr":0.0062,"sa":0.4965},{"date":"2022-09-09","o":7994.0,"h":8008.5,"l":7915.5,"c":7952.0,"v":248.0,"dr":0.016,"sa":0.4967},{"date":"2022-09-12","o":8110.5,"h":8110.5,"l":7980.0,"c":7980.0,"v":194.0,"dr":0.0035,"sa":0.4966},{"date":"2022-09-13","o":7750.0,"h":7750.0,"l":7560.5,"c":7565.5,"v":701.0,"dr":-0.0519,"sa":0.4995},{"date":"2022-09-14","o":7565.0,"h":7676.5,"l":7565.0,"c":7676.5,"v":78.0,"dr":0.0147,"sa":0.4995},{"date":"2022-09-15","o":7753.0,"h":8046.5,"l":7753.0,"c":7975.5,"v":588.0,"dr":0.039,"sa":0.5004},{"date":"2022-09-16","o":7960.0,"h":8200.5,"l":7960.0,"c":8194.0,"v":205.0,"dr":0.0274,"sa":0.501},{"date":"2022-09-19","o":8100.0,"h":8209.0,"l":8026.5,"c":8193.5,"v":106.0,"dr":-0.0001,"sa":0.5008},{"date":"2022-09-20","o":7863.5,"h":7900.0,"l":7846.0,"c":7897.0,"v":728.0,"dr":-0.0362,"sa":0.5014},{"date":"2022-09-21","o":8080.5,"h":8161.0,"l":8018.0,"c":8019.0,"v":705.0,"dr":0.0154,"sa":0.5011},{"date":"2022-09-22","o":8075.5,"h":8099.0,"l":8041.5,"c":8099.0,"v":1242.0,"dr":0.01,"sa":0.5005},{"date":"2022-09-23","o":7959.5,"h":7959.5,"l":7824.5,"c":7831.0,"v":52.0,"dr":-0.0331,"sa":0.5016},{"date":"2022-09-26","o":7984.5,"h":7984.5,"l":7700.0,"c":7775.5,"v":67.0,"dr":-0.0071,"sa":0.5016},{"date":"2022-09-27","o":7792.0,"h":7792.0,"l":7568.5,"c":7568.5,"v":60.0,"dr":-0.0266,"sa":0.5014},{"date":"2022-09-28","o":7760.5,"h":7877.0,"l":7713.5,"c":7877.0,"v":182.0,"dr":0.0408,"sa":0.5026},{"date":"2022-09-29","o":7731.0,"h":7731.0,"l":7649.0,"c":7656.0,"v":86.0,"dr":-0.0281,"sa":0.5034},{"date":"2022-09-30","o":7862.5,"h":7889.5,"l":7780.0,"c":7780.0,"v":606.0,"dr":0.0162,"sa":0.5036},{"date":"2022-10-03","o":7879.0,"h":8068.0,"l":7879.0,"c":8068.0,"v":38.0,"dr":0.037,"sa":0.5045},{"date":"2022-10-05","o":8179.0,"h":8380.0,"l":8165.0,"c":8377.0,"v":76.0,"dr":0.0383,"sa":0.5058},{"date":"2022-10-06","o":8358.5,"h":8358.5,"l":8161.0,"c":8187.5,"v":136.0,"dr":-0.0226,"sa":0.5054},{"date":"2022-10-11","o":7602.5,"h":7772.5,"l":7528.0,"c":7587.5,"v":148.0,"dr":-0.0733,"sa":0.5105},{"date":"2022-10-12","o":7599.0,"h":7675.5,"l":7599.0,"c":7646.5,"v":61.0,"dr":0.0078,"sa":0.5104},{"date":"2022-10-13","o":8149.5,"h":8150.0,"l":8036.5,"c":8138.5,"v":107.0,"dr":0.0643,"sa":0.5134},{"date":"2022-10-14","o":8222.0,"h":8278.5,"l":7996.0,"c":7996.0,"v":522.0,"dr":-0.0175,"sa":0.5138},{"date":"2022-10-17","o":8010.0,"h":8010.0,"l":7862.5,"c":7934.0,"v":58.0,"dr":-0.0078,"sa":0.5116},{"date":"2022-10-18","o":7852.0,"h":7852.0,"l":7728.0,"c":7782.5,"v":679.0,"dr":-0.0191,"sa":0.512},{"date":"2022-10-19","o":7728.0,"h":7728.0,"l":7709.5,"c":7709.5,"v":3.0,"dr":-0.0094,"sa":0.5107},{"date":"2022-10-20","o":7919.5,"h":7935.0,"l":7761.5,"c":7761.5,"v":721.0,"dr":0.0067,"sa":0.51},{"date":"2022-10-21","o":8056.5,"h":8156.5,"l":8056.5,"c":8147.5,"v":614.0,"dr":0.0497,"sa":0.5122},{"date":"2022-10-25","o":8387.5,"h":8387.5,"l":8355.5,"c":8355.5,"v":12.0,"dr":0.0255,"sa":0.5126},{"date":"2022-10-26","o":8510.5,"h":8535.5,"l":8425.0,"c":8425.0,"v":24.0,"dr":0.0083,"sa":0.5098},{"date":"2022-10-27","o":8475.0,"h":8475.0,"l":8344.0,"c":8345.5,"v":41.0,"dr":-0.0094,"sa":0.5098},{"date":"2022-10-28","o":8418.5,"h":8661.5,"l":8418.5,"c":8608.5,"v":196.0,"dr":0.0315,"sa":0.5084},{"date":"2022-10-31","o":8561.5,"h":8583.0,"l":8500.0,"c":8500.5,"v":25.0,"dr":-0.0125,"sa":0.5077},{"date":"2022-11-01","o":8500.0,"h":8500.0,"l":8394.5,"c":8468.5,"v":92.0,"dr":-0.0038,"sa":0.5076},{"date":"2022-11-02","o":8462.0,"h":8482.0,"l":8167.5,"c":8226.5,"v":1814.0,"dr":-0.0286,"sa":0.5084},{"date":"2022-11-03","o":8047.5,"h":8200.0,"l":8047.5,"c":8167.0,"v":39.0,"dr":-0.0072,"sa":0.5082},{"date":"2022-11-04","o":8519.0,"h":8595.5,"l":8330.5,"c":8585.5,"v":48.0,"dr":0.0512,"sa":0.5048},{"date":"2022-11-07","o":8665.0,"h":8753.5,"l":8665.0,"c":8753.5,"v":36.0,"dr":0.0196,"sa":0.5049},{"date":"2022-11-08","o":8757.5,"h":8858.5,"l":8757.5,"c":8801.0,"v":33.0,"dr":0.0054,"sa":0.5049},{"date":"2022-11-09","o":8680.0,"h":8694.5,"l":8655.5,"c":8690.0,"v":6.0,"dr":-0.0126,"sa":0.5051},{"date":"2022-11-10","o":8899.5,"h":8958.0,"l":8863.5,"c":8922.0,"v":75.0,"dr":0.0267,"sa":0.5056},{"date":"2022-11-11","o":9048.0,"h":9480.0,"l":9048.0,"c":9462.0,"v":72.0,"dr":0.0605,"sa":0.5089},{"date":"2022-11-14","o":9446.5,"h":9551.0,"l":9405.0,"c":9490.0,"v":18.0,"dr":0.003,"sa":0.5073},{"date":"2022-11-15","o":9583.0,"h":9773.5,"l":9583.0,"c":9773.5,"v":44.0,"dr":0.0299,"sa":0.5062},{"date":"2022-11-16","o":9695.5,"h":9695.5,"l":9428.0,"c":9481.0,"v":374.0,"dr":-0.0299,"sa":0.5071},{"date":"2022-11-17","o":9424.0,"h":9850.0,"l":9285.0,"c":9849.0,"v":78.0,"dr":0.0388,"sa":0.5084},{"date":"2022-11-18","o":9770.0,"h":9830.0,"l":9698.5,"c":9830.0,"v":151.0,"dr":-0.0019,"sa":0.5084},{"date":"2022-11-22","o":9492.5,"h":9776.5,"l":9480.5,"c":9700.0,"v":123.0,"dr":-0.0132,"sa":0.5083},{"date":"2022-11-23","o":9760.5,"h":9843.5,"l":9716.5,"c":9741.0,"v":1857.0,"dr":0.0042,"sa":0.5083},{"date":"2022-11-24","o":9890.0,"h":9890.0,"l":9890.0,"c":9890.0,"v":9.0,"dr":0.0153,"sa":0.5081},{"date":"2022-11-25","o":9732.0,"h":10077.0,"l":9732.0,"c":9886.5,"v":9.0,"dr":-0.0004,"sa":0.5081},{"date":"2022-11-28","o":9473.0,"h":9473.0,"l":9436.0,"c":9445.0,"v":23.0,"dr":-0.0447,"sa":0.51},{"date":"2022-11-29","o":9350.5,"h":9449.0,"l":9337.5,"c":9386.0,"v":20.0,"dr":-0.0062,"sa":0.5101},{"date":"2022-11-30","o":9365.0,"h":9608.5,"l":9325.0,"c":9599.5,"v":72.0,"dr":0.0227,"sa":0.5094},{"date":"2022-12-01","o":9792.0,"h":9792.0,"l":9733.0,"c":9733.5,"v":12.0,"dr":0.014,"sa":0.5096},{"date":"2022-12-02","o":9715.0,"h":9715.0,"l":9584.0,"c":9679.0,"v":85.0,"dr":-0.0056,"sa":0.5096},{"date":"2022-12-05","o":9748.0,"h":9748.0,"l":9574.5,"c":9683.5,"v":79.0,"dr":0.0005,"sa":0.5095},{"date":"2022-12-06","o":9678.0,"h":9692.5,"l":9667.0,"c":9667.0,"v":1558.0,"dr":-0.0017,"sa":0.5093},{"date":"2022-12-07","o":9607.0,"h":9607.0,"l":9449.0,"c":9455.0,"v":67.0,"dr":-0.0219,"sa":0.5091},{"date":"2022-12-12","o":9521.0,"h":9624.0,"l":9521.0,"c":9578.5,"v":32.0,"dr":0.0131,"sa":0.4989},{"date":"2022-12-13","o":9754.5,"h":9754.5,"l":9589.0,"c":9589.0,"v":24.0,"dr":0.0011,"sa":0.498},{"date":"2022-12-14","o":9633.0,"h":9633.0,"l":9633.0,"c":9633.0,"v":1.0,"dr":0.0046,"sa":0.4956},{"date":"2022-12-15","o":9250.0,"h":9250.0,"l":8888.0,"c":8987.0,"v":104.0,"dr":-0.0671,"sa":0.5003},{"date":"2022-12-16","o":8820.0,"h":8862.0,"l":8779.0,"c":8832.0,"v":78.0,"dr":-0.0172,"sa":0.5006},{"date":"2022-12-19","o":8890.0,"h":8913.0,"l":8800.0,"c":8805.0,"v":60.0,"dr":-0.0031,"sa":0.4965},{"date":"2022-12-20","o":8757.0,"h":8757.0,"l":8757.0,"c":8757.0,"v":1.0,"dr":-0.0055,"sa":0.4952},{"date":"2022-12-21","o":8944.0,"h":8976.5,"l":8944.0,"c":8959.0,"v":11.0,"dr":0.0231,"sa":0.4953},{"date":"2022-12-22","o":8876.5,"h":8876.5,"l":8785.0,"c":8785.0,"v":35.0,"dr":-0.0194,"sa":0.4956},{"date":"2022-12-23","o":8907.0,"h":8958.5,"l":8907.0,"c":8958.0,"v":17.0,"dr":0.0197,"sa":0.4955},{"date":"2022-12-26","o":8907.0,"h":8958.5,"l":8907.0,"c":8958.0,"v":0.0,"dr":0.0,"sa":0.4914},{"date":"2022-12-28","o":9355.5,"h":9360.0,"l":9165.5,"c":9165.5,"v":22.0,"dr":0.0232,"sa":0.4919},{"date":"2022-12-29","o":9348.5,"h":9348.5,"l":9273.0,"c":9310.0,"v":9.0,"dr":0.0158,"sa":0.4902},{"date":"2022-12-30","o":8931.0,"h":8965.5,"l":8931.0,"c":8965.5,"v":2.0,"dr":-0.037,"sa":0.4917},{"date":"2023-01-02","o":8800.0,"h":9000.0,"l":8800.0,"c":9000.0,"v":18.0,"dr":0.0038,"sa":0.4915},{"date":"2023-01-03","o":9289.0,"h":9289.0,"l":9100.0,"c":9193.5,"v":52.0,"dr":0.0215,"sa":0.4905},{"date":"2023-01-04","o":9333.5,"h":9340.0,"l":9300.0,"c":9300.0,"v":8.0,"dr":0.0116,"sa":0.4903},{"date":"2023-01-05","o":9260.0,"h":9279.0,"l":9250.0,"c":9264.0,"v":47.0,"dr":-0.0039,"sa":0.4898},{"date":"2023-01-06","o":9440.0,"h":9660.0,"l":9434.5,"c":9660.0,"v":19.0,"dr":0.0427,"sa":0.4916},{"date":"2023-01-09","o":9702.0,"h":9785.0,"l":9689.0,"c":9689.0,"v":9.0,"dr":0.003,"sa":0.4896},{"date":"2023-01-10","o":9555.0,"h":9653.5,"l":9555.0,"c":9653.5,"v":16.0,"dr":-0.0037,"sa":0.4896},{"date":"2023-01-11","o":9584.5,"h":9699.5,"l":9567.0,"c":9659.0,"v":73.0,"dr":0.0006,"sa":0.4894},{"date":"2023-01-12","o":9695.0,"h":9800.0,"l":9695.0,"c":9789.0,"v":12.0,"dr":0.0135,"sa":0.4895},{"date":"2023-01-13","o":9770.0,"h":9839.0,"l":9595.0,"c":9758.5,"v":124.0,"dr":-0.0031,"sa":0.4895},{"date":"2023-01-16","o":10200.0,"h":10200.0,"l":9900.0,"c":9900.0,"v":7.0,"dr":0.0145,"sa":0.4897},{"date":"2023-01-17","o":10062.0,"h":10079.0,"l":9847.5,"c":9924.5,"v":40.0,"dr":0.0025,"sa":0.4892},{"date":"2023-01-18","o":9924.5,"h":9924.5,"l":9674.0,"c":9738.0,"v":44.0,"dr":-0.0188,"sa":0.4885},{"date":"2023-01-19","o":9608.5,"h":9608.5,"l":9443.0,"c":9450.0,"v":32.0,"dr":-0.0296,"sa":0.4894},{"date":"2023-01-20","o":9568.5,"h":10063.0,"l":9568.5,"c":10063.0,"v":32.0,"dr":0.0649,"sa":0.4935},{"date":"2023-01-23","o":10310.5,"h":10382.0,"l":10309.0,"c":10350.5,"v":595.0,"dr":0.0286,"sa":0.4943},{"date":"2023-01-24","o":10293.0,"h":10351.0,"l":10293.0,"c":10351.0,"v":19.0,"dr":0.0,"sa":0.4942},{"date":"2023-01-25","o":10300.0,"h":10300.0,"l":10220.0,"c":10301.0,"v":251.0,"dr":-0.0048,"sa":0.4939},{"date":"2023-01-26","o":10595.0,"h":10695.0,"l":10595.0,"c":10695.0,"v":26.0,"dr":0.0382,"sa":0.4952},{"date":"2023-01-27","o":10870.0,"h":10905.5,"l":10813.0,"c":10817.0,"v":586.0,"dr":0.0114,"sa":0.4948},{"date":"2023-01-30","o":10690.5,"h":10793.0,"l":10690.5,"c":10771.0,"v":35.0,"dr":-0.0043,"sa":0.4946},{"date":"2023-01-31","o":10620.5,"h":10620.5,"l":10620.5,"c":10620.5,"v":4.0,"dr":-0.014,"sa":0.4949},{"date":"2023-02-01","o":10766.5,"h":10814.5,"l":10707.0,"c":10758.0,"v":29.0,"dr":0.0129,"sa":0.495},{"date":"2023-02-02","o":11139.5,"h":11294.5,"l":11139.5,"c":11255.0,"v":127.0,"dr":0.0462,"sa":0.4968},{"date":"2023-02-03","o":11267.0,"h":11320.0,"l":11154.5,"c":11178.5,"v":31.0,"dr":-0.0068,"sa":0.496},{"date":"2023-02-06","o":11080.0,"h":11080.0,"l":10813.0,"c":10951.5,"v":133.0,"dr":-0.0203,"sa":0.4962},{"date":"2023-02-07","o":10922.0,"h":10942.0,"l":10857.0,"c":10942.0,"v":520.0,"dr":-0.0009,"sa":0.4953},{"date":"2023-02-08","o":10840.0,"h":10890.5,"l":10810.5,"c":10843.5,"v":87.0,"dr":-0.009,"sa":0.4954},{"date":"2023-02-09","o":10993.0,"h":10993.0,"l":10993.0,"c":10993.0,"v":1.0,"dr":0.0138,"sa":0.4929},{"date":"2023-02-10","o":10835.5,"h":11145.0,"l":10835.5,"c":11145.0,"v":294.0,"dr":0.0138,"sa":0.493},{"date":"2023-02-13","o":11059.0,"h":11185.0,"l":11018.0,"c":11185.0,"v":19.0,"dr":0.0036,"sa":0.4922},{"date":"2023-02-14","o":11238.0,"h":11238.0,"l":11238.0,"c":11238.0,"v":6.0,"dr":0.0047,"sa":0.4919},{"date":"2023-02-15","o":11089.0,"h":11240.0,"l":11089.0,"c":11240.0,"v":21.0,"dr":0.0002,"sa":0.4917},{"date":"2023-02-16","o":11287.0,"h":11317.0,"l":11223.5,"c":11229.0,"v":460.0,"dr":-0.001,"sa":0.4917},{"date":"2023-02-17","o":11090.0,"h":11138.5,"l":11090.0,"c":11138.5,"v":72.0,"dr":-0.0081,"sa":0.4915},{"date":"2023-02-22","o":10880.0,"h":10880.0,"l":10743.0,"c":10776.5,"v":73.0,"dr":-0.0325,"sa":0.4927},{"date":"2023-02-23","o":10913.0,"h":10913.0,"l":10710.0,"c":10758.0,"v":59.0,"dr":-0.0017,"sa":0.4926},{"date":"2023-02-24","o":10747.5,"h":10748.0,"l":10716.5,"c":10728.0,"v":18.0,"dr":-0.0028,"sa":0.4926},{"date":"2023-02-27","o":10728.0,"h":10771.5,"l":10720.0,"c":10720.0,"v":23.0,"dr":-0.0007,"sa":0.4925},{"date":"2023-02-28","o":10800.0,"h":11076.5,"l":10800.0,"c":10974.0,"v":36.0,"dr":0.0237,"sa":0.4919},{"date":"2023-03-01","o":10930.0,"h":10930.0,"l":10586.5,"c":10586.5,"v":1435.0,"dr":-0.0353,"sa":0.4933},{"date":"2023-03-02","o":10502.0,"h":10703.0,"l":10502.0,"c":10666.0,"v":31.0,"dr":0.0075,"sa":0.4932},{"date":"2023-03-03","o":10746.5,"h":10746.5,"l":10675.0,"c":10675.0,"v":25.0,"dr":0.0008,"sa":0.493},{"date":"2023-03-06","o":10726.5,"h":10867.0,"l":10643.5,"c":10685.0,"v":363.0,"dr":0.0009,"sa":0.4922},{"date":"2023-03-07","o":10685.0,"h":10685.0,"l":10289.0,"c":10308.5,"v":1570.0,"dr":-0.0352,"sa":0.4924},{"date":"2023-03-08","o":10365.0,"h":10663.5,"l":10365.0,"c":10663.5,"v":47.0,"dr":0.0344,"sa":0.4935},{"date":"2023-03-09","o":10900.0,"h":10983.5,"l":10896.0,"c":10898.0,"v":318.0,"dr":0.022,"sa":0.4897},{"date":"2023-03-10","o":10860.5,"h":10860.5,"l":10860.5,"c":10860.5,"v":7.0,"dr":-0.0034,"sa":0.4897},{"date":"2023-03-13","o":10717.0,"h":10843.5,"l":10702.5,"c":10715.0,"v":15.0,"dr":-0.0134,"sa":0.4894},{"date":"2023-03-14","o":11063.5,"h":11080.0,"l":10900.0,"c":10959.0,"v":14.0,"dr":0.0228,"sa":0.4899},{"date":"2023-03-15","o":11001.5,"h":11080.0,"l":10910.0,"c":11080.0,"v":515.0,"dr":0.011,"sa":0.4861},{"date":"2023-03-16","o":11160.5,"h":11367.5,"l":11160.5,"c":11320.0,"v":418.0,"dr":0.0217,"sa":0.4863},{"date":"2023-03-17","o":11344.5,"h":11356.5,"l":11330.0,"c":11349.0,"v":69.0,"dr":0.0026,"sa":0.486},{"date":"2023-03-20","o":11329.5,"h":11581.0,"l":11329.5,"c":11358.5,"v":886.0,"dr":0.0008,"sa":0.486},{"date":"2023-03-21","o":11360.0,"h":11430.0,"l":11313.0,"c":11430.0,"v":22.0,"dr":0.0063,"sa":0.4856},{"date":"2023-03-22","o":11500.0,"h":11500.0,"l":11230.0,"c":11238.0,"v":13.0,"dr":-0.0168,"sa":0.4857},{"date":"2023-03-23","o":11104.0,"h":11138.5,"l":11093.5,"c":11031.0,"v":5.0,"dr":-0.0184,"sa":0.4861},{"date":"2023-03-27","o":10748.0,"h":10958.5,"l":10748.0,"c":10958.5,"v":6.0,"dr":-0.0066,"sa":0.4843},{"date":"2023-03-28","o":10854.5,"h":10854.5,"l":10780.0,"c":10788.5,"v":39.0,"dr":-0.0155,"sa":0.4846},{"date":"2023-03-29","o":11054.5,"h":11152.0,"l":11054.5,"c":11141.5,"v":23.0,"dr":0.0327,"sa":0.4802},{"date":"2023-03-30","o":11478.0,"h":11603.5,"l":11478.0,"c":11600.0,"v":10.0,"dr":0.0412,"sa":0.4814},{"date":"2023-03-31","o":11722.0,"h":11850.0,"l":11722.0,"c":11850.0,"v":32.0,"dr":0.0216,"sa":0.4808},{"date":"2023-04-03","o":12160.5,"h":12160.5,"l":12032.0,"c":12102.5,"v":22.0,"dr":0.0213,"sa":0.48},{"date":"2023-04-04","o":12229.0,"h":12229.0,"l":12040.0,"c":12040.0,"v":22.0,"dr":-0.0052,"sa":0.4723},{"date":"2023-04-05","o":12135.0,"h":12135.0,"l":11981.0,"c":12041.0,"v":16.0,"dr":0.0001,"sa":0.4723},{"date":"2023-04-10","o":12000.0,"h":12000.0,"l":11929.0,"c":11982.5,"v":48.0,"dr":-0.0049,"sa":0.4676},{"date":"2023-04-11","o":12145.0,"h":12225.0,"l":12055.0,"c":12009.0,"v":43.0,"dr":0.0022,"sa":0.4667},{"date":"2023-04-12","o":12009.0,"h":12009.0,"l":11787.5,"c":11787.5,"v":198.0,"dr":-0.0184,"sa":0.4652},{"date":"2023-04-13","o":11788.5,"h":12060.0,"l":11788.5,"c":12060.0,"v":14.0,"dr":0.0231,"sa":0.4656},{"date":"2023-04-14","o":12226.5,"h":12226.5,"l":11951.5,"c":11951.5,"v":92.0,"dr":-0.009,"sa":0.4654},{"date":"2023-04-17","o":12500.0,"h":12737.0,"l":12493.5,"c":12737.0,"v":111.0,"dr":0.0657,"sa":0.4634},{"date":"2023-04-18","o":12843.0,"h":13230.5,"l":12843.0,"c":13180.0,"v":91.0,"dr":0.0348,"sa":0.4628},{"date":"2023-04-19","o":13150.0,"h":13150.0,"l":12816.5,"c":13126.0,"v":28.0,"dr":-0.0041,"sa":0.4621},{"date":"2023-04-20","o":12819.5,"h":13072.0,"l":12803.5,"c":12972.0,"v":71.0,"dr":-0.0117,"sa":0.4621},{"date":"2023-04-21","o":12941.0,"h":13407.0,"l":12941.0,"c":13404.5,"v":60.0,"dr":0.0333,"sa":0.4616},{"date":"2023-04-24","o":13492.5,"h":13595.0,"l":13300.0,"c":13595.0,"v":405.0,"dr":0.0142,"sa":0.4317},{"date":"2023-04-25","o":14000.0,"h":14163.0,"l":13722.0,"c":13737.5,"v":131.0,"dr":0.0105,"sa":0.4296},{"date":"2023-04-26","o":13595.0,"h":13595.0,"l":13072.5,"c":13417.5,"v":82.0,"dr":-0.0233,"sa":0.4301},{"date":"2023-04-27","o":13425.0,"h":13528.0,"l":13425.0,"c":13479.5,"v":1132.0,"dr":0.0046,"sa":0.43},{"date":"2023-04-28","o":13708.0,"h":13708.0,"l":13369.0,"c":13429.0,"v":20.0,"dr":-0.0037,"sa":0.43},{"date":"2023-05-02","o":13430.0,"h":13876.0,"l":13430.0,"c":13876.0,"v":22.0,"dr":0.0333,"sa":0.4311},{"date":"2023-05-03","o":13945.0,"h":13945.0,"l":13630.0,"c":13630.0,"v":47.0,"dr":-0.0177,"sa":0.4314},{"date":"2023-05-04","o":13630.0,"h":13630.0,"l":13132.5,"c":13132.5,"v":36.0,"dr":-0.0365,"sa":0.4319},{"date":"2023-05-05","o":13465.0,"h":13735.0,"l":13465.0,"c":13735.0,"v":149.0,"dr":0.0459,"sa":0.4338},{"date":"2023-05-08","o":13669.0,"h":13823.0,"l":13669.0,"c":13823.0,"v":45.0,"dr":0.0064,"sa":0.4338},{"date":"2023-05-09","o":13737.5,"h":13822.0,"l":13721.0,"c":13727.0,"v":10.0,"dr":-0.0069,"sa":0.4339},{"date":"2023-05-10","o":13519.5,"h":13533.0,"l":13363.0,"c":13458.0,"v":60.0,"dr":-0.0196,"sa":0.4344},{"date":"2023-05-11","o":13337.0,"h":13419.5,"l":13303.0,"c":13346.0,"v":59.0,"dr":-0.0083,"sa":0.4343},{"date":"2023-05-12","o":13122.5,"h":13500.0,"l":13122.5,"c":13500.0,"v":82.0,"dr":0.0115,"sa":0.4341},{"date":"2023-05-15","o":13633.0,"h":13911.5,"l":13633.0,"c":13878.5,"v":81.0,"dr":0.028,"sa":0.434},{"date":"2023-05-16","o":14176.5,"h":14500.5,"l":14176.5,"c":14322.5,"v":54.0,"dr":0.032,"sa":0.4342},{"date":"2023-05-17","o":14508.5,"h":14667.5,"l":14398.5,"c":14623.5,"v":168.0,"dr":0.021,"sa":0.4346},{"date":"2023-05-18","o":14827.5,"h":15199.5,"l":14822.5,"c":15199.5,"v":75.0,"dr":0.0394,"sa":0.4357},{"date":"2023-05-19","o":15195.0,"h":15206.0,"l":15081.0,"c":15102.0,"v":278.0,"dr":-0.0064,"sa":0.4348},{"date":"2023-05-22","o":15037.0,"h":15191.0,"l":15035.5,"c":15191.0,"v":20.0,"dr":0.0059,"sa":0.4345},{"date":"2023-05-23","o":15176.5,"h":15186.5,"l":15124.5,"c":15154.5,"v":42.0,"dr":-0.0024,"sa":0.4345},{"date":"2023-05-24","o":14850.0,"h":14850.0,"l":14680.0,"c":14721.5,"v":16.0,"dr":-0.0286,"sa":0.4341},{"date":"2023-05-29","o":15400.0,"h":15650.0,"l":15390.0,"c":15483.5,"v":11.0,"dr":0.0518,"sa":0.4321},{"date":"2023-05-30","o":15470.0,"h":15470.0,"l":15052.5,"c":15057.0,"v":137.0,"dr":-0.0275,"sa":0.4332},{"date":"2023-05-31","o":14500.0,"h":14726.0,"l":14250.0,"c":14250.5,"v":322.0,"dr":-0.0536,"sa":0.4357},{"date":"2023-06-01","o":14250.0,"h":14651.0,"l":14250.0,"c":14590.5,"v":134.0,"dr":0.0239,"sa":0.4354},{"date":"2023-06-02","o":14887.0,"h":15220.0,"l":14833.5,"c":15216.5,"v":133.0,"dr":0.0429,"sa":0.4335},{"date":"2023-06-05","o":14848.0,"h":14902.5,"l":14492.5,"c":14520.5,"v":335.0,"dr":-0.0457,"sa":0.4329},{"date":"2023-06-06","o":14597.5,"h":14716.0,"l":14597.5,"c":14599.0,"v":322.0,"dr":0.0054,"sa":0.4318},{"date":"2023-06-07","o":14776.5,"h":14852.0,"l":14743.5,"c":14852.0,"v":24.0,"dr":0.0173,"sa":0.432},{"date":"2023-06-08","o":14787.5,"h":15104.5,"l":14787.5,"c":14998.5,"v":22.0,"dr":0.0099,"sa":0.4267},{"date":"2023-06-09","o":15104.5,"h":15229.5,"l":14906.5,"c":14919.0,"v":132.0,"dr":-0.0053,"sa":0.4256},{"date":"2023-06-12","o":15010.0,"h":15302.5,"l":15010.0,"c":15302.5,"v":226.0,"dr":0.0257,"sa":0.4257},{"date":"2023-06-13","o":15457.0,"h":15509.5,"l":15420.0,"c":15420.0,"v":415.0,"dr":0.0077,"sa":0.4254},{"date":"2023-06-14","o":15436.0,"h":15569.5,"l":15436.0,"c":15569.5,"v":91.0,"dr":0.0097,"sa":0.4237},{"date":"2023-06-15","o":15625.5,"h":15807.5,"l":15601.5,"c":15724.0,"v":87.0,"dr":0.0099,"sa":0.4225},{"date":"2023-06-16","o":15723.5,"h":15780.5,"l":15649.5,"c":15763.0,"v":84.0,"dr":0.0025,"sa":0.4225},{"date":"2023-06-21","o":15291.0,"h":15291.0,"l":14985.0,"c":15093.5,"v":356.0,"dr":-0.0425,"sa":0.4249},{"date":"2023-06-22","o":15180.0,"h":15281.0,"l":15146.0,"c":15281.0,"v":26.0,"dr":0.0124,"sa":0.4249},{"date":"2023-06-23","o":15247.0,"h":15415.5,"l":15200.0,"c":15289.0,"v":20.0,"dr":0.0005,"sa":0.4233},{"date":"2023-06-26","o":15280.0,"h":15410.5,"l":15110.5,"c":15205.5,"v":122.0,"dr":-0.0055,"sa":0.4234},{"date":"2023-06-27","o":15180.0,"h":15404.5,"l":15100.0,"c":15320.0,"v":133.0,"dr":0.0075,"sa":0.4234},{"date":"2023-06-28","o":15356.0,"h":15356.0,"l":15090.0,"c":15217.0,"v":34.0,"dr":-0.0067,"sa":0.4235},{"date":"2023-06-29","o":15273.5,"h":15451.5,"l":15184.0,"c":15392.0,"v":369.0,"dr":0.0115,"sa":0.4235},{"date":"2023-06-30","o":15585.5,"h":15648.5,"l":15451.0,"c":15451.0,"v":8.0,"dr":0.0038,"sa":0.4229},{"date":"2023-07-03","o":15727.0,"h":15727.0,"l":15600.0,"c":15640.0,"v":40.0,"dr":0.0122,"sa":0.4207},{"date":"2023-07-04","o":15640.0,"h":15640.0,"l":15640.0,"c":15640.0,"v":7.0,"dr":0.0,"sa":0.4192},{"date":"2023-07-05","o":15645.0,"h":15675.0,"l":15550.0,"c":15570.5,"v":38.0,"dr":-0.0044,"sa":0.4179},{"date":"2023-07-06","o":15571.5,"h":15865.5,"l":15571.5,"c":15668.5,"v":472.0,"dr":0.0063,"sa":0.4179},{"date":"2023-07-07","o":16015.0,"h":16159.5,"l":15874.5,"c":16035.5,"v":139.0,"dr":0.0234,"sa":0.4172},{"date":"2023-07-10","o":16110.0,"h":16333.0,"l":16110.0,"c":16311.0,"v":37.0,"dr":0.0172,"sa":0.4172},{"date":"2023-07-11","o":17000.0,"h":17424.5,"l":16991.5,"c":17084.0,"v":250.0,"dr":0.0474,"sa":0.4195},{"date":"2023-07-12","o":17203.0,"h":17482.0,"l":16888.5,"c":16896.0,"v":265.0,"dr":-0.011,"sa":0.4196},{"date":"2023-07-13","o":17106.5,"h":17650.0,"l":17106.5,"c":17648.5,"v":142.0,"dr":0.0445,"sa":0.4216},{"date":"2023-07-14","o":17410.0,"h":17775.0,"l":17410.0,"c":17775.0,"v":57.0,"dr":0.0072,"sa":0.4195},{"date":"2023-07-17","o":17652.0,"h":17668.5,"l":17249.5,"c":17603.5,"v":75.0,"dr":-0.0096,"sa":0.4195},{"date":"2023-07-18","o":17532.0,"h":17532.0,"l":17081.0,"c":17081.0,"v":9.0,"dr":-0.0297,"sa":0.4191},{"date":"2023-07-19","o":17360.5,"h":17586.0,"l":17355.5,"c":17555.5,"v":12.0,"dr":0.0278,"sa":0.4195},{"date":"2023-07-20","o":17555.5,"h":17555.5,"l":17085.0,"c":17308.5,"v":404.0,"dr":-0.0141,"sa":0.4113},{"date":"2023-07-21","o":17151.0,"h":17382.0,"l":17151.0,"c":17365.5,"v":10.0,"dr":0.0033,"sa":0.4105},{"date":"2023-07-24","o":17131.0,"h":17434.0,"l":17131.0,"c":17184.0,"v":35.0,"dr":-0.0105,"sa":0.4096},{"date":"2023-07-25","o":17530.5,"h":18086.0,"l":17530.5,"c":18086.0,"v":45.0,"dr":0.0525,"sa":0.4104},{"date":"2023-07-26","o":17994.5,"h":18088.0,"l":17721.5,"c":17971.0,"v":16.0,"dr":-0.0064,"sa":0.4104},{"date":"2023-07-27","o":18150.5,"h":18200.0,"l":18150.0,"c":18167.0,"v":15.0,"dr":0.0109,"sa":0.4102},{"date":"2023-07-28","o":18100.0,"h":18100.0,"l":17761.5,"c":17983.5,"v":49.0,"dr":-0.0101,"sa":0.4096},{"date":"2023-07-31","o":17884.0,"h":18180.5,"l":17884.0,"c":18077.0,"v":60.0,"dr":0.0052,"sa":0.4096},{"date":"2023-08-01","o":18428.0,"h":18520.5,"l":18150.5,"c":18520.5,"v":407.0,"dr":0.0245,"sa":0.4077},{"date":"2023-08-02","o":18700.0,"h":18700.0,"l":18381.5,"c":18522.5,"v":62.0,"dr":0.0001,"sa":0.4074},{"date":"2023-08-03","o":10365.0,"h":10663.5,"l":10365.0,"c":10663.5,"v":47.0,"dr":-0.4243,"sa":0.5831},{"date":"2023-08-04","o":18999.5,"h":19337.5,"l":18888.0,"c":19037.5,"v":96.0,"dr":0.7853,"sa":0.9756},{"date":"2023-08-07","o":19596.5,"h":19684.5,"l":19347.0,"c":19662.5,"v":80.0,"dr":0.0328,"sa":0.9759},{"date":"2023-08-08","o":19848.0,"h":20105.5,"l":19656.5,"c":19657.0,"v":71.0,"dr":-0.0003,"sa":0.9759},{"date":"2023-08-09","o":19700.0,"h":19865.5,"l":19580.0,"c":19500.0,"v":73.0,"dr":-0.008,"sa":0.976},{"date":"2023-08-10","o":19848.0,"h":19884.0,"l":19700.0,"c":19880.0,"v":17.0,"dr":0.0195,"sa":0.9751},{"date":"2023-08-11","o":20000.0,"h":20000.0,"l":19588.0,"c":19753.0,"v":102.0,"dr":-0.0064,"sa":0.9727},{"date":"2023-08-14","o":20762.5,"h":21370.5,"l":20583.0,"c":20995.5,"v":162.0,"dr":0.0629,"sa":0.974},{"date":"2023-08-15","o":21336.0,"h":22344.5,"l":21336.0,"c":22200.0,"v":15.0,"dr":0.0574,"sa":0.9754},{"date":"2023-08-16","o":22747.0,"h":22747.0,"l":22319.5,"c":22580.0,"v":30.0,"dr":0.0171,"sa":0.9754},{"date":"2023-08-17","o":22800.0,"h":23318.5,"l":22800.0,"c":23089.0,"v":81.0,"dr":0.0225,"sa":0.9755},{"date":"2023-08-18","o":23265.0,"h":23265.0,"l":22900.0,"c":23124.0,"v":33.0,"dr":0.0015,"sa":0.9753},{"date":"2023-08-22","o":23124.0,"h":23468.5,"l":22855.5,"c":23217.5,"v":40.0,"dr":0.004,"sa":0.9752},{"date":"2023-08-23","o":23380.0,"h":23524.0,"l":22972.5,"c":23524.0,"v":86.0,"dr":0.0132,"sa":0.9748},{"date":"2023-08-24","o":23622.0,"h":23655.5,"l":23324.0,"c":23655.5,"v":14.0,"dr":0.0056,"sa":0.9738},{"date":"2023-08-25","o":23704.5,"h":23966.0,"l":23315.0,"c":23966.0,"v":90.0,"dr":0.0131,"sa":0.9738},{"date":"2023-08-28","o":24583.0,"h":24819.0,"l":24266.0,"c":24611.5,"v":206.0,"dr":0.0269,"sa":0.974},{"date":"2023-08-29","o":25217.5,"h":25438.0,"l":24921.0,"c":25100.0,"v":26.0,"dr":0.0198,"sa":0.9741},{"date":"2023-08-30","o":23162.5,"h":23700.0,"l":22900.0,"c":23470.5,"v":3300.0,"dr":-0.0649,"sa":0.9764},{"date":"2023-08-31","o":23882.5,"h":23899.5,"l":22878.5,"c":23050.5,"v":382.0,"dr":-0.0179,"sa":0.9761},{"date":"2023-09-01","o":23470.0,"h":23909.5,"l":23037.0,"c":23278.0,"v":233.0,"dr":0.0099,"sa":0.9761},{"date":"2023-09-04","o":23200.0,"h":23996.5,"l":23200.0,"c":23518.5,"v":151.0,"dr":0.0103,"sa":0.9755},{"date":"2023-09-05","o":23518.5,"h":23518.5,"l":22550.0,"c":22900.5,"v":402.0,"dr":-0.0263,"sa":0.976},{"date":"2023-09-06","o":23500.0,"h":23500.0,"l":22642.0,"c":23109.0,"v":194.0,"dr":0.0091,"sa":0.9759},{"date":"2023-09-07","o":23089.0,"h":23089.5,"l":21700.0,"c":21710.5,"v":185.0,"dr":-0.0605,"sa":0.978},{"date":"2023-09-08","o":22095.0,"h":22095.0,"l":21654.0,"c":21920.0,"v":72.0,"dr":0.0096,"sa":0.9736},{"date":"2023-09-11","o":21752.5,"h":22117.5,"l":21752.5,"c":21957.0,"v":41.0,"dr":0.0017,"sa":0.9736},{"date":"2023-09-12","o":21856.5,"h":21857.0,"l":21424.0,"c":21487.0,"v":102.0,"dr":-0.0214,"sa":0.9739},{"date":"2023-09-13","o":21425.0,"h":21473.0,"l":20949.5,"c":20949.5,"v":135.0,"dr":-0.025,"sa":0.9711},{"date":"2023-09-14","o":20900.0,"h":20900.0,"l":20330.5,"c":20604.0,"v":431.0,"dr":-0.0165,"sa":0.9706},{"date":"2023-09-15","o":20549.5,"h":20549.5,"l":19901.5,"c":20183.5,"v":198.0,"dr":-0.0204,"sa":0.9709},{"date":"2023-09-18","o":19951.0,"h":20190.0,"l":19951.0,"c":20166.5,"v":105.0,"dr":-0.0008,"sa":0.9694},{"date":"2023-09-19","o":20015.5,"h":20447.5,"l":20015.5,"c":20359.5,"v":125.0,"dr":0.0096,"sa":0.9694},{"date":"2023-09-20","o":20359.5,"h":20547.0,"l":20120.0,"c":20122.0,"v":93.0,"dr":-0.0117,"sa":0.9695},{"date":"2023-09-21","o":20248.5,"h":20300.0,"l":20054.5,"c":20162.5,"v":88.0,"dr":0.002,"sa":0.9695},{"date":"2023-09-22","o":20331.5,"h":20331.5,"l":19981.5,"c":20278.0,"v":58.0,"dr":0.0057,"sa":0.9695},{"date":"2023-09-25","o":19997.5,"h":20214.0,"l":19864.5,"c":20049.5,"v":361.0,"dr":-0.0113,"sa":0.9679},{"date":"2023-09-26","o":19702.0,"h":20186.5,"l":19702.0,"c":20096.0,"v":163.0,"dr":0.0023,"sa":0.9679},{"date":"2023-09-27","o":20200.0,"h":20418.5,"l":20149.0,"c":20418.5,"v":71.0,"dr":0.016,"sa":0.9673},{"date":"2023-09-28","o":20424.5,"h":21083.5,"l":20276.0,"c":21083.5,"v":116.0,"dr":0.0326,"sa":0.9675},{"date":"2023-09-29","o":21137.5,"h":21771.0,"l":20785.0,"c":21173.0,"v":386.0,"dr":0.0042,"sa":0.9675},{"date":"2023-10-02","o":21300.0,"h":21627.5,"l":21252.0,"c":21350.0,"v":120.0,"dr":0.0084,"sa":0.9666},{"date":"2023-10-03","o":21700.0,"h":21700.0,"l":21700.0,"c":21700.0,"v":1.0,"dr":0.0164,"sa":0.9666},{"date":"2023-10-04","o":22521.0,"h":23500.0,"l":22521.0,"c":23472.5,"v":319.0,"dr":0.0817,"sa":0.9696},{"date":"2023-10-05","o":23711.0,"h":23832.0,"l":22100.0,"c":23829.5,"v":158.0,"dr":0.0152,"sa":0.9688},{"date":"2023-10-06","o":24137.5,"h":24137.5,"l":22422.5,"c":22422.0,"v":373.0,"dr":-0.0591,"sa":0.9709},{"date":"2023-10-09","o":22852.0,"h":23605.0,"l":22412.0,"c":23180.5,"v":344.0,"dr":0.0338,"sa":0.9708},{"date":"2023-10-10","o":23180.5,"h":25800.0,"l":23180.5,"c":25471.5,"v":864.0,"dr":0.0988,"sa":0.9746},{"date":"2023-10-11","o":25489.0,"h":25489.0,"l":24105.5,"c":24872.5,"v":160.0,"dr":-0.0235,"sa":0.9744},{"date":"2023-10-12","o":25335.5,"h":27650.0,"l":24850.0,"c":25500.0,"v":2180.0,"dr":0.0252,"sa":0.9745},{"date":"2023-10-17","o":25500.0,"h":27134.5,"l":24889.0,"c":26126.0,"v":451.0,"dr":0.0245,"sa":0.9742},{"date":"2023-10-18","o":25700.0,"h":26675.5,"l":25700.0,"c":25812.5,"v":254.0,"dr":-0.012,"sa":0.9739},{"date":"2023-10-19","o":25815.0,"h":25979.0,"l":25000.0,"c":25643.5,"v":113.0,"dr":-0.0065,"sa":0.9735},{"date":"2023-10-20","o":25734.0,"h":27000.0,"l":25500.0,"c":26200.0,"v":422.0,"dr":0.0217,"sa":0.9704},{"date":"2023-10-23","o":24906.0,"h":26000.0,"l":22306.5,"c":22306.0,"v":613.0,"dr":-0.1486,"sa":0.9827},{"date":"2023-10-24","o":22289.0,"h":25984.5,"l":21887.5,"c":22998.5,"v":71.0,"dr":0.031,"sa":0.9813},{"date":"2023-10-25","o":23000.0,"h":23000.0,"l":21229.0,"c":22990.0,"v":98.0,"dr":-0.0004,"sa":0.981},{"date":"2023-10-26","o":22990.0,"h":23563.0,"l":22048.0,"c":22823.0,"v":58.0,"dr":-0.0073,"sa":0.981},{"date":"2023-10-27","o":21979.0,"h":22862.0,"l":21979.0,"c":22577.0,"v":75.0,"dr":-0.0108,"sa":0.9808},{"date":"2023-10-30","o":22612.0,"h":22612.0,"l":21797.0,"c":22150.0,"v":59.0,"dr":-0.0189,"sa":0.981},{"date":"2023-10-31","o":22056.5,"h":22461.5,"l":22032.5,"c":22147.0,"v":11.0,"dr":-0.0001,"sa":0.9811},{"date":"2023-11-01","o":22292.5,"h":23544.0,"l":22292.5,"c":23443.0,"v":460.0,"dr":0.0585,"sa":0.9815},{"date":"2023-11-02","o":23100.0,"h":24250.0,"l":23100.0,"c":23495.0,"v":119.0,"dr":0.0022,"sa":0.9813},{"date":"2023-11-03","o":24156.0,"h":24156.0,"l":23684.0,"c":23677.0,"v":20.0,"dr":0.0077,"sa":0.9813},{"date":"2023-11-07","o":23702.0,"h":23937.5,"l":23110.0,"c":23554.0,"v":78.0,"dr":-0.0052,"sa":0.9812},{"date":"2023-11-08","o":23560.0,"h":23560.0,"l":23067.5,"c":22993.0,"v":150.0,"dr":-0.0238,"sa":0.9813},{"date":"2023-11-09","o":24442.0,"h":24442.0,"l":22850.0,"c":23620.0,"v":103.0,"dr":0.0273,"sa":0.9814},{"date":"2023-11-10","o":24109.0,"h":24509.0,"l":24050.0,"c":24380.5,"v":61.0,"dr":0.0322,"sa":0.9817},{"date":"2023-11-13","o":24108.5,"h":24842.0,"l":24062.5,"c":24611.5,"v":137.0,"dr":0.0095,"sa":0.9811},{"date":"2023-11-14","o":24459.5,"h":25052.0,"l":24459.5,"c":24765.5,"v":132.0,"dr":0.0063,"sa":0.981},{"date":"2023-11-15","o":24476.0,"h":25400.0,"l":24476.0,"c":25151.5,"v":28.0,"dr":0.0156,"sa":0.98},{"date":"2023-11-16","o":24654.0,"h":24850.0,"l":24130.0,"c":24598.5,"v":102.0,"dr":-0.022,"sa":0.9803},{"date":"2023-11-17","o":24432.5,"h":24850.0,"l":23544.5,"c":24850.0,"v":52.0,"dr":0.0102,"sa":0.9803},{"date":"2023-11-21","o":23039.0,"h":24500.0,"l":23039.0,"c":23840.0,"v":73.0,"dr":-0.0406,"sa":0.9813},{"date":"2023-11-22","o":24990.0,"h":27900.0,"l":24920.0,"c":25324.5,"v":787.0,"dr":0.0623,"sa":0.9827},{"date":"2023-11-23","o":25400.5,"h":26000.0,"l":25400.5,"c":26000.0,"v":7.0,"dr":0.0267,"sa":0.9814},{"date":"2023-11-24","o":26900.0,"h":28100.0,"l":26000.0,"c":26000.0,"v":247.0,"dr":0.0,"sa":0.9814},{"date":"2023-11-27","o":26360.0,"h":26360.0,"l":24000.0,"c":24740.0,"v":118.0,"dr":-0.0485,"sa":0.9826},{"date":"2023-11-28","o":24300.0,"h":24392.5,"l":22689.5,"c":24200.0,"v":417.0,"dr":-0.0218,"sa":0.9823},{"date":"2023-11-29","o":24766.5,"h":24766.5,"l":23840.0,"c":23840.0,"v":61.0,"dr":-0.0149,"sa":0.9819},{"date":"2023-11-30","o":23840.0,"h":24291.5,"l":23840.0,"c":24348.0,"v":71.0,"dr":0.0213,"sa":0.9821},{"date":"2023-12-01","o":25000.0,"h":26400.0,"l":24348.0,"c":26164.5,"v":121.0,"dr":0.0746,"sa":0.9843},{"date":"2023-12-04","o":24900.0,"h":26345.0,"l":24900.0,"c":25932.5,"v":62.0,"dr":-0.0089,"sa":0.9844},{"date":"2023-12-05","o":25541.0,"h":26182.5,"l":25541.0,"c":26003.5,"v":84.0,"dr":0.0027,"sa":0.9844},{"date":"2023-12-06","o":26000.0,"h":26500.0,"l":26000.0,"c":26500.0,"v":98.0,"dr":0.0191,"sa":0.9845},{"date":"2023-12-07","o":26800.0,"h":29446.0,"l":26505.0,"c":29034.0,"v":184.0,"dr":0.0956,"sa":0.9872},{"date":"2023-12-11","o":29200.0,"h":31123.5,"l":29078.0,"c":30324.0,"v":2072.0,"dr":0.0444,"sa":0.9879},{"date":"2023-12-12","o":31000.0,"h":31590.5,"l":30236.0,"c":30991.5,"v":1033.0,"dr":0.022,"sa":0.9879},{"date":"2023-12-13","o":30992.0,"h":32012.5,"l":28309.0,"c":30787.0,"v":24.0,"dr":-0.0066,"sa":0.9879},{"date":"2023-12-14","o":30700.0,"h":31357.0,"l":30291.5,"c":31357.0,"v":79.0,"dr":0.0185,"sa":0.988},{"date":"2023-12-15","o":30820.0,"h":31149.5,"l":29802.0,"c":30182.0,"v":31.0,"dr":-0.0375,"sa":0.9889},{"date":"2023-12-18","o":31000.0,"h":31500.0,"l":28286.0,"c":28437.0,"v":95.0,"dr":-0.0578,"sa":0.991},{"date":"2023-12-19","o":28437.0,"h":29400.0,"l":27925.0,"c":28730.0,"v":106.0,"dr":0.0103,"sa":0.9906},{"date":"2023-12-20","o":29273.5,"h":29273.5,"l":28104.5,"c":28105.0,"v":53.0,"dr":-0.0218,"sa":0.9909},{"date":"2023-12-21","o":28895.5,"h":28895.5,"l":27840.5,"c":28470.0,"v":3165.0,"dr":0.013,"sa":0.9909},{"date":"2023-12-22","o":29286.0,"h":29286.0,"l":28317.5,"c":28531.5,"v":93.0,"dr":0.0022,"sa":0.991},{"date":"2023-12-26","o":28297.0,"h":28297.0,"l":27100.0,"c":27323.5,"v":89.0,"dr":-0.0423,"sa":0.9894},{"date":"2023-12-27","o":26999.5,"h":26999.5,"l":26591.0,"c":26591.0,"v":31.0,"dr":-0.0268,"sa":0.9897},{"date":"2023-12-28","o":26599.0,"h":28229.0,"l":26599.0,"c":28187.0,"v":167.0,"dr":0.06,"sa":0.9911},{"date":"2024-01-02","o":28750.0,"h":29000.0,"l":28750.0,"c":29000.0,"v":15.0,"dr":0.0288,"sa":0.9913},{"date":"2024-01-03","o":30000.0,"h":30862.5,"l":30000.0,"c":30862.5,"v":36.0,"dr":0.0642,"sa":0.9928},{"date":"2024-01-04","o":31778.5,"h":32342.0,"l":31778.5,"c":32200.0,"v":40.0,"dr":0.0433,"sa":0.9932},{"date":"2024-01-05","o":33000.0,"h":34142.0,"l":32915.5,"c":33759.5,"v":84.0,"dr":0.0484,"sa":0.994},{"date":"2024-01-08","o":33700.0,"h":37250.0,"l":33700.0,"c":36759.5,"v":89.0,"dr":0.0889,"sa":0.9973},{"date":"2024-01-09","o":36760.0,"h":37138.0,"l":35904.5,"c":36000.0,"v":49.0,"dr":-0.0207,"sa":0.9976},{"date":"2024-01-10","o":36249.0,"h":36822.0,"l":35788.5,"c":35802.0,"v":57.0,"dr":-0.0055,"sa":0.9976},{"date":"2024-01-11","o":35800.0,"h":36000.0,"l":34422.0,"c":34500.0,"v":29.0,"dr":-0.0364,"sa":0.9976},{"date":"2024-01-12","o":34637.0,"h":34637.0,"l":33196.5,"c":33767.5,"v":33.0,"dr":-0.0212,"sa":0.998},{"date":"2024-01-15","o":34467.5,"h":37316.0,"l":34460.0,"c":36600.0,"v":32.0,"dr":0.0839,"sa":1.0008},{"date":"2024-01-16","o":35179.5,"h":35655.5,"l":34770.0,"c":35300.0,"v":126.0,"dr":-0.0355,"sa":1.0017},{"date":"2024-01-17","o":35300.0,"h":37044.0,"l":35300.0,"c":36363.0,"v":92.0,"dr":0.0301,"sa":1.0019},{"date":"2024-01-18","o":37148.0,"h":37272.0,"l":36595.0,"c":36595.0,"v":15.0,"dr":0.0064,"sa":1.0013},{"date":"2024-01-19","o":37373.0,"h":38420.5,"l":37373.0,"c":38420.0,"v":74.0,"dr":0.0499,"sa":1.0022},{"date":"2024-01-22","o":39298.0,"h":39298.0,"l":37821.0,"c":38000.0,"v":83.0,"dr":-0.0109,"sa":1.0023},{"date":"2024-01-23","o":37534.0,"h":38499.5,"l":37534.0,"c":38311.5,"v":35.0,"dr":0.0082,"sa":1.0023},{"date":"2024-01-24","o":38500.0,"h":38664.5,"l":38189.0,"c":38197.5,"v":35.0,"dr":-0.003,"sa":1.0023},{"date":"2024-01-25","o":39727.0,"h":39727.0,"l":38278.5,"c":38278.5,"v":48.0,"dr":0.0021,"sa":1.0023},{"date":"2024-01-26","o":38301.0,"h":38301.0,"l":36492.5,"c":37028.0,"v":28.0,"dr":-0.0327,"sa":1.003},{"date":"2024-01-29","o":37949.5,"h":37949.5,"l":36980.5,"c":36980.5,"v":72.0,"dr":-0.0013,"sa":1.0031},{"date":"2024-01-30","o":36166.0,"h":37840.0,"l":36166.0,"c":37047.5,"v":75.0,"dr":0.0018,"sa":1.0028},{"date":"2024-01-31","o":37047.5,"h":37047.5,"l":35513.0,"c":35806.5,"v":167.0,"dr":-0.0335,"sa":1.0029},{"date":"2024-02-01","o":36130.0,"h":37291.0,"l":35850.0,"c":37291.0,"v":107.0,"dr":0.0415,"sa":1.0018},{"date":"2024-02-02","o":36652.0,"h":37409.0,"l":36652.0,"c":37000.0,"v":75.0,"dr":-0.0078,"sa":1.0017},{"date":"2024-02-05","o":36307.0,"h":36525.0,"l":36272.0,"c":36285.5,"v":105.0,"dr":-0.0193,"sa":1.002},{"date":"2024-02-06","o":36300.0,"h":36308.5,"l":35683.5,"c":35683.5,"v":53.0,"dr":-0.0166,"sa":1.0022},{"date":"2024-02-07","o":33899.5,"h":36005.0,"l":33899.5,"c":35440.0,"v":71.0,"dr":-0.0068,"sa":1.0018},{"date":"2024-02-08","o":35500.0,"h":35562.0,"l":34728.0,"c":35562.0,"v":27.0,"dr":0.0034,"sa":1.0018},{"date":"2024-02-09","o":35562.0,"h":36036.5,"l":35200.0,"c":35394.0,"v":14.0,"dr":-0.0047,"sa":1.0018},{"date":"2024-02-14","o":34293.5,"h":34293.5,"l":34293.5,"c":34293.5,"v":28.0,"dr":-0.0311,"sa":1.0023},{"date":"2024-02-15","o":34428.5,"h":34428.5,"l":33500.0,"c":33523.0,"v":132.0,"dr":-0.0225,"sa":1.0027},{"date":"2024-02-16","o":32827.5,"h":32827.5,"l":31821.5,"c":32065.5,"v":18.0,"dr":-0.0435,"sa":1.0031},{"date":"2024-02-19","o":32999.5,"h":33000.0,"l":31341.0,"c":31352.5,"v":10.0,"dr":-0.0222,"sa":1.0034},{"date":"2024-02-20","o":29785.0,"h":32579.5,"l":29785.0,"c":32579.5,"v":42.0,"dr":0.0391,"sa":1.0036},{"date":"2024-02-21","o":31798.5,"h":32247.0,"l":31568.5,"c":31568.5,"v":774.0,"dr":-0.031,"sa":1.0043},{"date":"2024-02-22","o":32068.5,"h":32176.5,"l":31526.0,"c":31800.5,"v":179.0,"dr":0.0073,"sa":1.0042},{"date":"2024-02-23","o":31311.5,"h":32660.0,"l":31311.5,"c":32660.0,"v":1026.0,"dr":0.027,"sa":1.0044},{"date":"2024-02-26","o":32659.0,"h":32659.0,"l":31644.0,"c":31850.0,"v":19.0,"dr":-0.0248,"sa":1.0048},{"date":"2024-02-27","o":31295.0,"h":31842.5,"l":31295.0,"c":31377.5,"v":62.0,"dr":-0.0148,"sa":1.005},{"date":"2024-02-28","o":31500.0,"h":31599.5,"l":30715.0,"c":30827.0,"v":42.0,"dr":-0.0175,"sa":1.0053},{"date":"2024-02-29","o":31163.0,"h":31427.0,"l":30117.0,"c":30400.5,"v":591.0,"dr":-0.0138,"sa":1.0055},{"date":"2024-03-01","o":31235.0,"h":32071.5,"l":31235.0,"c":31873.5,"v":75.0,"dr":0.0485,"sa":1.0064},{"date":"2024-03-04","o":31870.0,"h":31870.0,"l":30927.5,"c":31021.0,"v":614.0,"dr":-0.0267,"sa":1.0068},{"date":"2024-03-05","o":30740.0,"h":31134.0,"l":30497.0,"c":30669.5,"v":101.0,"dr":-0.0113,"sa":1.0062},{"date":"2024-03-06","o":30673.0,"h":31255.5,"l":30556.5,"c":30556.5,"v":858.0,"dr":-0.0037,"sa":1.0062},{"date":"2024-03-07","o":31000.0,"h":31597.0,"l":31000.0,"c":31518.5,"v":68.0,"dr":0.0315,"sa":1.0065},{"date":"2024-03-08","o":31501.0,"h":32348.0,"l":31501.0,"c":32348.0,"v":258.0,"dr":0.0263,"sa":1.0067},{"date":"2024-03-11","o":32332.5,"h":32332.5,"l":31409.5,"c":31550.0,"v":42.0,"dr":-0.0247,"sa":1.007},{"date":"2024-03-12","o":30930.0,"h":33288.5,"l":30930.0,"c":32883.5,"v":1610.0,"dr":0.0423,"sa":1.0068},{"date":"2024-03-13","o":33278.5,"h":33377.0,"l":32265.0,"c":32500.0,"v":500.0,"dr":-0.0117,"sa":1.007},{"date":"2024-03-14","o":32138.0,"h":32662.5,"l":32138.0,"c":32493.0,"v":81.0,"dr":-0.0002,"sa":1.007},{"date":"2024-03-15","o":32684.5,"h":32684.5,"l":32347.0,"c":32671.5,"v":55.0,"dr":0.0055,"sa":1.007},{"date":"2024-03-18","o":32025.5,"h":32400.0,"l":31848.0,"c":32341.0,"v":140.0,"dr":-0.0101,"sa":1.0062},{"date":"2024-03-19","o":32000.0,"h":32266.0,"l":31981.5,"c":32220.5,"v":47.0,"dr":-0.0037,"sa":1.0059},{"date":"2024-03-20","o":32330.0,"h":32350.0,"l":32220.0,"c":32327.0,"v":130.0,"dr":0.0033,"sa":1.0058},{"date":"2024-03-21","o":33296.5,"h":33529.5,"l":33000.0,"c":33121.0,"v":130.0,"dr":0.0246,"sa":1.0059},{"date":"2024-03-22","o":33052.0,"h":33140.0,"l":32935.5,"c":32980.0,"v":13.0,"dr":-0.0043,"sa":1.0058},{"date":"2024-03-25","o":32800.0,"h":32853.5,"l":32333.0,"c":32518.5,"v":34.0,"dr":-0.014,"sa":1.0058},{"date":"2024-03-26","o":32422.0,"h":33124.0,"l":32422.0,"c":32950.0,"v":170.0,"dr":0.0133,"sa":1.0058},{"date":"2024-03-27","o":33201.0,"h":33210.0,"l":32308.5,"c":32489.0,"v":52.0,"dr":-0.014,"sa":1.0059},{"date":"2024-04-03","o":32900.0,"h":32900.0,"l":31876.5,"c":31876.5,"v":78.0,"dr":-0.0189,"sa":1.0062},{"date":"2024-04-04","o":32700.0,"h":32770.5,"l":31346.5,"c":31353.5,"v":50.0,"dr":-0.0164,"sa":1.0065},{"date":"2024-04-05","o":31400.0,"h":31400.0,"l":30182.5,"c":30447.0,"v":42.0,"dr":-0.0289,"sa":1.0071},{"date":"2024-04-08","o":30300.0,"h":30470.0,"l":30117.5,"c":30470.0,"v":38.0,"dr":0.0008,"sa":1.0068},{"date":"2024-04-09","o":30458.5,"h":31200.0,"l":30458.5,"c":31157.0,"v":129.0,"dr":0.0225,"sa":1.0067},{"date":"2024-04-10","o":30553.5,"h":30712.0,"l":30236.5,"c":30337.0,"v":60.0,"dr":-0.0263,"sa":1.0071},{"date":"2024-04-11","o":30141.0,"h":30700.0,"l":30141.0,"c":30700.0,"v":916.0,"dr":0.012,"sa":1.0069},{"date":"2024-04-12","o":30353.0,"h":30467.0,"l":29860.5,"c":30042.0,"v":114.0,"dr":-0.0214,"sa":1.0069},{"date":"2024-04-15","o":29969.5,"h":30270.5,"l":29793.5,"c":29809.0,"v":185.0,"dr":-0.0078,"sa":1.0064},{"date":"2024-04-16","o":29661.5,"h":30049.5,"l":29650.5,"c":29878.0,"v":159.0,"dr":0.0023,"sa":1.0062},{"date":"2024-04-17","o":30183.0,"h":30206.5,"l":29443.0,"c":29566.5,"v":75.0,"dr":-0.0104,"sa":1.0062},{"date":"2024-04-18","o":29429.0,"h":29445.5,"l":29293.5,"c":29309.5,"v":40.0,"dr":-0.0087,"sa":1.0063},{"date":"2024-04-19","o":29589.5,"h":29650.0,"l":29589.5,"c":29650.0,"v":50.0,"dr":0.0116,"sa":1.0063},{"date":"2024-04-22","o":29585.0,"h":29585.0,"l":29186.5,"c":29329.0,"v":83.0,"dr":-0.0108,"sa":1.0064},{"date":"2024-04-23","o":29415.5,"h":29415.5,"l":29206.5,"c":29206.5,"v":6.0,"dr":-0.0042,"sa":1.0064},{"date":"2024-04-24","o":29157.0,"h":30128.5,"l":29040.0,"c":29600.0,"v":251.0,"dr":0.0135,"sa":1.0062},{"date":"2024-04-25","o":29600.0,"h":30552.5,"l":29600.0,"c":30552.5,"v":262.0,"dr":0.0322,"sa":1.0064},{"date":"2024-04-26","o":30769.5,"h":30966.0,"l":30334.0,"c":30336.0,"v":62.0,"dr":-0.0071,"sa":1.0063},{"date":"2024-04-29","o":30770.0,"h":30934.0,"l":30770.0,"c":30927.0,"v":215.0,"dr":0.0195,"sa":1.0046},{"date":"2024-04-30","o":30885.5,"h":31139.0,"l":30664.0,"c":30664.0,"v":23.0,"dr":-0.0085,"sa":1.0043},{"date":"2024-05-02","o":30298.5,"h":31148.0,"l":30298.5,"c":31138.5,"v":16.0,"dr":0.0155,"sa":1.0043},{"date":"2024-05-03","o":31099.0,"h":31700.0,"l":31099.0,"c":31470.0,"v":46.0,"dr":0.0106,"sa":1.0041},{"date":"2024-05-06","o":31450.0,"h":31531.0,"l":31200.0,"c":31350.0,"v":114.0,"dr":-0.0038,"sa":1.0038},{"date":"2024-05-07","o":31875.0,"h":31900.0,"l":30896.5,"c":30904.5,"v":41.0,"dr":-0.0142,"sa":1.0039},{"date":"2024-05-08","o":31641.5,"h":31816.5,"l":31459.5,"c":31762.5,"v":735.0,"dr":0.0278,"sa":1.0042},{"date":"2024-05-09","o":31967.5,"h":31970.0,"l":31848.0,"c":31848.0,"v":86.0,"dr":0.0027,"sa":1.0038},{"date":"2024-05-10","o":32230.0,"h":32339.0,"l":32115.0,"c":32115.0,"v":64.0,"dr":0.0084,"sa":1.0038},{"date":"2024-05-13","o":32496.5,"h":32552.5,"l":32169.5,"c":32303.0,"v":208.0,"dr":0.0059,"sa":1.0037},{"date":"2024-05-14","o":32651.5,"h":33421.0,"l":32629.0,"c":33420.0,"v":84.0,"dr":0.0346,"sa":1.0038},{"date":"2024-05-15","o":34126.0,"h":34281.0,"l":33925.5,"c":34250.0,"v":2119.0,"dr":0.0248,"sa":1.0037},{"date":"2024-05-16","o":34302.5,"h":34382.0,"l":34036.0,"c":34085.5,"v":44.0,"dr":-0.0048,"sa":1.0029},{"date":"2024-05-17","o":34056.5,"h":34422.5,"l":34056.5,"c":34397.0,"v":112.0,"dr":0.0091,"sa":1.0021},{"date":"2024-05-20","o":35125.5,"h":36229.0,"l":35115.0,"c":36185.5,"v":36.0,"dr":0.052,"sa":1.0031},{"date":"2024-05-21","o":37205.0,"h":39191.0,"l":37205.0,"c":39126.0,"v":242.0,"dr":0.0813,"sa":1.0059},{"date":"2024-05-22","o":39730.5,"h":41535.5,"l":39730.5,"c":41532.5,"v":99.0,"dr":0.0615,"sa":1.0071},{"date":"2024-05-23","o":41530.0,"h":42590.0,"l":40823.0,"c":40917.0,"v":400.0,"dr":-0.0148,"sa":1.0072},{"date":"2024-05-24","o":41999.0,"h":41999.0,"l":39959.0,"c":40350.0,"v":66.0,"dr":-0.0139,"sa":1.0074},{"date":"2024-05-27","o":40500.0,"h":40500.0,"l":40350.0,"c":40425.0,"v":4.0,"dr":0.0019,"sa":1.0072},{"date":"2024-05-28","o":40424.0,"h":41125.5,"l":40424.0,"c":41057.0,"v":236.0,"dr":0.0156,"sa":1.0069},{"date":"2024-05-29","o":40912.0,"h":40912.0,"l":40027.0,"c":40188.0,"v":48.0,"dr":-0.0212,"sa":1.0072},{"date":"2024-05-30","o":43800.0,"h":47618.0,"l":43800.0,"c":46760.0,"v":2832.0,"dr":0.1635,"sa":1.0189},{"date":"2024-05-31","o":46899.0,"h":46899.0,"l":43100.0,"c":45528.5,"v":2167.0,"dr":-0.0263,"sa":1.0193},{"date":"2024-06-03","o":45386.0,"h":45979.5,"l":44000.0,"c":45979.5,"v":235.0,"dr":0.0099,"sa":1.0193},{"date":"2024-06-04","o":46600.0,"h":47618.0,"l":46168.0,"c":46661.5,"v":329.0,"dr":0.0148,"sa":1.0193},{"date":"2024-06-05","o":48050.0,"h":48050.0,"l":46098.5,"c":46850.0,"v":613.0,"dr":0.004,"sa":1.0187},{"date":"2024-06-06","o":47356.0,"h":47467.0,"l":46957.0,"c":47103.5,"v":25.0,"dr":0.0054,"sa":1.0177},{"date":"2024-06-07","o":48080.0,"h":48080.0,"l":47364.5,"c":47865.0,"v":246.0,"dr":0.0162,"sa":1.0172},{"date":"2024-06-10","o":48000.0,"h":48000.0,"l":46237.5,"c":47429.5,"v":90.0,"dr":-0.0091,"sa":1.0155},{"date":"2024-06-11","o":46767.5,"h":47406.0,"l":46767.5,"c":47368.0,"v":43.0,"dr":-0.0013,"sa":1.0154},{"date":"2024-06-12","o":48300.5,"h":48544.0,"l":47160.0,"c":47451.5,"v":139.0,"dr":0.0018,"sa":1.0148},{"date":"2024-06-13","o":46274.5,"h":46800.0,"l":45395.5,"c":46702.5,"v":527.0,"dr":-0.0158,"sa":1.0137},{"date":"2024-06-14","o":45950.0,"h":45950.0,"l":44931.5,"c":45006.5,"v":1345.0,"dr":-0.0363,"sa":1.0146},{"date":"2024-06-18","o":45701.0,"h":46513.5,"l":45517.0,"c":46451.5,"v":227.0,"dr":0.0321,"sa":1.0148},{"date":"2024-06-19","o":47600.0,"h":47600.0,"l":47562.0,"c":47600.0,"v":35.0,"dr":0.0247,"sa":1.015},{"date":"2024-06-24","o":47600.0,"h":48414.5,"l":47157.5,"c":47858.5,"v":274.0,"dr":0.0054,"sa":1.0149},{"date":"2024-06-25","o":47651.5,"h":47815.5,"l":47325.5,"c":47815.5,"v":176.0,"dr":-0.0009,"sa":1.0148},{"date":"2024-06-26","o":46609.0,"h":47162.0,"l":46000.0,"c":47080.0,"v":95.0,"dr":-0.0154,"sa":1.015},{"date":"2024-06-27","o":47152.5,"h":47187.0,"l":46510.5,"c":46701.5,"v":62.0,"dr":-0.008,"sa":1.0151},{"date":"2024-06-28","o":46707.5,"h":47667.5,"l":46707.5,"c":47310.5,"v":8.0,"dr":0.013,"sa":1.0151},{"date":"2024-07-01","o":48240.0,"h":49001.5,"l":48063.5,"c":48967.0,"v":48.0,"dr":0.035,"sa":1.0155},{"date":"2024-07-02","o":49970.5,"h":50485.0,"l":49092.0,"c":49600.0,"v":37.0,"dr":0.0129,"sa":1.0144},{"date":"2024-07-03","o":49081.0,"h":49081.0,"l":46838.0,"c":46838.0,"v":5.0,"dr":-0.0557,"sa":1.0162},{"date":"2024-07-05","o":48500.0,"h":48596.5,"l":47990.0,"c":48260.0,"v":62.0,"dr":0.0304,"sa":1.0165},{"date":"2024-07-08","o":48909.0,"h":49215.0,"l":48730.0,"c":49198.0,"v":590.0,"dr":0.0194,"sa":1.0165},{"date":"2024-07-10","o":49200.0,"h":50300.0,"l":48900.0,"c":50150.0,"v":295.0,"dr":0.0194,"sa":1.0166},{"date":"2024-07-11","o":50950.0,"h":51000.0,"l":50650.0,"c":51000.0,"v":35.0,"dr":0.0169,"sa":1.0166},{"date":"2024-07-12","o":52300.0,"h":52800.0,"l":51850.0,"c":52550.0,"v":572.0,"dr":0.0304,"sa":1.0168},{"date":"2024-07-15","o":49975.0,"h":50350.0,"l":48975.0,"c":48700.0,"v":242.0,"dr":-0.0733,"sa":1.02},{"date":"2024-07-16","o":46900.0,"h":49200.0,"l":46900.0,"c":49200.0,"v":411.0,"dr":0.0103,"sa":1.02},{"date":"2024-07-17","o":49175.0,"h":50600.0,"l":49175.0,"c":49950.0,"v":2045.0,"dr":0.0152,"sa":1.02},{"date":"2024-07-18","o":50000.0,"h":50350.0,"l":49200.0,"c":49200.0,"v":82.0,"dr":-0.015,"sa":1.0202},{"date":"2024-07-19","o":49275.0,"h":49400.0,"l":49275.0,"c":49350.0,"v":11.0,"dr":0.003,"sa":1.0202},{"date":"2024-07-22","o":50450.0,"h":50600.0,"l":50350.0,"c":50350.0,"v":13.0,"dr":0.0203,"sa":1.0201},{"date":"2024-07-23","o":51000.0,"h":51000.0,"l":50550.0,"c":50650.0,"v":43.0,"dr":0.006,"sa":1.0201},{"date":"2024-07-24","o":50650.0,"h":50650.0,"l":50650.0,"c":50650.0,"v":1.0,"dr":0.0,"sa":1.0192},{"date":"2024-07-25","o":49975.0,"h":50100.0,"l":48550.0,"c":48550.0,"v":78.0,"dr":-0.0415,"sa":1.0202},{"date":"2024-07-26","o":48050.0,"h":48075.0,"l":47600.0,"c":47950.0,"v":17.0,"dr":-0.0124,"sa":1.0196},{"date":"2024-07-29","o":46975.0,"h":47025.0,"l":46625.0,"c":46825.0,"v":28.0,"dr":-0.0235,"sa":1.0201},{"date":"2024-07-30","o":45700.0,"h":45825.0,"l":44975.0,"c":44975.0,"v":1666.0,"dr":-0.0395,"sa":1.021},{"date":"2024-07-31","o":46000.0,"h":46300.0,"l":45475.0,"c":46300.0,"v":15.0,"dr":0.0295,"sa":1.0206},{"date":"2024-08-01","o":46625.0,"h":46750.0,"l":45650.0,"c":45650.0,"v":8.0,"dr":-0.014,"sa":1.0206},{"date":"2024-08-02","o":44425.0,"h":44750.0,"l":44075.0,"c":44750.0,"v":299.0,"dr":-0.0197,"sa":1.0207},{"date":"2024-08-05","o":43650.0,"h":44300.0,"l":43375.0,"c":43800.0,"v":226.0,"dr":-0.0212,"sa":1.021},{"date":"2024-08-06","o":44150.0,"h":44275.0,"l":43725.0,"c":43800.0,"v":470.0,"dr":0.0,"sa":1.0209},{"date":"2024-08-07","o":43725.0,"h":43725.0,"l":42600.0,"c":42600.0,"v":24.0,"dr":-0.0274,"sa":1.0204},{"date":"2024-08-08","o":42600.0,"h":43300.0,"l":42600.0,"c":43300.0,"v":127.0,"dr":0.0164,"sa":1.0204},{"date":"2024-08-09","o":43575.0,"h":43975.0,"l":43575.0,"c":43850.0,"v":130.0,"dr":0.0127,"sa":1.0204},{"date":"2024-08-12","o":44000.0,"h":44025.0,"l":43150.0,"c":43425.0,"v":65.0,"dr":-0.0097,"sa":1.0204},{"date":"2024-08-13","o":43950.0,"h":44225.0,"l":43825.0,"c":44075.0,"v":21.0,"dr":0.015,"sa":1.0204},{"date":"2024-08-14","o":44175.0,"h":44400.0,"l":43875.0,"c":44025.0,"v":545.0,"dr":-0.0011,"sa":1.0203},{"date":"2024-08-15","o":44175.0,"h":45300.0,"l":44175.0,"c":45300.0,"v":55.0,"dr":0.029,"sa":1.0205},{"date":"2024-08-16","o":45325.0,"h":46550.0,"l":45325.0,"c":46525.0,"v":458.0,"dr":0.027,"sa":0.9251},{"date":"2024-08-19","o":46600.0,"h":46600.0,"l":44550.0,"c":44550.0,"v":388.0,"dr":-0.0425,"sa":0.4976},{"date":"2024-08-20","o":44575.0,"h":45275.0,"l":44575.0,"c":45125.0,"v":193.0,"dr":0.0129,"sa":0.4968},{"date":"2024-08-21","o":45125.0,"h":45525.0,"l":45125.0,"c":45450.0,"v":129.0,"dr":0.0072,"sa":0.4968},{"date":"2024-08-22","o":45825.0,"h":46100.0,"l":45375.0,"c":45325.0,"v":131.0,"dr":-0.0028,"sa":0.4967},{"date":"2024-08-23","o":46125.0,"h":46600.0,"l":46100.0,"c":46250.0,"v":286.0,"dr":0.0204,"sa":0.4967},{"date":"2024-08-26","o":46850.0,"h":46850.0,"l":45575.0,"c":45900.0,"v":133.0,"dr":-0.0076,"sa":0.4968},{"date":"2024-08-27","o":45850.0,"h":46250.0,"l":45850.0,"c":46250.0,"v":60.0,"dr":0.0076,"sa":0.4932},{"date":"2024-08-28","o":45775.0,"h":46100.0,"l":45025.0,"c":45025.0,"v":627.0,"dr":-0.0265,"sa":0.4912},{"date":"2024-08-29","o":46775.0,"h":47525.0,"l":45725.0,"c":45725.0,"v":456.0,"dr":0.0155,"sa":0.4911},{"date":"2024-08-30","o":45825.0,"h":46825.0,"l":45825.0,"c":46850.0,"v":121.0,"dr":0.0246,"sa":0.4912},{"date":"2024-09-02","o":46600.0,"h":48050.0,"l":46500.0,"c":46550.0,"v":30.0,"dr":-0.0064,"sa":0.4913},{"date":"2024-09-03","o":47025.0,"h":47025.0,"l":45900.0,"c":46150.0,"v":173.0,"dr":-0.0086,"sa":0.4915},{"date":"2024-09-04","o":46025.0,"h":46450.0,"l":45525.0,"c":45525.0,"v":408.0,"dr":-0.0135,"sa":0.4916},{"date":"2024-09-05","o":45525.0,"h":45525.0,"l":43800.0,"c":43800.0,"v":475.0,"dr":-0.0379,"sa":0.4933},{"date":"2024-09-06","o":44125.0,"h":44125.0,"l":42525.0,"c":42675.0,"v":1325.0,"dr":-0.0257,"sa":0.4941},{"date":"2024-09-09","o":43675.0,"h":43675.0,"l":42100.0,"c":42525.0,"v":557.0,"dr":-0.0035,"sa":0.4935},{"date":"2024-09-10","o":42500.0,"h":42500.0,"l":41650.0,"c":41825.0,"v":50.0,"dr":-0.0165,"sa":0.4936},{"date":"2024-09-11","o":41200.0,"h":41750.0,"l":40775.0,"c":41650.0,"v":87.0,"dr":-0.0042,"sa":0.489},{"date":"2024-09-12","o":40000.0,"h":41725.0,"l":40000.0,"c":41575.0,"v":169.0,"dr":-0.0018,"sa":0.4886},{"date":"2024-09-13","o":42000.0,"h":42200.0,"l":41400.0,"c":41575.0,"v":449.0,"dr":0.0,"sa":0.4885},{"date":"2024-09-16","o":41875.0,"h":41875.0,"l":41300.0,"c":41650.0,"v":799.0,"dr":0.0018,"sa":0.4885},{"date":"2024-09-17","o":42800.0,"h":43275.0,"l":42575.0,"c":42700.0,"v":787.0,"dr":0.0252,"sa":0.4881},{"date":"2024-09-18","o":42775.0,"h":42975.0,"l":42650.0,"c":42750.0,"v":27.0,"dr":0.0012,"sa":0.4881},{"date":"2024-09-19","o":43150.0,"h":43150.0,"l":42675.0,"c":42700.0,"v":89.0,"dr":-0.0012,"sa":0.4839},{"date":"2024-09-20","o":41600.0,"h":42550.0,"l":41600.0,"c":42550.0,"v":381.0,"dr":-0.0035,"sa":0.4839},{"date":"2024-09-23","o":42300.0,"h":43175.0,"l":42300.0,"c":43075.0,"v":21.0,"dr":0.0123,"sa":0.484},{"date":"2024-09-24","o":43175.0,"h":43875.0,"l":43175.0,"c":43875.0,"v":62.0,"dr":0.0186,"sa":0.4836},{"date":"2024-09-25","o":44300.0,"h":44300.0,"l":44000.0,"c":44275.0,"v":1112.0,"dr":0.0091,"sa":0.4828},{"date":"2024-09-26","o":44750.0,"h":45425.0,"l":44550.0,"c":45400.0,"v":127.0,"dr":0.0254,"sa":0.4829},{"date":"2024-09-27","o":43750.0,"h":44100.0,"l":43450.0,"c":43450.0,"v":870.0,"dr":-0.043,"sa":0.4845},{"date":"2024-09-30","o":43975.0,"h":44625.0,"l":43525.0,"c":44500.0,"v":386.0,"dr":0.0242,"sa":0.485},{"date":"2024-10-01","o":42325.0,"h":43300.0,"l":42325.0,"c":43300.0,"v":244.0,"dr":-0.027,"sa":0.4859},{"date":"2024-10-02","o":43525.0,"h":44025.0,"l":43525.0,"c":43775.0,"v":179.0,"dr":0.011,"sa":0.4857},{"date":"2024-10-03","o":43625.0,"h":43625.0,"l":43150.0,"c":43425.0,"v":71.0,"dr":-0.008,"sa":0.4858},{"date":"2024-10-04","o":43950.0,"h":44075.0,"l":43800.0,"c":43900.0,"v":55.0,"dr":0.0109,"sa":0.4859},{"date":"2024-10-07","o":44100.0,"h":44100.0,"l":43800.0,"c":43800.0,"v":70.0,"dr":-0.0023,"sa":0.4857},{"date":"2024-10-08","o":43800.0,"h":43825.0,"l":42950.0,"c":43700.0,"v":85.0,"dr":-0.0023,"sa":0.4857},{"date":"2024-10-09","o":43975.0,"h":44250.0,"l":43425.0,"c":43625.0,"v":163.0,"dr":-0.0017,"sa":0.4856},{"date":"2024-10-10","o":43950.0,"h":43950.0,"l":43400.0,"c":43400.0,"v":291.0,"dr":-0.0052,"sa":0.4848},{"date":"2024-10-14","o":43525.0,"h":44225.0,"l":43525.0,"c":44175.0,"v":71.0,"dr":0.0179,"sa":0.485},{"date":"2024-10-15","o":44200.0,"h":44875.0,"l":43900.0,"c":43900.0,"v":206.0,"dr":-0.0062,"sa":0.4851},{"date":"2024-10-16","o":44025.0,"h":44275.0,"l":43925.0,"c":44000.0,"v":133.0,"dr":0.0023,"sa":0.4849},{"date":"2024-10-17","o":45000.0,"h":45250.0,"l":44850.0,"c":44850.0,"v":48.0,"dr":0.0193,"sa":0.4787},{"date":"2024-10-18","o":44575.0,"h":44600.0,"l":44250.0,"c":44550.0,"v":466.0,"dr":-0.0067,"sa":0.4787},{"date":"2024-10-21","o":44800.0,"h":44800.0,"l":43600.0,"c":43600.0,"v":219.0,"dr":-0.0213,"sa":0.4753},{"date":"2024-10-22","o":43075.0,"h":43150.0,"l":42900.0,"c":43150.0,"v":255.0,"dr":-0.0103,"sa":0.4744},{"date":"2024-10-23","o":43050.0,"h":43050.0,"l":42400.0,"c":42525.0,"v":446.0,"dr":-0.0145,"sa":0.4649},{"date":"2024-10-24","o":42800.0,"h":43000.0,"l":42650.0,"c":43000.0,"v":4.0,"dr":0.0112,"sa":0.4642},{"date":"2024-10-25","o":44000.0,"h":44000.0,"l":43000.0,"c":43000.0,"v":15.0,"dr":0.0,"sa":0.4637},{"date":"2024-10-28","o":43600.0,"h":43600.0,"l":43175.0,"c":43250.0,"v":47.0,"dr":0.0058,"sa":0.4632},{"date":"2024-10-29","o":42675.0,"h":42750.0,"l":42625.0,"c":42625.0,"v":15.0,"dr":-0.0145,"sa":0.4633},{"date":"2024-10-30","o":43100.0,"h":43100.0,"l":42300.0,"c":42300.0,"v":13.0,"dr":-0.0076,"sa":0.4633},{"date":"2024-10-31","o":41575.0,"h":41575.0,"l":40875.0,"c":40975.0,"v":136.0,"dr":-0.0313,"sa":0.4641},{"date":"2024-11-01","o":42100.0,"h":42575.0,"l":42000.0,"c":42575.0,"v":383.0,"dr":0.039,"sa":0.4402},{"date":"2024-11-04","o":42000.0,"h":42800.0,"l":41875.0,"c":42525.0,"v":266.0,"dr":-0.0012,"sa":0.4393},{"date":"2024-11-05","o":42525.0,"h":43000.0,"l":42525.0,"c":42900.0,"v":177.0,"dr":0.0088,"sa":0.4393},{"date":"2024-11-06","o":43500.0,"h":43500.0,"l":42275.0,"c":43100.0,"v":968.0,"dr":0.0047,"sa":0.4392},{"date":"2024-11-07","o":42075.0,"h":43750.0,"l":42075.0,"c":43725.0,"v":617.0,"dr":0.0145,"sa":0.4392},{"date":"2024-11-08","o":43125.0,"h":43125.0,"l":42500.0,"c":42550.0,"v":1737.0,"dr":-0.0269,"sa":0.4396},{"date":"2024-11-11","o":42775.0,"h":44525.0,"l":42775.0,"c":43600.0,"v":1476.0,"dr":0.0247,"sa":0.4402},{"date":"2024-11-12","o":43125.0,"h":43700.0,"l":43125.0,"c":43300.0,"v":1215.0,"dr":-0.0069,"sa":0.4367},{"date":"2024-11-13","o":42825.0,"h":43075.0,"l":42425.0,"c":42600.0,"v":31.0,"dr":-0.0162,"sa":0.4371},{"date":"2024-11-14","o":42825.0,"h":42825.0,"l":42100.0,"c":42250.0,"v":107.0,"dr":-0.0082,"sa":0.4373},{"date":"2024-11-15","o":42125.0,"h":42275.0,"l":41350.0,"c":41675.0,"v":1286.0,"dr":-0.0136,"sa":0.4375},{"date":"2024-11-19","o":41675.0,"h":41675.0,"l":40925.0,"c":40950.0,"v":456.0,"dr":-0.0174,"sa":0.4371},{"date":"2024-11-20","o":40950.0,"h":40950.0,"l":40600.0,"c":40450.0,"v":42.0,"dr":-0.0122,"sa":0.4367},{"date":"2024-11-21","o":40250.0,"h":41600.0,"l":40175.0,"c":42150.0,"v":52.0,"dr":0.042,"sa":0.4375},{"date":"2024-11-22","o":42250.0,"h":42775.0,"l":42250.0,"c":42400.0,"v":1752.0,"dr":0.0059,"sa":0.4374},{"date":"2024-11-25","o":42950.0,"h":44025.0,"l":42950.0,"c":43825.0,"v":116.0,"dr":0.0336,"sa":0.4385},{"date":"2024-11-26","o":44050.0,"h":44050.0,"l":43175.0,"c":43375.0,"v":81.0,"dr":-0.0103,"sa":0.4385},{"date":"2024-11-27","o":38925.0,"h":39025.0,"l":37175.0,"c":38225.0,"v":4871.0,"dr":-0.1187,"sa":0.4543},{"date":"2024-11-28","o":38825.0,"h":39000.0,"l":37900.0,"c":38750.0,"v":188.0,"dr":0.0137,"sa":0.4544},{"date":"2024-11-29","o":38600.0,"h":39525.0,"l":38475.0,"c":39500.0,"v":691.0,"dr":0.0194,"sa":0.4527},{"date":"2024-12-02","o":39250.0,"h":40150.0,"l":38825.0,"c":39850.0,"v":274.0,"dr":0.0089,"sa":0.4487},{"date":"2024-12-03","o":39850.0,"h":40975.0,"l":39525.0,"c":40450.0,"v":1791.0,"dr":0.0151,"sa":0.4482},{"date":"2024-12-04","o":40125.0,"h":40500.0,"l":39725.0,"c":40100.0,"v":598.0,"dr":-0.0087,"sa":0.4484},{"date":"2024-12-05","o":40225.0,"h":40275.0,"l":39300.0,"c":39475.0,"v":323.0,"dr":-0.0156,"sa":0.4458},{"date":"2024-12-06","o":39725.0,"h":39725.0,"l":38475.0,"c":38600.0,"v":928.0,"dr":-0.0222,"sa":0.4459},{"date":"2024-12-09","o":39100.0,"h":39225.0,"l":38625.0,"c":39050.0,"v":114.0,"dr":0.0117,"sa":0.4456},{"date":"2024-12-10","o":38725.0,"h":38725.0,"l":37600.0,"c":37725.0,"v":82.0,"dr":-0.0339,"sa":0.4467},{"date":"2024-12-11","o":37500.0,"h":37500.0,"l":36825.0,"c":36825.0,"v":525.0,"dr":-0.0239,"sa":0.4415},{"date":"2024-12-12","o":36800.0,"h":37600.0,"l":36800.0,"c":37600.0,"v":1022.0,"dr":0.021,"sa":0.4418},{"date":"2024-12-13","o":37750.0,"h":37925.0,"l":37150.0,"c":37500.0,"v":65.0,"dr":-0.0027,"sa":0.4418},{"date":"2024-12-16","o":37300.0,"h":38250.0,"l":37300.0,"c":38150.0,"v":141.0,"dr":0.0173,"sa":0.4417},{"date":"2024-12-17","o":38550.0,"h":39375.0,"l":38400.0,"c":38825.0,"v":624.0,"dr":0.0177,"sa":0.4319},{"date":"2024-12-18","o":38800.0,"h":39500.0,"l":38275.0,"c":38300.0,"v":510.0,"dr":-0.0135,"sa":0.43},{"date":"2024-12-19","o":38150.0,"h":38475.0,"l":37375.0,"c":37250.0,"v":419.0,"dr":-0.0274,"sa":0.4304},{"date":"2024-12-20","o":36825.0,"h":38425.0,"l":36825.0,"c":37825.0,"v":45.0,"dr":0.0154,"sa":0.4306},{"date":"2024-12-23","o":38500.0,"h":38700.0,"l":38475.0,"c":38875.0,"v":115.0,"dr":0.0278,"sa":0.4311},{"date":"2024-12-24","o":39125.0,"h":39275.0,"l":39075.0,"c":39250.0,"v":345.0,"dr":0.0096,"sa":0.4294},{"date":"2024-12-26","o":39625.0,"h":39850.0,"l":39450.0,"c":39650.0,"v":106.0,"dr":0.0102,"sa":0.4254},{"date":"2024-12-27","o":39725.0,"h":39725.0,"l":39000.0,"c":39350.0,"v":81.0,"dr":-0.0076,"sa":0.4254},{"date":"2024-12-30","o":38650.0,"h":38950.0,"l":38500.0,"c":38950.0,"v":74.0,"dr":-0.0102,"sa":0.4249},{"date":"2025-01-02","o":38925.0,"h":39475.0,"l":38050.0,"c":38200.0,"v":87.0,"dr":-0.0193,"sa":0.4252},{"date":"2025-01-03","o":38550.0,"h":38925.0,"l":38225.0,"c":39000.0,"v":1603.0,"dr":0.0209,"sa":0.4257},{"date":"2025-01-06","o":39900.0,"h":40350.0,"l":39725.0,"c":40075.0,"v":80.0,"dr":0.0276,"sa":0.4242},{"date":"2025-01-07","o":40400.0,"h":40750.0,"l":40075.0,"c":40075.0,"v":1445.0,"dr":0.0,"sa":0.4232},{"date":"2025-01-08","o":39850.0,"h":40250.0,"l":39375.0,"c":39775.0,"v":390.0,"dr":-0.0075,"sa":0.4193},{"date":"2025-01-09","o":38050.0,"h":38275.0,"l":38050.0,"c":38275.0,"v":11.0,"dr":-0.0377,"sa":0.4202},{"date":"2025-01-10","o":39000.0,"h":39950.0,"l":39000.0,"c":39600.0,"v":267.0,"dr":0.0346,"sa":0.4168},{"date":"2025-01-13","o":39150.0,"h":39150.0,"l":38900.0,"c":39000.0,"v":107.0,"dr":-0.0152,"sa":0.415},{"date":"2025-01-14","o":39375.0,"h":39375.0,"l":38650.0,"c":38875.0,"v":1544.0,"dr":-0.0032,"sa":0.4123},{"date":"2025-01-15","o":39250.0,"h":39675.0,"l":39200.0,"c":39200.0,"v":381.0,"dr":0.0084,"sa":0.4028},{"date":"2025-01-16","o":38875.0,"h":38925.0,"l":38575.0,"c":38675.0,"v":340.0,"dr":-0.0134,"sa":0.4025},{"date":"2025-01-17","o":39125.0,"h":39200.0,"l":38675.0,"c":38725.0,"v":24.0,"dr":0.0013,"sa":0.4024},{"date":"2025-01-20","o":38725.0,"h":39675.0,"l":38725.0,"c":39650.0,"v":4.0,"dr":0.0239,"sa":0.4014},{"date":"2025-01-21","o":39150.0,"h":39150.0,"l":38400.0,"c":38900.0,"v":30.0,"dr":-0.0189,"sa":0.4013},{"date":"2025-01-22","o":39700.0,"h":39700.0,"l":39250.0,"c":39350.0,"v":79.0,"dr":0.0116,"sa":0.3927},{"date":"2025-01-23","o":39500.0,"h":39725.0,"l":39425.0,"c":39625.0,"v":28.0,"dr":0.007,"sa":0.3911},{"date":"2025-01-24","o":39500.0,"h":39500.0,"l":37625.0,"c":38275.0,"v":44.0,"dr":-0.0341,"sa":0.3915},{"date":"2025-01-27","o":38500.0,"h":38525.0,"l":38225.0,"c":38350.0,"v":251.0,"dr":0.002,"sa":0.3914},{"date":"2025-01-28","o":38250.0,"h":38625.0,"l":38250.0,"c":38600.0,"v":40.0,"dr":0.0065,"sa":0.3883},{"date":"2025-01-29","o":38850.0,"h":38875.0,"l":38100.0,"c":38375.0,"v":309.0,"dr":-0.0058,"sa":0.3882},{"date":"2025-01-30","o":38375.0,"h":38850.0,"l":38375.0,"c":38875.0,"v":37.0,"dr":0.013,"sa":0.3883},{"date":"2025-01-31","o":39175.0,"h":39350.0,"l":38600.0,"c":38450.0,"v":49.0,"dr":-0.0109,"sa":0.3885},{"date":"2025-02-03","o":38275.0,"h":38600.0,"l":37100.0,"c":38350.0,"v":3503.0,"dr":-0.0026,"sa":0.3885},{"date":"2025-02-04","o":38450.0,"h":38475.0,"l":38300.0,"c":38250.0,"v":131.0,"dr":-0.0026,"sa":0.3871},{"date":"2025-02-05","o":38650.0,"h":38825.0,"l":38600.0,"c":39075.0,"v":87.0,"dr":0.0216,"sa":0.3877},{"date":"2025-02-06","o":39200.0,"h":39200.0,"l":39000.0,"c":38925.0,"v":7.0,"dr":-0.0038,"sa":0.3877},{"date":"2025-02-07","o":39425.0,"h":39425.0,"l":38775.0,"c":38750.0,"v":79.0,"dr":-0.0045,"sa":0.3862},{"date":"2025-02-10","o":39425.0,"h":39575.0,"l":39150.0,"c":39325.0,"v":124.0,"dr":0.0148,"sa":0.3843},{"date":"2025-02-11","o":39550.0,"h":39700.0,"l":39400.0,"c":39725.0,"v":377.0,"dr":0.0102,"sa":0.3843},{"date":"2025-02-12","o":39375.0,"h":39500.0,"l":38875.0,"c":39500.0,"v":221.0,"dr":-0.0057,"sa":0.3839},{"date":"2025-02-13","o":39500.0,"h":39650.0,"l":39400.0,"c":39650.0,"v":62.0,"dr":0.0038,"sa":0.3835},{"date":"2025-02-14","o":40225.0,"h":40500.0,"l":39975.0,"c":40525.0,"v":456.0,"dr":0.0221,"sa":0.384},{"date":"2025-02-17","o":40725.0,"h":40725.0,"l":40725.0,"c":40100.0,"v":2.0,"dr":-0.0105,"sa":0.3842},{"date":"2025-02-18","o":41325.0,"h":41325.0,"l":40800.0,"c":41175.0,"v":48.0,"dr":0.0268,"sa":0.385},{"date":"2025-02-19","o":41475.0,"h":42475.0,"l":41475.0,"c":42300.0,"v":60.0,"dr":0.0273,"sa":0.3846},{"date":"2025-02-20","o":42050.0,"h":42150.0,"l":41825.0,"c":41950.0,"v":97.0,"dr":-0.0083,"sa":0.384},{"date":"2025-02-21","o":41925.0,"h":42250.0,"l":41850.0,"c":42000.0,"v":92.0,"dr":0.0012,"sa":0.3813},{"date":"2025-02-24","o":42450.0,"h":42775.0,"l":42250.0,"c":42725.0,"v":228.0,"dr":0.0173,"sa":0.3809},{"date":"2025-02-25","o":42500.0,"h":42500.0,"l":41525.0,"c":41650.0,"v":544.0,"dr":-0.0252,"sa":0.38},{"date":"2025-02-26","o":41175.0,"h":41175.0,"l":40875.0,"c":40975.0,"v":47.0,"dr":-0.0162,"sa":0.379},{"date":"2025-02-27","o":41050.0,"h":41275.0,"l":40750.0,"c":40825.0,"v":4.0,"dr":-0.0037,"sa":0.379},{"date":"2025-02-28","o":38975.0,"h":38975.0,"l":36725.0,"c":37400.0,"v":4002.0,"dr":-0.0839,"sa":0.3876},{"date":"2025-03-05","o":37400.0,"h":37400.0,"l":35800.0,"c":36675.0,"v":19352.0,"dr":-0.0194,"sa":0.3872},{"date":"2025-03-06","o":36525.0,"h":37075.0,"l":36350.0,"c":37000.0,"v":105.0,"dr":0.0089,"sa":0.387},{"date":"2025-03-07","o":36900.0,"h":37475.0,"l":36625.0,"c":37275.0,"v":506.0,"dr":0.0074,"sa":0.3866},{"date":"2025-03-10","o":37300.0,"h":37300.0,"l":36350.0,"c":36875.0,"v":102.0,"dr":-0.0107,"sa":0.3865},{"date":"2025-03-11","o":36100.0,"h":36100.0,"l":35150.0,"c":35225.0,"v":129.0,"dr":-0.0447,"sa":0.3863},{"date":"2025-03-12","o":34700.0,"h":35100.0,"l":34200.0,"c":34950.0,"v":49.0,"dr":-0.0078,"sa":0.3854},{"date":"2025-03-13","o":35375.0,"h":35375.0,"l":34275.0,"c":34425.0,"v":42.0,"dr":-0.015,"sa":0.3855},{"date":"2025-03-14","o":34925.0,"h":35300.0,"l":34925.0,"c":35300.0,"v":174.0,"dr":0.0254,"sa":0.3863},{"date":"2025-03-17","o":35500.0,"h":36300.0,"l":35500.0,"c":36250.0,"v":226.0,"dr":0.0269,"sa":0.3859},{"date":"2025-03-18","o":36700.0,"h":37325.0,"l":36525.0,"c":37125.0,"v":101.0,"dr":0.0241,"sa":0.3858},{"date":"2025-03-19","o":37200.0,"h":37950.0,"l":37100.0,"c":37125.0,"v":11786.0,"dr":0.0,"sa":0.3849},{"date":"2025-03-20","o":36850.0,"h":36875.0,"l":36725.0,"c":36800.0,"v":113.0,"dr":-0.0088,"sa":0.3828},{"date":"2025-03-21","o":36450.0,"h":36900.0,"l":36350.0,"c":36550.0,"v":398.0,"dr":-0.0068,"sa":0.3827},{"date":"2025-03-25","o":37500.0,"h":37500.0,"l":37100.0,"c":37100.0,"v":317.0,"dr":0.015,"sa":0.3829},{"date":"2025-03-26","o":37350.0,"h":37600.0,"l":37200.0,"c":37300.0,"v":58.0,"dr":0.0054,"sa":0.3829},{"date":"2025-03-27","o":36800.0,"h":37200.0,"l":36800.0,"c":37225.0,"v":62.0,"dr":-0.002,"sa":0.3828},{"date":"2025-03-28","o":37000.0,"h":37000.0,"l":36350.0,"c":36500.0,"v":246.0,"dr":-0.0195,"sa":0.3833},{"date":"2025-03-31","o":36350.0,"h":36700.0,"l":36150.0,"c":36475.0,"v":22.0,"dr":-0.0007,"sa":0.3833},{"date":"2025-04-01","o":36425.0,"h":36600.0,"l":36275.0,"c":36450.0,"v":28.0,"dr":-0.0007,"sa":0.3826},{"date":"2025-04-03","o":31300.0,"h":32250.0,"l":30325.0,"c":31400.0,"v":8582.0,"dr":-0.1385,"sa":0.4071},{"date":"2025-04-04","o":29950.0,"h":30625.0,"l":29350.0,"c":30200.0,"v":3328.0,"dr":-0.0382,"sa":0.4086},{"date":"2025-04-07","o":31550.0,"h":31875.0,"l":30775.0,"c":31825.0,"v":773.0,"dr":0.0538,"sa":0.4119},{"date":"2025-04-08","o":32050.0,"h":32075.0,"l":29625.0,"c":29950.0,"v":650.0,"dr":-0.0589,"sa":0.4159},{"date":"2025-04-09","o":29875.0,"h":33000.0,"l":29400.0,"c":32225.0,"v":549.0,"dr":0.076,"sa":0.4224},{"date":"2025-04-10","o":32225.0,"h":32700.0,"l":30325.0,"c":31075.0,"v":664.0,"dr":-0.0357,"sa":0.4236},{"date":"2025-04-11","o":31000.0,"h":31525.0,"l":30375.0,"c":31100.0,"v":427.0,"dr":0.0008,"sa":0.4226},{"date":"2025-04-14","o":32500.0,"h":32500.0,"l":29200.0,"c":30225.0,"v":1274.0,"dr":-0.0281,"sa":0.4235},{"date":"2025-04-15","o":31000.0,"h":31000.0,"l":29275.0,"c":29625.0,"v":126.0,"dr":-0.0199,"sa":0.4234},{"date":"2025-04-16","o":29350.0,"h":29350.0,"l":27450.0,"c":27500.0,"v":116.0,"dr":-0.0717,"sa":0.4287},{"date":"2025-04-21","o":25775.0,"h":26875.0,"l":25625.0,"c":26900.0,"v":151.0,"dr":-0.0218,"sa":0.429},{"date":"2025-04-22","o":27175.0,"h":27800.0,"l":26950.0,"c":28025.0,"v":639.0,"dr":0.0418,"sa":0.4306},{"date":"2025-04-23","o":29125.0,"h":29725.0,"l":28950.0,"c":29200.0,"v":1483.0,"dr":0.0419,"sa":0.4325},{"date":"2025-04-24","o":30125.0,"h":30450.0,"l":30125.0,"c":30225.0,"v":1059.0,"dr":0.0351,"sa":0.4339},{"date":"2025-04-25","o":30675.0,"h":30675.0,"l":30025.0,"c":30250.0,"v":121.0,"dr":0.0008,"sa":0.4338},{"date":"2025-04-28","o":30175.0,"h":30275.0,"l":29750.0,"c":30200.0,"v":33.0,"dr":-0.0017,"sa":0.4337},{"date":"2025-04-29","o":30200.0,"h":30600.0,"l":30150.0,"c":30400.0,"v":143.0,"dr":0.0066,"sa":0.4336},{"date":"2025-04-30","o":29850.0,"h":30500.0,"l":29850.0,"c":30575.0,"v":129.0,"dr":0.0058,"sa":0.4335},{"date":"2025-05-05","o":31025.0,"h":31650.0,"l":31025.0,"c":31625.0,"v":195.0,"dr":0.0343,"sa":0.4347},{"date":"2025-05-06","o":31200.0,"h":31600.0,"l":31000.0,"c":31200.0,"v":116.0,"dr":-0.0134,"sa":0.4348},{"date":"2025-05-07","o":30675.0,"h":30675.0,"l":29775.0,"c":30200.0,"v":514.0,"dr":-0.0321,"sa":0.4348},{"date":"2025-05-08","o":30350.0,"h":30725.0,"l":30350.0,"c":30400.0,"v":3620.0,"dr":0.0066,"sa":0.4348},{"date":"2025-05-09","o":30800.0,"h":30950.0,"l":30275.0,"c":30550.0,"v":686.0,"dr":0.0049,"sa":0.4344},{"date":"2025-05-12","o":32775.0,"h":32900.0,"l":32450.0,"c":32725.0,"v":806.0,"dr":0.0712,"sa":0.4401},{"date":"2025-05-13","o":32900.0,"h":33400.0,"l":32825.0,"c":33300.0,"v":315.0,"dr":0.0176,"sa":0.4401},{"date":"2025-05-14","o":33300.0,"h":33325.0,"l":33000.0,"c":33100.0,"v":277.0,"dr":-0.006,"sa":0.4401},{"date":"2025-05-15","o":32975.0,"h":33625.0,"l":32975.0,"c":33650.0,"v":173.0,"dr":0.0166,"sa":0.4403},{"date":"2025-05-16","o":33975.0,"h":34475.0,"l":33875.0,"c":34500.0,"v":394.0,"dr":0.0253,"sa":0.4408},{"date":"2025-05-19","o":33600.0,"h":33725.0,"l":33375.0,"c":33850.0,"v":163.0,"dr":-0.0188,"sa":0.4404},{"date":"2025-05-20","o":34075.0,"h":34350.0,"l":33775.0,"c":33875.0,"v":489.0,"dr":0.0007,"sa":0.4404},{"date":"2025-05-21","o":34100.0,"h":34100.0,"l":33375.0,"c":33300.0,"v":2525.0,"dr":-0.017,"sa":0.4407},{"date":"2025-05-22","o":33250.0,"h":33300.0,"l":33075.0,"c":33100.0,"v":204.0,"dr":-0.006,"sa":0.4407},{"date":"2025-05-23","o":32350.0,"h":32525.0,"l":32025.0,"c":32475.0,"v":1081.0,"dr":-0.0189,"sa":0.4398},{"date":"2025-05-26","o":33750.0,"h":33750.0,"l":32000.0,"c":33350.0,"v":28.0,"dr":0.0269,"sa":0.4399},{"date":"2025-05-27","o":32825.0,"h":33300.0,"l":32750.0,"c":33175.0,"v":188.0,"dr":-0.0052,"sa":0.4399},{"date":"2025-05-28","o":33175.0,"h":33175.0,"l":32250.0,"c":32150.0,"v":255.0,"dr":-0.0309,"sa":0.4409},{"date":"2025-05-29","o":32150.0,"h":32150.0,"l":29650.0,"c":29825.0,"v":2663.0,"dr":-0.0723,"sa":0.4437},{"date":"2025-05-30","o":29425.0,"h":30225.0,"l":29350.0,"c":29975.0,"v":588.0,"dr":0.005,"sa":0.4361},{"date":"2025-06-02","o":29425.0,"h":29800.0,"l":29225.0,"c":29600.0,"v":454.0,"dr":-0.0125,"sa":0.4318},{"date":"2025-06-03","o":29725.0,"h":30500.0,"l":29725.0,"c":30450.0,"v":645.0,"dr":0.0287,"sa":0.4326},{"date":"2025-06-04","o":30425.0,"h":30700.0,"l":30150.0,"c":30275.0,"v":376.0,"dr":-0.0057,"sa":0.4324},{"date":"2025-06-05","o":29875.0,"h":30250.0,"l":29500.0,"c":29450.0,"v":309.0,"dr":-0.0273,"sa":0.4332},{"date":"2025-06-06","o":29850.0,"h":30275.0,"l":29850.0,"c":30175.0,"v":94.0,"dr":0.0246,"sa":0.4336},{"date":"2025-06-09","o":30550.0,"h":30550.0,"l":29975.0,"c":30000.0,"v":239.0,"dr":-0.0058,"sa":0.4332},{"date":"2025-06-10","o":30200.0,"h":30700.0,"l":30200.0,"c":30500.0,"v":1031.0,"dr":0.0167,"sa":0.401},{"date":"2025-06-11","o":30275.0,"h":30275.0,"l":29525.0,"c":29600.0,"v":846.0,"dr":-0.0295,"sa":0.4012},{"date":"2025-06-12","o":29600.0,"h":29800.0,"l":29400.0,"c":29475.0,"v":271.0,"dr":-0.0042,"sa":0.401},{"date":"2025-06-13","o":29075.0,"h":29075.0,"l":28325.0,"c":28450.0,"v":893.0,"dr":-0.0348,"sa":0.4021},{"date":"2025-06-17","o":29125.0,"h":29500.0,"l":28650.0,"c":28750.0,"v":881.0,"dr":0.0105,"sa":0.4022},{"date":"2025-06-18","o":28600.0,"h":28600.0,"l":28100.0,"c":28300.0,"v":138.0,"dr":-0.0157,"sa":0.4024},{"date":"2025-06-19","o":28300.0,"h":29450.0,"l":28300.0,"c":29425.0,"v":20.0,"dr":0.0398,"sa":0.4041},{"date":"2025-06-23","o":28300.0,"h":28375.0,"l":27750.0,"c":28450.0,"v":412.0,"dr":-0.0331,"sa":0.4053},{"date":"2025-06-24","o":28850.0,"h":29300.0,"l":28850.0,"c":29050.0,"v":243.0,"dr":0.0211,"sa":0.4059},{"date":"2025-06-25","o":29000.0,"h":29425.0,"l":28775.0,"c":29425.0,"v":209.0,"dr":0.0129,"sa":0.4062},{"date":"2025-06-26","o":29550.0,"h":29825.0,"l":29550.0,"c":29650.0,"v":225.0,"dr":0.0076,"sa":0.406},{"date":"2025-06-27","o":29825.0,"h":29975.0,"l":29375.0,"c":29775.0,"v":113.0,"dr":0.0042,"sa":0.4046},{"date":"2025-06-30","o":29825.0,"h":29900.0,"l":29325.0,"c":29600.0,"v":459.0,"dr":-0.0059,"sa":0.4032},{"date":"2025-07-01","o":29600.0,"h":31625.0,"l":29600.0,"c":31575.0,"v":4508.0,"dr":0.0667,"sa":0.4081},{"date":"2025-07-02","o":31475.0,"h":32250.0,"l":31475.0,"c":31975.0,"v":808.0,"dr":0.0127,"sa":0.4083},{"date":"2025-07-03","o":32450.0,"h":32475.0,"l":31875.0,"c":32025.0,"v":375.0,"dr":0.0016,"sa":0.4083},{"date":"2025-07-04","o":32250.0,"h":32250.0,"l":31400.0,"c":32100.0,"v":32.0,"dr":0.0023,"sa":0.4081},{"date":"2025-07-07","o":32425.0,"h":32625.0,"l":32175.0,"c":32350.0,"v":430.0,"dr":0.0078,"sa":0.4081},{"date":"2025-07-08","o":32325.0,"h":32900.0,"l":32250.0,"c":32500.0,"v":302.0,"dr":0.0046,"sa":0.4079},{"date":"2025-07-10","o":32950.0,"h":33300.0,"l":32725.0,"c":32725.0,"v":1891.0,"dr":0.0069,"sa":0.4064},{"date":"2025-07-11","o":32575.0,"h":32575.0,"l":32300.0,"c":32400.0,"v":244.0,"dr":-0.0099,"sa":0.4062},{"date":"2025-07-14","o":31925.0,"h":32325.0,"l":31400.0,"c":32100.0,"v":5181.0,"dr":-0.0093,"sa":0.4026},{"date":"2025-07-15","o":32575.0,"h":32750.0,"l":31350.0,"c":31300.0,"v":848.0,"dr":-0.0249,"sa":0.402},{"date":"2025-07-16","o":30850.0,"h":31425.0,"l":30650.0,"c":31350.0,"v":1083.0,"dr":0.0016,"sa":0.4015},{"date":"2025-07-17","o":31200.0,"h":31875.0,"l":31000.0,"c":31850.0,"v":635.0,"dr":0.0159,"sa":0.4013},{"date":"2025-07-18","o":32100.0,"h":32575.0,"l":31925.0,"c":32500.0,"v":410.0,"dr":0.0204,"sa":0.4015},{"date":"2025-07-21","o":32550.0,"h":32600.0,"l":31925.0,"c":31975.0,"v":361.0,"dr":-0.0162,"sa":0.4005},{"date":"2025-07-22","o":32125.0,"h":32300.0,"l":31750.0,"c":32000.0,"v":3167.0,"dr":0.0008,"sa":0.394},{"date":"2025-07-23","o":32900.0,"h":32975.0,"l":32600.0,"c":32800.0,"v":3593.0,"dr":0.025,"sa":0.3947},{"date":"2025-07-24","o":32825.0,"h":32825.0,"l":32475.0,"c":32825.0,"v":967.0,"dr":0.0008,"sa":0.3944},{"date":"2025-07-25","o":32525.0,"h":33125.0,"l":32525.0,"c":33175.0,"v":2734.0,"dr":0.0107,"sa":0.3943},{"date":"2025-07-28","o":33075.0,"h":33625.0,"l":32900.0,"c":33500.0,"v":3215.0,"dr":0.0098,"sa":0.3945},{"date":"2025-07-29","o":33675.0,"h":33825.0,"l":33225.0,"c":33225.0,"v":345.0,"dr":-0.0082,"sa":0.3939},{"date":"2025-07-30","o":33000.0,"h":33500.0,"l":32675.0,"c":33000.0,"v":236.0,"dr":-0.0068,"sa":0.3939},{"date":"2025-07-31","o":33500.0,"h":34400.0,"l":33500.0,"c":33875.0,"v":383.0,"dr":0.0265,"sa":0.3949},{"date":"2025-08-01","o":32900.0,"h":33525.0,"l":32850.0,"c":33425.0,"v":373.0,"dr":-0.0133,"sa":0.393},{"date":"2025-08-04","o":31725.0,"h":33975.0,"l":31725.0,"c":33925.0,"v":194.0,"dr":0.015,"sa":0.3932},{"date":"2025-08-05","o":34150.0,"h":34275.0,"l":33750.0,"c":33825.0,"v":215.0,"dr":-0.0029,"sa":0.3925},{"date":"2025-08-06","o":33375.0,"h":33700.0,"l":33150.0,"c":33525.0,"v":2310.0,"dr":-0.0089,"sa":0.3907},{"date":"2025-08-07","o":33850.0,"h":33850.0,"l":33450.0,"c":33550.0,"v":1228.0,"dr":0.0007,"sa":0.3895},{"date":"2025-08-08","o":33675.0,"h":34825.0,"l":33675.0,"c":34725.0,"v":803.0,"dr":0.035,"sa":0.3909},{"date":"2025-08-11","o":35125.0,"h":35125.0,"l":33750.0,"c":33800.0,"v":446.0,"dr":-0.0266,"sa":0.3913},{"date":"2025-08-12","o":34575.0,"h":35375.0,"l":34475.0,"c":35325.0,"v":5601.0,"dr":0.0451,"sa":0.3935},{"date":"2025-08-13","o":35600.0,"h":36150.0,"l":35525.0,"c":35925.0,"v":525.0,"dr":0.017,"sa":0.3939},{"date":"2025-08-14","o":35475.0,"h":35575.0,"l":34975.0,"c":35425.0,"v":223.0,"dr":-0.0139,"sa":0.3932},{"date":"2025-08-18","o":35050.0,"h":35375.0,"l":34800.0,"c":34850.0,"v":251.0,"dr":-0.0162,"sa":0.3931},{"date":"2025-08-19","o":35175.0,"h":35525.0,"l":35100.0,"c":35225.0,"v":309.0,"dr":0.0108,"sa":0.3931},{"date":"2025-08-20","o":34875.0,"h":34975.0,"l":34325.0,"c":34650.0,"v":269.0,"dr":-0.0163,"sa":0.3933},{"date":"2025-08-21","o":34550.0,"h":35025.0,"l":34525.0,"c":35025.0,"v":49.0,"dr":0.0108,"sa":0.3931},{"date":"2025-08-22","o":35925.0,"h":36975.0,"l":35925.0,"c":36850.0,"v":798.0,"dr":0.0521,"sa":0.3966},{"date":"2025-08-25","o":37175.0,"h":37600.0,"l":37050.0,"c":37625.0,"v":229.0,"dr":0.021,"sa":0.3961},{"date":"2025-08-26","o":37100.0,"h":37175.0,"l":36600.0,"c":36725.0,"v":243.0,"dr":-0.0239,"sa":0.3959},{"date":"2025-08-27","o":36750.0,"h":37050.0,"l":36725.0,"c":37050.0,"v":173.0,"dr":0.0088,"sa":0.3937},{"date":"2025-08-28","o":38575.0,"h":38750.0,"l":37100.0,"c":38200.0,"v":2335.0,"dr":0.031,"sa":0.3948},{"date":"2025-08-29","o":37675.0,"h":38850.0,"l":37525.0,"c":38675.0,"v":422.0,"dr":0.0124,"sa":0.3949},{"date":"2025-09-01","o":39550.0,"h":40450.0,"l":37950.0,"c":39050.0,"v":80.0,"dr":0.0097,"sa":0.395},{"date":"2025-09-02","o":38925.0,"h":39700.0,"l":38150.0,"c":39700.0,"v":942.0,"dr":0.0166,"sa":0.3948},{"date":"2025-09-03","o":39700.0,"h":39700.0,"l":38875.0,"c":39375.0,"v":161.0,"dr":-0.0082,"sa":0.3948},{"date":"2025-09-04","o":39175.0,"h":39950.0,"l":39075.0,"c":39950.0,"v":354.0,"dr":0.0146,"sa":0.3951},{"date":"2025-09-05","o":40425.0,"h":40825.0,"l":40200.0,"c":40825.0,"v":168.0,"dr":0.0219,"sa":0.3948},{"date":"2025-09-08","o":41560.0,"h":42640.0,"l":41520.0,"c":42300.0,"v":478.0,"dr":0.0361,"sa":0.3961},{"date":"2025-09-09","o":42280.0,"h":42280.0,"l":41600.0,"c":41720.0,"v":366.0,"dr":-0.0137,"sa":0.3956},{"date":"2025-09-10","o":39880.0,"h":40900.0,"l":39880.0,"c":40660.0,"v":492.0,"dr":-0.0254,"sa":0.3964},{"date":"2025-09-11","o":41040.0,"h":41080.0,"l":40600.0,"c":41100.0,"v":234.0,"dr":0.0108,"sa":0.3964},{"date":"2025-09-12","o":40980.0,"h":41440.0,"l":40960.0,"c":41400.0,"v":162.0,"dr":0.0073,"sa":0.3963},{"date":"2025-09-15","o":41240.0,"h":41620.0,"l":41060.0,"c":41400.0,"v":272.0,"dr":0.0,"sa":0.3944},{"date":"2025-09-16","o":41160.0,"h":41160.0,"l":40680.0,"c":40900.0,"v":195.0,"dr":-0.0121,"sa":0.3938},{"date":"2025-09-17","o":41420.0,"h":42540.0,"l":41420.0,"c":41740.0,"v":171.0,"dr":0.0205,"sa":0.3943},{"date":"2025-09-18","o":41860.0,"h":44000.0,"l":41860.0,"c":43740.0,"v":3459.0,"dr":0.0479,"sa":0.3968},{"date":"2025-09-19","o":43620.0,"h":44200.0,"l":43260.0,"c":44160.0,"v":183.0,"dr":0.0096,"sa":0.3969},{"date":"2025-09-22","o":40500.0,"h":41620.0,"l":39960.0,"c":40680.0,"v":502.0,"dr":-0.0788,"sa":0.4047},{"date":"2025-09-23","o":39480.0,"h":40560.0,"l":39160.0,"c":40460.0,"v":181.0,"dr":-0.0054,"sa":0.4048},{"date":"2025-09-24","o":39240.0,"h":39520.0,"l":38520.0,"c":38500.0,"v":4545.0,"dr":-0.0484,"sa":0.4077},{"date":"2025-09-25","o":37500.0,"h":37540.0,"l":37300.0,"c":37480.0,"v":441.0,"dr":-0.0265,"sa":0.4077},{"date":"2025-09-26","o":37520.0,"h":39420.0,"l":36800.0,"c":39340.0,"v":622.0,"dr":0.0496,"sa":0.4108},{"date":"2025-09-29","o":39680.0,"h":40180.0,"l":39160.0,"c":40040.0,"v":167.0,"dr":0.0178,"sa":0.4112},{"date":"2025-09-30","o":40660.0,"h":42040.0,"l":40660.0,"c":41780.0,"v":257.0,"dr":0.0435,"sa":0.4134},{"date":"2025-10-01","o":42260.0,"h":42320.0,"l":41320.0,"c":41980.0,"v":163.0,"dr":0.0048,"sa":0.4133},{"date":"2025-10-02","o":42580.0,"h":42600.0,"l":41060.0,"c":41160.0,"v":159.0,"dr":-0.0195,"sa":0.4133},{"date":"2025-10-03","o":41660.0,"h":41660.0,"l":40680.0,"c":40640.0,"v":9918.0,"dr":-0.0126,"sa":0.4134},{"date":"2025-10-06","o":40540.0,"h":41060.0,"l":40380.0,"c":40580.0,"v":124.0,"dr":-0.0015,"sa":0.4126},{"date":"2025-10-07","o":40740.0,"h":41160.0,"l":40020.0,"c":41440.0,"v":145.0,"dr":0.0212,"sa":0.4109},{"date":"2025-10-08","o":41780.0,"h":42400.0,"l":41440.0,"c":41860.0,"v":77.0,"dr":0.0101,"sa":0.4103},{"date":"2025-10-09","o":41880.0,"h":41880.0,"l":39200.0,"c":39380.0,"v":321.0,"dr":-0.0592,"sa":0.4137},{"date":"2025-10-13","o":37580.0,"h":39120.0,"l":37580.0,"c":39040.0,"v":72.0,"dr":-0.0086,"sa":0.4137},{"date":"2025-10-14","o":40260.0,"h":42420.0,"l":40000.0,"c":42340.0,"v":411.0,"dr":0.0845,"sa":0.4221},{"date":"2025-10-15","o":42340.0,"h":42700.0,"l":41000.0,"c":41600.0,"v":201.0,"dr":-0.0175,"sa":0.4224},{"date":"2025-10-16","o":41680.0,"h":41680.0,"l":40280.0,"c":40540.0,"v":159.0,"dr":-0.0255,"sa":0.4232},{"date":"2025-10-17","o":40780.0,"h":42600.0,"l":40600.0,"c":42280.0,"v":215.0,"dr":0.0429,"sa":0.4253},{"date":"2025-10-20","o":42660.0,"h":43520.0,"l":42660.0,"c":43380.0,"v":561.0,"dr":0.026,"sa":0.4261},{"date":"2025-10-21","o":43460.0,"h":45440.0,"l":43460.0,"c":45540.0,"v":350.0,"dr":0.0498,"sa":0.4289},{"date":"2025-10-22","o":44220.0,"h":44920.0,"l":44220.0,"c":44560.0,"v":2208.0,"dr":-0.0215,"sa":0.4291},{"date":"2025-10-23","o":44740.0,"h":44740.0,"l":43460.0,"c":43140.0,"v":132.0,"dr":-0.0319,"sa":0.4303},{"date":"2025-10-24","o":43640.0,"h":43700.0,"l":43300.0,"c":43200.0,"v":1261.0,"dr":0.0014,"sa":0.4303},{"date":"2025-10-27","o":36200.0,"h":43200.0,"l":36200.0,"c":42000.0,"v":24.0,"dr":-0.0278,"sa":0.4308},{"date":"2025-10-28","o":41360.0,"h":41860.0,"l":40800.0,"c":41960.0,"v":527.0,"dr":-0.001,"sa":0.4307},{"date":"2025-10-29","o":41440.0,"h":41440.0,"l":41100.0,"c":41220.0,"v":203.0,"dr":-0.0176,"sa":0.4305},{"date":"2025-10-30","o":41380.0,"h":41380.0,"l":40980.0,"c":40920.0,"v":31.0,"dr":-0.0073,"sa":0.4305},{"date":"2025-10-31","o":41340.0,"h":41900.0,"l":41120.0,"c":41740.0,"v":112.0,"dr":0.02,"sa":0.4307},{"date":"2025-11-03","o":41180.0,"h":41340.0,"l":40200.0,"c":41060.0,"v":129.0,"dr":-0.0163,"sa":0.4309},{"date":"2025-11-04","o":41000.0,"h":41040.0,"l":39600.0,"c":39600.0,"v":8581.0,"dr":-0.0356,"sa":0.4324},{"date":"2025-11-05","o":39000.0,"h":39900.0,"l":38880.0,"c":39920.0,"v":398.0,"dr":0.0081,"sa":0.4324},{"date":"2025-11-06","o":40240.0,"h":40240.0,"l":39180.0,"c":39400.0,"v":44.0,"dr":-0.013,"sa":0.4323},{"date":"2025-11-07","o":39160.0,"h":39180.0,"l":38540.0,"c":38680.0,"v":30.0,"dr":-0.0183,"sa":0.4327},{"date":"2025-11-10","o":39080.0,"h":39080.0,"l":37300.0,"c":37400.0,"v":185.0,"dr":-0.0331,"sa":0.4328},{"date":"2025-11-11","o":37720.0,"h":37720.0,"l":36520.0,"c":36900.0,"v":316.0,"dr":-0.0134,"sa":0.4312},{"date":"2025-11-12","o":36660.0,"h":37260.0,"l":36420.0,"c":37180.0,"v":119.0,"dr":0.0076,"sa":0.4313},{"date":"2025-11-13","o":37580.0,"h":37580.0,"l":37020.0,"c":37340.0,"v":468.0,"dr":0.0043,"sa":0.4312},{"date":"2025-11-14","o":36800.0,"h":37200.0,"l":36500.0,"c":36740.0,"v":132.0,"dr":-0.0161,"sa":0.4315},{"date":"2025-11-17","o":35100.0,"h":35500.0,"l":34140.0,"c":34160.0,"v":873.0,"dr":-0.0702,"sa":0.4369},{"date":"2025-11-18","o":34140.0,"h":34140.0,"l":33200.0,"c":33580.0,"v":521.0,"dr":-0.017,"sa":0.4364},{"date":"2025-11-19","o":33060.0,"h":33600.0,"l":33060.0,"c":33320.0,"v":547.0,"dr":-0.0077,"sa":0.4357},{"date":"2025-11-21","o":34000.0,"h":36440.0,"l":34000.0,"c":36340.0,"v":301.0,"dr":0.0906,"sa":0.4451},{"date":"2025-11-25","o":36880.0,"h":38060.0,"l":36740.0,"c":37700.0,"v":491.0,"dr":0.0374,"sa":0.4464},{"date":"2025-11-26","o":35980.0,"h":37080.0,"l":35880.0,"c":36780.0,"v":731.0,"dr":-0.0244,"sa":0.447},{"date":"2025-11-27","o":37000.0,"h":37000.0,"l":36780.0,"c":36780.0,"v":76.0,"dr":0.0,"sa":0.4468},{"date":"2025-11-28","o":37000.0,"h":37100.0,"l":36340.0,"c":37000.0,"v":1825.0,"dr":0.006,"sa":0.4465},{"date":"2025-12-01","o":36720.0,"h":37260.0,"l":36400.0,"c":36880.0,"v":800.0,"dr":-0.0032,"sa":0.4463},{"date":"2025-12-02","o":37340.0,"h":38740.0,"l":37340.0,"c":38560.0,"v":124.0,"dr":0.0456,"sa":0.4467},{"date":"2025-12-03","o":38500.0,"h":38620.0,"l":38100.0,"c":38340.0,"v":600.0,"dr":-0.0057,"sa":0.4467},{"date":"2025-12-04","o":37860.0,"h":39100.0,"l":37860.0,"c":39160.0,"v":305.0,"dr":0.0214,"sa":0.4459},{"date":"2025-12-05","o":38800.0,"h":39260.0,"l":38800.0,"c":39100.0,"v":303.0,"dr":-0.0015,"sa":0.4458},{"date":"2025-12-09","o":37520.0,"h":38120.0,"l":37300.0,"c":38200.0,"v":167.0,"dr":-0.023,"sa":0.4302},{"date":"2025-12-10","o":37960.0,"h":38200.0,"l":37780.0,"c":38240.0,"v":101.0,"dr":0.001,"sa":0.43},{"date":"2025-12-11","o":37960.0,"h":38320.0,"l":37820.0,"c":38080.0,"v":1083.0,"dr":-0.0042,"sa":0.4296},{"date":"2025-12-12","o":39500.0,"h":39500.0,"l":37360.0,"c":37520.0,"v":793.0,"dr":-0.0147,"sa":0.4298},{"date":"2025-12-15","o":37600.0,"h":37840.0,"l":37100.0,"c":37460.0,"v":234.0,"dr":-0.0016,"sa":0.4295},{"date":"2025-12-16","o":37500.0,"h":38260.0,"l":37500.0,"c":38100.0,"v":123.0,"dr":0.0171,"sa":0.4298},{"date":"2025-12-17","o":38640.0,"h":38640.0,"l":37620.0,"c":38240.0,"v":177.0,"dr":0.0037,"sa":0.4295},{"date":"2025-12-18","o":37880.0,"h":37880.0,"l":35700.0,"c":36100.0,"v":5381.0,"dr":-0.056,"sa":0.4326},{"date":"2025-12-19","o":36060.0,"h":36300.0,"l":35580.0,"c":35680.0,"v":661.0,"dr":-0.0116,"sa":0.4326},{"date":"2025-12-22","o":36100.0,"h":36460.0,"l":35680.0,"c":35800.0,"v":629.0,"dr":0.0034,"sa":0.4313},{"date":"2025-12-23","o":35500.0,"h":35920.0,"l":35000.0,"c":35000.0,"v":293.0,"dr":-0.0223,"sa":0.4312},{"date":"2025-12-24","o":34940.0,"h":35560.0,"l":34940.0,"c":35540.0,"v":25.0,"dr":0.0154,"sa":0.4309},{"date":"2025-12-26","o":37520.0,"h":37520.0,"l":35200.0,"c":35420.0,"v":30.0,"dr":-0.0034,"sa":0.431},{"date":"2025-12-29","o":35140.0,"h":35680.0,"l":34700.0,"c":34640.0,"v":260.0,"dr":-0.022,"sa":0.4312},{"date":"2025-12-30","o":35100.0,"h":35160.0,"l":34540.0,"c":34600.0,"v":231.0,"dr":-0.0012,"sa":0.4308},{"date":"2026-01-02","o":34600.0,"h":34660.0,"l":33900.0,"c":34180.0,"v":920.0,"dr":-0.0121,"sa":0.4308},{"date":"2026-01-05","o":34260.0,"h":34260.0,"l":33480.0,"c":33480.0,"v":1120.0,"dr":-0.0205,"sa":0.4304},{"date":"2026-01-06","o":33700.0,"h":34200.0,"l":32900.0,"c":34300.0,"v":1610.0,"dr":0.0245,"sa":0.4308},{"date":"2026-01-07","o":34120.0,"h":34120.0,"l":32180.0,"c":32320.0,"v":1372.0,"dr":-0.0577,"sa":0.4337},{"date":"2026-01-08","o":32460.0,"h":33520.0,"l":32100.0,"c":33060.0,"v":758.0,"dr":0.0229,"sa":0.4343},{"date":"2026-01-09","o":33420.0,"h":33420.0,"l":32200.0,"c":32620.0,"v":820.0,"dr":-0.0133,"sa":0.4343},{"date":"2026-01-12","o":33180.0,"h":33180.0,"l":32460.0,"c":32500.0,"v":307.0,"dr":-0.0037,"sa":0.4343},{"date":"2026-01-13","o":32280.0,"h":32700.0,"l":31680.0,"c":32160.0,"v":529.0,"dr":-0.0105,"sa":0.4343},{"date":"2026-01-14","o":32340.0,"h":32880.0,"l":31720.0,"c":31780.0,"v":299.0,"dr":-0.0118,"sa":0.434},{"date":"2026-01-15","o":31820.0,"h":31920.0,"l":31220.0,"c":31360.0,"v":949.0,"dr":-0.0132,"sa":0.4337},{"date":"2026-01-16","o":31460.0,"h":31460.0,"l":30200.0,"c":31100.0,"v":1077.0,"dr":-0.0083,"sa":0.4328},{"date":"2026-01-19","o":31100.0,"h":32000.0,"l":31060.0,"c":31600.0,"v":212.0,"dr":0.0161,"sa":0.4331},{"date":"2026-01-20","o":30920.0,"h":30920.0,"l":29800.0,"c":29720.0,"v":2446.0,"dr":-0.0595,"sa":0.4371},{"date":"2026-01-21","o":30080.0,"h":30280.0,"l":29280.0,"c":29460.0,"v":1929.0,"dr":-0.0087,"sa":0.4356},{"date":"2026-01-22","o":30060.0,"h":30460.0,"l":29500.0,"c":29980.0,"v":2206.0,"dr":0.0177,"sa":0.4345},{"date":"2026-01-23","o":29780.0,"h":30020.0,"l":29020.0,"c":29240.0,"v":2442.0,"dr":-0.0247,"sa":0.435},{"date":"2026-01-26","o":29240.0,"h":29700.0,"l":29240.0,"c":29540.0,"v":1415.0,"dr":0.0103,"sa":0.4351},{"date":"2026-01-27","o":29840.0,"h":29840.0,"l":29060.0,"c":29160.0,"v":770.0,"dr":-0.0129,"sa":0.4352},{"date":"2026-01-28","o":29160.0,"h":29500.0,"l":29000.0,"c":28980.0,"v":3142.0,"dr":-0.0062,"sa":0.435},{"date":"2026-01-29","o":28900.0,"h":29580.0,"l":28640.0,"c":29200.0,"v":848.0,"dr":0.0076,"sa":0.4351},{"date":"2026-01-30","o":29220.0,"h":29220.0,"l":28640.0,"c":29000.0,"v":973.0,"dr":-0.0068,"sa":0.4344},{"date":"2026-02-02","o":29040.0,"h":29840.0,"l":29040.0,"c":29700.0,"v":3820.0,"dr":0.0241,"sa":0.4348},{"date":"2026-02-03","o":29280.0,"h":29280.0,"l":27360.0,"c":28240.0,"v":7412.0,"dr":-0.0492,"sa":0.4373},{"date":"2026-02-04","o":28500.0,"h":30600.0,"l":28500.0,"c":30040.0,"v":16908.0,"dr":0.0637,"sa":0.442},{"date":"2026-02-05","o":29500.0,"h":29640.0,"l":28340.0,"c":28740.0,"v":6159.0,"dr":-0.0433,"sa":0.4428},{"date":"2026-02-06","o":29160.0,"h":29740.0,"l":28980.0,"c":29340.0,"v":3171.0,"dr":0.0209,"sa":0.4433},{"date":"2026-02-09","o":29420.0,"h":29420.0,"l":28560.0,"c":28900.0,"v":517.0,"dr":-0.015,"sa":0.4435},{"date":"2026-02-10","o":28460.0,"h":29940.0,"l":28460.0,"c":29540.0,"v":11934.0,"dr":0.0221,"sa":0.444},{"date":"2026-02-11","o":29160.0,"h":29420.0,"l":28800.0,"c":29040.0,"v":482.0,"dr":-0.0169,"sa":0.4441},{"date":"2026-02-12","o":28280.0,"h":28280.0,"l":26900.0,"c":27460.0,"v":3477.0,"dr":-0.0544,"sa":0.4472},{"date":"2026-02-13","o":27200.0,"h":28980.0,"l":27200.0,"c":28520.0,"v":3482.0,"dr":0.0386,"sa":0.449},{"date":"2026-02-18","o":27420.0,"h":27460.0,"l":26720.0,"c":26780.0,"v":1017.0,"dr":-0.061,"sa":0.453},{"date":"2026-02-19","o":26560.0,"h":26920.0,"l":26440.0,"c":26660.0,"v":617.0,"dr":-0.0045,"sa":0.4524},{"date":"2026-02-20","o":26480.0,"h":27340.0,"l":26360.0,"c":26640.0,"v":1135.0,"dr":-0.0008,"sa":0.4524},{"date":"2026-02-23","o":26820.0,"h":26820.0,"l":26120.0,"c":26380.0,"v":610.0,"dr":-0.0098,"sa":0.4525},{"date":"2026-02-24","o":27040.0,"h":27180.0,"l":26680.0,"c":26640.0,"v":2290.0,"dr":0.0099,"sa":0.4523},{"date":"2026-02-25","o":25980.0,"h":27200.0,"l":24840.0,"c":27260.0,"v":14791.0,"dr":0.0233,"sa":0.4528},{"date":"2026-02-26","o":27160.0,"h":28400.0,"l":26980.0,"c":27780.0,"v":4044.0,"dr":0.0191,"sa":0.4533},{"date":"2026-02-27","o":28180.0,"h":28180.0,"l":27480.0,"c":27480.0,"v":911.0,"dr":-0.0108,"sa":0.4534},{"date":"2026-03-02","o":27500.0,"h":27920.0,"l":27100.0,"c":27460.0,"v":466.0,"dr":-0.0007,"sa":0.4528},{"date":"2026-03-03","o":27140.0,"h":28200.0,"l":26940.0,"c":28260.0,"v":2067.0,"dr":0.0291,"sa":0.4537},{"date":"2026-03-04","o":28260.0,"h":28340.0,"l":27700.0,"c":28160.0,"v":1989.0,"dr":-0.0035,"sa":0.4528},{"date":"2026-03-05","o":28160.0,"h":28700.0,"l":28060.0,"c":28420.0,"v":2447.0,"dr":0.0092,"sa":0.452},{"date":"2026-03-06","o":28580.0,"h":28580.0,"l":28180.0,"c":28580.0,"v":1432.0,"dr":0.0056,"sa":0.452},{"date":"2026-03-09","o":27780.0,"h":28180.0,"l":27480.0,"c":27960.0,"v":1278.0,"dr":-0.0217,"sa":0.4525},{"date":"2026-03-10","o":27940.0,"h":28120.0,"l":27400.0,"c":27520.0,"v":436.0,"dr":-0.0157,"sa":0.4523},{"date":"2026-03-11","o":27560.0,"h":27560.0,"l":26620.0,"c":26780.0,"v":9986.0,"dr":-0.0269,"sa":0.4524},{"date":"2026-03-12","o":27580.0,"h":28000.0,"l":27320.0,"c":27540.0,"v":4786.0,"dr":0.0284,"sa":0.4532},{"date":"2026-03-13","o":27280.0,"h":27720.0,"l":27160.0,"c":27720.0,"v":272.0,"dr":0.0065,"sa":0.4532},{"date":"2026-03-16","o":27840.0,"h":27840.0,"l":27080.0,"c":27480.0,"v":2156.0,"dr":-0.0087,"sa":0.4456},{"date":"2026-03-17","o":27700.0,"h":27860.0,"l":27500.0,"c":27600.0,"v":163.0,"dr":0.0044,"sa":0.4452},{"date":"2026-03-18","o":27740.0,"h":27780.0,"l":26780.0,"c":26780.0,"v":12508.0,"dr":-0.0297,"sa":0.4461},{"date":"2026-03-19","o":27040.0,"h":27800.0,"l":26900.0,"c":27140.0,"v":787.0,"dr":0.0134,"sa":0.4462},{"date":"2026-03-20","o":27000.0,"h":27120.0,"l":26700.0,"c":26880.0,"v":392.0,"dr":-0.0096,"sa":0.4462},{"date":"2026-03-23","o":26600.0,"h":27160.0,"l":26460.0,"c":27160.0,"v":148.0,"dr":0.0104,"sa":0.4442},{"date":"2026-03-25","o":28460.0,"h":29320.0,"l":28220.0,"c":28320.0,"v":1068.0,"dr":0.0427,"sa":0.4462},{"date":"2026-03-26","o":28400.0,"h":29000.0,"l":28020.0,"c":27900.0,"v":4182.0,"dr":-0.0148,"sa":0.4462},{"date":"2026-03-27","o":27440.0,"h":28460.0,"l":27440.0,"c":28740.0,"v":1794.0,"dr":0.0301,"sa":0.4465},{"date":"2026-03-30","o":28840.0,"h":28900.0,"l":27980.0,"c":28200.0,"v":399.0,"dr":-0.0188,"sa":0.446},{"date":"2026-03-31","o":27960.0,"h":28280.0,"l":27600.0,"c":28320.0,"v":1425.0,"dr":0.0043,"sa":0.4454},{"date":"2026-04-01","o":28440.0,"h":28440.0,"l":27600.0,"c":28080.0,"v":719.0,"dr":-0.0085,"sa":0.4454},{"date":"2026-04-06","o":28400.0,"h":28560.0,"l":28220.0,"c":28180.0,"v":294.0,"dr":0.0036,"sa":0.4454},{"date":"2026-04-07","o":28000.0,"h":28000.0,"l":27680.0,"c":27620.0,"v":297.0,"dr":-0.0199,"sa":0.4458},{"date":"2026-04-08","o":28080.0,"h":28080.0,"l":27520.0,"c":27940.0,"v":296.0,"dr":0.0116,"sa":0.4457},{"date":"2026-04-09","o":27900.0,"h":27900.0,"l":26900.0,"c":27260.0,"v":632.0,"dr":-0.0243,"sa":0.4462},{"date":"2026-04-10","o":27680.0,"h":27740.0,"l":26820.0,"c":26980.0,"v":691.0,"dr":-0.0103,"sa":0.4463},{"date":"2026-04-13","o":26880.0,"h":28400.0,"l":26780.0,"c":28160.0,"v":15279.0,"dr":0.0437,"sa":0.4482},{"date":"2026-04-14","o":27300.0,"h":27960.0,"l":27300.0,"c":27940.0,"v":2362.0,"dr":-0.0078,"sa":0.4482},{"date":"2026-04-15","o":27900.0,"h":28180.0,"l":27700.0,"c":27980.0,"v":577.0,"dr":0.0014,"sa":0.4482},{"date":"2026-04-16","o":28360.0,"h":28800.0,"l":28140.0,"c":28700.0,"v":5105.0,"dr":0.0257,"sa":0.4271},{"date":"2026-04-17","o":28640.0,"h":29000.0,"l":28640.0,"c":29020.0,"v":1870.0,"dr":0.0111,"sa":0.4255},{"date":"2026-04-20","o":29200.0,"h":29240.0,"l":28720.0,"c":28760.0,"v":8675.0,"dr":-0.009,"sa":0.4222},{"date":"2026-04-21","o":29400.0,"h":31360.0,"l":29400.0,"c":30920.0,"v":7209.0,"dr":0.0751,"sa":0.4247},{"date":"2026-04-22","o":31200.0,"h":31320.0,"l":30100.0,"c":30200.0,"v":1310.0,"dr":-0.0233,"sa":0.4185},{"date":"2026-04-23","o":30040.0,"h":30040.0,"l":29360.0,"c":29720.0,"v":795.0,"dr":-0.0159,"sa":0.4173},{"date":"2026-04-24","o":30060.0,"h":30600.0,"l":29340.0,"c":29580.0,"v":3411.0,"dr":-0.0047,"sa":0.4173},{"date":"2026-04-27","o":29380.0,"h":29980.0,"l":29300.0,"c":30000.0,"v":128.0,"dr":0.0142,"sa":0.4166},{"date":"2026-04-28","o":29960.0,"h":30260.0,"l":29740.0,"c":29720.0,"v":477.0,"dr":-0.0093,"sa":0.4162},{"date":"2026-04-29","o":30100.0,"h":30960.0,"l":30080.0,"c":30080.0,"v":3907.0,"dr":0.0121,"sa":0.41},{"date":"2026-04-30","o":29640.0,"h":31340.0,"l":29640.0,"c":31300.0,"v":1968.0,"dr":0.0406,"sa":0.4114},{"date":"2026-05-04","o":31480.0,"h":31640.0,"l":30780.0,"c":31100.0,"v":1754.0,"dr":-0.0064,"sa":0.4094},{"date":"2026-05-05","o":30840.0,"h":31840.0,"l":30360.0,"c":31500.0,"v":1728.0,"dr":0.0129,"sa":0.4075},{"date":"2026-05-06","o":31420.0,"h":32000.0,"l":30900.0,"c":31600.0,"v":856.0,"dr":0.0032,"sa":0.406},{"date":"2026-05-07","o":31440.0,"h":32060.0,"l":31020.0,"c":31260.0,"v":805.0,"dr":-0.0108,"sa":0.4062},{"date":"2026-05-08","o":31400.0,"h":33720.0,"l":31400.0,"c":33640.0,"v":3277.0,"dr":0.0761,"sa":0.4131},{"date":"2026-05-11","o":33420.0,"h":33780.0,"l":31860.0,"c":32180.0,"v":4917.0,"dr":-0.0434,"sa":0.4154},{"date":"2026-05-12","o":31560.0,"h":31560.0,"l":30900.0,"c":31200.0,"v":1020.0,"dr":-0.0305,"sa":0.4166},{"date":"2026-05-13","o":31900.0,"h":32140.0,"l":31400.0,"c":31560.0,"v":844.0,"dr":0.0115,"sa":0.4153},{"date":"2026-05-14","o":31500.0,"h":31560.0,"l":30620.0,"c":30720.0,"v":3490.0,"dr":-0.0266,"sa":0.416},{"date":"2026-05-15","o":30960.0,"h":30960.0,"l":30760.0,"c":31120.0,"v":78.0,"dr":0.013,"sa":0.4149},{"date":"2026-05-18","o":31140.0,"h":31540.0,"l":30680.0,"c":30980.0,"v":188.0,"dr":-0.0045,"sa":0.4149},{"date":"2026-05-19","o":31100.0,"h":31100.0,"l":30500.0,"c":31240.0,"v":215.0,"dr":0.0084,"sa":0.4149},{"date":"2026-05-20","o":31520.0,"h":31800.0,"l":31340.0,"c":31360.0,"v":4288.0,"dr":0.0038,"sa":0.4088},{"date":"2026-05-21","o":31220.0,"h":32460.0,"l":31220.0,"c":32440.0,"v":514.0,"dr":0.0344,"sa":0.4099},{"date":"2026-05-22","o":34000.0,"h":37780.0,"l":34000.0,"c":37420.0,"v":19008.0,"dr":0.1535,"sa":0.4376},{"date":"2026-05-26","o":37420.0,"h":37420.0,"l":35920.0,"c":36360.0,"v":9787.0,"dr":-0.0283,"sa":0.4382},{"date":"2026-05-27","o":36680.0,"h":37680.0,"l":35820.0,"c":37720.0,"v":7642.0,"dr":0.0374,"sa":0.4391},{"date":"2026-05-28","o":37980.0,"h":38220.0,"l":36520.0,"c":36880.0,"v":10987.0,"dr":-0.0223,"sa":0.4393},{"date":"2026-05-29","o":38400.0,"h":41920.0,"l":38400.0,"c":40120.0,"v":16159.0,"dr":0.0879,"sa":0.4478},{"date":"2026-06-01","o":40720.0,"h":44060.0,"l":40720.0,"c":43620.0,"v":7555.0,"dr":0.0872,"sa":0.4557},{"date":"2026-06-02","o":45000.0,"h":51600.0,"l":40920.0,"c":41000.0,"v":5257.0,"dr":-0.0601,"sa":0.4597},{"date":"2026-06-03","o":40220.0,"h":40220.0,"l":39140.0,"c":39560.0,"v":1913.0,"dr":-0.0351,"sa":0.4607},{"date":"2026-06-04","o":39640.0,"h":40460.0,"l":39440.0,"c":39600.0,"v":1201.0,"dr":0.001,"sa":0.46},{"date":"2026-06-05","o":39400.0,"h":39560.0,"l":37900.0,"c":38680.0,"v":4685.0,"dr":-0.0232,"sa":0.4606},{"date":"2026-06-08","o":37820.0,"h":38620.0,"l":37700.0,"c":38640.0,"v":2151.0,"dr":-0.001,"sa":0.4595},{"date":"2026-06-09","o":38280.0,"h":38520.0,"l":36540.0,"c":37560.0,"v":2977.0,"dr":-0.028,"sa":0.4545},{"date":"2026-06-10","o":30000.0,"h":38120.0,"l":30000.0,"c":37160.0,"v":307.0,"dr":-0.0106,"sa":0.4546},{"date":"2026-06-11","o":36620.0,"h":37160.0,"l":36200.0,"c":36780.0,"v":7281.0,"dr":-0.0102,"sa":0.4546},{"date":"2026-06-12","o":36040.0,"h":37960.0,"l":36040.0,"c":37800.0,"v":797.0,"dr":0.0277,"sa":0.4545},{"date":"2026-06-16","o":36700.0,"h":36700.0,"l":35800.0,"c":36440.0,"v":489.0,"dr":-0.036,"sa":0.456},{"date":"2026-06-17","o":36600.0,"h":36600.0,"l":34700.0,"c":35020.0,"v":1192.0,"dr":-0.039,"sa":0.4569},{"date":"2026-06-18","o":35160.0,"h":35700.0,"l":34600.0,"c":35700.0,"v":2847.0,"dr":0.0194,"sa":0.4566},{"date":"2026-06-19","o":35700.0,"h":35720.0,"l":34800.0,"c":34800.0,"v":78.0,"dr":-0.0252,"sa":0.4573},{"date":"2026-06-22","o":35760.0,"h":37060.0,"l":35740.0,"c":36000.0,"v":1191.0,"dr":0.0345,"sa":0.4583},{"date":"2026-06-23","o":36280.0,"h":37000.0,"l":36280.0,"c":36840.0,"v":606.0,"dr":0.0233,"sa":0.4578},{"date":"2026-06-24","o":36240.0,"h":36600.0,"l":35660.0,"c":35960.0,"v":715.0,"dr":-0.0239,"sa":0.4585},{"date":"2026-06-25","o":35300.0,"h":36180.0,"l":35100.0,"c":35380.0,"v":2584.0,"dr":-0.0161,"sa":0.4574},{"date":"2026-06-26","o":35900.0,"h":35900.0,"l":34860.0,"c":35120.0,"v":1955.0,"dr":-0.0073,"sa":0.4574},{"date":"2026-06-29","o":35740.0,"h":35740.0,"l":34740.0,"c":35200.0,"v":5963.0,"dr":0.0023,"sa":0.457},{"date":"2026-06-30","o":34500.0,"h":34860.0,"l":34140.0,"c":34220.0,"v":709.0,"dr":-0.0278,"sa":0.4563},{"date":"2026-07-01","o":34200.0,"h":35100.0,"l":34200.0,"c":34500.0,"v":1329.0,"dr":0.0082,"sa":0.4551},{"date":"2026-07-02","o":35580.0,"h":35580.0,"l":34080.0,"c":34680.0,"v":3704.0,"dr":0.0052,"sa":0.4547},{"date":"2026-07-03","o":35800.0,"h":35800.0,"l":33780.0,"c":34620.0,"v":69.0,"dr":-0.0017,"sa":0.4545},{"date":"2026-07-06","o":34980.0,"h":35520.0,"l":34920.0,"c":35440.0,"v":382.0,"dr":0.0237,"sa":0.455},{"date":"2026-07-07","o":35600.0,"h":36380.0,"l":35600.0,"c":36060.0,"v":1394.0,"dr":0.0175,"sa":0.4553},{"date":"2026-07-08","o":36680.0,"h":37620.0,"l":36400.0,"c":37540.0,"v":4282.0,"dr":0.041,"sa":0.457},{"date":"2026-07-10","o":38660.0,"h":38940.0,"l":38080.0,"c":37860.0,"v":584.0,"dr":0.0085,"sa":0.4523},{"date":"2026-07-13","o":38460.0,"h":38700.0,"l":37960.0,"c":38640.0,"v":671.0,"dr":0.0206,"sa":0.4526},{"date":"2026-07-14","o":39000.0,"h":39820.0,"l":37940.0,"c":38120.0,"v":4808.0,"dr":-0.0135,"sa":0.4528},{"date":"2026-07-15","o":37780.0,"h":37880.0,"l":36400.0,"c":37280.0,"v":3424.0,"dr":-0.022,"sa":0.4534},{"date":"2026-07-16","o":36680.0,"h":37700.0,"l":36660.0,"c":37680.0,"v":277.0,"dr":0.0107,"sa":0.4535},{"date":"2026-07-17","o":38220.0,"h":39560.0,"l":38100.0,"c":39220.0,"v":6014.0,"dr":0.0409,"sa":0.4552},{"date":"2026-07-20","o":38120.0,"h":38560.0,"l":37840.0,"c":38080.0,"v":486.0,"dr":-0.0291,"sa":0.4562},{"date":"2026-07-21","o":38640.0,"h":38980.0,"l":38420.0,"c":38960.0,"v":396.0,"dr":0.0231,"sa":0.4566},{"date":"2026-07-22","o":40100.0,"h":40240.0,"l":39500.0,"c":39480.0,"v":638.0,"dr":0.0133,"sa":0.4566},{"date":"2026-07-23","o":40000.0,"h":40000.0,"l":38680.0,"c":38680.0,"v":1252.0,"dr":-0.0203,"sa":0.4564},{"date":"2026-07-24","o":39560.0,"h":41500.0,"l":39560.0,"c":41260.0,"v":1342.0,"dr":0.0667,"sa":0.4611},{"date":"2026-07-27","o":42080.0,"h":42400.0,"l":41420.0,"c":42340.0,"v":819.0,"dr":0.0262,"sa":0.4615},{"date":"2026-07-28","o":43260.0,"h":45240.0,"l":43260.0,"c":45140.0,"v":2420.0,"dr":0.0661,"sa":0.4656}]