[{"date":"2021-04-20","o":2961.0,"h":2966.0,"l":2920.5,"c":2956.5,"v":195.0,"dr":-0.0054,"sa":0.7796},{"date":"2021-04-21","o":2955.0,"h":2990.0,"l":2949.5,"c":2955.5,"v":597.0,"dr":-0.0003,"sa":0.5668},{"date":"2021-04-22","o":2955.0,"h":2955.0,"l":2877.5,"c":2889.0,"v":183.0,"dr":-0.0225,"sa":0.5674},{"date":"2021-04-23","o":2750.5,"h":2905.0,"l":2750.5,"c":2900.5,"v":306.0,"dr":0.004,"sa":0.5673},{"date":"2021-04-26","o":2900.0,"h":2918.0,"l":2755.5,"c":2875.0,"v":1.0,"dr":-0.0088,"sa":0.5592},{"date":"2021-04-27","o":2870.0,"h":3000.0,"l":2850.0,"c":2882.5,"v":1546.0,"dr":0.0026,"sa":0.5592},{"date":"2021-04-28","o":2803.5,"h":2992.0,"l":2803.5,"c":2945.5,"v":933.0,"dr":0.0219,"sa":0.5595},{"date":"2021-04-29","o":3011.0,"h":3018.0,"l":2980.0,"c":3018.0,"v":912.0,"dr":0.0246,"sa":0.5451},{"date":"2021-04-30","o":3050.0,"h":3050.0,"l":2982.0,"c":3011.0,"v":1.0,"dr":-0.0023,"sa":0.5448},{"date":"2021-05-03","o":3011.0,"h":3090.5,"l":3011.0,"c":3088.0,"v":2610.0,"dr":0.0256,"sa":0.5449},{"date":"2021-05-04","o":3097.0,"h":3150.0,"l":3000.0,"c":3077.5,"v":996.0,"dr":-0.0034,"sa":0.5433},{"date":"2021-05-05","o":3050.0,"h":3100.5,"l":3050.0,"c":3076.5,"v":532.0,"dr":-0.0003,"sa":0.5431},{"date":"2021-05-06","o":3150.0,"h":3150.0,"l":3063.5,"c":3106.0,"v":606.0,"dr":0.0096,"sa":0.5431},{"date":"2021-05-07","o":3001.0,"h":3200.0,"l":3000.0,"c":3080.0,"v":1598.0,"dr":-0.0084,"sa":0.5397},{"date":"2021-05-10","o":3053.5,"h":3250.0,"l":3053.5,"c":3111.0,"v":555.0,"dr":0.0101,"sa":0.5396},{"date":"2021-05-11","o":3070.0,"h":3111.0,"l":2980.0,"c":3045.0,"v":344.0,"dr":-0.0212,"sa":0.5388},{"date":"2021-05-12","o":3200.0,"h":3200.0,"l":2850.0,"c":2866.0,"v":373.0,"dr":-0.0588,"sa":0.542},{"date":"2021-05-13","o":2959.0,"h":3109.0,"l":2923.0,"c":3102.0,"v":505.0,"dr":0.0823,"sa":0.5477},{"date":"2021-05-14","o":3108.0,"h":3128.5,"l":3082.5,"c":3121.5,"v":222.0,"dr":0.0063,"sa":0.5477},{"date":"2021-05-17","o":2966.0,"h":3130.0,"l":2966.0,"c":3130.0,"v":10.0,"dr":0.0027,"sa":0.5474},{"date":"2021-05-18","o":3130.0,"h":3180.0,"l":3120.5,"c":3126.5,"v":6.0,"dr":-0.0011,"sa":0.5474},{"date":"2021-05-19","o":3090.0,"h":3157.5,"l":3090.0,"c":3150.0,"v":1.0,"dr":0.0075,"sa":0.5453},{"date":"2021-05-20","o":3138.0,"h":3208.5,"l":3128.5,"c":3208.5,"v":1.0,"dr":0.0186,"sa":0.5447},{"date":"2021-05-21","o":3250.0,"h":3250.0,"l":3173.5,"c":3200.0,"v":3.0,"dr":-0.0026,"sa":0.5447},{"date":"2021-05-26","o":3200.0,"h":3200.0,"l":3107.5,"c":3150.0,"v":371.0,"dr":-0.0156,"sa":0.5444},{"date":"2021-05-27","o":3150.0,"h":3191.0,"l":3150.0,"c":3185.0,"v":146.0,"dr":0.0111,"sa":0.5445},{"date":"2021-05-28","o":3185.0,"h":3190.0,"l":3136.0,"c":3140.5,"v":1.0,"dr":-0.014,"sa":0.5447},{"date":"2021-05-31","o":3140.5,"h":3145.0,"l":3070.0,"c":3130.0,"v":126.0,"dr":-0.0033,"sa":0.5445},{"date":"2021-06-01","o":3130.0,"h":3200.0,"l":3130.0,"c":3165.0,"v":1005.0,"dr":0.0112,"sa":0.5436},{"date":"2021-06-02","o":3150.0,"h":3225.5,"l":3116.0,"c":3225.0,"v":197.0,"dr":0.019,"sa":0.5437},{"date":"2021-06-03","o":3200.0,"h":3251.0,"l":3200.0,"c":3235.0,"v":371.0,"dr":0.0031,"sa":0.5419},{"date":"2021-06-04","o":3259.5,"h":3375.0,"l":3259.5,"c":3318.5,"v":1681.0,"dr":0.0258,"sa":0.5368},{"date":"2021-06-07","o":3320.0,"h":3320.0,"l":3164.5,"c":3250.0,"v":949.0,"dr":-0.0206,"sa":0.5354},{"date":"2021-06-08","o":3250.0,"h":3350.0,"l":3222.0,"c":3223.0,"v":1013.0,"dr":-0.0083,"sa":0.5341},{"date":"2021-06-09","o":3222.0,"h":3400.0,"l":3183.0,"c":3222.0,"v":231.0,"dr":-0.0003,"sa":0.534},{"date":"2021-06-10","o":3222.0,"h":3222.0,"l":3168.0,"c":3185.0,"v":678.0,"dr":-0.0115,"sa":0.5338},{"date":"2021-06-11","o":3200.0,"h":3213.0,"l":3158.5,"c":3207.0,"v":3523.0,"dr":0.0069,"sa":0.5309},{"date":"2021-06-14","o":3207.0,"h":3210.0,"l":3160.0,"c":3205.5,"v":925.0,"dr":-0.0005,"sa":0.5308},{"date":"2021-06-15","o":3157.5,"h":3265.0,"l":3157.5,"c":3202.0,"v":156.0,"dr":-0.0011,"sa":0.5305},{"date":"2021-06-16","o":3237.5,"h":3237.5,"l":3138.5,"c":3170.0,"v":292.0,"dr":-0.01,"sa":0.5304},{"date":"2021-06-17","o":3150.0,"h":3201.0,"l":3150.0,"c":3195.5,"v":241.0,"dr":0.008,"sa":0.5303},{"date":"2021-06-18","o":3200.0,"h":3215.0,"l":3144.5,"c":3190.0,"v":178.0,"dr":-0.0017,"sa":0.5299},{"date":"2021-06-22","o":3250.0,"h":3289.0,"l":3180.0,"c":3230.5,"v":735.0,"dr":0.0127,"sa":0.53},{"date":"2021-06-23","o":3240.0,"h":3240.0,"l":3179.0,"c":3209.5,"v":1259.0,"dr":-0.0065,"sa":0.5295},{"date":"2021-06-24","o":3049.5,"h":3224.5,"l":3049.5,"c":3200.0,"v":295.0,"dr":-0.003,"sa":0.5266},{"date":"2021-06-25","o":3100.5,"h":3274.0,"l":3100.5,"c":3274.0,"v":198.0,"dr":0.0231,"sa":0.5246},{"date":"2021-06-28","o":3254.0,"h":3278.0,"l":3212.5,"c":3235.0,"v":226.0,"dr":-0.0119,"sa":0.5199},{"date":"2021-06-29","o":3278.0,"h":3278.0,"l":3157.0,"c":3173.5,"v":552.0,"dr":-0.019,"sa":0.5204},{"date":"2021-06-30","o":3173.0,"h":3265.0,"l":3173.0,"c":3259.0,"v":276.0,"dr":0.0269,"sa":0.5202},{"date":"2021-07-01","o":3221.0,"h":3276.5,"l":3219.5,"c":3275.0,"v":153.0,"dr":0.0049,"sa":0.5199},{"date":"2021-07-02","o":3256.0,"h":3350.0,"l":3256.0,"c":3300.0,"v":2380.0,"dr":0.0076,"sa":0.5157},{"date":"2021-07-05","o":3298.5,"h":3400.0,"l":3258.5,"c":3345.0,"v":166.0,"dr":0.0136,"sa":0.5154},{"date":"2021-07-06","o":3315.0,"h":3390.0,"l":3234.0,"c":3313.0,"v":1128.0,"dr":-0.0096,"sa":0.5146},{"date":"2021-07-07","o":3300.0,"h":3350.0,"l":3300.0,"c":3350.0,"v":2598.0,"dr":0.0112,"sa":0.5004},{"date":"2021-07-08","o":3360.0,"h":3360.0,"l":3280.0,"c":3292.5,"v":123.0,"dr":-0.0172,"sa":0.4408},{"date":"2021-07-12","o":3400.0,"h":3400.0,"l":3212.0,"c":3245.5,"v":482.0,"dr":-0.0143,"sa":0.4393},{"date":"2021-07-13","o":3245.0,"h":3276.0,"l":3237.5,"c":3255.5,"v":514.0,"dr":0.0031,"sa":0.4217},{"date":"2021-07-14","o":3250.0,"h":3258.0,"l":3216.0,"c":3245.5,"v":193.0,"dr":-0.0031,"sa":0.4217},{"date":"2021-07-15","o":3260.0,"h":3291.5,"l":3255.0,"c":3286.0,"v":390.0,"dr":0.0125,"sa":0.4218},{"date":"2021-07-16","o":3286.0,"h":3340.5,"l":3210.0,"c":3308.5,"v":129.0,"dr":0.0068,"sa":0.4203},{"date":"2021-07-19","o":3306.0,"h":3325.0,"l":3210.0,"c":3301.5,"v":603.0,"dr":-0.0021,"sa":0.4198},{"date":"2021-07-20","o":3338.0,"h":3410.0,"l":3338.0,"c":3388.0,"v":217.0,"dr":0.0262,"sa":0.4203},{"date":"2021-07-21","o":3458.0,"h":3464.5,"l":3390.0,"c":3402.0,"v":301.0,"dr":0.0041,"sa":0.4203},{"date":"2021-07-22","o":3402.0,"h":3428.0,"l":3378.5,"c":3418.0,"v":808.0,"dr":0.0047,"sa":0.4187},{"date":"2021-07-23","o":3425.0,"h":3464.5,"l":3406.5,"c":3417.0,"v":1153.0,"dr":-0.0003,"sa":0.4186},{"date":"2021-07-26","o":3315.0,"h":3342.0,"l":3307.0,"c":3320.5,"v":539.0,"dr":-0.0282,"sa":0.4197},{"date":"2021-07-27","o":3350.0,"h":3402.5,"l":3350.0,"c":3382.0,"v":481.0,"dr":0.0185,"sa":0.4144},{"date":"2021-07-28","o":3385.0,"h":3395.5,"l":3322.0,"c":3328.5,"v":1158.0,"dr":-0.0158,"sa":0.4148},{"date":"2021-07-29","o":3348.5,"h":3396.5,"l":3348.5,"c":3359.5,"v":991.0,"dr":0.0093,"sa":0.4141},{"date":"2021-07-30","o":3320.0,"h":3381.0,"l":3320.0,"c":3350.0,"v":403.0,"dr":-0.0028,"sa":0.4123},{"date":"2021-08-02","o":3320.0,"h":3370.0,"l":3320.0,"c":3327.5,"v":1899.0,"dr":-0.0067,"sa":0.4091},{"date":"2021-08-03","o":3370.0,"h":3400.0,"l":3317.0,"c":3327.0,"v":315.0,"dr":-0.0002,"sa":0.4087},{"date":"2021-08-04","o":3331.0,"h":3331.0,"l":3228.0,"c":3249.0,"v":1186.0,"dr":-0.0234,"sa":0.4094},{"date":"2021-08-05","o":3260.0,"h":3390.0,"l":3198.0,"c":3219.0,"v":334.0,"dr":-0.0092,"sa":0.3947},{"date":"2021-08-06","o":3220.0,"h":3250.0,"l":3195.5,"c":3211.5,"v":343.0,"dr":-0.0023,"sa":0.3947},{"date":"2021-08-09","o":3211.0,"h":3227.0,"l":3178.5,"c":3197.5,"v":293.0,"dr":-0.0044,"sa":0.3946},{"date":"2021-08-10","o":3300.0,"h":3300.0,"l":3181.0,"c":3217.0,"v":261.0,"dr":0.0061,"sa":0.3941},{"date":"2021-08-11","o":3188.5,"h":3315.0,"l":3188.5,"c":3219.5,"v":558.0,"dr":0.0008,"sa":0.3898},{"date":"2021-08-12","o":3224.0,"h":3224.0,"l":3133.0,"c":3133.5,"v":1470.0,"dr":-0.0267,"sa":0.3908},{"date":"2021-08-13","o":3136.5,"h":3180.0,"l":3136.5,"c":3168.5,"v":249.0,"dr":0.0112,"sa":0.3909},{"date":"2021-08-17","o":3153.0,"h":3269.5,"l":3115.0,"c":3209.0,"v":700.0,"dr":0.0128,"sa":0.3911},{"date":"2021-08-18","o":3140.0,"h":3211.5,"l":3140.0,"c":3177.5,"v":876.0,"dr":-0.0098,"sa":0.389},{"date":"2021-08-19","o":3210.0,"h":3210.0,"l":3150.5,"c":3182.5,"v":240.0,"dr":0.0016,"sa":0.3869},{"date":"2021-08-20","o":3125.5,"h":3212.5,"l":3125.5,"c":3194.5,"v":90.0,"dr":0.0038,"sa":0.3865},{"date":"2021-08-23","o":3157.0,"h":3247.5,"l":3150.0,"c":3164.5,"v":138.0,"dr":-0.0094,"sa":0.3861},{"date":"2021-08-24","o":3162.0,"h":3200.0,"l":3131.5,"c":3169.0,"v":1404.0,"dr":0.0014,"sa":0.3861},{"date":"2021-08-25","o":3169.0,"h":3179.5,"l":3139.5,"c":3165.0,"v":394.0,"dr":-0.0013,"sa":0.375},{"date":"2021-08-26","o":3196.5,"h":3222.0,"l":3179.0,"c":3221.0,"v":1971.0,"dr":0.0177,"sa":0.3752},{"date":"2021-08-27","o":3230.0,"h":3268.5,"l":3220.0,"c":3231.0,"v":525.0,"dr":0.0031,"sa":0.3726},{"date":"2021-08-30","o":3232.0,"h":3232.0,"l":3170.0,"c":3189.5,"v":590.0,"dr":-0.0128,"sa":0.3724},{"date":"2021-08-31","o":3186.0,"h":3186.0,"l":3151.0,"c":3165.0,"v":245.0,"dr":-0.0077,"sa":0.3724},{"date":"2021-09-01","o":3142.0,"h":3182.0,"l":3135.5,"c":3163.5,"v":605.0,"dr":-0.0005,"sa":0.3721},{"date":"2021-09-02","o":3130.0,"h":3190.0,"l":3130.0,"c":3173.0,"v":173.0,"dr":0.003,"sa":0.372},{"date":"2021-09-03","o":3198.0,"h":3208.5,"l":3154.5,"c":3166.0,"v":265.0,"dr":-0.0022,"sa":0.3721},{"date":"2021-09-06","o":3200.0,"h":3249.0,"l":3120.0,"c":3174.0,"v":196.0,"dr":0.0025,"sa":0.3711},{"date":"2021-09-07","o":3174.0,"h":3174.0,"l":3100.0,"c":3110.5,"v":1317.0,"dr":-0.02,"sa":0.3708},{"date":"2021-09-08","o":3180.0,"h":3180.0,"l":3112.0,"c":3147.5,"v":403.0,"dr":0.0119,"sa":0.3708},{"date":"2021-09-09","o":3149.0,"h":3153.0,"l":3115.5,"c":3153.0,"v":303.0,"dr":0.0017,"sa":0.3707},{"date":"2021-09-10","o":3182.0,"h":3186.0,"l":3127.0,"c":3179.0,"v":357.0,"dr":0.0082,"sa":0.3641},{"date":"2021-09-13","o":3013.0,"h":3171.0,"l":3010.0,"c":3092.5,"v":628.0,"dr":-0.0272,"sa":0.3632},{"date":"2021-09-14","o":3092.0,"h":3092.5,"l":3039.5,"c":3080.5,"v":315.0,"dr":-0.0039,"sa":0.3632},{"date":"2021-09-15","o":3005.5,"h":3110.0,"l":3005.0,"c":3085.5,"v":257.0,"dr":0.0016,"sa":0.3631},{"date":"2021-09-16","o":3065.0,"h":3103.5,"l":3065.0,"c":3079.0,"v":255.0,"dr":-0.0021,"sa":0.3624},{"date":"2021-09-17","o":3064.5,"h":3117.5,"l":3064.5,"c":3101.0,"v":3638.0,"dr":0.0071,"sa":0.3622},{"date":"2021-09-20","o":3103.0,"h":3150.0,"l":3075.0,"c":3107.5,"v":371.0,"dr":0.0021,"sa":0.3608},{"date":"2021-09-21","o":3100.0,"h":3180.0,"l":3075.0,"c":3151.5,"v":174.0,"dr":0.0142,"sa":0.361},{"date":"2021-09-22","o":3180.0,"h":3214.5,"l":3180.0,"c":3212.5,"v":191.0,"dr":0.0194,"sa":0.3604},{"date":"2021-09-23","o":3230.0,"h":3274.0,"l":3213.0,"c":3259.5,"v":345.0,"dr":0.0146,"sa":0.3606},{"date":"2021-09-24","o":3300.5,"h":3362.0,"l":3300.0,"c":3347.0,"v":788.0,"dr":0.0268,"sa":0.3571},{"date":"2021-09-27","o":3400.0,"h":3429.0,"l":3391.5,"c":3426.5,"v":1495.0,"dr":0.0238,"sa":0.3577},{"date":"2021-09-28","o":3430.0,"h":3439.5,"l":3380.0,"c":3438.0,"v":1587.0,"dr":0.0034,"sa":0.3571},{"date":"2021-09-29","o":3400.0,"h":3420.0,"l":3359.0,"c":3400.0,"v":794.0,"dr":-0.0111,"sa":0.3569},{"date":"2021-09-30","o":3438.0,"h":3438.0,"l":3300.0,"c":3304.0,"v":650.0,"dr":-0.0282,"sa":0.3534},{"date":"2021-10-01","o":3380.0,"h":3563.0,"l":3285.5,"c":3335.0,"v":308.0,"dr":0.0094,"sa":0.348},{"date":"2021-10-04","o":3356.0,"h":3356.0,"l":3294.0,"c":3308.0,"v":452.0,"dr":-0.0081,"sa":0.3478},{"date":"2021-10-05","o":3320.0,"h":3365.0,"l":3285.5,"c":3299.0,"v":202.0,"dr":-0.0027,"sa":0.3475},{"date":"2021-10-06","o":3299.0,"h":3347.0,"l":3299.0,"c":3338.5,"v":196.0,"dr":0.012,"sa":0.3474},{"date":"2021-10-07","o":3359.5,"h":3376.0,"l":3343.5,"c":3360.0,"v":150.0,"dr":0.0064,"sa":0.3467},{"date":"2021-10-12","o":3400.0,"h":3455.0,"l":3400.0,"c":3430.0,"v":557.0,"dr":0.0208,"sa":0.3467},{"date":"2021-10-13","o":3435.0,"h":3500.0,"l":3372.0,"c":3490.0,"v":331.0,"dr":0.0175,"sa":0.3411},{"date":"2021-10-14","o":3490.0,"h":3503.0,"l":3477.5,"c":3492.0,"v":868.0,"dr":0.0006,"sa":0.3369},{"date":"2021-10-15","o":3501.0,"h":3557.5,"l":3501.0,"c":3556.0,"v":911.0,"dr":0.0183,"sa":0.3302},{"date":"2021-10-18","o":3520.0,"h":3584.0,"l":3520.0,"c":3550.5,"v":1481.0,"dr":-0.0015,"sa":0.3299},{"date":"2021-10-19","o":3550.5,"h":3625.0,"l":3525.0,"c":3619.5,"v":1747.0,"dr":0.0194,"sa":0.3215},{"date":"2021-10-20","o":3653.0,"h":3653.0,"l":3611.0,"c":3622.5,"v":388.0,"dr":0.0008,"sa":0.3208},{"date":"2021-10-21","o":3605.0,"h":3680.0,"l":3605.0,"c":3672.5,"v":379.0,"dr":0.0138,"sa":0.3209},{"date":"2021-10-22","o":3620.5,"h":3786.0,"l":3620.5,"c":3741.0,"v":593.0,"dr":0.0187,"sa":0.3206},{"date":"2021-10-25","o":3800.0,"h":3800.0,"l":3742.0,"c":3755.5,"v":390.0,"dr":0.0039,"sa":0.3202},{"date":"2021-10-26","o":3649.0,"h":3649.0,"l":3271.5,"c":3348.5,"v":12278.0,"dr":-0.1084,"sa":0.3385},{"date":"2021-10-27","o":3460.0,"h":3460.0,"l":3330.0,"c":3350.0,"v":1944.0,"dr":0.0004,"sa":0.3385},{"date":"2021-10-28","o":3352.0,"h":3429.5,"l":3250.0,"c":3414.5,"v":2713.0,"dr":0.0193,"sa":0.3385},{"date":"2021-10-29","o":3400.0,"h":3515.0,"l":3400.0,"c":3484.0,"v":1997.0,"dr":0.0204,"sa":0.3383},{"date":"2021-11-01","o":3515.0,"h":3577.5,"l":3475.0,"c":3565.0,"v":2162.0,"dr":0.0232,"sa":0.3337},{"date":"2021-11-02","o":3595.0,"h":3595.0,"l":3500.0,"c":3559.5,"v":1727.0,"dr":-0.0015,"sa":0.3337},{"date":"2021-11-03","o":3560.0,"h":3640.0,"l":3551.0,"c":3570.5,"v":2739.0,"dr":0.0031,"sa":0.3337},{"date":"2021-11-04","o":3645.0,"h":3645.0,"l":3575.0,"c":3634.0,"v":1966.0,"dr":0.0178,"sa":0.3329},{"date":"2021-11-05","o":3645.0,"h":3820.0,"l":3610.5,"c":3785.5,"v":1560.0,"dr":0.0417,"sa":0.3291},{"date":"2021-11-08","o":3661.0,"h":3780.0,"l":3640.0,"c":3690.0,"v":1355.0,"dr":-0.0252,"sa":0.3294},{"date":"2021-11-09","o":3691.0,"h":3800.0,"l":3564.5,"c":3582.5,"v":982.0,"dr":-0.0291,"sa":0.3168},{"date":"2021-11-10","o":3500.0,"h":3617.5,"l":3450.0,"c":3586.5,"v":401.0,"dr":0.0011,"sa":0.3158},{"date":"2021-11-11","o":3455.0,"h":3641.0,"l":3455.0,"c":3598.5,"v":3125.0,"dr":0.0033,"sa":0.3059},{"date":"2021-11-12","o":3600.0,"h":3700.0,"l":3580.0,"c":3661.0,"v":907.0,"dr":0.0174,"sa":0.3063},{"date":"2021-11-15","o":3624.0,"h":3780.0,"l":3565.0,"c":3587.5,"v":336.0,"dr":-0.0201,"sa":0.3063},{"date":"2021-11-16","o":3600.0,"h":3609.0,"l":3537.5,"c":3606.0,"v":1030.0,"dr":0.0052,"sa":0.3063},{"date":"2021-11-17","o":3606.5,"h":3671.0,"l":3606.0,"c":3656.5,"v":1209.0,"dr":0.014,"sa":0.3063},{"date":"2021-11-18","o":3651.0,"h":3680.0,"l":3615.0,"c":3674.5,"v":861.0,"dr":0.0049,"sa":0.3058},{"date":"2021-11-19","o":3670.0,"h":3699.0,"l":3608.5,"c":3663.5,"v":1072.0,"dr":-0.003,"sa":0.304},{"date":"2021-11-23","o":3700.0,"h":3794.0,"l":3680.0,"c":3746.5,"v":1699.0,"dr":0.0227,"sa":0.3033},{"date":"2021-11-24","o":3738.0,"h":3765.0,"l":3550.0,"c":3718.5,"v":511.0,"dr":-0.0075,"sa":0.3005},{"date":"2021-11-25","o":3561.5,"h":3739.5,"l":3561.5,"c":3726.5,"v":64.0,"dr":0.0022,"sa":0.3001},{"date":"2021-11-26","o":3550.0,"h":3724.0,"l":3494.5,"c":3540.0,"v":1194.0,"dr":-0.05,"sa":0.3024},{"date":"2021-11-29","o":3792.0,"h":3792.0,"l":3555.5,"c":3613.5,"v":574.0,"dr":0.0208,"sa":0.3023},{"date":"2021-11-30","o":3599.5,"h":3615.0,"l":3450.5,"c":3564.5,"v":1680.0,"dr":-0.0136,"sa":0.2989},{"date":"2021-12-01","o":3451.5,"h":3639.5,"l":3451.5,"c":3583.5,"v":3518.0,"dr":0.0053,"sa":0.2986},{"date":"2021-12-02","o":3583.0,"h":3635.0,"l":3577.5,"c":3621.5,"v":227.0,"dr":0.0106,"sa":0.2986},{"date":"2021-12-03","o":3621.0,"h":3665.5,"l":3605.5,"c":3660.0,"v":525.0,"dr":0.0106,"sa":0.2983},{"date":"2021-12-06","o":3699.0,"h":3755.0,"l":3635.5,"c":3738.0,"v":1193.0,"dr":0.0213,"sa":0.299},{"date":"2021-12-07","o":3738.0,"h":3806.0,"l":3656.0,"c":3673.0,"v":563.0,"dr":-0.0174,"sa":0.2992},{"date":"2021-12-09","o":3646.5,"h":3688.5,"l":3591.0,"c":3617.5,"v":259.0,"dr":-0.0151,"sa":0.2996},{"date":"2021-12-10","o":3700.0,"h":3700.0,"l":3592.0,"c":3618.0,"v":621.0,"dr":0.0001,"sa":0.2996},{"date":"2021-12-13","o":3571.5,"h":3630.0,"l":3493.0,"c":3511.0,"v":757.0,"dr":-0.0296,"sa":0.297},{"date":"2021-12-14","o":3472.5,"h":3573.0,"l":3435.5,"c":3524.0,"v":212.0,"dr":0.0037,"sa":0.2965},{"date":"2021-12-15","o":3510.0,"h":3517.0,"l":3405.5,"c":3440.0,"v":111.0,"dr":-0.0238,"sa":0.291},{"date":"2021-12-16","o":3385.0,"h":3510.0,"l":3385.0,"c":3510.0,"v":125.0,"dr":0.0203,"sa":0.2911},{"date":"2021-12-17","o":3509.0,"h":3567.5,"l":3488.0,"c":3530.0,"v":148.0,"dr":0.0057,"sa":0.29},{"date":"2021-12-20","o":3494.5,"h":3517.0,"l":3452.0,"c":3475.5,"v":565.0,"dr":-0.0154,"sa":0.2905},{"date":"2021-12-21","o":3598.5,"h":3598.5,"l":3529.0,"c":3538.5,"v":381.0,"dr":0.0181,"sa":0.2909},{"date":"2021-12-22","o":3550.0,"h":3598.0,"l":3550.0,"c":3571.0,"v":212.0,"dr":0.0092,"sa":0.2866},{"date":"2021-12-23","o":3612.0,"h":3640.0,"l":3533.0,"c":3540.0,"v":359.0,"dr":-0.0087,"sa":0.2862},{"date":"2021-12-27","o":3540.0,"h":3583.5,"l":3462.5,"c":3464.5,"v":499.0,"dr":-0.0213,"sa":0.2864},{"date":"2021-12-28","o":3463.5,"h":3540.0,"l":3463.5,"c":3531.5,"v":475.0,"dr":0.0193,"sa":0.2868},{"date":"2021-12-29","o":3541.0,"h":3588.0,"l":3530.5,"c":3536.0,"v":263.0,"dr":0.0013,"sa":0.2845},{"date":"2021-12-30","o":3536.0,"h":3600.0,"l":3536.0,"c":3577.5,"v":413.0,"dr":0.0117,"sa":0.2845},{"date":"2022-01-03","o":3500.5,"h":3660.0,"l":3500.5,"c":3623.0,"v":180.0,"dr":0.0127,"sa":0.2837},{"date":"2022-01-04","o":3650.0,"h":3725.0,"l":3628.0,"c":3709.0,"v":1166.0,"dr":0.0237,"sa":0.2777},{"date":"2022-01-05","o":3779.5,"h":3779.5,"l":3674.5,"c":3735.0,"v":639.0,"dr":0.007,"sa":0.2773},{"date":"2022-01-06","o":3732.0,"h":3797.0,"l":3711.0,"c":3776.5,"v":430.0,"dr":0.0111,"sa":0.2765},{"date":"2022-01-07","o":3800.0,"h":3821.0,"l":3769.5,"c":3808.5,"v":611.0,"dr":0.0085,"sa":0.2762},{"date":"2022-01-10","o":3800.0,"h":3910.0,"l":3695.0,"c":3872.5,"v":1343.0,"dr":0.0168,"sa":0.2764},{"date":"2022-01-11","o":3811.0,"h":3900.0,"l":3810.0,"c":3834.5,"v":678.0,"dr":-0.0098,"sa":0.2766},{"date":"2022-01-12","o":3899.0,"h":3900.0,"l":3765.0,"c":3771.0,"v":1161.0,"dr":-0.0166,"sa":0.2767},{"date":"2022-01-13","o":3771.0,"h":3890.0,"l":3771.0,"c":3820.0,"v":463.0,"dr":0.013,"sa":0.2764},{"date":"2022-01-14","o":3814.5,"h":3853.0,"l":3807.5,"c":3845.5,"v":249.0,"dr":0.0067,"sa":0.2764},{"date":"2022-01-17","o":3998.0,"h":3999.0,"l":3790.0,"c":3900.0,"v":208.0,"dr":0.0142,"sa":0.2766},{"date":"2022-01-18","o":3788.0,"h":3973.5,"l":3788.0,"c":3970.0,"v":1150.0,"dr":0.0179,"sa":0.2766},{"date":"2022-01-19","o":3999.0,"h":4052.0,"l":3941.5,"c":4033.5,"v":3117.0,"dr":0.016,"sa":0.2769},{"date":"2022-01-20","o":4033.5,"h":4200.0,"l":4033.5,"c":4169.5,"v":416.0,"dr":0.0337,"sa":0.2787},{"date":"2022-01-21","o":4150.0,"h":4199.0,"l":4015.0,"c":4150.5,"v":2683.0,"dr":-0.0046,"sa":0.2786},{"date":"2022-01-24","o":4150.0,"h":4235.5,"l":4150.0,"c":4160.0,"v":4000.0,"dr":0.0023,"sa":0.2751},{"date":"2022-01-25","o":4295.0,"h":4420.0,"l":4234.5,"c":4375.5,"v":871.0,"dr":0.0518,"sa":0.2785},{"date":"2022-01-26","o":4390.0,"h":4550.0,"l":4383.5,"c":4471.0,"v":1081.0,"dr":0.0218,"sa":0.2785},{"date":"2022-01-27","o":4520.0,"h":4756.0,"l":4504.5,"c":4522.5,"v":720.0,"dr":0.0115,"sa":0.2786},{"date":"2022-01-28","o":4522.5,"h":4590.5,"l":4308.5,"c":4377.5,"v":211.0,"dr":-0.0321,"sa":0.2808},{"date":"2022-01-31","o":4400.0,"h":4452.5,"l":4301.5,"c":4331.0,"v":679.0,"dr":-0.0106,"sa":0.281},{"date":"2022-02-01","o":4360.0,"h":4363.5,"l":4313.0,"c":4313.0,"v":341.0,"dr":-0.0042,"sa":0.2809},{"date":"2022-02-02","o":4350.0,"h":4350.0,"l":4230.0,"c":4231.0,"v":1411.0,"dr":-0.019,"sa":0.2815},{"date":"2022-02-04","o":4291.0,"h":4320.0,"l":4257.5,"c":4300.0,"v":1412.0,"dr":0.0163,"sa":0.2803},{"date":"2022-02-07","o":4300.0,"h":4341.5,"l":4251.0,"c":4328.5,"v":171.0,"dr":0.0066,"sa":0.2797},{"date":"2022-02-08","o":4150.0,"h":4320.0,"l":4150.0,"c":4243.5,"v":107.0,"dr":-0.0196,"sa":0.2802},{"date":"2022-02-09","o":4300.0,"h":4300.0,"l":4200.0,"c":4213.0,"v":142.0,"dr":-0.0072,"sa":0.2802},{"date":"2022-02-10","o":4222.5,"h":4222.5,"l":4120.0,"c":4139.0,"v":452.0,"dr":-0.0176,"sa":0.2788},{"date":"2022-02-11","o":4185.0,"h":4285.5,"l":4148.5,"c":4250.0,"v":291.0,"dr":0.0268,"sa":0.2798},{"date":"2022-02-14","o":4250.0,"h":4270.0,"l":4100.0,"c":4130.5,"v":179.0,"dr":-0.0281,"sa":0.2805},{"date":"2022-02-15","o":4200.0,"h":4210.0,"l":4012.0,"c":4097.0,"v":141.0,"dr":-0.0081,"sa":0.2805},{"date":"2022-02-16","o":3981.0,"h":4120.0,"l":3981.0,"c":4094.5,"v":293.0,"dr":-0.0006,"sa":0.2806},{"date":"2022-02-17","o":4230.0,"h":4300.0,"l":4066.0,"c":4105.5,"v":494.0,"dr":0.0027,"sa":0.2801},{"date":"2022-02-18","o":4105.5,"h":4105.5,"l":3980.5,"c":3997.0,"v":1140.0,"dr":-0.0264,"sa":0.2814},{"date":"2022-02-21","o":4000.0,"h":4050.0,"l":3610.5,"c":3940.0,"v":112.0,"dr":-0.0143,"sa":0.2802},{"date":"2022-02-22","o":4041.0,"h":4041.0,"l":3878.0,"c":3906.5,"v":425.0,"dr":-0.0085,"sa":0.2792},{"date":"2022-02-23","o":3876.0,"h":4150.0,"l":3876.0,"c":4150.0,"v":606.0,"dr":0.0623,"sa":0.2853},{"date":"2022-02-24","o":4201.0,"h":4700.0,"l":3953.0,"c":3994.5,"v":1626.0,"dr":-0.0375,"sa":0.2874},{"date":"2022-02-25","o":3950.0,"h":4140.0,"l":3950.0,"c":4107.5,"v":1149.0,"dr":0.0283,"sa":0.2882},{"date":"2022-03-02","o":4500.0,"h":4650.0,"l":4330.0,"c":4550.0,"v":1439.0,"dr":0.1077,"sa":0.3068},{"date":"2022-03-03","o":4600.0,"h":4600.0,"l":4448.5,"c":4550.5,"v":780.0,"dr":0.0001,"sa":0.3066},{"date":"2022-03-04","o":4555.0,"h":4663.5,"l":4502.0,"c":4639.0,"v":390.0,"dr":0.0194,"sa":0.306},{"date":"2022-03-06","o":4449.0,"h":4480.0,"l":4200.0,"c":4346.5,"v":605.0,"dr":-0.0631,"sa":0.313},{"date":"2022-03-07","o":4690.0,"h":4800.0,"l":4640.5,"c":4713.5,"v":1252.0,"dr":0.0844,"sa":0.3229},{"date":"2022-03-08","o":4640.0,"h":4679.0,"l":4490.5,"c":4516.0,"v":2147.0,"dr":-0.0419,"sa":0.326},{"date":"2022-03-09","o":4449.0,"h":4480.0,"l":4200.0,"c":4346.5,"v":605.0,"dr":-0.0375,"sa":0.3281},{"date":"2022-03-10","o":4320.0,"h":4599.0,"l":4260.0,"c":4299.0,"v":334.0,"dr":-0.0109,"sa":0.3268},{"date":"2022-03-11","o":4299.0,"h":4500.0,"l":4000.0,"c":4122.0,"v":887.0,"dr":-0.0412,"sa":0.3296},{"date":"2022-03-14","o":4200.0,"h":4271.0,"l":4121.5,"c":4158.5,"v":537.0,"dr":0.0089,"sa":0.3296},{"date":"2022-03-15","o":4168.5,"h":4300.0,"l":4168.5,"c":4243.0,"v":571.0,"dr":0.0203,"sa":0.3298},{"date":"2022-03-16","o":4168.5,"h":4300.0,"l":3905.0,"c":4077.5,"v":491.0,"dr":-0.039,"sa":0.332},{"date":"2022-03-17","o":4200.0,"h":4271.5,"l":4157.0,"c":4196.5,"v":907.0,"dr":0.0292,"sa":0.3329},{"date":"2022-03-18","o":4307.0,"h":4307.0,"l":4125.0,"c":4139.5,"v":833.0,"dr":-0.0136,"sa":0.333},{"date":"2022-03-21","o":4297.0,"h":4407.0,"l":4297.0,"c":4337.0,"v":577.0,"dr":0.0477,"sa":0.3358},{"date":"2022-03-22","o":4320.0,"h":4425.5,"l":4300.0,"c":4405.5,"v":363.0,"dr":0.0158,"sa":0.336},{"date":"2022-03-23","o":4460.0,"h":4500.0,"l":4430.0,"c":4469.5,"v":361.0,"dr":0.0145,"sa":0.3362},{"date":"2022-03-25","o":4469.5,"h":4587.5,"l":4469.5,"c":4540.0,"v":354.0,"dr":0.0158,"sa":0.3364},{"date":"2022-03-28","o":4460.0,"h":4500.0,"l":4348.0,"c":4348.0,"v":177.0,"dr":-0.0423,"sa":0.3383},{"date":"2022-03-29","o":4348.0,"h":4348.0,"l":4158.0,"c":4207.0,"v":489.0,"dr":-0.0324,"sa":0.339},{"date":"2022-03-30","o":4208.0,"h":4320.5,"l":4208.0,"c":4299.0,"v":320.0,"dr":0.0219,"sa":0.3396},{"date":"2022-03-31","o":4300.0,"h":4310.0,"l":4229.0,"c":4235.0,"v":99.0,"dr":-0.0149,"sa":0.34},{"date":"2022-04-01","o":4240.0,"h":4240.0,"l":4169.0,"c":4228.5,"v":556.0,"dr":-0.0015,"sa":0.34},{"date":"2022-04-04","o":4230.0,"h":4237.0,"l":4164.0,"c":4230.0,"v":242.0,"dr":0.0004,"sa":0.3396},{"date":"2022-04-05","o":4300.0,"h":4324.0,"l":4226.0,"c":4250.0,"v":297.0,"dr":0.0047,"sa":0.3383},{"date":"2022-04-06","o":4338.0,"h":4340.0,"l":4301.0,"c":4289.0,"v":322.0,"dr":0.0092,"sa":0.3384},{"date":"2022-04-07","o":4289.0,"h":4450.0,"l":4289.0,"c":4436.5,"v":350.0,"dr":0.0344,"sa":0.3399},{"date":"2022-04-08","o":4445.0,"h":4472.0,"l":4360.0,"c":4400.0,"v":381.0,"dr":-0.0082,"sa":0.339},{"date":"2022-04-11","o":4418.0,"h":4508.0,"l":4403.0,"c":4436.5,"v":431.0,"dr":0.0083,"sa":0.3391},{"date":"2022-04-12","o":4437.0,"h":4506.0,"l":4200.0,"c":4465.0,"v":136.0,"dr":0.0064,"sa":0.3387},{"date":"2022-04-13","o":4452.5,"h":4520.0,"l":4430.0,"c":4479.5,"v":672.0,"dr":0.0032,"sa":0.3383},{"date":"2022-04-18","o":4401.0,"h":4443.0,"l":4382.0,"c":4410.0,"v":854.0,"dr":-0.0155,"sa":0.3387},{"date":"2022-04-19","o":4410.0,"h":4421.0,"l":4364.0,"c":4379.0,"v":346.0,"dr":-0.007,"sa":0.3388},{"date":"2022-04-20","o":4372.0,"h":4437.0,"l":4343.0,"c":4416.5,"v":208.0,"dr":0.0086,"sa":0.3388},{"date":"2022-04-21","o":4390.0,"h":4490.0,"l":4380.0,"c":4479.0,"v":44892.0,"dr":0.0142,"sa":0.3389},{"date":"2022-04-22","o":4656.5,"h":4700.0,"l":4591.0,"c":4658.5,"v":1484.0,"dr":0.0401,"sa":0.341},{"date":"2022-04-25","o":4800.0,"h":4800.0,"l":4500.5,"c":4654.0,"v":256.0,"dr":-0.001,"sa":0.3409},{"date":"2022-04-26","o":4854.0,"h":4854.0,"l":4654.0,"c":4795.0,"v":225.0,"dr":0.0303,"sa":0.342},{"date":"2022-04-27","o":4795.0,"h":4840.0,"l":4659.5,"c":4668.5,"v":178.0,"dr":-0.0264,"sa":0.3432},{"date":"2022-04-28","o":4603.5,"h":4627.5,"l":4540.0,"c":4551.0,"v":249.0,"dr":-0.0252,"sa":0.3442},{"date":"2022-04-29","o":4521.0,"h":4521.0,"l":4411.0,"c":4470.5,"v":563.0,"dr":-0.0177,"sa":0.3439},{"date":"2022-05-02","o":4445.5,"h":4763.5,"l":4298.0,"c":4763.5,"v":116.0,"dr":0.0655,"sa":0.3497},{"date":"2022-05-03","o":4583.5,"h":4609.5,"l":4498.5,"c":4531.0,"v":185.0,"dr":-0.0488,"sa":0.3533},{"date":"2022-05-04","o":4600.0,"h":4600.0,"l":4535.0,"c":4540.0,"v":614.0,"dr":0.002,"sa":0.3533},{"date":"2022-05-05","o":4560.0,"h":4588.0,"l":4526.5,"c":4565.0,"v":123.0,"dr":0.0055,"sa":0.3527},{"date":"2022-05-06","o":4565.0,"h":4707.5,"l":4565.0,"c":4707.5,"v":176.0,"dr":0.0312,"sa":0.3532},{"date":"2022-05-09","o":4651.5,"h":4693.0,"l":4580.0,"c":4585.0,"v":303.0,"dr":-0.026,"sa":0.3543},{"date":"2022-05-10","o":4585.0,"h":4619.0,"l":4527.0,"c":4588.0,"v":329.0,"dr":0.0007,"sa":0.3535},{"date":"2022-05-11","o":4638.5,"h":4638.5,"l":4521.5,"c":4587.0,"v":1758.0,"dr":-0.0002,"sa":0.3535},{"date":"2022-05-12","o":4587.0,"h":4587.0,"l":4489.0,"c":4541.5,"v":1088.0,"dr":-0.0099,"sa":0.3537},{"date":"2022-05-13","o":4520.0,"h":4638.0,"l":4512.0,"c":4637.5,"v":2126.0,"dr":0.0211,"sa":0.3541},{"date":"2022-05-16","o":4600.0,"h":4708.0,"l":4584.5,"c":4684.5,"v":1077.0,"dr":0.0101,"sa":0.354},{"date":"2022-05-19","o":4520.5,"h":4550.0,"l":4446.5,"c":4519.0,"v":615.0,"dr":-0.0353,"sa":0.3559},{"date":"2022-05-20","o":4502.0,"h":4502.0,"l":4404.0,"c":4451.0,"v":457.0,"dr":-0.015,"sa":0.3555},{"date":"2022-05-23","o":4528.0,"h":4590.0,"l":4515.0,"c":4569.0,"v":104.0,"dr":0.0265,"sa":0.3512},{"date":"2022-05-24","o":4600.0,"h":4735.0,"l":4600.0,"c":4709.0,"v":2260.0,"dr":0.0306,"sa":0.343},{"date":"2022-05-26","o":4790.0,"h":4833.5,"l":4773.0,"c":4808.0,"v":375.0,"dr":0.021,"sa":0.3435},{"date":"2022-05-27","o":4817.5,"h":4817.5,"l":4765.0,"c":4790.0,"v":479.0,"dr":-0.0037,"sa":0.3436},{"date":"2022-05-30","o":4874.0,"h":4874.0,"l":4650.5,"c":4857.5,"v":22.0,"dr":0.0141,"sa":0.3438},{"date":"2022-05-31","o":4709.5,"h":4709.5,"l":4617.5,"c":4617.5,"v":182.0,"dr":-0.0494,"sa":0.3475},{"date":"2022-06-01","o":4647.0,"h":4647.0,"l":4590.5,"c":4609.0,"v":1173.0,"dr":-0.0018,"sa":0.3472},{"date":"2022-06-02","o":4550.5,"h":4587.0,"l":4543.0,"c":4580.0,"v":138.0,"dr":-0.0063,"sa":0.3472},{"date":"2022-06-03","o":4589.0,"h":4659.0,"l":4589.0,"c":4632.5,"v":157.0,"dr":0.0115,"sa":0.3469},{"date":"2022-06-06","o":4680.5,"h":4680.5,"l":4630.0,"c":4669.5,"v":137.0,"dr":0.008,"sa":0.3469},{"date":"2022-06-07","o":4616.5,"h":4782.5,"l":4616.5,"c":4782.5,"v":306.0,"dr":0.0242,"sa":0.3472},{"date":"2022-06-08","o":4767.0,"h":4767.0,"l":4658.5,"c":4675.5,"v":126.0,"dr":-0.0224,"sa":0.348},{"date":"2022-06-09","o":4732.0,"h":4772.0,"l":4610.0,"c":4760.5,"v":212.0,"dr":0.0182,"sa":0.3483},{"date":"2022-06-10","o":4710.0,"h":4922.0,"l":4710.0,"c":4910.0,"v":164.0,"dr":0.0314,"sa":0.3491},{"date":"2022-06-13","o":5000.0,"h":5080.0,"l":4910.0,"c":5077.0,"v":564.0,"dr":0.034,"sa":0.3506},{"date":"2022-06-14","o":5080.0,"h":5080.0,"l":4882.5,"c":4944.0,"v":354.0,"dr":-0.0262,"sa":0.3509},{"date":"2022-06-15","o":5000.0,"h":5006.5,"l":4902.0,"c":4955.5,"v":203.0,"dr":0.0023,"sa":0.3502},{"date":"2022-06-16","o":4903.0,"h":4928.0,"l":4882.0,"c":4923.0,"v":239.0,"dr":-0.0066,"sa":0.3501},{"date":"2022-06-21","o":4965.0,"h":5066.0,"l":4943.0,"c":5048.0,"v":430.0,"dr":0.0254,"sa":0.3509},{"date":"2022-06-22","o":4998.5,"h":5024.0,"l":4920.0,"c":4920.0,"v":255.0,"dr":-0.0254,"sa":0.3517},{"date":"2022-06-23","o":4858.0,"h":4875.0,"l":4802.0,"c":4864.0,"v":164.0,"dr":-0.0114,"sa":0.3519},{"date":"2022-06-24","o":4942.0,"h":4943.0,"l":4880.0,"c":4943.0,"v":162.0,"dr":0.0162,"sa":0.3522},{"date":"2022-06-27","o":4981.0,"h":5126.5,"l":4905.5,"c":5116.5,"v":315.0,"dr":0.0351,"sa":0.3538},{"date":"2022-06-28","o":5253.5,"h":5392.0,"l":5191.5,"c":5280.5,"v":623.0,"dr":0.0321,"sa":0.3548},{"date":"2022-06-29","o":5253.5,"h":5285.0,"l":5202.5,"c":5277.0,"v":151.0,"dr":-0.0007,"sa":0.3548},{"date":"2022-06-30","o":5300.0,"h":5488.0,"l":5300.0,"c":5481.0,"v":628.0,"dr":0.0387,"sa":0.3566},{"date":"2022-07-01","o":5480.0,"h":5504.5,"l":5381.5,"c":5480.0,"v":379.0,"dr":-0.0002,"sa":0.3565},{"date":"2022-07-04","o":5544.5,"h":5950.0,"l":5544.5,"c":5700.0,"v":177.0,"dr":0.0401,"sa":0.3584},{"date":"2022-07-05","o":5800.0,"h":5864.0,"l":5402.5,"c":5671.0,"v":612.0,"dr":-0.0051,"sa":0.3584},{"date":"2022-07-06","o":5710.5,"h":5985.0,"l":5700.0,"c":5960.5,"v":302.0,"dr":0.051,"sa":0.3611},{"date":"2022-07-07","o":6000.0,"h":6277.0,"l":5853.0,"c":6257.0,"v":420.0,"dr":0.0497,"sa":0.3638},{"date":"2022-07-08","o":6310.0,"h":6400.0,"l":6154.0,"c":6400.0,"v":411.0,"dr":0.0229,"sa":0.3637},{"date":"2022-07-11","o":6250.0,"h":6350.0,"l":6111.0,"c":6288.5,"v":1122.0,"dr":-0.0174,"sa":0.3635},{"date":"2022-07-12","o":6249.5,"h":6259.5,"l":6023.5,"c":6034.0,"v":416.0,"dr":-0.0405,"sa":0.3661},{"date":"2022-07-13","o":6087.0,"h":6104.0,"l":5951.0,"c":5972.5,"v":481.0,"dr":-0.0102,"sa":0.3663},{"date":"2022-07-14","o":5900.5,"h":5990.5,"l":5900.0,"c":5942.0,"v":809.0,"dr":-0.0051,"sa":0.3662},{"date":"2022-07-15","o":5919.0,"h":6030.0,"l":5919.0,"c":5983.5,"v":445.0,"dr":0.007,"sa":0.366},{"date":"2022-07-18","o":5964.0,"h":5981.0,"l":5878.0,"c":5904.5,"v":3266.0,"dr":-0.0132,"sa":0.3662},{"date":"2022-07-19","o":5865.0,"h":6029.0,"l":5800.0,"c":6029.0,"v":1973.0,"dr":0.0211,"sa":0.3662},{"date":"2022-07-20","o":6019.5,"h":6228.0,"l":5995.0,"c":6201.0,"v":1808.0,"dr":0.0285,"sa":0.3667},{"date":"2022-07-21","o":6204.0,"h":6716.5,"l":6116.0,"c":6585.0,"v":1098.0,"dr":0.0619,"sa":0.3714},{"date":"2022-07-22","o":6580.0,"h":6580.0,"l":6361.0,"c":6430.0,"v":333.0,"dr":-0.0235,"sa":0.3723},{"date":"2022-07-25","o":6415.0,"h":6607.5,"l":6380.0,"c":6489.5,"v":932.0,"dr":0.0093,"sa":0.3722},{"date":"2022-07-26","o":6650.5,"h":6727.5,"l":6584.0,"c":6647.5,"v":254.0,"dr":0.0243,"sa":0.3728},{"date":"2022-07-27","o":6603.5,"h":6673.5,"l":6552.0,"c":6673.5,"v":429.0,"dr":0.0039,"sa":0.3728},{"date":"2022-07-28","o":6400.5,"h":6635.5,"l":6099.0,"c":6338.0,"v":628.0,"dr":-0.0503,"sa":0.3759},{"date":"2022-07-29","o":6404.5,"h":6404.5,"l":5897.0,"c":5971.5,"v":373.0,"dr":-0.0578,"sa":0.3807},{"date":"2022-08-01","o":6034.5,"h":6034.5,"l":5708.0,"c":5874.0,"v":1196.0,"dr":-0.0163,"sa":0.3812},{"date":"2022-08-02","o":6024.5,"h":6242.5,"l":6002.0,"c":6162.5,"v":645.0,"dr":0.0491,"sa":0.384},{"date":"2022-08-03","o":6148.5,"h":6276.0,"l":6026.0,"c":6198.0,"v":521.0,"dr":0.0058,"sa":0.3828},{"date":"2022-08-04","o":6170.0,"h":6327.0,"l":6146.5,"c":6327.0,"v":171.0,"dr":0.0208,"sa":0.3829},{"date":"2022-08-05","o":6311.5,"h":6311.5,"l":6081.0,"c":6089.5,"v":953.0,"dr":-0.0375,"sa":0.3845},{"date":"2022-08-08","o":6034.0,"h":6096.0,"l":5894.0,"c":6017.5,"v":223.0,"dr":-0.0118,"sa":0.3848},{"date":"2022-08-09","o":6212.5,"h":6276.0,"l":6149.5,"c":6150.0,"v":498.0,"dr":0.022,"sa":0.3852},{"date":"2022-08-10","o":6183.5,"h":6230.0,"l":6140.5,"c":6225.0,"v":287.0,"dr":0.0122,"sa":0.3852},{"date":"2022-08-11","o":6215.0,"h":6215.0,"l":6130.0,"c":6131.5,"v":1243.0,"dr":-0.015,"sa":0.3856},{"date":"2022-08-12","o":6102.0,"h":6205.5,"l":6094.0,"c":6198.0,"v":467.0,"dr":0.0108,"sa":0.3848},{"date":"2022-08-16","o":6235.0,"h":6257.0,"l":6190.0,"c":6226.0,"v":235.0,"dr":0.0045,"sa":0.3846},{"date":"2022-08-17","o":6225.5,"h":6361.0,"l":6225.5,"c":6330.0,"v":523.0,"dr":0.0167,"sa":0.3848},{"date":"2022-08-18","o":6405.5,"h":6490.5,"l":6342.5,"c":6479.5,"v":261.0,"dr":0.0236,"sa":0.3853},{"date":"2022-08-19","o":6493.5,"h":6662.5,"l":6493.5,"c":6648.0,"v":210.0,"dr":0.026,"sa":0.386},{"date":"2022-08-22","o":6597.0,"h":6692.5,"l":6453.0,"c":6454.0,"v":204.0,"dr":-0.0292,"sa":0.3873},{"date":"2022-08-23","o":6480.5,"h":6530.0,"l":6460.0,"c":6510.0,"v":1681.0,"dr":0.0087,"sa":0.3862},{"date":"2022-08-24","o":6528.5,"h":6528.5,"l":6482.0,"c":6482.0,"v":280.0,"dr":-0.0043,"sa":0.3862},{"date":"2022-08-25","o":6490.0,"h":6595.5,"l":6446.5,"c":6462.5,"v":221.0,"dr":-0.003,"sa":0.3861},{"date":"2022-08-26","o":6435.5,"h":6564.5,"l":6314.0,"c":6338.5,"v":226.0,"dr":-0.0192,"sa":0.3865},{"date":"2022-08-29","o":6262.5,"h":6347.0,"l":6262.5,"c":6336.5,"v":284.0,"dr":-0.0003,"sa":0.3866},{"date":"2022-08-30","o":6344.5,"h":6351.5,"l":6269.5,"c":6302.5,"v":64.0,"dr":-0.0054,"sa":0.3866},{"date":"2022-08-31","o":6329.0,"h":6329.0,"l":6210.5,"c":6233.5,"v":96.0,"dr":-0.0109,"sa":0.3867},{"date":"2022-09-01","o":6178.5,"h":6236.0,"l":6114.0,"c":6114.0,"v":188.0,"dr":-0.0192,"sa":0.3873},{"date":"2022-09-05","o":6100.0,"h":6300.0,"l":6100.0,"c":6273.0,"v":25.0,"dr":0.026,"sa":0.388},{"date":"2022-09-06","o":6011.0,"h":6034.0,"l":5920.0,"c":5965.5,"v":139.0,"dr":-0.049,"sa":0.3912},{"date":"2022-09-07","o":5893.0,"h":5945.5,"l":5869.5,"c":5934.5,"v":369.0,"dr":-0.0052,"sa":0.3913},{"date":"2022-09-08","o":5922.0,"h":5983.0,"l":5909.5,"c":5976.5,"v":218.0,"dr":0.0071,"sa":0.391},{"date":"2022-09-09","o":5956.0,"h":6000.0,"l":5908.0,"c":5908.0,"v":223.0,"dr":-0.0115,"sa":0.3911},{"date":"2022-09-12","o":5862.5,"h":5900.0,"l":5856.0,"c":5865.5,"v":81.0,"dr":-0.0072,"sa":0.3912},{"date":"2022-09-13","o":5869.0,"h":5935.5,"l":5737.0,"c":5737.5,"v":118.0,"dr":-0.0218,"sa":0.392},{"date":"2022-09-14","o":5729.5,"h":5910.0,"l":5729.5,"c":5903.0,"v":1389.0,"dr":0.0288,"sa":0.3928},{"date":"2022-09-15","o":5900.0,"h":6150.0,"l":5900.0,"c":6150.0,"v":932.0,"dr":0.0418,"sa":0.3947},{"date":"2022-09-16","o":6208.5,"h":6247.5,"l":6173.0,"c":6225.0,"v":2042.0,"dr":0.0122,"sa":0.3942},{"date":"2022-09-19","o":6253.0,"h":6338.5,"l":6219.0,"c":6338.5,"v":608.0,"dr":0.0182,"sa":0.3944},{"date":"2022-09-20","o":6280.0,"h":6350.0,"l":6199.5,"c":6343.5,"v":594.0,"dr":0.0008,"sa":0.3944},{"date":"2022-09-21","o":6516.0,"h":6622.5,"l":6437.5,"c":6444.0,"v":1805.0,"dr":0.0158,"sa":0.3945},{"date":"2022-09-22","o":6405.0,"h":6630.0,"l":6405.0,"c":6608.5,"v":1498.0,"dr":0.0255,"sa":0.394},{"date":"2022-09-23","o":6601.5,"h":6601.5,"l":6394.0,"c":6419.5,"v":619.0,"dr":-0.0286,"sa":0.3952},{"date":"2022-09-26","o":6480.5,"h":6480.5,"l":6297.0,"c":6348.5,"v":1125.0,"dr":-0.0111,"sa":0.3955},{"date":"2022-09-27","o":6377.5,"h":6377.5,"l":6083.5,"c":6127.5,"v":306.0,"dr":-0.0348,"sa":0.3973},{"date":"2022-09-28","o":6086.0,"h":6156.5,"l":6027.0,"c":6136.0,"v":354.0,"dr":0.0014,"sa":0.3973},{"date":"2022-09-29","o":6064.5,"h":6100.0,"l":5894.0,"c":5894.5,"v":310.0,"dr":-0.0394,"sa":0.3995},{"date":"2022-09-30","o":5866.0,"h":5995.0,"l":5866.0,"c":5979.0,"v":152.0,"dr":0.0143,"sa":0.3995},{"date":"2022-10-03","o":6063.5,"h":6204.5,"l":6047.5,"c":6202.0,"v":287.0,"dr":0.0373,"sa":0.4007},{"date":"2022-10-05","o":6268.0,"h":6331.5,"l":6210.0,"c":6281.5,"v":117.0,"dr":0.0128,"sa":0.4006},{"date":"2022-10-06","o":6216.5,"h":6216.5,"l":6128.0,"c":6150.0,"v":58.0,"dr":-0.0209,"sa":0.4006},{"date":"2022-10-11","o":6348.0,"h":6383.0,"l":6267.5,"c":6306.5,"v":593.0,"dr":0.0254,"sa":0.4007},{"date":"2022-10-12","o":6287.5,"h":6287.5,"l":6133.0,"c":6137.5,"v":73.0,"dr":-0.0268,"sa":0.4018},{"date":"2022-10-13","o":6170.5,"h":6399.5,"l":6170.5,"c":6399.5,"v":211.0,"dr":0.0427,"sa":0.4035},{"date":"2022-10-14","o":6324.5,"h":6324.5,"l":6075.0,"c":6121.5,"v":119.0,"dr":-0.0434,"sa":0.405},{"date":"2022-10-17","o":6208.0,"h":6224.5,"l":6120.0,"c":6129.5,"v":258.0,"dr":0.0013,"sa":0.4049},{"date":"2022-10-18","o":6360.0,"h":6623.5,"l":6318.5,"c":6543.0,"v":2215.0,"dr":0.0675,"sa":0.4099},{"date":"2022-10-19","o":6739.5,"h":6780.0,"l":6581.0,"c":6681.0,"v":755.0,"dr":0.0211,"sa":0.4103},{"date":"2022-10-20","o":6661.5,"h":6748.0,"l":6658.5,"c":6729.0,"v":252.0,"dr":0.0072,"sa":0.4102},{"date":"2022-10-21","o":6800.0,"h":6908.5,"l":6794.5,"c":6876.0,"v":151.0,"dr":0.0218,"sa":0.4106},{"date":"2022-10-25","o":7021.0,"h":7073.0,"l":6965.0,"c":7033.5,"v":1065.0,"dr":0.0229,"sa":0.4107},{"date":"2022-10-26","o":7080.0,"h":7190.0,"l":7050.0,"c":7081.0,"v":251.0,"dr":0.0068,"sa":0.4105},{"date":"2022-10-27","o":7095.0,"h":7286.0,"l":7095.0,"c":7232.0,"v":237.0,"dr":0.0213,"sa":0.4109},{"date":"2022-10-28","o":7363.0,"h":7540.0,"l":7363.0,"c":7418.5,"v":509.0,"dr":0.0258,"sa":0.4112},{"date":"2022-10-31","o":7482.5,"h":7496.5,"l":7441.0,"c":7492.5,"v":233.0,"dr":0.01,"sa":0.4112},{"date":"2022-11-01","o":7517.5,"h":7517.5,"l":7340.0,"c":7360.0,"v":407.0,"dr":-0.0177,"sa":0.4115},{"date":"2022-11-02","o":7340.5,"h":7401.5,"l":7282.5,"c":7282.5,"v":66.0,"dr":-0.0105,"sa":0.4117},{"date":"2022-11-03","o":7300.0,"h":7473.5,"l":7241.0,"c":7383.5,"v":777.0,"dr":0.0139,"sa":0.4117},{"date":"2022-11-04","o":7337.0,"h":7345.0,"l":7029.0,"c":7029.0,"v":1723.0,"dr":-0.048,"sa":0.4145},{"date":"2022-11-07","o":7022.5,"h":7422.0,"l":7022.5,"c":7376.0,"v":136.0,"dr":0.0494,"sa":0.4171},{"date":"2022-11-08","o":7375.0,"h":7528.5,"l":7375.0,"c":7499.5,"v":359.0,"dr":0.0167,"sa":0.4021},{"date":"2022-11-09","o":7533.5,"h":7533.5,"l":7439.5,"c":7443.5,"v":2393.0,"dr":-0.0075,"sa":0.4022},{"date":"2022-11-10","o":7460.0,"h":7777.0,"l":7375.5,"c":7587.5,"v":599.0,"dr":0.0193,"sa":0.4022},{"date":"2022-11-11","o":7588.0,"h":7588.0,"l":7173.0,"c":7180.0,"v":316.0,"dr":-0.0537,"sa":0.4059},{"date":"2022-11-14","o":7444.0,"h":7444.0,"l":7145.0,"c":7194.0,"v":324.0,"dr":0.0019,"sa":0.4054},{"date":"2022-11-15","o":7145.0,"h":7553.0,"l":7145.0,"c":7437.0,"v":311.0,"dr":0.0338,"sa":0.4065},{"date":"2022-11-16","o":7763.0,"h":7850.0,"l":7471.0,"c":7585.0,"v":148.0,"dr":0.0199,"sa":0.4069},{"date":"2022-11-17","o":7600.0,"h":7967.0,"l":7600.0,"c":7967.0,"v":735.0,"dr":0.0504,"sa":0.4093},{"date":"2022-11-18","o":8054.0,"h":8113.5,"l":7891.5,"c":7981.5,"v":71.0,"dr":0.0018,"sa":0.4075},{"date":"2022-11-22","o":8100.0,"h":8169.5,"l":7900.0,"c":7940.5,"v":359.0,"dr":-0.0051,"sa":0.4066},{"date":"2022-11-23","o":7950.0,"h":8019.0,"l":7824.0,"c":7824.0,"v":127.0,"dr":-0.0147,"sa":0.4057},{"date":"2022-11-24","o":8050.0,"h":8290.0,"l":7459.0,"c":7822.5,"v":90.0,"dr":-0.0002,"sa":0.4057},{"date":"2022-11-25","o":7856.5,"h":7954.0,"l":7856.5,"c":7906.5,"v":37.0,"dr":0.0107,"sa":0.4058},{"date":"2022-11-28","o":7870.0,"h":7905.0,"l":7742.5,"c":7818.0,"v":332.0,"dr":-0.0112,"sa":0.4058},{"date":"2022-11-29","o":7811.5,"h":7821.0,"l":7715.5,"c":7821.0,"v":148.0,"dr":0.0004,"sa":0.4051},{"date":"2022-11-30","o":7800.0,"h":7856.5,"l":7732.5,"c":7828.5,"v":269.0,"dr":0.001,"sa":0.4051},{"date":"2022-12-01","o":7917.0,"h":7917.0,"l":7852.5,"c":7861.5,"v":258.0,"dr":0.0042,"sa":0.405},{"date":"2022-12-02","o":7900.0,"h":8173.5,"l":7900.0,"c":8015.5,"v":580.0,"dr":0.0196,"sa":0.4053},{"date":"2022-12-05","o":8029.0,"h":8217.0,"l":8018.5,"c":8116.5,"v":435.0,"dr":0.0126,"sa":0.4054},{"date":"2022-12-06","o":8500.0,"h":8602.0,"l":8168.5,"c":8250.0,"v":755.0,"dr":0.0164,"sa":0.4051},{"date":"2022-12-07","o":8563.0,"h":8563.0,"l":8160.0,"c":8166.5,"v":185.0,"dr":-0.0101,"sa":0.4052},{"date":"2022-12-12","o":8120.5,"h":8276.5,"l":8054.0,"c":8068.5,"v":273.0,"dr":-0.012,"sa":0.4055},{"date":"2022-12-13","o":8050.5,"h":8177.0,"l":7870.0,"c":7870.0,"v":277.0,"dr":-0.0246,"sa":0.4029},{"date":"2022-12-14","o":8016.5,"h":8092.5,"l":7980.5,"c":8040.5,"v":253.0,"dr":0.0217,"sa":0.403},{"date":"2022-12-15","o":7885.0,"h":7935.0,"l":7885.0,"c":7935.0,"v":50.0,"dr":-0.0131,"sa":0.4029},{"date":"2022-12-16","o":7992.5,"h":7992.5,"l":7849.0,"c":7915.5,"v":187.0,"dr":-0.0025,"sa":0.403},{"date":"2022-12-19","o":7961.0,"h":8074.5,"l":7961.0,"c":7984.5,"v":99.0,"dr":0.0087,"sa":0.403},{"date":"2022-12-20","o":8118.5,"h":8118.5,"l":8118.5,"c":8118.5,"v":1.0,"dr":0.0168,"sa":0.4031},{"date":"2022-12-21","o":8200.0,"h":8208.0,"l":8121.5,"c":8198.0,"v":229.0,"dr":0.0098,"sa":0.4028},{"date":"2022-12-22","o":8110.0,"h":8110.0,"l":7960.0,"c":8001.5,"v":96.0,"dr":-0.024,"sa":0.4032},{"date":"2022-12-23","o":8080.0,"h":8300.0,"l":8070.0,"c":8257.5,"v":145.0,"dr":0.032,"sa":0.4037},{"date":"2022-12-26","o":8150.0,"h":8800.0,"l":8150.0,"c":8600.0,"v":59.0,"dr":0.0415,"sa":0.4055},{"date":"2022-12-28","o":8350.0,"h":8439.0,"l":8330.0,"c":8416.0,"v":389.0,"dr":-0.0214,"sa":0.4049},{"date":"2022-12-29","o":8100.0,"h":8432.0,"l":8100.0,"c":8319.0,"v":71.0,"dr":-0.0115,"sa":0.4052},{"date":"2022-12-30","o":8000.0,"h":8254.5,"l":7800.0,"c":8263.5,"v":76.0,"dr":-0.0067,"sa":0.4044},{"date":"2023-01-02","o":8300.0,"h":8500.0,"l":8000.0,"c":8500.0,"v":44.0,"dr":0.0286,"sa":0.4048},{"date":"2023-01-03","o":8440.5,"h":8440.5,"l":8109.5,"c":8245.0,"v":833.0,"dr":-0.03,"sa":0.4062},{"date":"2023-01-04","o":8150.0,"h":8206.5,"l":8025.0,"c":8079.5,"v":286.0,"dr":-0.0201,"sa":0.4065},{"date":"2023-01-05","o":8142.0,"h":8200.0,"l":8018.0,"c":8152.0,"v":436.0,"dr":0.009,"sa":0.4062},{"date":"2023-01-06","o":8221.0,"h":8307.0,"l":7966.5,"c":8064.0,"v":940.0,"dr":-0.0108,"sa":0.4065},{"date":"2023-01-09","o":8000.0,"h":8000.0,"l":7620.0,"c":7719.0,"v":670.0,"dr":-0.0428,"sa":0.4089},{"date":"2023-01-10","o":7615.0,"h":7786.5,"l":7615.0,"c":7717.0,"v":152.0,"dr":-0.0003,"sa":0.4082},{"date":"2023-01-11","o":7756.5,"h":7820.0,"l":7648.0,"c":7760.0,"v":292.0,"dr":0.0056,"sa":0.4079},{"date":"2023-01-12","o":7888.0,"h":7985.0,"l":7840.0,"c":7985.0,"v":311.0,"dr":0.029,"sa":0.4087},{"date":"2023-01-13","o":7800.0,"h":7870.5,"l":7737.5,"c":7837.0,"v":661.0,"dr":-0.0185,"sa":0.4092},{"date":"2023-01-16","o":7800.0,"h":7994.0,"l":7800.0,"c":7920.0,"v":85.0,"dr":0.0106,"sa":0.4091},{"date":"2023-01-17","o":7955.0,"h":8215.0,"l":7955.0,"c":8108.0,"v":1479.0,"dr":0.0237,"sa":0.4091},{"date":"2023-01-18","o":8073.0,"h":8287.5,"l":7680.0,"c":7801.5,"v":928.0,"dr":-0.0378,"sa":0.4112},{"date":"2023-01-19","o":7800.0,"h":7872.0,"l":7774.0,"c":7771.0,"v":93.0,"dr":-0.0039,"sa":0.4112},{"date":"2023-01-20","o":7997.5,"h":8076.0,"l":7912.5,"c":8007.0,"v":461.0,"dr":0.0304,"sa":0.4121},{"date":"2023-01-23","o":8050.0,"h":8170.5,"l":8019.0,"c":8072.5,"v":347.0,"dr":0.0082,"sa":0.4119},{"date":"2023-01-24","o":8187.0,"h":8228.0,"l":8007.0,"c":8085.0,"v":419.0,"dr":0.0015,"sa":0.4117},{"date":"2023-01-25","o":8300.0,"h":8341.0,"l":8075.0,"c":8317.0,"v":835.0,"dr":0.0287,"sa":0.412},{"date":"2023-01-26","o":8353.0,"h":8569.0,"l":8340.5,"c":8511.0,"v":1039.0,"dr":0.0233,"sa":0.4123},{"date":"2023-01-27","o":8569.0,"h":8624.5,"l":8451.5,"c":8516.5,"v":344.0,"dr":0.0006,"sa":0.4123},{"date":"2023-01-30","o":8564.5,"h":8705.0,"l":8490.0,"c":8522.5,"v":666.0,"dr":0.0007,"sa":0.4122},{"date":"2023-01-31","o":8726.5,"h":8726.5,"l":8488.0,"c":8491.5,"v":427.0,"dr":-0.0036,"sa":0.412},{"date":"2023-02-01","o":8548.0,"h":8593.0,"l":8427.5,"c":8505.0,"v":212.0,"dr":0.0016,"sa":0.4118},{"date":"2023-02-02","o":8338.0,"h":8412.5,"l":8286.0,"c":8385.0,"v":363.0,"dr":-0.0141,"sa":0.411},{"date":"2023-02-03","o":8390.0,"h":8460.5,"l":8302.5,"c":8344.5,"v":155.0,"dr":-0.0048,"sa":0.411},{"date":"2023-02-06","o":8457.0,"h":8578.0,"l":8445.0,"c":8550.0,"v":814.0,"dr":0.0246,"sa":0.4116},{"date":"2023-02-07","o":8815.0,"h":8841.5,"l":8489.0,"c":8575.5,"v":337.0,"dr":0.003,"sa":0.4087},{"date":"2023-02-08","o":8500.0,"h":8624.5,"l":8500.0,"c":8607.0,"v":140.0,"dr":0.0037,"sa":0.4083},{"date":"2023-02-09","o":8700.0,"h":8740.5,"l":8640.5,"c":8739.0,"v":182.0,"dr":0.0153,"sa":0.4084},{"date":"2023-02-10","o":8769.0,"h":8918.0,"l":8769.0,"c":8910.5,"v":545.0,"dr":0.0196,"sa":0.4072},{"date":"2023-02-13","o":9232.5,"h":9232.5,"l":8849.0,"c":8911.0,"v":520.0,"dr":0.0001,"sa":0.407},{"date":"2023-02-14","o":8821.0,"h":9011.0,"l":8821.0,"c":8836.0,"v":386.0,"dr":-0.0084,"sa":0.407},{"date":"2023-02-15","o":8975.0,"h":8975.0,"l":8805.0,"c":8878.5,"v":892.0,"dr":0.0048,"sa":0.4064},{"date":"2023-02-16","o":8975.0,"h":8990.0,"l":8681.0,"c":8712.5,"v":625.0,"dr":-0.0187,"sa":0.4068},{"date":"2023-02-17","o":9199.0,"h":9199.0,"l":8728.0,"c":8791.5,"v":3243.0,"dr":0.0091,"sa":0.4069},{"date":"2023-02-22","o":8800.0,"h":8965.0,"l":8800.0,"c":8857.0,"v":24949.0,"dr":0.0075,"sa":0.4062},{"date":"2023-02-23","o":8857.0,"h":8900.0,"l":8741.0,"c":8799.5,"v":688.0,"dr":-0.0065,"sa":0.4062},{"date":"2023-02-24","o":8750.0,"h":8883.5,"l":8750.0,"c":8827.5,"v":6996.0,"dr":0.0032,"sa":0.4057},{"date":"2023-02-27","o":8990.0,"h":8990.0,"l":8721.0,"c":8770.0,"v":316.0,"dr":-0.0065,"sa":0.4051},{"date":"2023-02-28","o":8990.0,"h":8990.0,"l":8650.5,"c":8707.5,"v":212.0,"dr":-0.0071,"sa":0.404},{"date":"2023-03-01","o":8795.5,"h":8795.5,"l":8648.0,"c":8690.5,"v":117.0,"dr":-0.002,"sa":0.4039},{"date":"2023-03-02","o":8710.5,"h":8970.0,"l":8710.5,"c":8962.5,"v":234.0,"dr":0.0313,"sa":0.4048},{"date":"2023-03-03","o":8952.5,"h":8962.5,"l":8833.5,"c":8836.5,"v":196.0,"dr":-0.0141,"sa":0.4052},{"date":"2023-03-06","o":8837.0,"h":9007.0,"l":8837.0,"c":8983.5,"v":68.0,"dr":0.0166,"sa":0.4043},{"date":"2023-03-07","o":8990.0,"h":9050.0,"l":8883.5,"c":8941.0,"v":131.0,"dr":-0.0047,"sa":0.404},{"date":"2023-03-08","o":9028.0,"h":9130.0,"l":8995.5,"c":9089.0,"v":328.0,"dr":0.0166,"sa":0.404},{"date":"2023-03-09","o":9198.5,"h":9284.5,"l":8801.0,"c":9013.5,"v":209.0,"dr":-0.0083,"sa":0.3999},{"date":"2023-03-10","o":9052.0,"h":9434.0,"l":9051.0,"c":9357.0,"v":167.0,"dr":0.0381,"sa":0.3993},{"date":"2023-03-13","o":9430.0,"h":9500.0,"l":9238.0,"c":9417.5,"v":432.0,"dr":0.0065,"sa":0.3985},{"date":"2023-03-14","o":9400.0,"h":9420.0,"l":9316.0,"c":9420.0,"v":174.0,"dr":0.0003,"sa":0.3846},{"date":"2023-03-15","o":9473.5,"h":9473.5,"l":9195.0,"c":9405.0,"v":462.0,"dr":-0.0016,"sa":0.3846},{"date":"2023-03-16","o":9405.0,"h":9538.5,"l":9373.0,"c":9438.0,"v":215.0,"dr":0.0035,"sa":0.3843},{"date":"2023-03-17","o":9450.0,"h":9450.0,"l":9364.0,"c":9358.5,"v":293.0,"dr":-0.0084,"sa":0.3787},{"date":"2023-03-20","o":9600.0,"h":9649.0,"l":9580.0,"c":9622.5,"v":246.0,"dr":0.0282,"sa":0.3707},{"date":"2023-03-21","o":9558.5,"h":9558.5,"l":9452.5,"c":9458.5,"v":309.0,"dr":-0.017,"sa":0.3685},{"date":"2023-03-22","o":9450.0,"h":9472.0,"l":9280.0,"c":9280.0,"v":134.0,"dr":-0.0189,"sa":0.3669},{"date":"2023-03-23","o":9310.0,"h":9324.5,"l":9137.0,"c":9146.0,"v":90.0,"dr":-0.0144,"sa":0.367},{"date":"2023-03-27","o":9113.5,"h":9339.0,"l":9113.5,"c":9323.5,"v":89.0,"dr":0.0194,"sa":0.3646},{"date":"2023-03-28","o":9327.0,"h":9327.0,"l":9212.0,"c":9225.5,"v":240.0,"dr":-0.0105,"sa":0.3649},{"date":"2023-03-29","o":9223.0,"h":9395.0,"l":9223.0,"c":9346.5,"v":272.0,"dr":0.0131,"sa":0.3646},{"date":"2023-03-30","o":9393.0,"h":9535.0,"l":9393.0,"c":9448.5,"v":188.0,"dr":0.0109,"sa":0.3622},{"date":"2023-03-31","o":9540.5,"h":9617.5,"l":9516.0,"c":9612.5,"v":201.0,"dr":0.0174,"sa":0.3615},{"date":"2023-04-03","o":9826.5,"h":9935.0,"l":9805.0,"c":9874.0,"v":1035.0,"dr":0.0272,"sa":0.3619},{"date":"2023-04-04","o":9990.0,"h":10042.0,"l":9906.5,"c":9952.5,"v":160.0,"dr":0.008,"sa":0.3592},{"date":"2023-04-05","o":10080.0,"h":10086.0,"l":9967.5,"c":9969.0,"v":287.0,"dr":0.0017,"sa":0.359},{"date":"2023-04-10","o":10116.5,"h":10116.5,"l":9990.0,"c":10031.5,"v":372.0,"dr":0.0063,"sa":0.3589},{"date":"2023-04-11","o":9923.5,"h":9923.5,"l":9722.0,"c":9736.5,"v":354.0,"dr":-0.0294,"sa":0.3601},{"date":"2023-04-12","o":9728.5,"h":9826.5,"l":9695.0,"c":9734.5,"v":220.0,"dr":-0.0002,"sa":0.3572},{"date":"2023-04-13","o":9815.5,"h":9950.0,"l":9815.5,"c":9948.5,"v":210.0,"dr":0.022,"sa":0.3559},{"date":"2023-04-14","o":9855.0,"h":9899.0,"l":9743.5,"c":9856.0,"v":1514.0,"dr":-0.0093,"sa":0.3557},{"date":"2023-04-17","o":9786.0,"h":10052.0,"l":9786.0,"c":10029.0,"v":439.0,"dr":0.0176,"sa":0.3554},{"date":"2023-04-18","o":10353.0,"h":10698.5,"l":10353.0,"c":10582.0,"v":1793.0,"dr":0.0551,"sa":0.3591},{"date":"2023-04-19","o":10673.5,"h":10787.0,"l":10588.5,"c":10646.0,"v":372.0,"dr":0.006,"sa":0.3591},{"date":"2023-04-20","o":10531.5,"h":10699.0,"l":10502.5,"c":10699.0,"v":59.0,"dr":0.005,"sa":0.3591},{"date":"2023-04-21","o":10696.0,"h":10990.0,"l":10644.5,"c":10916.0,"v":247.0,"dr":0.0203,"sa":0.3594},{"date":"2023-04-24","o":11001.5,"h":11162.0,"l":10668.5,"c":11162.0,"v":380.0,"dr":0.0225,"sa":0.3586},{"date":"2023-04-25","o":11212.5,"h":11580.5,"l":11045.5,"c":11090.5,"v":356.0,"dr":-0.0064,"sa":0.3586},{"date":"2023-04-26","o":10931.5,"h":10931.5,"l":10498.5,"c":10844.0,"v":359.0,"dr":-0.0222,"sa":0.3595},{"date":"2023-04-27","o":10800.0,"h":10862.0,"l":10579.0,"c":10635.5,"v":756.0,"dr":-0.0192,"sa":0.3602},{"date":"2023-04-28","o":10700.0,"h":10700.0,"l":10445.0,"c":10549.0,"v":21370.0,"dr":-0.0081,"sa":0.3604},{"date":"2023-05-02","o":10705.0,"h":10711.0,"l":10396.0,"c":10562.5,"v":402.0,"dr":0.0013,"sa":0.3599},{"date":"2023-05-03","o":10525.0,"h":10593.5,"l":10185.0,"c":10220.0,"v":437.0,"dr":-0.0324,"sa":0.3616},{"date":"2023-05-04","o":9900.0,"h":10300.0,"l":9900.0,"c":10234.5,"v":776.0,"dr":0.0014,"sa":0.3615},{"date":"2023-05-05","o":10500.0,"h":10500.0,"l":10141.0,"c":10394.5,"v":1109.0,"dr":0.0156,"sa":0.3616},{"date":"2023-05-08","o":10544.0,"h":10544.0,"l":10282.0,"c":10313.0,"v":437.0,"dr":-0.0078,"sa":0.3599},{"date":"2023-05-09","o":10244.5,"h":10336.5,"l":10228.0,"c":10268.5,"v":422.0,"dr":-0.0043,"sa":0.3599},{"date":"2023-05-10","o":10238.0,"h":10238.0,"l":10102.0,"c":10231.5,"v":660.0,"dr":-0.0036,"sa":0.359},{"date":"2023-05-11","o":10174.5,"h":10266.0,"l":10084.0,"c":10201.5,"v":439.0,"dr":-0.0029,"sa":0.3578},{"date":"2023-05-12","o":10260.0,"h":10520.0,"l":10260.0,"c":10513.0,"v":965.0,"dr":0.0305,"sa":0.3577},{"date":"2023-05-15","o":10594.5,"h":10714.0,"l":10529.5,"c":10707.0,"v":3171.0,"dr":0.0185,"sa":0.3573},{"date":"2023-05-16","o":10707.0,"h":10914.5,"l":10690.0,"c":10813.0,"v":375.0,"dr":0.0099,"sa":0.352},{"date":"2023-05-17","o":10990.0,"h":11060.0,"l":10875.0,"c":11040.5,"v":913.0,"dr":0.021,"sa":0.3485},{"date":"2023-05-18","o":11171.0,"h":11309.5,"l":10950.0,"c":11309.5,"v":892.0,"dr":0.0244,"sa":0.3491},{"date":"2023-05-19","o":11350.0,"h":11391.0,"l":11190.0,"c":11229.5,"v":448.0,"dr":-0.0071,"sa":0.3492},{"date":"2023-05-22","o":11318.0,"h":11318.0,"l":11089.5,"c":11220.5,"v":397.0,"dr":-0.0008,"sa":0.3482},{"date":"2023-05-23","o":11220.0,"h":11260.0,"l":11080.5,"c":11196.0,"v":1050.0,"dr":-0.0022,"sa":0.347},{"date":"2023-05-24","o":11196.0,"h":11337.0,"l":11108.0,"c":11120.0,"v":1024.0,"dr":-0.0068,"sa":0.3471},{"date":"2023-05-29","o":11010.0,"h":11510.0,"l":11010.0,"c":11100.0,"v":226.0,"dr":-0.0018,"sa":0.3471},{"date":"2023-05-30","o":11173.5,"h":11173.5,"l":10848.0,"c":10933.0,"v":947.0,"dr":-0.015,"sa":0.3474},{"date":"2023-05-31","o":10921.5,"h":10921.5,"l":10808.0,"c":10843.0,"v":410.0,"dr":-0.0082,"sa":0.3471},{"date":"2023-06-01","o":10941.5,"h":11201.0,"l":10887.0,"c":11171.0,"v":235.0,"dr":0.0302,"sa":0.3481},{"date":"2023-06-02","o":11325.5,"h":11325.5,"l":11114.5,"c":11296.5,"v":241.0,"dr":0.0112,"sa":0.346},{"date":"2023-06-05","o":11310.0,"h":11368.0,"l":11232.0,"c":11315.0,"v":325.0,"dr":0.0016,"sa":0.3454},{"date":"2023-06-06","o":11320.0,"h":11368.5,"l":11215.0,"c":11361.5,"v":773.0,"dr":0.0041,"sa":0.3447},{"date":"2023-06-07","o":11260.5,"h":11515.0,"l":11246.0,"c":11444.5,"v":251.0,"dr":0.0073,"sa":0.3437},{"date":"2023-06-08","o":11704.0,"h":11704.0,"l":11450.0,"c":11617.5,"v":393.0,"dr":0.0151,"sa":0.3434},{"date":"2023-06-09","o":11594.0,"h":11634.5,"l":11500.0,"c":11578.5,"v":305.0,"dr":-0.0034,"sa":0.3434},{"date":"2023-06-12","o":11524.5,"h":11572.5,"l":11466.5,"c":11495.5,"v":842.0,"dr":-0.0072,"sa":0.3434},{"date":"2023-06-13","o":11358.5,"h":11424.0,"l":11192.5,"c":11277.5,"v":720.0,"dr":-0.019,"sa":0.3401},{"date":"2023-06-14","o":11299.0,"h":11386.0,"l":11252.0,"c":11332.0,"v":389.0,"dr":0.0048,"sa":0.34},{"date":"2023-06-15","o":11555.5,"h":11604.5,"l":11476.0,"c":11553.0,"v":432.0,"dr":0.0195,"sa":0.3402},{"date":"2023-06-16","o":11630.0,"h":11698.5,"l":11562.0,"c":11640.0,"v":718.0,"dr":0.0075,"sa":0.3402},{"date":"2023-06-21","o":11640.0,"h":11823.0,"l":11560.0,"c":11790.5,"v":321.0,"dr":0.0129,"sa":0.3402},{"date":"2023-06-22","o":11838.0,"h":11860.0,"l":11726.5,"c":11845.5,"v":1274.0,"dr":0.0047,"sa":0.3396},{"date":"2023-06-23","o":11914.5,"h":11982.0,"l":11832.5,"c":11949.5,"v":382.0,"dr":0.0088,"sa":0.3386},{"date":"2023-06-26","o":11800.0,"h":11800.0,"l":11460.0,"c":11526.0,"v":474.0,"dr":-0.0354,"sa":0.3406},{"date":"2023-06-27","o":11999.0,"h":11999.0,"l":11500.0,"c":11550.0,"v":131.0,"dr":0.0021,"sa":0.3395},{"date":"2023-06-28","o":11520.5,"h":11520.5,"l":11293.5,"c":11294.0,"v":219.0,"dr":-0.0222,"sa":0.3391},{"date":"2023-06-29","o":11431.0,"h":11594.5,"l":11431.0,"c":11560.0,"v":187.0,"dr":0.0236,"sa":0.3384},{"date":"2023-06-30","o":11635.0,"h":11862.5,"l":11585.5,"c":11862.5,"v":417.0,"dr":0.0262,"sa":0.3391},{"date":"2023-07-03","o":11992.0,"h":12300.0,"l":11665.5,"c":12000.0,"v":186.0,"dr":0.0116,"sa":0.3391},{"date":"2023-07-04","o":12100.0,"h":12460.0,"l":12100.0,"c":12110.0,"v":266.0,"dr":0.0092,"sa":0.3384},{"date":"2023-07-05","o":11999.5,"h":11999.5,"l":11650.5,"c":11810.0,"v":658.0,"dr":-0.0248,"sa":0.3384},{"date":"2023-07-06","o":11892.0,"h":11965.5,"l":11810.0,"c":11945.0,"v":632.0,"dr":0.0114,"sa":0.3381},{"date":"2023-07-07","o":11896.0,"h":11929.0,"l":11806.0,"c":11876.5,"v":526.0,"dr":-0.0057,"sa":0.338},{"date":"2023-07-10","o":11950.0,"h":11950.0,"l":11816.5,"c":11903.0,"v":328.0,"dr":0.0022,"sa":0.3366},{"date":"2023-07-11","o":12016.0,"h":12030.0,"l":11822.0,"c":12030.0,"v":79.0,"dr":0.0107,"sa":0.3354},{"date":"2023-07-12","o":11988.0,"h":12000.0,"l":11887.0,"c":11985.5,"v":281.0,"dr":-0.0037,"sa":0.3355},{"date":"2023-07-13","o":11985.0,"h":12320.0,"l":11941.5,"c":12319.5,"v":327.0,"dr":0.0279,"sa":0.3345},{"date":"2023-07-14","o":12218.5,"h":12555.5,"l":12218.5,"c":12543.0,"v":492.0,"dr":0.0181,"sa":0.3348},{"date":"2023-07-17","o":12700.0,"h":12710.5,"l":12540.0,"c":12585.5,"v":257.0,"dr":0.0034,"sa":0.3328},{"date":"2023-07-18","o":12600.0,"h":12784.5,"l":11986.0,"c":12115.5,"v":1087.0,"dr":-0.0373,"sa":0.3352},{"date":"2023-07-19","o":12115.0,"h":12115.0,"l":11798.0,"c":11939.5,"v":2666.0,"dr":-0.0145,"sa":0.3322},{"date":"2023-07-20","o":11933.5,"h":12600.0,"l":11933.5,"c":12192.0,"v":568.0,"dr":0.0211,"sa":0.3294},{"date":"2023-07-21","o":12100.0,"h":12192.0,"l":12002.5,"c":12192.0,"v":328.0,"dr":0.0,"sa":0.3288},{"date":"2023-07-24","o":12250.0,"h":12273.5,"l":12049.0,"c":12273.5,"v":360.0,"dr":0.0067,"sa":0.3282},{"date":"2023-07-25","o":12480.0,"h":12480.0,"l":11992.5,"c":12353.5,"v":970.0,"dr":0.0065,"sa":0.3253},{"date":"2023-07-26","o":12354.0,"h":12480.0,"l":12250.5,"c":12302.5,"v":426.0,"dr":-0.0041,"sa":0.3251},{"date":"2023-07-27","o":12302.5,"h":12373.5,"l":12175.0,"c":12220.0,"v":754.0,"dr":-0.0067,"sa":0.3251},{"date":"2023-07-28","o":12225.0,"h":12348.0,"l":12220.0,"c":12320.5,"v":613.0,"dr":0.0082,"sa":0.3251},{"date":"2023-07-31","o":12670.0,"h":12670.0,"l":12220.0,"c":12330.0,"v":832.0,"dr":0.0008,"sa":0.3247},{"date":"2023-08-01","o":12674.0,"h":12900.0,"l":12422.0,"c":12710.0,"v":800.0,"dr":0.0308,"sa":0.3254},{"date":"2023-08-02","o":13188.0,"h":13188.0,"l":12600.0,"c":12741.5,"v":685.0,"dr":0.0025,"sa":0.3244},{"date":"2023-08-03","o":9028.0,"h":9130.0,"l":8995.5,"c":9089.0,"v":328.0,"dr":-0.2867,"sa":0.4308},{"date":"2023-08-04","o":13039.0,"h":13707.5,"l":13000.0,"c":13119.5,"v":920.0,"dr":0.4434,"sa":0.6164},{"date":"2023-08-07","o":13413.5,"h":13474.0,"l":13210.0,"c":13470.5,"v":2127.0,"dr":0.0268,"sa":0.6168},{"date":"2023-08-08","o":13600.0,"h":13750.0,"l":13413.0,"c":13496.0,"v":860.0,"dr":0.0019,"sa":0.6165},{"date":"2023-08-09","o":13515.0,"h":13607.0,"l":13311.5,"c":13427.5,"v":490.0,"dr":-0.0051,"sa":0.6165},{"date":"2023-08-10","o":13800.0,"h":13800.0,"l":13410.0,"c":13495.5,"v":387.0,"dr":0.0051,"sa":0.6142},{"date":"2023-08-11","o":13713.5,"h":13999.0,"l":13402.5,"c":13722.0,"v":1069.0,"dr":0.0168,"sa":0.6112},{"date":"2023-08-14","o":14200.0,"h":16327.5,"l":14200.0,"c":14703.0,"v":682.0,"dr":0.0715,"sa":0.6146},{"date":"2023-08-15","o":14966.0,"h":15614.0,"l":14964.0,"c":15578.5,"v":656.0,"dr":0.0595,"sa":0.6154},{"date":"2023-08-16","o":15983.0,"h":16106.5,"l":15743.5,"c":16060.0,"v":648.0,"dr":0.0309,"sa":0.616},{"date":"2023-08-17","o":16123.5,"h":16706.0,"l":16123.5,"c":16696.0,"v":271.0,"dr":0.0396,"sa":0.6168},{"date":"2023-08-18","o":16918.5,"h":16959.0,"l":16617.5,"c":16717.0,"v":1843.0,"dr":0.0013,"sa":0.6153},{"date":"2023-08-22","o":16800.0,"h":16940.5,"l":16734.0,"c":16805.0,"v":808.0,"dr":0.0053,"sa":0.6151},{"date":"2023-08-23","o":16840.0,"h":17081.5,"l":16789.5,"c":17081.5,"v":428.0,"dr":0.0165,"sa":0.615},{"date":"2023-08-24","o":17000.0,"h":17312.5,"l":16420.0,"c":17289.0,"v":426.0,"dr":0.0121,"sa":0.615},{"date":"2023-08-25","o":17397.0,"h":17522.5,"l":17177.0,"c":17522.5,"v":300.0,"dr":0.0135,"sa":0.6147},{"date":"2023-08-28","o":17050.5,"h":17870.5,"l":17050.5,"c":17813.0,"v":288.0,"dr":0.0166,"sa":0.6148},{"date":"2023-08-29","o":17970.5,"h":18000.0,"l":17608.0,"c":17901.5,"v":815.0,"dr":0.005,"sa":0.6148},{"date":"2023-08-30","o":18000.0,"h":18545.5,"l":17780.5,"c":18059.0,"v":869.0,"dr":0.0088,"sa":0.6147},{"date":"2023-08-31","o":18781.0,"h":18781.0,"l":17366.0,"c":17434.0,"v":873.0,"dr":-0.0346,"sa":0.6157},{"date":"2023-09-01","o":17450.0,"h":17719.5,"l":17052.5,"c":17220.0,"v":379.0,"dr":-0.0123,"sa":0.6155},{"date":"2023-09-04","o":17310.0,"h":18000.0,"l":16302.5,"c":17228.5,"v":293.0,"dr":0.0005,"sa":0.6146},{"date":"2023-09-05","o":17100.0,"h":17100.0,"l":16644.5,"c":16888.0,"v":520.0,"dr":-0.0198,"sa":0.6151},{"date":"2023-09-06","o":16500.0,"h":16586.5,"l":16081.0,"c":16168.0,"v":2393.0,"dr":-0.0426,"sa":0.6168},{"date":"2023-09-07","o":15523.0,"h":16330.5,"l":15523.0,"c":15743.0,"v":512.0,"dr":-0.0263,"sa":0.6175},{"date":"2023-09-08","o":15662.0,"h":15828.0,"l":15500.0,"c":15601.0,"v":115.0,"dr":-0.009,"sa":0.6172},{"date":"2023-09-11","o":15702.5,"h":15702.5,"l":15223.0,"c":15528.0,"v":520.0,"dr":-0.0047,"sa":0.6173},{"date":"2023-09-12","o":15457.0,"h":15530.0,"l":15270.0,"c":15516.5,"v":309.0,"dr":-0.0007,"sa":0.6172},{"date":"2023-09-13","o":15742.0,"h":15756.0,"l":15459.5,"c":15599.0,"v":424.0,"dr":0.0053,"sa":0.617},{"date":"2023-09-14","o":15800.0,"h":15844.0,"l":15573.5,"c":15816.0,"v":304.0,"dr":0.0139,"sa":0.6167},{"date":"2023-09-15","o":15629.5,"h":15970.0,"l":15629.5,"c":15633.0,"v":518.0,"dr":-0.0116,"sa":0.6165},{"date":"2023-09-18","o":15883.5,"h":15883.5,"l":15705.0,"c":15870.0,"v":913.0,"dr":0.0152,"sa":0.6142},{"date":"2023-09-19","o":15848.5,"h":15848.5,"l":15640.5,"c":15643.5,"v":366.0,"dr":-0.0143,"sa":0.6145},{"date":"2023-09-20","o":15674.5,"h":16039.0,"l":15674.5,"c":15900.0,"v":449.0,"dr":0.0164,"sa":0.6146},{"date":"2023-09-21","o":15701.0,"h":16000.0,"l":15567.0,"c":15623.5,"v":298.0,"dr":-0.0174,"sa":0.6147},{"date":"2023-09-22","o":15635.0,"h":15699.0,"l":15490.5,"c":15561.5,"v":350.0,"dr":-0.004,"sa":0.6147},{"date":"2023-09-25","o":15561.0,"h":15792.0,"l":15446.5,"c":15656.0,"v":610.0,"dr":0.0061,"sa":0.6141},{"date":"2023-09-26","o":15715.5,"h":15929.0,"l":15547.0,"c":15806.0,"v":351.0,"dr":0.0096,"sa":0.6137},{"date":"2023-09-27","o":15700.0,"h":16186.5,"l":15700.0,"c":16176.0,"v":363.0,"dr":0.0234,"sa":0.6128},{"date":"2023-09-28","o":16540.5,"h":16860.0,"l":16344.5,"c":16894.5,"v":900.0,"dr":0.0444,"sa":0.6141},{"date":"2023-09-29","o":16958.0,"h":17143.5,"l":16444.0,"c":16914.5,"v":629.0,"dr":0.0012,"sa":0.6139},{"date":"2023-10-02","o":17000.0,"h":17185.5,"l":16868.5,"c":16999.5,"v":511.0,"dr":0.005,"sa":0.6139},{"date":"2023-10-03","o":17000.0,"h":17016.0,"l":16796.0,"c":17005.0,"v":27.0,"dr":0.0003,"sa":0.6138},{"date":"2023-10-04","o":17448.5,"h":18178.5,"l":17210.5,"c":18070.0,"v":608.0,"dr":0.0626,"sa":0.6162},{"date":"2023-10-05","o":18500.0,"h":18584.5,"l":18300.0,"c":18472.5,"v":136.0,"dr":0.0223,"sa":0.6156},{"date":"2023-10-06","o":18475.0,"h":18700.0,"l":17121.0,"c":17486.5,"v":526.0,"dr":-0.0534,"sa":0.6181},{"date":"2023-10-09","o":19100.0,"h":21500.0,"l":18759.5,"c":19215.5,"v":4755.0,"dr":0.0989,"sa":0.6239},{"date":"2023-10-10","o":19215.5,"h":21467.5,"l":19215.5,"c":20665.0,"v":2248.0,"dr":0.0754,"sa":0.6279},{"date":"2023-10-11","o":21000.0,"h":21000.0,"l":19653.5,"c":20174.0,"v":1450.0,"dr":-0.0238,"sa":0.6269},{"date":"2023-10-12","o":20342.0,"h":21525.0,"l":19885.0,"c":20636.5,"v":2068.0,"dr":0.0229,"sa":0.6271},{"date":"2023-10-17","o":21791.5,"h":22428.0,"l":21218.5,"c":21245.5,"v":1569.0,"dr":0.0295,"sa":0.6268},{"date":"2023-10-18","o":21600.0,"h":21990.0,"l":21202.0,"c":21277.5,"v":3312.0,"dr":0.0015,"sa":0.6267},{"date":"2023-10-19","o":21277.5,"h":21806.5,"l":21176.0,"c":21260.0,"v":1842.0,"dr":-0.0008,"sa":0.6262},{"date":"2023-10-20","o":21973.5,"h":24000.0,"l":21450.0,"c":22137.5,"v":2292.0,"dr":0.0413,"sa":0.6269},{"date":"2023-10-23","o":21460.0,"h":22782.5,"l":20000.0,"c":21168.5,"v":1213.0,"dr":-0.0438,"sa":0.628},{"date":"2023-10-24","o":21999.0,"h":21999.0,"l":19000.0,"c":19182.5,"v":813.0,"dr":-0.0938,"sa":0.6347},{"date":"2023-10-25","o":20000.0,"h":20000.0,"l":18244.0,"c":19799.5,"v":519.0,"dr":0.0322,"sa":0.6334},{"date":"2023-10-26","o":19999.0,"h":20400.0,"l":19300.5,"c":19665.5,"v":2964.0,"dr":-0.0068,"sa":0.6335},{"date":"2023-10-27","o":19700.0,"h":19700.0,"l":18613.0,"c":19089.5,"v":417.0,"dr":-0.0293,"sa":0.6314},{"date":"2023-10-30","o":18917.0,"h":19225.0,"l":18677.5,"c":18704.5,"v":380.0,"dr":-0.0202,"sa":0.6317},{"date":"2023-10-31","o":18677.0,"h":21000.0,"l":18677.0,"c":20250.0,"v":371.0,"dr":0.0826,"sa":0.6365},{"date":"2023-11-01","o":20990.0,"h":20990.0,"l":19334.5,"c":19897.0,"v":729.0,"dr":-0.0174,"sa":0.6367},{"date":"2023-11-02","o":20000.0,"h":20583.5,"l":19900.0,"c":20028.0,"v":603.0,"dr":0.0066,"sa":0.6364},{"date":"2023-11-03","o":20500.0,"h":20500.0,"l":19530.0,"c":19682.5,"v":3947.0,"dr":-0.0173,"sa":0.6368},{"date":"2023-11-07","o":19615.0,"h":20000.0,"l":19200.5,"c":19379.5,"v":1513.0,"dr":-0.0154,"sa":0.6369},{"date":"2023-11-08","o":20000.0,"h":21300.0,"l":17775.5,"c":17775.5,"v":370.0,"dr":-0.0828,"sa":0.6425},{"date":"2023-11-09","o":18101.0,"h":19223.5,"l":18101.0,"c":19026.0,"v":449.0,"dr":0.0703,"sa":0.6459},{"date":"2023-11-10","o":19028.0,"h":19699.5,"l":19028.0,"c":19515.0,"v":350.0,"dr":0.0257,"sa":0.6458},{"date":"2023-11-13","o":19300.0,"h":19892.5,"l":19300.0,"c":19585.5,"v":282.0,"dr":0.0036,"sa":0.6457},{"date":"2023-11-14","o":19585.5,"h":19673.0,"l":19208.0,"c":19443.0,"v":391.0,"dr":-0.0073,"sa":0.6457},{"date":"2023-11-15","o":19842.5,"h":19842.5,"l":19088.5,"c":19592.5,"v":286.0,"dr":0.0077,"sa":0.6435},{"date":"2023-11-16","o":20200.0,"h":20200.0,"l":18919.0,"c":19386.0,"v":510.0,"dr":-0.0105,"sa":0.6422},{"date":"2023-11-17","o":19285.5,"h":20200.0,"l":18721.5,"c":19251.0,"v":934.0,"dr":-0.007,"sa":0.6422},{"date":"2023-11-21","o":19400.0,"h":21500.0,"l":19000.0,"c":20471.5,"v":311.0,"dr":0.0634,"sa":0.6447},{"date":"2023-11-22","o":20472.0,"h":22400.0,"l":19001.0,"c":21889.0,"v":585.0,"dr":0.0692,"sa":0.6478},{"date":"2023-11-23","o":21790.0,"h":22000.0,"l":20650.0,"c":21860.5,"v":191.0,"dr":-0.0013,"sa":0.6451},{"date":"2023-11-24","o":21861.0,"h":21936.5,"l":20800.0,"c":21600.0,"v":837.0,"dr":-0.0119,"sa":0.6453},{"date":"2023-11-27","o":21550.0,"h":21550.0,"l":18277.5,"c":19300.0,"v":441.0,"dr":-0.1065,"sa":0.6543},{"date":"2023-11-28","o":19300.0,"h":19300.0,"l":17500.0,"c":18226.0,"v":701.0,"dr":-0.0556,"sa":0.6569},{"date":"2023-11-29","o":18047.0,"h":18971.5,"l":17500.0,"c":18078.0,"v":98.0,"dr":-0.0081,"sa":0.6553},{"date":"2023-11-30","o":18000.0,"h":18802.5,"l":17400.0,"c":18000.0,"v":556.0,"dr":-0.0043,"sa":0.6554},{"date":"2023-12-01","o":18000.0,"h":20400.0,"l":18000.0,"c":20000.0,"v":489.0,"dr":0.1111,"sa":0.664},{"date":"2023-12-04","o":20500.0,"h":20500.0,"l":19026.5,"c":19750.0,"v":408.0,"dr":-0.0125,"sa":0.664},{"date":"2023-12-05","o":20240.0,"h":20500.0,"l":19500.0,"c":19500.0,"v":276.0,"dr":-0.0127,"sa":0.6642},{"date":"2023-12-06","o":20200.0,"h":21000.0,"l":20000.0,"c":20995.0,"v":808.0,"dr":0.0767,"sa":0.668},{"date":"2023-12-07","o":21000.0,"h":22550.0,"l":20643.0,"c":22209.0,"v":1164.0,"dr":0.0578,"sa":0.67},{"date":"2023-12-11","o":22100.0,"h":23000.0,"l":21771.5,"c":22543.0,"v":437.0,"dr":0.015,"sa":0.67},{"date":"2023-12-12","o":22543.0,"h":23518.5,"l":22543.0,"c":23500.0,"v":736.0,"dr":0.0425,"sa":0.671},{"date":"2023-12-13","o":25000.0,"h":25000.0,"l":21627.0,"c":23133.5,"v":282.0,"dr":-0.0156,"sa":0.6714},{"date":"2023-12-14","o":23490.0,"h":23490.0,"l":21497.0,"c":22576.0,"v":555.0,"dr":-0.0241,"sa":0.6718},{"date":"2023-12-15","o":22700.0,"h":22700.0,"l":21647.5,"c":21983.0,"v":253.0,"dr":-0.0263,"sa":0.6725},{"date":"2023-12-18","o":21850.0,"h":22800.0,"l":20925.0,"c":21086.0,"v":551.0,"dr":-0.0408,"sa":0.674},{"date":"2023-12-19","o":21086.0,"h":21536.5,"l":20745.5,"c":21257.0,"v":178.0,"dr":0.0081,"sa":0.6738},{"date":"2023-12-20","o":21257.0,"h":21321.5,"l":20901.0,"c":20919.0,"v":851.0,"dr":-0.0159,"sa":0.6739},{"date":"2023-12-21","o":20905.0,"h":21399.5,"l":20563.0,"c":21399.0,"v":294.0,"dr":0.0229,"sa":0.6735},{"date":"2023-12-22","o":21399.0,"h":21530.0,"l":20936.5,"c":21092.5,"v":371.0,"dr":-0.0143,"sa":0.6736},{"date":"2023-12-26","o":20900.0,"h":21089.0,"l":20115.0,"c":20375.5,"v":242.0,"dr":-0.034,"sa":0.6745},{"date":"2023-12-27","o":20377.0,"h":20377.0,"l":19600.0,"c":19600.0,"v":995.0,"dr":-0.0381,"sa":0.6758},{"date":"2023-12-28","o":20015.0,"h":21427.0,"l":19735.5,"c":21255.5,"v":331.0,"dr":0.0845,"sa":0.6805},{"date":"2023-12-29","o":21255.0,"h":22100.0,"l":21155.5,"c":21996.0,"v":7292.0,"dr":0.0348,"sa":0.681},{"date":"2024-01-02","o":22094.0,"h":22752.5,"l":21996.0,"c":22617.0,"v":282.0,"dr":0.0282,"sa":0.6814},{"date":"2024-01-03","o":22520.0,"h":24017.5,"l":21563.0,"c":23787.5,"v":899.0,"dr":0.0518,"sa":0.6824},{"date":"2024-01-04","o":24752.5,"h":25135.0,"l":24364.0,"c":25064.0,"v":2743.0,"dr":0.0537,"sa":0.6836},{"date":"2024-01-05","o":25000.0,"h":26045.5,"l":24162.0,"c":25960.5,"v":565.0,"dr":0.0358,"sa":0.6833},{"date":"2024-01-08","o":26300.0,"h":27621.5,"l":24500.0,"c":27353.0,"v":520.0,"dr":0.0536,"sa":0.6845},{"date":"2024-01-09","o":27500.0,"h":28556.0,"l":26966.5,"c":27234.0,"v":412.0,"dr":-0.0044,"sa":0.6844},{"date":"2024-01-10","o":27240.0,"h":27727.5,"l":26713.5,"c":27037.5,"v":242.0,"dr":-0.0072,"sa":0.6844},{"date":"2024-01-11","o":27080.0,"h":27080.0,"l":24796.5,"c":25100.5,"v":171.0,"dr":-0.0716,"sa":0.6883},{"date":"2024-01-12","o":25900.0,"h":27690.0,"l":25656.0,"c":26188.5,"v":391.0,"dr":0.0433,"sa":0.6885},{"date":"2024-01-15","o":26260.0,"h":27698.0,"l":26260.0,"c":27500.0,"v":241.0,"dr":0.0501,"sa":0.6894},{"date":"2024-01-16","o":27550.0,"h":28321.0,"l":26843.5,"c":27467.0,"v":187.0,"dr":-0.0012,"sa":0.6894},{"date":"2024-01-17","o":28767.0,"h":29801.5,"l":27506.5,"c":29261.0,"v":379.0,"dr":0.0653,"sa":0.6918},{"date":"2024-01-18","o":29190.0,"h":30105.5,"l":29000.0,"c":29476.0,"v":360.0,"dr":0.0073,"sa":0.6901},{"date":"2024-01-19","o":30750.0,"h":30750.0,"l":29535.0,"c":29700.0,"v":203.0,"dr":0.0076,"sa":0.69},{"date":"2024-01-22","o":30000.0,"h":30834.5,"l":29667.0,"c":30259.5,"v":236.0,"dr":0.0188,"sa":0.6901},{"date":"2024-01-23","o":30300.0,"h":30738.0,"l":28100.0,"c":28099.0,"v":544.0,"dr":-0.0714,"sa":0.6941},{"date":"2024-01-24","o":28016.0,"h":28599.5,"l":28016.0,"c":28217.0,"v":317.0,"dr":0.0042,"sa":0.6937},{"date":"2024-01-25","o":28250.0,"h":28600.0,"l":27580.0,"c":27652.0,"v":439.0,"dr":-0.02,"sa":0.6942},{"date":"2024-01-26","o":28000.0,"h":28970.0,"l":26310.0,"c":26500.0,"v":380.0,"dr":-0.0417,"sa":0.6956},{"date":"2024-01-29","o":27428.0,"h":27428.0,"l":26632.5,"c":27178.0,"v":436.0,"dr":0.0256,"sa":0.6945},{"date":"2024-01-30","o":27200.0,"h":27600.5,"l":26822.0,"c":27391.5,"v":483.0,"dr":0.0079,"sa":0.6944},{"date":"2024-01-31","o":27600.0,"h":29100.0,"l":26581.0,"c":26920.5,"v":841.0,"dr":-0.0172,"sa":0.6944},{"date":"2024-02-01","o":26560.5,"h":27986.0,"l":26560.5,"c":27779.0,"v":390.0,"dr":0.0319,"sa":0.6948},{"date":"2024-02-02","o":28762.0,"h":28820.0,"l":27000.0,"c":27797.0,"v":526.0,"dr":0.0006,"sa":0.6948},{"date":"2024-02-05","o":28000.0,"h":28159.5,"l":26862.5,"c":27313.0,"v":798.0,"dr":-0.0174,"sa":0.6949},{"date":"2024-02-06","o":27789.0,"h":27789.0,"l":26600.0,"c":26668.5,"v":781.0,"dr":-0.0236,"sa":0.6952},{"date":"2024-02-07","o":27990.0,"h":27990.0,"l":27057.0,"c":27241.5,"v":469.0,"dr":0.0215,"sa":0.6954},{"date":"2024-02-08","o":27242.0,"h":27845.5,"l":26700.0,"c":26765.0,"v":221.0,"dr":-0.0175,"sa":0.6958},{"date":"2024-02-09","o":27368.5,"h":27368.5,"l":25070.0,"c":26255.5,"v":507.0,"dr":-0.019,"sa":0.6961},{"date":"2024-02-14","o":26500.0,"h":26500.0,"l":24185.5,"c":24457.5,"v":480.0,"dr":-0.0685,"sa":0.7001},{"date":"2024-02-15","o":25696.0,"h":25969.0,"l":24202.0,"c":24462.0,"v":326.0,"dr":0.0002,"sa":0.6998},{"date":"2024-02-16","o":24500.0,"h":26489.0,"l":23010.0,"c":23668.5,"v":1026.0,"dr":-0.0324,"sa":0.7007},{"date":"2024-02-19","o":23599.0,"h":24700.0,"l":22501.0,"c":24000.0,"v":290.0,"dr":0.014,"sa":0.7005},{"date":"2024-02-20","o":24001.0,"h":24442.5,"l":23696.5,"c":24175.0,"v":569.0,"dr":0.0073,"sa":0.7005},{"date":"2024-02-21","o":23908.5,"h":24094.5,"l":23599.5,"c":23919.0,"v":613.0,"dr":-0.0106,"sa":0.7007},{"date":"2024-02-22","o":23750.0,"h":23750.0,"l":22565.0,"c":23374.5,"v":1791.0,"dr":-0.0228,"sa":0.7012},{"date":"2024-02-23","o":23997.5,"h":24000.0,"l":23045.5,"c":24000.0,"v":903.0,"dr":0.0268,"sa":0.7014},{"date":"2024-02-26","o":24100.0,"h":24900.0,"l":23000.0,"c":23602.0,"v":290.0,"dr":-0.0166,"sa":0.7017},{"date":"2024-02-27","o":23800.0,"h":23800.0,"l":23200.5,"c":23476.0,"v":106.0,"dr":-0.0053,"sa":0.7016},{"date":"2024-02-28","o":23550.0,"h":23736.0,"l":23095.5,"c":23219.0,"v":580.0,"dr":-0.0109,"sa":0.7018},{"date":"2024-02-29","o":23000.0,"h":23409.5,"l":22300.0,"c":23060.5,"v":365.0,"dr":-0.0068,"sa":0.7015},{"date":"2024-03-01","o":24000.0,"h":24100.0,"l":22759.0,"c":23064.0,"v":1338.0,"dr":0.0002,"sa":0.7015},{"date":"2024-03-04","o":23254.0,"h":23254.0,"l":22434.5,"c":23070.0,"v":339.0,"dr":0.0003,"sa":0.7015},{"date":"2024-03-05","o":23500.0,"h":23500.0,"l":22378.0,"c":22398.5,"v":676.0,"dr":-0.0291,"sa":0.7022},{"date":"2024-03-06","o":23500.0,"h":23500.0,"l":21786.5,"c":22115.5,"v":677.0,"dr":-0.0126,"sa":0.7025},{"date":"2024-03-07","o":22000.0,"h":22423.0,"l":21829.5,"c":21995.0,"v":229.0,"dr":-0.0054,"sa":0.7024},{"date":"2024-03-08","o":22800.0,"h":22800.0,"l":21998.0,"c":22500.0,"v":444.0,"dr":0.023,"sa":0.7026},{"date":"2024-03-11","o":22659.0,"h":22659.0,"l":22139.5,"c":22142.5,"v":324.0,"dr":-0.0159,"sa":0.7029},{"date":"2024-03-12","o":22291.5,"h":23819.0,"l":22291.5,"c":23310.0,"v":528.0,"dr":0.0527,"sa":0.704},{"date":"2024-03-13","o":23711.5,"h":23767.0,"l":22811.5,"c":22970.0,"v":1924.0,"dr":-0.0146,"sa":0.704},{"date":"2024-03-14","o":23014.0,"h":23347.0,"l":22903.5,"c":23100.0,"v":1400.0,"dr":0.0057,"sa":0.7039},{"date":"2024-03-15","o":23065.0,"h":23420.0,"l":22980.0,"c":23277.0,"v":554.0,"dr":0.0077,"sa":0.7039},{"date":"2024-03-18","o":23529.5,"h":23529.5,"l":23128.0,"c":23368.0,"v":436.0,"dr":0.0039,"sa":0.7038},{"date":"2024-03-19","o":23643.5,"h":23646.0,"l":23357.0,"c":23558.5,"v":272.0,"dr":0.0082,"sa":0.7036},{"date":"2024-03-20","o":23961.5,"h":24191.0,"l":23840.0,"c":24134.0,"v":410.0,"dr":0.0244,"sa":0.7031},{"date":"2024-03-21","o":24394.0,"h":24471.5,"l":24200.0,"c":24403.0,"v":176.0,"dr":0.0111,"sa":0.7031},{"date":"2024-03-22","o":24386.5,"h":24591.0,"l":24263.0,"c":24522.5,"v":639.0,"dr":0.0049,"sa":0.7031},{"date":"2024-03-25","o":24340.0,"h":24387.0,"l":24062.0,"c":24123.5,"v":905.0,"dr":-0.0163,"sa":0.7034},{"date":"2024-03-26","o":24150.0,"h":24704.0,"l":24150.0,"c":24457.5,"v":355.0,"dr":0.0138,"sa":0.7035},{"date":"2024-03-27","o":24460.0,"h":24998.5,"l":24460.0,"c":24694.5,"v":633.0,"dr":0.0097,"sa":0.7034},{"date":"2024-04-03","o":24801.0,"h":24801.0,"l":23870.5,"c":23965.0,"v":490.0,"dr":-0.0295,"sa":0.7038},{"date":"2024-04-04","o":24100.0,"h":24402.5,"l":23568.0,"c":24028.5,"v":1347.0,"dr":0.0026,"sa":0.7035},{"date":"2024-04-05","o":24100.0,"h":24100.0,"l":23240.0,"c":23815.0,"v":327.0,"dr":-0.0089,"sa":0.7032},{"date":"2024-04-08","o":23815.0,"h":23828.0,"l":23339.5,"c":23538.5,"v":666.0,"dr":-0.0116,"sa":0.7031},{"date":"2024-04-09","o":23138.0,"h":23437.5,"l":23138.0,"c":23365.0,"v":569.0,"dr":-0.0074,"sa":0.7031},{"date":"2024-04-10","o":23151.0,"h":23667.5,"l":23042.5,"c":23587.5,"v":3503.0,"dr":0.0095,"sa":0.7029},{"date":"2024-04-11","o":23587.5,"h":23849.5,"l":23537.5,"c":23786.0,"v":2598.0,"dr":0.0084,"sa":0.7029},{"date":"2024-04-12","o":23799.5,"h":24010.0,"l":23630.5,"c":23630.5,"v":2394.0,"dr":-0.0065,"sa":0.703},{"date":"2024-04-15","o":23995.5,"h":24509.5,"l":23708.0,"c":24308.0,"v":2564.0,"dr":0.0287,"sa":0.7033},{"date":"2024-04-16","o":24352.5,"h":24754.0,"l":24352.5,"c":24513.0,"v":2948.0,"dr":0.0084,"sa":0.7029},{"date":"2024-04-17","o":24500.0,"h":24553.0,"l":23989.0,"c":24257.0,"v":365.0,"dr":-0.0104,"sa":0.7031},{"date":"2024-04-18","o":24242.0,"h":24344.0,"l":24028.5,"c":24265.0,"v":810.0,"dr":0.0003,"sa":0.7031},{"date":"2024-04-19","o":24999.0,"h":24999.0,"l":24396.5,"c":24800.0,"v":759.0,"dr":0.022,"sa":0.7033},{"date":"2024-04-22","o":25000.0,"h":25000.0,"l":24492.5,"c":24492.5,"v":979.0,"dr":-0.0124,"sa":0.7027},{"date":"2024-04-23","o":24590.0,"h":24687.5,"l":24177.0,"c":24205.5,"v":634.0,"dr":-0.0117,"sa":0.7028},{"date":"2024-04-24","o":24077.0,"h":24316.0,"l":24055.0,"c":24204.0,"v":520.0,"dr":-0.0001,"sa":0.7026},{"date":"2024-04-25","o":24415.0,"h":25148.0,"l":24236.0,"c":25143.5,"v":7200.0,"dr":0.0388,"sa":0.7033},{"date":"2024-04-26","o":25123.5,"h":25279.0,"l":24960.0,"c":25032.5,"v":234.0,"dr":-0.0044,"sa":0.7033},{"date":"2024-04-29","o":25500.0,"h":25500.0,"l":25221.5,"c":25473.0,"v":296.0,"dr":0.0176,"sa":0.7016},{"date":"2024-04-30","o":25471.0,"h":25602.5,"l":25350.0,"c":25390.0,"v":577.0,"dr":-0.0033,"sa":0.7016},{"date":"2024-05-02","o":25390.0,"h":25716.0,"l":25160.0,"c":25716.0,"v":580.0,"dr":0.0128,"sa":0.7017},{"date":"2024-05-03","o":25604.5,"h":26002.0,"l":25556.5,"c":25822.0,"v":6472.0,"dr":0.0041,"sa":0.7015},{"date":"2024-05-06","o":26000.0,"h":26000.0,"l":25354.0,"c":25630.5,"v":726.0,"dr":-0.0074,"sa":0.7013},{"date":"2024-05-07","o":25911.5,"h":25911.5,"l":25365.5,"c":25550.0,"v":682.0,"dr":-0.0031,"sa":0.7013},{"date":"2024-05-08","o":25500.0,"h":25532.0,"l":25086.5,"c":25154.0,"v":644.0,"dr":-0.0155,"sa":0.7011},{"date":"2024-05-09","o":25293.0,"h":25400.0,"l":25209.0,"c":25400.0,"v":230.0,"dr":0.0098,"sa":0.7007},{"date":"2024-05-10","o":25500.0,"h":25530.0,"l":25255.0,"c":25294.0,"v":208.0,"dr":-0.0042,"sa":0.7006},{"date":"2024-05-13","o":25369.0,"h":25483.0,"l":25166.0,"c":25355.5,"v":1828.0,"dr":0.0024,"sa":0.7006},{"date":"2024-05-14","o":25234.5,"h":25421.5,"l":25110.5,"c":25307.0,"v":795.0,"dr":-0.0019,"sa":0.6997},{"date":"2024-05-15","o":25320.0,"h":25593.5,"l":25267.0,"c":25357.0,"v":520.0,"dr":0.002,"sa":0.6997},{"date":"2024-05-16","o":25551.0,"h":25639.5,"l":24996.0,"c":25551.0,"v":718.0,"dr":0.0077,"sa":0.6996},{"date":"2024-05-17","o":25560.0,"h":25767.0,"l":25443.0,"c":25675.0,"v":721.0,"dr":0.0049,"sa":0.6995},{"date":"2024-05-20","o":26047.5,"h":26568.0,"l":25667.0,"c":26527.0,"v":403.0,"dr":0.0332,"sa":0.7},{"date":"2024-05-21","o":26772.5,"h":28087.0,"l":26756.0,"c":27986.0,"v":920.0,"dr":0.055,"sa":0.7018},{"date":"2024-05-22","o":28160.0,"h":29535.5,"l":28160.0,"c":29462.5,"v":657.0,"dr":0.0528,"sa":0.7034},{"date":"2024-05-23","o":29833.5,"h":30261.0,"l":28693.0,"c":29298.0,"v":566.0,"dr":-0.0056,"sa":0.703},{"date":"2024-05-24","o":29200.0,"h":29323.0,"l":28469.0,"c":28800.0,"v":586.0,"dr":-0.017,"sa":0.7032},{"date":"2024-05-27","o":29770.0,"h":29952.0,"l":28700.0,"c":29940.0,"v":153.0,"dr":0.0396,"sa":0.704},{"date":"2024-05-28","o":29919.0,"h":29919.0,"l":28044.5,"c":28402.5,"v":418.0,"dr":-0.0514,"sa":0.7061},{"date":"2024-05-29","o":28100.0,"h":28185.0,"l":27198.0,"c":27512.5,"v":440.0,"dr":-0.0313,"sa":0.7067},{"date":"2024-05-30","o":27302.5,"h":28109.0,"l":27302.5,"c":28073.5,"v":277.0,"dr":0.0204,"sa":0.7068},{"date":"2024-05-31","o":28505.5,"h":29369.5,"l":28466.0,"c":29217.0,"v":1037.0,"dr":0.0407,"sa":0.7077},{"date":"2024-06-03","o":29428.0,"h":30300.0,"l":29098.0,"c":30299.0,"v":1000.0,"dr":0.037,"sa":0.7084},{"date":"2024-06-04","o":30587.0,"h":31495.5,"l":30308.5,"c":30745.0,"v":389.0,"dr":0.0147,"sa":0.7084},{"date":"2024-06-05","o":30393.5,"h":31800.0,"l":30195.0,"c":30469.5,"v":524.0,"dr":-0.009,"sa":0.7085},{"date":"2024-06-06","o":31200.0,"h":31200.0,"l":30398.5,"c":30450.0,"v":586.0,"dr":-0.0006,"sa":0.7082},{"date":"2024-06-07","o":30650.0,"h":31160.0,"l":30650.0,"c":30913.0,"v":489.0,"dr":0.0152,"sa":0.7082},{"date":"2024-06-10","o":31360.0,"h":31800.0,"l":30218.5,"c":30512.0,"v":473.0,"dr":-0.013,"sa":0.708},{"date":"2024-06-11","o":30303.0,"h":30382.5,"l":30118.5,"c":30336.0,"v":195.0,"dr":-0.0058,"sa":0.708},{"date":"2024-06-12","o":30348.0,"h":30348.0,"l":29607.5,"c":29949.0,"v":269.0,"dr":-0.0128,"sa":0.7082},{"date":"2024-06-13","o":27850.0,"h":29900.0,"l":27850.0,"c":29276.0,"v":320.0,"dr":-0.0225,"sa":0.7088},{"date":"2024-06-14","o":29000.0,"h":29131.5,"l":28675.5,"c":28912.5,"v":327.0,"dr":-0.0124,"sa":0.709},{"date":"2024-06-18","o":28912.5,"h":29234.5,"l":27510.0,"c":29086.0,"v":116.0,"dr":0.006,"sa":0.7089},{"date":"2024-06-19","o":27900.0,"h":31500.0,"l":27900.0,"c":29500.0,"v":100.0,"dr":0.0142,"sa":0.7089},{"date":"2024-06-24","o":29501.0,"h":32000.0,"l":29501.0,"c":30947.0,"v":742.0,"dr":0.0491,"sa":0.7102},{"date":"2024-06-25","o":30561.0,"h":30923.5,"l":30550.5,"c":30829.5,"v":247.0,"dr":-0.0038,"sa":0.7098},{"date":"2024-06-26","o":30614.0,"h":31400.0,"l":30529.0,"c":31351.5,"v":442.0,"dr":0.0169,"sa":0.7099},{"date":"2024-06-27","o":31239.0,"h":31707.5,"l":31000.0,"c":31399.0,"v":285.0,"dr":0.0015,"sa":0.7098},{"date":"2024-06-28","o":31538.5,"h":31911.0,"l":31336.5,"c":31558.5,"v":529.0,"dr":0.0051,"sa":0.7098},{"date":"2024-07-01","o":31800.0,"h":33150.0,"l":31800.0,"c":32932.0,"v":537.0,"dr":0.0435,"sa":0.7108},{"date":"2024-07-02","o":33176.0,"h":33858.0,"l":33065.5,"c":33305.5,"v":343.0,"dr":0.0113,"sa":0.7108},{"date":"2024-07-03","o":33400.0,"h":33400.0,"l":31750.0,"c":33000.0,"v":331.0,"dr":-0.0092,"sa":0.711},{"date":"2024-07-04","o":33050.0,"h":34000.0,"l":31476.0,"c":33299.5,"v":94.0,"dr":0.0091,"sa":0.7098},{"date":"2024-07-05","o":33300.0,"h":33300.0,"l":31980.5,"c":32328.0,"v":287.0,"dr":-0.0292,"sa":0.7106},{"date":"2024-07-08","o":32720.0,"h":32786.0,"l":31924.5,"c":32045.0,"v":135.0,"dr":-0.0088,"sa":0.7102},{"date":"2024-07-10","o":31675.0,"h":32125.0,"l":31375.0,"c":32125.0,"v":421.0,"dr":0.0025,"sa":0.71},{"date":"2024-07-11","o":32150.0,"h":32575.0,"l":32000.0,"c":32550.0,"v":2110.0,"dr":0.0132,"sa":0.7097},{"date":"2024-07-12","o":32900.0,"h":33375.0,"l":32650.0,"c":33100.0,"v":776.0,"dr":0.0169,"sa":0.7098},{"date":"2024-07-15","o":33000.0,"h":33000.0,"l":30225.0,"c":30275.0,"v":2068.0,"dr":-0.0853,"sa":0.7155},{"date":"2024-07-16","o":29400.0,"h":30400.0,"l":29250.0,"c":30150.0,"v":518.0,"dr":-0.0041,"sa":0.715},{"date":"2024-07-17","o":30325.0,"h":31300.0,"l":30325.0,"c":31100.0,"v":647.0,"dr":0.0315,"sa":0.7154},{"date":"2024-07-18","o":31200.0,"h":31800.0,"l":31200.0,"c":31600.0,"v":3091.0,"dr":0.0161,"sa":0.7154},{"date":"2024-07-19","o":32000.0,"h":32000.0,"l":31250.0,"c":31475.0,"v":98.0,"dr":-0.004,"sa":0.7155},{"date":"2024-07-22","o":31650.0,"h":31975.0,"l":31400.0,"c":31625.0,"v":171.0,"dr":0.0048,"sa":0.7155},{"date":"2024-07-23","o":32150.0,"h":33450.0,"l":32150.0,"c":33450.0,"v":586.0,"dr":0.0577,"sa":0.7174},{"date":"2024-07-24","o":33450.0,"h":34700.0,"l":33450.0,"c":34375.0,"v":996.0,"dr":0.0277,"sa":0.7174},{"date":"2024-07-25","o":34875.0,"h":35350.0,"l":34575.0,"c":34700.0,"v":734.0,"dr":0.0095,"sa":0.7172},{"date":"2024-07-26","o":34700.0,"h":34950.0,"l":34400.0,"c":34550.0,"v":654.0,"dr":-0.0043,"sa":0.7173},{"date":"2024-07-29","o":34600.0,"h":34600.0,"l":34075.0,"c":34200.0,"v":234.0,"dr":-0.0101,"sa":0.7162},{"date":"2024-07-30","o":33950.0,"h":34250.0,"l":33900.0,"c":33950.0,"v":768.0,"dr":-0.0073,"sa":0.716},{"date":"2024-07-31","o":33775.0,"h":35000.0,"l":33675.0,"c":34825.0,"v":824.0,"dr":0.0258,"sa":0.7162},{"date":"2024-08-01","o":34600.0,"h":36100.0,"l":34600.0,"c":35600.0,"v":280.0,"dr":0.0223,"sa":0.7164},{"date":"2024-08-02","o":36175.0,"h":36500.0,"l":35650.0,"c":36150.0,"v":597.0,"dr":0.0154,"sa":0.7164},{"date":"2024-08-05","o":36350.0,"h":37300.0,"l":36000.0,"c":36650.0,"v":4409.0,"dr":0.0138,"sa":0.7165},{"date":"2024-08-06","o":36700.0,"h":36975.0,"l":36150.0,"c":36175.0,"v":1117.0,"dr":-0.013,"sa":0.7166},{"date":"2024-08-07","o":36150.0,"h":36625.0,"l":36125.0,"c":36375.0,"v":583.0,"dr":0.0055,"sa":0.7165},{"date":"2024-08-08","o":36375.0,"h":36675.0,"l":36025.0,"c":36100.0,"v":383.0,"dr":-0.0076,"sa":0.7167},{"date":"2024-08-09","o":36250.0,"h":36775.0,"l":35650.0,"c":35950.0,"v":3353.0,"dr":-0.0042,"sa":0.7167},{"date":"2024-08-12","o":35775.0,"h":35875.0,"l":35625.0,"c":35725.0,"v":574.0,"dr":-0.0063,"sa":0.7163},{"date":"2024-08-13","o":35525.0,"h":35550.0,"l":35225.0,"c":35400.0,"v":191.0,"dr":-0.0091,"sa":0.7165},{"date":"2024-08-14","o":35800.0,"h":35975.0,"l":35350.0,"c":35550.0,"v":188.0,"dr":0.0042,"sa":0.6539},{"date":"2024-08-15","o":35650.0,"h":35825.0,"l":35400.0,"c":35700.0,"v":1269.0,"dr":0.0042,"sa":0.4846},{"date":"2024-08-16","o":35800.0,"h":36450.0,"l":35500.0,"c":36125.0,"v":796.0,"dr":0.0119,"sa":0.4842},{"date":"2024-08-19","o":36300.0,"h":36550.0,"l":35975.0,"c":35975.0,"v":5764.0,"dr":-0.0042,"sa":0.4842},{"date":"2024-08-20","o":36400.0,"h":36400.0,"l":35500.0,"c":35950.0,"v":330.0,"dr":-0.0007,"sa":0.4842},{"date":"2024-08-21","o":36400.0,"h":36400.0,"l":35750.0,"c":35875.0,"v":181.0,"dr":-0.0021,"sa":0.4842},{"date":"2024-08-22","o":35975.0,"h":36175.0,"l":35750.0,"c":35950.0,"v":3210.0,"dr":0.0021,"sa":0.4841},{"date":"2024-08-23","o":35925.0,"h":36025.0,"l":35550.0,"c":35850.0,"v":2315.0,"dr":-0.0028,"sa":0.4794},{"date":"2024-08-26","o":35825.0,"h":36150.0,"l":35800.0,"c":36075.0,"v":566.0,"dr":0.0063,"sa":0.4762},{"date":"2024-08-27","o":36400.0,"h":36500.0,"l":36025.0,"c":36225.0,"v":300.0,"dr":0.0042,"sa":0.4754},{"date":"2024-08-28","o":36925.0,"h":36925.0,"l":36350.0,"c":36600.0,"v":120.0,"dr":0.0104,"sa":0.4741},{"date":"2024-08-29","o":36625.0,"h":36700.0,"l":36450.0,"c":36550.0,"v":443.0,"dr":-0.0014,"sa":0.4741},{"date":"2024-08-30","o":36225.0,"h":36700.0,"l":36225.0,"c":36850.0,"v":292.0,"dr":0.0082,"sa":0.4741},{"date":"2024-09-02","o":37000.0,"h":38975.0,"l":36100.0,"c":36825.0,"v":72.0,"dr":-0.0007,"sa":0.4739},{"date":"2024-09-03","o":37150.0,"h":37325.0,"l":36950.0,"c":37000.0,"v":183.0,"dr":0.0048,"sa":0.4739},{"date":"2024-09-04","o":37200.0,"h":37775.0,"l":37100.0,"c":37275.0,"v":3163.0,"dr":0.0074,"sa":0.4738},{"date":"2024-09-05","o":36650.0,"h":36875.0,"l":35900.0,"c":36150.0,"v":194.0,"dr":-0.0302,"sa":0.4748},{"date":"2024-09-06","o":36650.0,"h":36650.0,"l":35525.0,"c":35675.0,"v":1135.0,"dr":-0.0131,"sa":0.4751},{"date":"2024-09-09","o":35900.0,"h":36275.0,"l":35425.0,"c":35750.0,"v":560.0,"dr":0.0021,"sa":0.475},{"date":"2024-09-10","o":36750.0,"h":36750.0,"l":35600.0,"c":35800.0,"v":505.0,"dr":0.0014,"sa":0.4735},{"date":"2024-09-11","o":35500.0,"h":35600.0,"l":35050.0,"c":35425.0,"v":159.0,"dr":-0.0105,"sa":0.4735},{"date":"2024-09-12","o":35400.0,"h":35775.0,"l":35400.0,"c":35550.0,"v":471.0,"dr":0.0035,"sa":0.4734},{"date":"2024-09-13","o":35700.0,"h":35900.0,"l":35525.0,"c":35700.0,"v":328.0,"dr":0.0042,"sa":0.4729},{"date":"2024-09-16","o":35525.0,"h":35725.0,"l":35325.0,"c":35575.0,"v":292.0,"dr":-0.0035,"sa":0.4707},{"date":"2024-09-17","o":35250.0,"h":35425.0,"l":35025.0,"c":35225.0,"v":344.0,"dr":-0.0098,"sa":0.4699},{"date":"2024-09-18","o":35100.0,"h":35275.0,"l":34700.0,"c":34900.0,"v":223.0,"dr":-0.0092,"sa":0.4699},{"date":"2024-09-19","o":34900.0,"h":34900.0,"l":34325.0,"c":34350.0,"v":1448.0,"dr":-0.0158,"sa":0.4702},{"date":"2024-09-20","o":34850.0,"h":35000.0,"l":34600.0,"c":34950.0,"v":502.0,"dr":0.0175,"sa":0.4704},{"date":"2024-09-23","o":35025.0,"h":35650.0,"l":35025.0,"c":35575.0,"v":1004.0,"dr":0.0179,"sa":0.4706},{"date":"2024-09-24","o":35350.0,"h":35775.0,"l":35300.0,"c":35325.0,"v":106.0,"dr":-0.007,"sa":0.4706},{"date":"2024-09-25","o":35400.0,"h":35475.0,"l":35275.0,"c":35375.0,"v":386.0,"dr":0.0014,"sa":0.4704},{"date":"2024-09-26","o":35500.0,"h":35850.0,"l":35250.0,"c":35675.0,"v":227.0,"dr":0.0085,"sa":0.4703},{"date":"2024-09-27","o":35600.0,"h":35925.0,"l":35575.0,"c":35900.0,"v":159.0,"dr":0.0063,"sa":0.4699},{"date":"2024-09-30","o":35875.0,"h":36200.0,"l":35425.0,"c":36025.0,"v":376.0,"dr":0.0035,"sa":0.4698},{"date":"2024-10-01","o":36200.0,"h":37975.0,"l":36200.0,"c":37775.0,"v":2347.0,"dr":0.0486,"sa":0.4714},{"date":"2024-10-02","o":37800.0,"h":37800.0,"l":37350.0,"c":37450.0,"v":573.0,"dr":-0.0086,"sa":0.4715},{"date":"2024-10-03","o":37050.0,"h":37850.0,"l":37000.0,"c":37300.0,"v":1951.0,"dr":-0.004,"sa":0.4716},{"date":"2024-10-04","o":37600.0,"h":37600.0,"l":36725.0,"c":37100.0,"v":2202.0,"dr":-0.0054,"sa":0.4717},{"date":"2024-10-07","o":37350.0,"h":37500.0,"l":36875.0,"c":37025.0,"v":666.0,"dr":-0.002,"sa":0.4713},{"date":"2024-10-08","o":37025.0,"h":37550.0,"l":36750.0,"c":36875.0,"v":645.0,"dr":-0.0041,"sa":0.4696},{"date":"2024-10-09","o":36875.0,"h":36875.0,"l":35975.0,"c":36175.0,"v":778.0,"dr":-0.019,"sa":0.4701},{"date":"2024-10-10","o":36175.0,"h":36225.0,"l":35300.0,"c":35300.0,"v":532.0,"dr":-0.0242,"sa":0.4709},{"date":"2024-10-14","o":35375.0,"h":36175.0,"l":35350.0,"c":36150.0,"v":552.0,"dr":0.0241,"sa":0.4714},{"date":"2024-10-15","o":35950.0,"h":36000.0,"l":35550.0,"c":35575.0,"v":586.0,"dr":-0.0159,"sa":0.468},{"date":"2024-10-16","o":34400.0,"h":36475.0,"l":34400.0,"c":36475.0,"v":402.0,"dr":0.0253,"sa":0.4681},{"date":"2024-10-17","o":34775.0,"h":36650.0,"l":34775.0,"c":36475.0,"v":582.0,"dr":0.0,"sa":0.4647},{"date":"2024-10-18","o":36475.0,"h":36650.0,"l":36325.0,"c":36625.0,"v":346.0,"dr":0.0041,"sa":0.4547},{"date":"2024-10-21","o":36925.0,"h":36950.0,"l":36475.0,"c":36775.0,"v":1436.0,"dr":0.0041,"sa":0.4488},{"date":"2024-10-22","o":35550.0,"h":35550.0,"l":34350.0,"c":34525.0,"v":1153.0,"dr":-0.0612,"sa":0.4526},{"date":"2024-10-23","o":35100.0,"h":35100.0,"l":33900.0,"c":33975.0,"v":2005.0,"dr":-0.0159,"sa":0.4525},{"date":"2024-10-24","o":34050.0,"h":34050.0,"l":33300.0,"c":33400.0,"v":460.0,"dr":-0.0169,"sa":0.4521},{"date":"2024-10-25","o":33500.0,"h":33550.0,"l":32700.0,"c":32725.0,"v":1561.0,"dr":-0.0202,"sa":0.4527},{"date":"2024-10-28","o":33100.0,"h":33100.0,"l":32075.0,"c":32100.0,"v":3500.0,"dr":-0.0191,"sa":0.4531},{"date":"2024-10-29","o":32275.0,"h":32275.0,"l":31500.0,"c":31550.0,"v":521.0,"dr":-0.0171,"sa":0.4518},{"date":"2024-10-30","o":31500.0,"h":31875.0,"l":31350.0,"c":31525.0,"v":1084.0,"dr":-0.0008,"sa":0.4495},{"date":"2024-10-31","o":31650.0,"h":31850.0,"l":31475.0,"c":31675.0,"v":363.0,"dr":0.0048,"sa":0.4391},{"date":"2024-11-01","o":32000.0,"h":32075.0,"l":31500.0,"c":32075.0,"v":928.0,"dr":0.0126,"sa":0.4382},{"date":"2024-11-04","o":32500.0,"h":32500.0,"l":31700.0,"c":32050.0,"v":566.0,"dr":-0.0008,"sa":0.4381},{"date":"2024-11-05","o":32500.0,"h":32500.0,"l":31850.0,"c":32275.0,"v":1047.0,"dr":0.007,"sa":0.437},{"date":"2024-11-06","o":33300.0,"h":33375.0,"l":31875.0,"c":32150.0,"v":1374.0,"dr":-0.0039,"sa":0.4364},{"date":"2024-11-07","o":32900.0,"h":32900.0,"l":31975.0,"c":32050.0,"v":1414.0,"dr":-0.0031,"sa":0.429},{"date":"2024-11-08","o":32050.0,"h":32775.0,"l":32050.0,"c":32700.0,"v":11546.0,"dr":0.0203,"sa":0.4289},{"date":"2024-11-11","o":33000.0,"h":33975.0,"l":32825.0,"c":33400.0,"v":3458.0,"dr":0.0214,"sa":0.4293},{"date":"2024-11-12","o":33700.0,"h":33750.0,"l":32700.0,"c":32850.0,"v":1344.0,"dr":-0.0165,"sa":0.4293},{"date":"2024-11-13","o":32975.0,"h":33050.0,"l":32125.0,"c":32175.0,"v":1532.0,"dr":-0.0205,"sa":0.4295},{"date":"2024-11-14","o":32550.0,"h":32550.0,"l":30550.0,"c":30850.0,"v":1802.0,"dr":-0.0412,"sa":0.4232},{"date":"2024-11-15","o":30200.0,"h":31250.0,"l":30150.0,"c":30300.0,"v":1005.0,"dr":-0.0178,"sa":0.4182},{"date":"2024-11-19","o":30300.0,"h":30525.0,"l":29500.0,"c":29625.0,"v":1304.0,"dr":-0.0223,"sa":0.4183},{"date":"2024-11-20","o":29600.0,"h":29950.0,"l":29300.0,"c":29700.0,"v":1140.0,"dr":0.0025,"sa":0.4183},{"date":"2024-11-21","o":29500.0,"h":30275.0,"l":29450.0,"c":30275.0,"v":768.0,"dr":0.0194,"sa":0.4185},{"date":"2024-11-22","o":30575.0,"h":30575.0,"l":29900.0,"c":30050.0,"v":634.0,"dr":-0.0074,"sa":0.4186},{"date":"2024-11-25","o":30000.0,"h":30000.0,"l":28500.0,"c":28625.0,"v":1898.0,"dr":-0.0474,"sa":0.4213},{"date":"2024-11-26","o":28300.0,"h":29000.0,"l":28300.0,"c":28875.0,"v":1911.0,"dr":0.0087,"sa":0.4213},{"date":"2024-11-27","o":28650.0,"h":29275.0,"l":28650.0,"c":29200.0,"v":1058.0,"dr":0.0113,"sa":0.4168},{"date":"2024-11-28","o":29200.0,"h":29500.0,"l":28000.0,"c":29500.0,"v":382.0,"dr":0.0103,"sa":0.4114},{"date":"2024-11-29","o":29500.0,"h":29500.0,"l":28925.0,"c":29000.0,"v":385.0,"dr":-0.0169,"sa":0.4118},{"date":"2024-12-02","o":29500.0,"h":29500.0,"l":28475.0,"c":28700.0,"v":3246.0,"dr":-0.0103,"sa":0.4118},{"date":"2024-12-03","o":28700.0,"h":29375.0,"l":28375.0,"c":28725.0,"v":1319.0,"dr":0.0009,"sa":0.3972},{"date":"2024-12-04","o":28575.0,"h":28775.0,"l":28275.0,"c":28700.0,"v":1396.0,"dr":-0.0009,"sa":0.393},{"date":"2024-12-05","o":28700.0,"h":28700.0,"l":28050.0,"c":28150.0,"v":704.0,"dr":-0.0192,"sa":0.3935},{"date":"2024-12-06","o":28500.0,"h":28500.0,"l":27225.0,"c":27375.0,"v":788.0,"dr":-0.0275,"sa":0.3945},{"date":"2024-12-09","o":27400.0,"h":27525.0,"l":27050.0,"c":27350.0,"v":616.0,"dr":-0.0009,"sa":0.379},{"date":"2024-12-10","o":27400.0,"h":27700.0,"l":27050.0,"c":27700.0,"v":717.0,"dr":0.0128,"sa":0.3789},{"date":"2024-12-11","o":27450.0,"h":27800.0,"l":26975.0,"c":26975.0,"v":770.0,"dr":-0.0262,"sa":0.3797},{"date":"2024-12-12","o":27050.0,"h":27050.0,"l":26200.0,"c":26775.0,"v":1967.0,"dr":-0.0074,"sa":0.3722},{"date":"2024-12-13","o":26575.0,"h":27025.0,"l":26575.0,"c":26875.0,"v":419.0,"dr":0.0037,"sa":0.3679},{"date":"2024-12-16","o":27000.0,"h":27500.0,"l":26775.0,"c":27500.0,"v":1150.0,"dr":0.0233,"sa":0.3683},{"date":"2024-12-17","o":27525.0,"h":28225.0,"l":27300.0,"c":28150.0,"v":902.0,"dr":0.0236,"sa":0.3666},{"date":"2024-12-18","o":28825.0,"h":29000.0,"l":28000.0,"c":28050.0,"v":3078.0,"dr":-0.0036,"sa":0.3663},{"date":"2024-12-19","o":27925.0,"h":28300.0,"l":27550.0,"c":27700.0,"v":1905.0,"dr":-0.0125,"sa":0.3657},{"date":"2024-12-20","o":27750.0,"h":28300.0,"l":27475.0,"c":28075.0,"v":918.0,"dr":0.0135,"sa":0.3648},{"date":"2024-12-23","o":28100.0,"h":28725.0,"l":28100.0,"c":28500.0,"v":503.0,"dr":0.0151,"sa":0.3626},{"date":"2024-12-24","o":28475.0,"h":28800.0,"l":28475.0,"c":28675.0,"v":588.0,"dr":0.0061,"sa":0.3626},{"date":"2024-12-26","o":29950.0,"h":29950.0,"l":28525.0,"c":29100.0,"v":759.0,"dr":0.0148,"sa":0.3624},{"date":"2024-12-27","o":29500.0,"h":29525.0,"l":28700.0,"c":29025.0,"v":1295.0,"dr":-0.0026,"sa":0.3618},{"date":"2024-12-30","o":29025.0,"h":29100.0,"l":28525.0,"c":28700.0,"v":539.0,"dr":-0.0112,"sa":0.3617},{"date":"2025-01-02","o":29150.0,"h":29225.0,"l":28300.0,"c":28525.0,"v":427.0,"dr":-0.0061,"sa":0.36},{"date":"2025-01-03","o":28275.0,"h":28525.0,"l":28175.0,"c":28500.0,"v":663.0,"dr":-0.0009,"sa":0.3578},{"date":"2025-01-06","o":28500.0,"h":28675.0,"l":27700.0,"c":27950.0,"v":2592.0,"dr":-0.0193,"sa":0.3487},{"date":"2025-01-07","o":27825.0,"h":27975.0,"l":27550.0,"c":27600.0,"v":2150.0,"dr":-0.0125,"sa":0.3473},{"date":"2025-01-08","o":27450.0,"h":27950.0,"l":27450.0,"c":27800.0,"v":1403.0,"dr":0.0072,"sa":0.3463},{"date":"2025-01-09","o":28125.0,"h":28875.0,"l":27525.0,"c":28350.0,"v":185.0,"dr":0.0198,"sa":0.3431},{"date":"2025-01-10","o":28400.0,"h":28400.0,"l":27800.0,"c":27875.0,"v":13793.0,"dr":-0.0168,"sa":0.3394},{"date":"2025-01-13","o":27875.0,"h":28925.0,"l":27600.0,"c":28900.0,"v":1664.0,"dr":0.0368,"sa":0.3395},{"date":"2025-01-14","o":28975.0,"h":29150.0,"l":28475.0,"c":28650.0,"v":969.0,"dr":-0.0087,"sa":0.3354},{"date":"2025-01-15","o":29050.0,"h":29300.0,"l":28450.0,"c":28575.0,"v":1151.0,"dr":-0.0026,"sa":0.3354},{"date":"2025-01-16","o":28700.0,"h":28875.0,"l":28675.0,"c":28825.0,"v":1502.0,"dr":0.0087,"sa":0.3354},{"date":"2025-01-17","o":29000.0,"h":29350.0,"l":28875.0,"c":29150.0,"v":1069.0,"dr":0.0113,"sa":0.3277},{"date":"2025-01-20","o":30000.0,"h":30600.0,"l":29400.0,"c":29725.0,"v":804.0,"dr":0.0197,"sa":0.3255},{"date":"2025-01-21","o":29725.0,"h":30300.0,"l":29275.0,"c":30025.0,"v":5435.0,"dr":0.0101,"sa":0.3218},{"date":"2025-01-22","o":30800.0,"h":30800.0,"l":29450.0,"c":29775.0,"v":1195.0,"dr":-0.0083,"sa":0.3219},{"date":"2025-01-23","o":29775.0,"h":30150.0,"l":29350.0,"c":29550.0,"v":1245.0,"dr":-0.0076,"sa":0.3154},{"date":"2025-01-24","o":29500.0,"h":29525.0,"l":28350.0,"c":28950.0,"v":994.0,"dr":-0.0203,"sa":0.316},{"date":"2025-01-27","o":29000.0,"h":29775.0,"l":28975.0,"c":29600.0,"v":809.0,"dr":0.0225,"sa":0.3167},{"date":"2025-01-28","o":28450.0,"h":28450.0,"l":26900.0,"c":27175.0,"v":3583.0,"dr":-0.0819,"sa":0.3266},{"date":"2025-01-29","o":27150.0,"h":27350.0,"l":26475.0,"c":27025.0,"v":2891.0,"dr":-0.0055,"sa":0.3187},{"date":"2025-01-30","o":27100.0,"h":27100.0,"l":26550.0,"c":27075.0,"v":2290.0,"dr":0.0019,"sa":0.3187},{"date":"2025-01-31","o":27350.0,"h":27450.0,"l":27150.0,"c":27350.0,"v":1005.0,"dr":0.0102,"sa":0.3182},{"date":"2025-02-03","o":27400.0,"h":27450.0,"l":27000.0,"c":27125.0,"v":1392.0,"dr":-0.0082,"sa":0.3156},{"date":"2025-02-04","o":27250.0,"h":27300.0,"l":26900.0,"c":27300.0,"v":2500.0,"dr":0.0065,"sa":0.3146},{"date":"2025-02-05","o":27300.0,"h":27325.0,"l":26900.0,"c":26925.0,"v":1607.0,"dr":-0.0137,"sa":0.3148},{"date":"2025-02-06","o":26650.0,"h":27250.0,"l":26575.0,"c":26825.0,"v":4826.0,"dr":-0.0037,"sa":0.3144},{"date":"2025-02-07","o":27125.0,"h":27125.0,"l":26825.0,"c":26875.0,"v":1888.0,"dr":0.0019,"sa":0.3127},{"date":"2025-02-10","o":27350.0,"h":27350.0,"l":26525.0,"c":26700.0,"v":2580.0,"dr":-0.0065,"sa":0.3128},{"date":"2025-02-11","o":26800.0,"h":27000.0,"l":26525.0,"c":26725.0,"v":1852.0,"dr":0.0009,"sa":0.3123},{"date":"2025-02-12","o":26900.0,"h":26900.0,"l":26425.0,"c":26500.0,"v":1263.0,"dr":-0.0084,"sa":0.3115},{"date":"2025-02-13","o":26500.0,"h":26650.0,"l":25850.0,"c":25950.0,"v":1920.0,"dr":-0.0208,"sa":0.3115},{"date":"2025-02-14","o":25950.0,"h":26100.0,"l":25275.0,"c":25275.0,"v":2322.0,"dr":-0.026,"sa":0.3121},{"date":"2025-02-17","o":25400.0,"h":26575.0,"l":25200.0,"c":26300.0,"v":1450.0,"dr":0.0406,"sa":0.3141},{"date":"2025-02-18","o":26000.0,"h":26300.0,"l":25825.0,"c":26075.0,"v":3463.0,"dr":-0.0086,"sa":0.3066},{"date":"2025-02-19","o":26975.0,"h":26975.0,"l":25900.0,"c":26075.0,"v":5150.0,"dr":0.0,"sa":0.3066},{"date":"2025-02-20","o":26075.0,"h":26525.0,"l":26075.0,"c":26475.0,"v":2377.0,"dr":0.0153,"sa":0.3052},{"date":"2025-02-21","o":26825.0,"h":26950.0,"l":26350.0,"c":26900.0,"v":2687.0,"dr":0.0161,"sa":0.3053},{"date":"2025-02-24","o":27225.0,"h":27250.0,"l":26700.0,"c":26775.0,"v":2470.0,"dr":-0.0046,"sa":0.3053},{"date":"2025-02-25","o":26700.0,"h":27500.0,"l":26675.0,"c":27275.0,"v":1952.0,"dr":0.0187,"sa":0.3056},{"date":"2025-02-26","o":27325.0,"h":27450.0,"l":26700.0,"c":26950.0,"v":1243.0,"dr":-0.0119,"sa":0.3049},{"date":"2025-02-27","o":26950.0,"h":27275.0,"l":26750.0,"c":27200.0,"v":833.0,"dr":0.0093,"sa":0.3039},{"date":"2025-02-28","o":27400.0,"h":27475.0,"l":27025.0,"c":27350.0,"v":1510.0,"dr":0.0055,"sa":0.3035},{"date":"2025-03-05","o":27500.0,"h":28625.0,"l":27400.0,"c":28625.0,"v":14144.0,"dr":0.0466,"sa":0.3068},{"date":"2025-03-06","o":28800.0,"h":28800.0,"l":28100.0,"c":28475.0,"v":3506.0,"dr":-0.0052,"sa":0.3067},{"date":"2025-03-07","o":28500.0,"h":29200.0,"l":28350.0,"c":29000.0,"v":4357.0,"dr":0.0184,"sa":0.3071},{"date":"2025-03-10","o":29975.0,"h":30350.0,"l":29325.0,"c":29325.0,"v":5536.0,"dr":0.0112,"sa":0.3072},{"date":"2025-03-11","o":29025.0,"h":29025.0,"l":28525.0,"c":28800.0,"v":2087.0,"dr":-0.0179,"sa":0.3078},{"date":"2025-03-12","o":28325.0,"h":28550.0,"l":28100.0,"c":28375.0,"v":3606.0,"dr":-0.0148,"sa":0.3067},{"date":"2025-03-13","o":28500.0,"h":28900.0,"l":28400.0,"c":28925.0,"v":1124.0,"dr":0.0194,"sa":0.307},{"date":"2025-03-14","o":28850.0,"h":29050.0,"l":28775.0,"c":29000.0,"v":2323.0,"dr":0.0026,"sa":0.3069},{"date":"2025-03-17","o":29125.0,"h":29500.0,"l":29125.0,"c":29375.0,"v":1132.0,"dr":0.0129,"sa":0.3064},{"date":"2025-03-18","o":29350.0,"h":30575.0,"l":29350.0,"c":30525.0,"v":2046.0,"dr":0.0391,"sa":0.3082},{"date":"2025-03-19","o":30500.0,"h":31225.0,"l":30100.0,"c":30275.0,"v":1078.0,"dr":-0.0082,"sa":0.304},{"date":"2025-03-20","o":29875.0,"h":30150.0,"l":29775.0,"c":30125.0,"v":787.0,"dr":-0.005,"sa":0.3037},{"date":"2025-03-21","o":31200.0,"h":31200.0,"l":27925.0,"c":28425.0,"v":10705.0,"dr":-0.0564,"sa":0.3091},{"date":"2025-03-25","o":28000.0,"h":28775.0,"l":28000.0,"c":28775.0,"v":1729.0,"dr":0.0123,"sa":0.3092},{"date":"2025-03-26","o":28850.0,"h":29400.0,"l":28850.0,"c":28900.0,"v":4389.0,"dr":0.0043,"sa":0.3092},{"date":"2025-03-27","o":28850.0,"h":28925.0,"l":28500.0,"c":28625.0,"v":2491.0,"dr":-0.0095,"sa":0.3093},{"date":"2025-03-28","o":28750.0,"h":29050.0,"l":28575.0,"c":28900.0,"v":1134.0,"dr":0.0096,"sa":0.3085},{"date":"2025-03-31","o":29575.0,"h":29925.0,"l":29200.0,"c":29300.0,"v":1253.0,"dr":0.0138,"sa":0.3086},{"date":"2025-04-01","o":29525.0,"h":29825.0,"l":29375.0,"c":29275.0,"v":1503.0,"dr":-0.0009,"sa":0.3086},{"date":"2025-04-03","o":29825.0,"h":30250.0,"l":29825.0,"c":30000.0,"v":2033.0,"dr":0.0248,"sa":0.309},{"date":"2025-04-04","o":29925.0,"h":30100.0,"l":28825.0,"c":29000.0,"v":2555.0,"dr":-0.0333,"sa":0.3107},{"date":"2025-04-07","o":28225.0,"h":29625.0,"l":28225.0,"c":29500.0,"v":2513.0,"dr":0.0172,"sa":0.311},{"date":"2025-04-08","o":30100.0,"h":30950.0,"l":30000.0,"c":30325.0,"v":1437.0,"dr":0.028,"sa":0.3107},{"date":"2025-04-09","o":30375.0,"h":31975.0,"l":30275.0,"c":31000.0,"v":2646.0,"dr":0.0223,"sa":0.3114},{"date":"2025-04-10","o":31000.0,"h":31875.0,"l":29450.0,"c":31800.0,"v":1290.0,"dr":0.0258,"sa":0.3122},{"date":"2025-04-11","o":31800.0,"h":32375.0,"l":30800.0,"c":31600.0,"v":3147.0,"dr":-0.0063,"sa":0.312},{"date":"2025-04-14","o":31525.0,"h":31525.0,"l":27000.0,"c":30000.0,"v":2568.0,"dr":-0.0506,"sa":0.3162},{"date":"2025-04-15","o":29600.0,"h":29600.0,"l":29025.0,"c":29125.0,"v":567.0,"dr":-0.0292,"sa":0.3175},{"date":"2025-04-16","o":29425.0,"h":29675.0,"l":28000.0,"c":28000.0,"v":1052.0,"dr":-0.0386,"sa":0.3199},{"date":"2025-04-21","o":26250.0,"h":26250.0,"l":25125.0,"c":26025.0,"v":2008.0,"dr":-0.0705,"sa":0.3277},{"date":"2025-04-22","o":26025.0,"h":26850.0,"l":24925.0,"c":26775.0,"v":622.0,"dr":0.0288,"sa":0.3277},{"date":"2025-04-23","o":26975.0,"h":27600.0,"l":26350.0,"c":27300.0,"v":789.0,"dr":0.0196,"sa":0.3282},{"date":"2025-04-24","o":27900.0,"h":29500.0,"l":26600.0,"c":27400.0,"v":540.0,"dr":0.0037,"sa":0.328},{"date":"2025-04-25","o":27000.0,"h":28725.0,"l":27000.0,"c":28775.0,"v":396.0,"dr":0.0502,"sa":0.3317},{"date":"2025-04-28","o":28700.0,"h":28825.0,"l":28100.0,"c":28325.0,"v":1435.0,"dr":-0.0156,"sa":0.3314},{"date":"2025-04-29","o":28500.0,"h":28850.0,"l":28175.0,"c":28200.0,"v":607.0,"dr":-0.0044,"sa":0.3312},{"date":"2025-04-30","o":28300.0,"h":28525.0,"l":28050.0,"c":28400.0,"v":556.0,"dr":0.0071,"sa":0.331},{"date":"2025-05-05","o":28125.0,"h":28725.0,"l":27950.0,"c":28525.0,"v":511.0,"dr":0.0044,"sa":0.331},{"date":"2025-05-06","o":28650.0,"h":28650.0,"l":28025.0,"c":28350.0,"v":1488.0,"dr":-0.0061,"sa":0.3289},{"date":"2025-05-07","o":28100.0,"h":28250.0,"l":27450.0,"c":27600.0,"v":430.0,"dr":-0.0265,"sa":0.33},{"date":"2025-05-08","o":27600.0,"h":27775.0,"l":27350.0,"c":27500.0,"v":2036.0,"dr":-0.0036,"sa":0.3296},{"date":"2025-05-09","o":27250.0,"h":27625.0,"l":26650.0,"c":27300.0,"v":682.0,"dr":-0.0073,"sa":0.3297},{"date":"2025-05-12","o":27075.0,"h":27475.0,"l":26900.0,"c":27475.0,"v":1263.0,"dr":0.0064,"sa":0.3295},{"date":"2025-05-13","o":27200.0,"h":27200.0,"l":26575.0,"c":26700.0,"v":861.0,"dr":-0.0282,"sa":0.3307},{"date":"2025-05-14","o":26350.0,"h":26700.0,"l":25850.0,"c":25875.0,"v":733.0,"dr":-0.0309,"sa":0.3321},{"date":"2025-05-15","o":26550.0,"h":27100.0,"l":26525.0,"c":27100.0,"v":811.0,"dr":0.0473,"sa":0.3354},{"date":"2025-05-16","o":27100.0,"h":27400.0,"l":27075.0,"c":27400.0,"v":499.0,"dr":0.0111,"sa":0.3352},{"date":"2025-05-19","o":27500.0,"h":27600.0,"l":27125.0,"c":27500.0,"v":620.0,"dr":0.0036,"sa":0.3351},{"date":"2025-05-20","o":27500.0,"h":27875.0,"l":27475.0,"c":27825.0,"v":354.0,"dr":0.0118,"sa":0.3352},{"date":"2025-05-21","o":27700.0,"h":27700.0,"l":27350.0,"c":27475.0,"v":524.0,"dr":-0.0126,"sa":0.3355},{"date":"2025-05-22","o":27400.0,"h":27450.0,"l":27125.0,"c":27250.0,"v":422.0,"dr":-0.0082,"sa":0.3356},{"date":"2025-05-23","o":27375.0,"h":27375.0,"l":27050.0,"c":27275.0,"v":155.0,"dr":0.0009,"sa":0.3356},{"date":"2025-05-26","o":27275.0,"h":28000.0,"l":26325.0,"c":27600.0,"v":58.0,"dr":0.0119,"sa":0.3357},{"date":"2025-05-27","o":27125.0,"h":28000.0,"l":27125.0,"c":27900.0,"v":358.0,"dr":0.0109,"sa":0.3358},{"date":"2025-05-28","o":28325.0,"h":28325.0,"l":27550.0,"c":27700.0,"v":851.0,"dr":-0.0072,"sa":0.3343},{"date":"2025-05-29","o":27925.0,"h":28300.0,"l":27750.0,"c":28300.0,"v":417.0,"dr":0.0217,"sa":0.3305},{"date":"2025-05-30","o":28575.0,"h":29025.0,"l":28575.0,"c":28900.0,"v":568.0,"dr":0.0212,"sa":0.3269},{"date":"2025-06-02","o":28700.0,"h":28775.0,"l":28250.0,"c":28600.0,"v":1560.0,"dr":-0.0104,"sa":0.327},{"date":"2025-06-03","o":28550.0,"h":28800.0,"l":28375.0,"c":28750.0,"v":593.0,"dr":0.0052,"sa":0.3266},{"date":"2025-06-04","o":28900.0,"h":29200.0,"l":28900.0,"c":28975.0,"v":830.0,"dr":0.0078,"sa":0.3243},{"date":"2025-06-05","o":28800.0,"h":29000.0,"l":28325.0,"c":28500.0,"v":1056.0,"dr":-0.0164,"sa":0.3206},{"date":"2025-06-06","o":28725.0,"h":28925.0,"l":28600.0,"c":28925.0,"v":327.0,"dr":0.0149,"sa":0.3194},{"date":"2025-06-09","o":28725.0,"h":28925.0,"l":28525.0,"c":28900.0,"v":1484.0,"dr":-0.0009,"sa":0.3187},{"date":"2025-06-10","o":28525.0,"h":28775.0,"l":28375.0,"c":28400.0,"v":620.0,"dr":-0.0173,"sa":0.3166},{"date":"2025-06-11","o":26625.0,"h":27375.0,"l":26625.0,"c":27225.0,"v":3595.0,"dr":-0.0414,"sa":0.3172},{"date":"2025-06-12","o":27575.0,"h":27975.0,"l":27575.0,"c":27875.0,"v":1503.0,"dr":0.0239,"sa":0.3177},{"date":"2025-06-13","o":28075.0,"h":29275.0,"l":28075.0,"c":29075.0,"v":14751.0,"dr":0.043,"sa":0.3205},{"date":"2025-06-17","o":28300.0,"h":28575.0,"l":28100.0,"c":28350.0,"v":4285.0,"dr":-0.0249,"sa":0.3215},{"date":"2025-06-18","o":28400.0,"h":28400.0,"l":27225.0,"c":27475.0,"v":3026.0,"dr":-0.0309,"sa":0.3226},{"date":"2025-06-19","o":27500.0,"h":28950.0,"l":26000.0,"c":28400.0,"v":1192.0,"dr":0.0337,"sa":0.3241},{"date":"2025-06-23","o":28225.0,"h":28475.0,"l":27775.0,"c":28100.0,"v":4318.0,"dr":-0.0106,"sa":0.3242},{"date":"2025-06-24","o":27800.0,"h":27800.0,"l":27075.0,"c":27425.0,"v":6245.0,"dr":-0.024,"sa":0.3249},{"date":"2025-06-25","o":27325.0,"h":27575.0,"l":27175.0,"c":27575.0,"v":1061.0,"dr":0.0055,"sa":0.3241},{"date":"2025-06-26","o":27800.0,"h":28050.0,"l":27450.0,"c":27575.0,"v":1542.0,"dr":0.0,"sa":0.3239},{"date":"2025-06-27","o":27550.0,"h":27550.0,"l":27325.0,"c":27600.0,"v":2029.0,"dr":0.0009,"sa":0.3239},{"date":"2025-06-30","o":27600.0,"h":28150.0,"l":27500.0,"c":28150.0,"v":1800.0,"dr":0.0199,"sa":0.3242},{"date":"2025-07-01","o":28125.0,"h":28850.0,"l":27950.0,"c":28675.0,"v":2270.0,"dr":0.0187,"sa":0.3209},{"date":"2025-07-02","o":28875.0,"h":28900.0,"l":28325.0,"c":28700.0,"v":1201.0,"dr":0.0009,"sa":0.3209},{"date":"2025-07-03","o":28750.0,"h":28800.0,"l":28400.0,"c":28600.0,"v":3192.0,"dr":-0.0035,"sa":0.3205},{"date":"2025-07-04","o":29500.0,"h":29500.0,"l":28500.0,"c":28200.0,"v":403.0,"dr":-0.014,"sa":0.3208},{"date":"2025-07-07","o":29100.0,"h":30000.0,"l":29075.0,"c":29900.0,"v":3803.0,"dr":0.0603,"sa":0.3264},{"date":"2025-07-08","o":29700.0,"h":29875.0,"l":29150.0,"c":29300.0,"v":1967.0,"dr":-0.0201,"sa":0.3241},{"date":"2025-07-10","o":28850.0,"h":29675.0,"l":28850.0,"c":29475.0,"v":1252.0,"dr":0.006,"sa":0.3239},{"date":"2025-07-11","o":29700.0,"h":29825.0,"l":29450.0,"c":29750.0,"v":2461.0,"dr":0.0093,"sa":0.3239},{"date":"2025-07-14","o":30100.0,"h":30850.0,"l":29825.0,"c":30675.0,"v":1816.0,"dr":0.0311,"sa":0.3253},{"date":"2025-07-15","o":30800.0,"h":30800.0,"l":30025.0,"c":30025.0,"v":1103.0,"dr":-0.0212,"sa":0.3247},{"date":"2025-07-16","o":29450.0,"h":30150.0,"l":29450.0,"c":29975.0,"v":2087.0,"dr":-0.0017,"sa":0.3246},{"date":"2025-07-17","o":30100.0,"h":30250.0,"l":29900.0,"c":30200.0,"v":989.0,"dr":0.0075,"sa":0.3247},{"date":"2025-07-18","o":30350.0,"h":30350.0,"l":29850.0,"c":30075.0,"v":2070.0,"dr":-0.0041,"sa":0.3244},{"date":"2025-07-21","o":29900.0,"h":30400.0,"l":29600.0,"c":29725.0,"v":2279.0,"dr":-0.0116,"sa":0.3242},{"date":"2025-07-22","o":28225.0,"h":28225.0,"l":25950.0,"c":25975.0,"v":27118.0,"dr":-0.1262,"sa":0.3373},{"date":"2025-07-23","o":26225.0,"h":26825.0,"l":26225.0,"c":26625.0,"v":8919.0,"dr":0.025,"sa":0.3382},{"date":"2025-07-24","o":26900.0,"h":27125.0,"l":26600.0,"c":26875.0,"v":8885.0,"dr":0.0094,"sa":0.3368},{"date":"2025-07-25","o":27150.0,"h":27475.0,"l":26875.0,"c":27200.0,"v":6478.0,"dr":0.0121,"sa":0.3367},{"date":"2025-07-28","o":27575.0,"h":27575.0,"l":27300.0,"c":27400.0,"v":3619.0,"dr":0.0074,"sa":0.3367},{"date":"2025-07-29","o":27450.0,"h":27625.0,"l":26975.0,"c":27200.0,"v":2994.0,"dr":-0.0073,"sa":0.3368},{"date":"2025-07-30","o":27150.0,"h":27725.0,"l":27150.0,"c":27675.0,"v":2465.0,"dr":0.0175,"sa":0.3322},{"date":"2025-07-31","o":27675.0,"h":28950.0,"l":27550.0,"c":28700.0,"v":3754.0,"dr":0.037,"sa":0.3331},{"date":"2025-08-01","o":28275.0,"h":29000.0,"l":28100.0,"c":28800.0,"v":2563.0,"dr":0.0035,"sa":0.333},{"date":"2025-08-04","o":28500.0,"h":28875.0,"l":27600.0,"c":28800.0,"v":2656.0,"dr":0.0,"sa":0.3329},{"date":"2025-08-05","o":28825.0,"h":29175.0,"l":28650.0,"c":28900.0,"v":2518.0,"dr":0.0035,"sa":0.3328},{"date":"2025-08-06","o":28750.0,"h":29200.0,"l":28625.0,"c":29075.0,"v":2091.0,"dr":0.0061,"sa":0.3328},{"date":"2025-08-07","o":28925.0,"h":29175.0,"l":28500.0,"c":28625.0,"v":2128.0,"dr":-0.0155,"sa":0.3321},{"date":"2025-08-08","o":28700.0,"h":28975.0,"l":28200.0,"c":28325.0,"v":1842.0,"dr":-0.0105,"sa":0.3315},{"date":"2025-08-11","o":28125.0,"h":28650.0,"l":28125.0,"c":28300.0,"v":2046.0,"dr":-0.0009,"sa":0.3311},{"date":"2025-08-12","o":28275.0,"h":28600.0,"l":28125.0,"c":28600.0,"v":2205.0,"dr":0.0106,"sa":0.331},{"date":"2025-08-13","o":28600.0,"h":29300.0,"l":28600.0,"c":29225.0,"v":2249.0,"dr":0.0219,"sa":0.3315},{"date":"2025-08-14","o":29375.0,"h":29375.0,"l":28425.0,"c":28600.0,"v":933.0,"dr":-0.0214,"sa":0.3321},{"date":"2025-08-18","o":28900.0,"h":28950.0,"l":28650.0,"c":28650.0,"v":2058.0,"dr":0.0017,"sa":0.332},{"date":"2025-08-19","o":28725.0,"h":28900.0,"l":28575.0,"c":28775.0,"v":5489.0,"dr":0.0044,"sa":0.3321},{"date":"2025-08-20","o":29000.0,"h":29350.0,"l":28850.0,"c":29325.0,"v":11526.0,"dr":0.0191,"sa":0.3326},{"date":"2025-08-21","o":29100.0,"h":29625.0,"l":29100.0,"c":29575.0,"v":5770.0,"dr":0.0085,"sa":0.3326},{"date":"2025-08-22","o":29800.0,"h":30100.0,"l":29525.0,"c":29800.0,"v":2307.0,"dr":0.0076,"sa":0.3327},{"date":"2025-08-25","o":30000.0,"h":30550.0,"l":29975.0,"c":30525.0,"v":1939.0,"dr":0.0243,"sa":0.3336},{"date":"2025-08-26","o":30850.0,"h":31000.0,"l":30675.0,"c":30850.0,"v":1925.0,"dr":0.0106,"sa":0.3335},{"date":"2025-08-27","o":31125.0,"h":31375.0,"l":30825.0,"c":30775.0,"v":3170.0,"dr":-0.0024,"sa":0.3335},{"date":"2025-08-28","o":30900.0,"h":30900.0,"l":30300.0,"c":30650.0,"v":1981.0,"dr":-0.0041,"sa":0.3335},{"date":"2025-08-29","o":30625.0,"h":30925.0,"l":30275.0,"c":30850.0,"v":1049.0,"dr":0.0065,"sa":0.3336},{"date":"2025-09-01","o":29400.0,"h":31175.0,"l":29400.0,"c":30925.0,"v":827.0,"dr":0.0024,"sa":0.3336},{"date":"2025-09-02","o":31125.0,"h":31500.0,"l":30600.0,"c":31025.0,"v":2780.0,"dr":0.0032,"sa":0.3336},{"date":"2025-09-03","o":30850.0,"h":30950.0,"l":30425.0,"c":30675.0,"v":2093.0,"dr":-0.0113,"sa":0.3337},{"date":"2025-09-04","o":30750.0,"h":31575.0,"l":30750.0,"c":31375.0,"v":1265.0,"dr":0.0228,"sa":0.3345},{"date":"2025-09-05","o":31600.0,"h":32200.0,"l":31600.0,"c":32200.0,"v":4900.0,"dr":0.0263,"sa":0.3354},{"date":"2025-09-08","o":32300.0,"h":33660.0,"l":32300.0,"c":33020.0,"v":3237.0,"dr":0.0255,"sa":0.3364},{"date":"2025-09-09","o":32640.0,"h":32880.0,"l":32440.0,"c":32880.0,"v":2217.0,"dr":-0.0042,"sa":0.3363},{"date":"2025-09-10","o":32960.0,"h":33280.0,"l":32620.0,"c":33300.0,"v":1432.0,"dr":0.0128,"sa":0.3365},{"date":"2025-09-11","o":33300.0,"h":34120.0,"l":33120.0,"c":34040.0,"v":3710.0,"dr":0.0222,"sa":0.3372},{"date":"2025-09-12","o":34360.0,"h":34940.0,"l":33940.0,"c":34880.0,"v":2796.0,"dr":0.0247,"sa":0.3381},{"date":"2025-09-15","o":35140.0,"h":35420.0,"l":34540.0,"c":35480.0,"v":2894.0,"dr":0.0172,"sa":0.3371},{"date":"2025-09-16","o":35000.0,"h":35340.0,"l":34880.0,"c":35120.0,"v":3595.0,"dr":-0.0101,"sa":0.337},{"date":"2025-09-17","o":35220.0,"h":35500.0,"l":34980.0,"c":35380.0,"v":4347.0,"dr":0.0074,"sa":0.3371},{"date":"2025-09-18","o":35160.0,"h":36900.0,"l":35120.0,"c":36760.0,"v":4921.0,"dr":0.039,"sa":0.3393},{"date":"2025-09-19","o":37100.0,"h":37180.0,"l":36420.0,"c":37080.0,"v":2894.0,"dr":0.0087,"sa":0.3393},{"date":"2025-09-22","o":35120.0,"h":35380.0,"l":34000.0,"c":34620.0,"v":1442.0,"dr":-0.0663,"sa":0.3457},{"date":"2025-09-23","o":33600.0,"h":34440.0,"l":32920.0,"c":34300.0,"v":2047.0,"dr":-0.0092,"sa":0.3458},{"date":"2025-09-24","o":34120.0,"h":34560.0,"l":33760.0,"c":33740.0,"v":4745.0,"dr":-0.0163,"sa":0.3462},{"date":"2025-09-25","o":33860.0,"h":34140.0,"l":33560.0,"c":34040.0,"v":8057.0,"dr":0.0089,"sa":0.3462},{"date":"2025-09-26","o":34320.0,"h":35960.0,"l":33860.0,"c":35820.0,"v":2489.0,"dr":0.0523,"sa":0.35},{"date":"2025-09-29","o":36300.0,"h":36880.0,"l":36220.0,"c":36600.0,"v":7466.0,"dr":0.0218,"sa":0.3502},{"date":"2025-09-30","o":36040.0,"h":38420.0,"l":36040.0,"c":38520.0,"v":4044.0,"dr":0.0525,"sa":0.3537},{"date":"2025-10-01","o":38480.0,"h":39440.0,"l":38480.0,"c":39100.0,"v":4037.0,"dr":0.0151,"sa":0.3536},{"date":"2025-10-02","o":38760.0,"h":39620.0,"l":38000.0,"c":38000.0,"v":2360.0,"dr":-0.0281,"sa":0.3546},{"date":"2025-10-03","o":38840.0,"h":39040.0,"l":38500.0,"c":38500.0,"v":2137.0,"dr":0.0132,"sa":0.3549},{"date":"2025-10-06","o":38960.0,"h":39400.0,"l":38640.0,"c":39100.0,"v":1813.0,"dr":0.0156,"sa":0.3551},{"date":"2025-10-07","o":39300.0,"h":39960.0,"l":38840.0,"c":39920.0,"v":1489.0,"dr":0.021,"sa":0.3556},{"date":"2025-10-08","o":40040.0,"h":40300.0,"l":39700.0,"c":39920.0,"v":1088.0,"dr":0.0,"sa":0.3556},{"date":"2025-10-09","o":39860.0,"h":40000.0,"l":36760.0,"c":37080.0,"v":2297.0,"dr":-0.0711,"sa":0.3596},{"date":"2025-10-13","o":35100.0,"h":36400.0,"l":34860.0,"c":36200.0,"v":1109.0,"dr":-0.0237,"sa":0.3602},{"date":"2025-10-14","o":35980.0,"h":37500.0,"l":35640.0,"c":37080.0,"v":3489.0,"dr":0.0243,"sa":0.361},{"date":"2025-10-15","o":36800.0,"h":37320.0,"l":35380.0,"c":36360.0,"v":2079.0,"dr":-0.0194,"sa":0.3615},{"date":"2025-10-16","o":36260.0,"h":37040.0,"l":36060.0,"c":36680.0,"v":1500.0,"dr":0.0088,"sa":0.3616},{"date":"2025-10-17","o":36980.0,"h":38420.0,"l":36500.0,"c":38160.0,"v":2151.0,"dr":0.0403,"sa":0.3638},{"date":"2025-10-20","o":38260.0,"h":39620.0,"l":38260.0,"c":39500.0,"v":2574.0,"dr":0.0351,"sa":0.3649},{"date":"2025-10-21","o":38780.0,"h":39600.0,"l":38200.0,"c":39500.0,"v":2176.0,"dr":0.0,"sa":0.3641},{"date":"2025-10-22","o":39400.0,"h":39400.0,"l":38820.0,"c":39100.0,"v":1898.0,"dr":-0.0101,"sa":0.3635},{"date":"2025-10-23","o":38780.0,"h":39280.0,"l":37960.0,"c":37820.0,"v":772.0,"dr":-0.0327,"sa":0.3646},{"date":"2025-10-24","o":38140.0,"h":38140.0,"l":37420.0,"c":38080.0,"v":1833.0,"dr":0.0069,"sa":0.3638},{"date":"2025-10-27","o":38080.0,"h":38080.0,"l":29020.0,"c":35500.0,"v":2033.0,"dr":-0.0678,"sa":0.3702},{"date":"2025-10-28","o":35540.0,"h":36520.0,"l":35540.0,"c":36320.0,"v":3463.0,"dr":0.0231,"sa":0.3709},{"date":"2025-10-29","o":36200.0,"h":36400.0,"l":35720.0,"c":36140.0,"v":2313.0,"dr":-0.005,"sa":0.3709},{"date":"2025-10-30","o":36300.0,"h":36860.0,"l":36300.0,"c":36640.0,"v":2503.0,"dr":0.0138,"sa":0.366},{"date":"2025-10-31","o":36740.0,"h":37200.0,"l":36080.0,"c":37120.0,"v":1043.0,"dr":0.0131,"sa":0.3658},{"date":"2025-11-03","o":37120.0,"h":37120.0,"l":36320.0,"c":37040.0,"v":1236.0,"dr":-0.0022,"sa":0.3654},{"date":"2025-11-04","o":37040.0,"h":37200.0,"l":36460.0,"c":36640.0,"v":1687.0,"dr":-0.0108,"sa":0.365},{"date":"2025-11-05","o":36900.0,"h":36900.0,"l":35560.0,"c":35480.0,"v":657.0,"dr":-0.0317,"sa":0.3659},{"date":"2025-11-06","o":33100.0,"h":35580.0,"l":33100.0,"c":35200.0,"v":560.0,"dr":-0.0079,"sa":0.3655},{"date":"2025-11-07","o":35000.0,"h":35400.0,"l":34000.0,"c":34180.0,"v":1532.0,"dr":-0.029,"sa":0.3667},{"date":"2025-11-10","o":33840.0,"h":33860.0,"l":32980.0,"c":33520.0,"v":3539.0,"dr":-0.0193,"sa":0.3673},{"date":"2025-11-11","o":33600.0,"h":34160.0,"l":33220.0,"c":33880.0,"v":2413.0,"dr":0.0107,"sa":0.3672},{"date":"2025-11-12","o":33880.0,"h":33900.0,"l":33200.0,"c":33860.0,"v":793.0,"dr":-0.0006,"sa":0.3672},{"date":"2025-11-13","o":33600.0,"h":34060.0,"l":33600.0,"c":33940.0,"v":641.0,"dr":0.0024,"sa":0.3671},{"date":"2025-11-14","o":33800.0,"h":34660.0,"l":33560.0,"c":34580.0,"v":1950.0,"dr":0.0189,"sa":0.3676},{"date":"2025-11-17","o":34500.0,"h":34980.0,"l":34440.0,"c":34600.0,"v":1043.0,"dr":0.0006,"sa":0.3676},{"date":"2025-11-18","o":35000.0,"h":35240.0,"l":34780.0,"c":35040.0,"v":3156.0,"dr":0.0127,"sa":0.3672},{"date":"2025-11-19","o":35000.0,"h":35100.0,"l":34420.0,"c":34580.0,"v":2836.0,"dr":-0.0131,"sa":0.3669},{"date":"2025-11-21","o":35000.0,"h":35280.0,"l":34860.0,"c":34980.0,"v":457.0,"dr":0.0116,"sa":0.3667},{"date":"2025-11-25","o":34000.0,"h":34500.0,"l":33700.0,"c":34500.0,"v":922.0,"dr":-0.0137,"sa":0.3663},{"date":"2025-11-26","o":34520.0,"h":35100.0,"l":34340.0,"c":35100.0,"v":802.0,"dr":0.0174,"sa":0.3643},{"date":"2025-11-27","o":36000.0,"h":36000.0,"l":33500.0,"c":35340.0,"v":304.0,"dr":0.0068,"sa":0.3639},{"date":"2025-11-28","o":36000.0,"h":36380.0,"l":34360.0,"c":34820.0,"v":905.0,"dr":-0.0147,"sa":0.3635},{"date":"2025-12-01","o":34300.0,"h":34600.0,"l":33460.0,"c":33660.0,"v":1332.0,"dr":-0.0333,"sa":0.3651},{"date":"2025-12-02","o":33600.0,"h":33760.0,"l":33260.0,"c":33660.0,"v":1781.0,"dr":0.0,"sa":0.3646},{"date":"2025-12-03","o":33740.0,"h":33800.0,"l":33280.0,"c":33800.0,"v":6451.0,"dr":0.0042,"sa":0.3645},{"date":"2025-12-04","o":35500.0,"h":35500.0,"l":33540.0,"c":33860.0,"v":1224.0,"dr":0.0018,"sa":0.3613},{"date":"2025-12-05","o":34000.0,"h":34160.0,"l":33600.0,"c":34180.0,"v":894.0,"dr":0.0095,"sa":0.3613},{"date":"2025-12-09","o":34960.0,"h":35520.0,"l":34800.0,"c":35200.0,"v":3461.0,"dr":0.0298,"sa":0.3623},{"date":"2025-12-10","o":35160.0,"h":35520.0,"l":34300.0,"c":35520.0,"v":2626.0,"dr":0.0091,"sa":0.3623},{"date":"2025-12-11","o":35520.0,"h":36180.0,"l":35120.0,"c":36040.0,"v":9117.0,"dr":0.0146,"sa":0.3621},{"date":"2025-12-12","o":36200.0,"h":36380.0,"l":35520.0,"c":36400.0,"v":5371.0,"dr":0.01,"sa":0.362},{"date":"2025-12-15","o":36500.0,"h":37140.0,"l":36200.0,"c":37000.0,"v":1867.0,"dr":0.0165,"sa":0.3624},{"date":"2025-12-16","o":37100.0,"h":37100.0,"l":36220.0,"c":37000.0,"v":2482.0,"dr":0.0,"sa":0.3623},{"date":"2025-12-17","o":36540.0,"h":37000.0,"l":35540.0,"c":36880.0,"v":1256.0,"dr":-0.0032,"sa":0.3618},{"date":"2025-12-18","o":36580.0,"h":37020.0,"l":36140.0,"c":36540.0,"v":6332.0,"dr":-0.0092,"sa":0.3608},{"date":"2025-12-19","o":35860.0,"h":36780.0,"l":35840.0,"c":36740.0,"v":1385.0,"dr":0.0055,"sa":0.3608},{"date":"2025-12-22","o":36920.0,"h":37440.0,"l":36380.0,"c":37300.0,"v":1020.0,"dr":0.0152,"sa":0.3609},{"date":"2025-12-23","o":37400.0,"h":37680.0,"l":36860.0,"c":36820.0,"v":1301.0,"dr":-0.0129,"sa":0.3601},{"date":"2025-12-24","o":37120.0,"h":37520.0,"l":37120.0,"c":37160.0,"v":263.0,"dr":0.0092,"sa":0.3601},{"date":"2025-12-26","o":35500.0,"h":38300.0,"l":35500.0,"c":36400.0,"v":288.0,"dr":-0.0205,"sa":0.3608},{"date":"2025-12-29","o":36500.0,"h":37420.0,"l":36500.0,"c":37360.0,"v":661.0,"dr":0.0264,"sa":0.361},{"date":"2025-12-30","o":37360.0,"h":37780.0,"l":37100.0,"c":37220.0,"v":1381.0,"dr":-0.0037,"sa":0.3603},{"date":"2026-01-02","o":37180.0,"h":38180.0,"l":36560.0,"c":38200.0,"v":1057.0,"dr":0.0263,"sa":0.3611},{"date":"2026-01-05","o":39000.0,"h":39660.0,"l":38280.0,"c":39200.0,"v":6443.0,"dr":0.0262,"sa":0.3617},{"date":"2026-01-06","o":39300.0,"h":41280.0,"l":39300.0,"c":39900.0,"v":16168.0,"dr":0.0179,"sa":0.3619},{"date":"2026-01-07","o":39960.0,"h":40800.0,"l":38700.0,"c":38820.0,"v":10395.0,"dr":-0.0271,"sa":0.3628},{"date":"2026-01-08","o":41340.0,"h":41540.0,"l":39300.0,"c":39680.0,"v":11450.0,"dr":0.0222,"sa":0.3633},{"date":"2026-01-09","o":39860.0,"h":41760.0,"l":39860.0,"c":41700.0,"v":5511.0,"dr":0.0509,"sa":0.3664},{"date":"2026-01-12","o":42000.0,"h":42400.0,"l":41300.0,"c":41980.0,"v":5711.0,"dr":0.0067,"sa":0.3664},{"date":"2026-01-13","o":42800.0,"h":43080.0,"l":42100.0,"c":42520.0,"v":10124.0,"dr":0.0129,"sa":0.3664},{"date":"2026-01-14","o":42520.0,"h":44060.0,"l":42340.0,"c":43900.0,"v":6412.0,"dr":0.0325,"sa":0.3676},{"date":"2026-01-15","o":43840.0,"h":44000.0,"l":42720.0,"c":43520.0,"v":8600.0,"dr":-0.0087,"sa":0.3677},{"date":"2026-01-16","o":43980.0,"h":44220.0,"l":43540.0,"c":44140.0,"v":2824.0,"dr":0.0142,"sa":0.3673},{"date":"2026-01-19","o":44400.0,"h":47360.0,"l":43220.0,"c":46180.0,"v":2510.0,"dr":0.0462,"sa":0.3696},{"date":"2026-01-20","o":44000.0,"h":44400.0,"l":43620.0,"c":43700.0,"v":3087.0,"dr":-0.0537,"sa":0.3738},{"date":"2026-01-21","o":44060.0,"h":44660.0,"l":43540.0,"c":44440.0,"v":6258.0,"dr":0.0169,"sa":0.3737},{"date":"2026-01-22","o":44120.0,"h":44900.0,"l":43940.0,"c":44840.0,"v":4724.0,"dr":0.009,"sa":0.3733},{"date":"2026-01-23","o":44940.0,"h":44980.0,"l":44140.0,"c":44580.0,"v":2895.0,"dr":-0.0058,"sa":0.3717},{"date":"2026-01-26","o":44600.0,"h":44840.0,"l":43600.0,"c":43980.0,"v":2444.0,"dr":-0.0135,"sa":0.3719},{"date":"2026-01-27","o":43600.0,"h":44840.0,"l":43400.0,"c":44780.0,"v":3216.0,"dr":0.0182,"sa":0.3722},{"date":"2026-01-28","o":44980.0,"h":45220.0,"l":44080.0,"c":45040.0,"v":1575.0,"dr":0.0058,"sa":0.3722},{"date":"2026-01-29","o":46740.0,"h":48620.0,"l":45800.0,"c":47260.0,"v":6694.0,"dr":0.0493,"sa":0.3751},{"date":"2026-01-30","o":47360.0,"h":48100.0,"l":46580.0,"c":47480.0,"v":2160.0,"dr":0.0047,"sa":0.3746},{"date":"2026-02-02","o":47380.0,"h":48000.0,"l":46200.0,"c":47580.0,"v":2059.0,"dr":0.0021,"sa":0.3746},{"date":"2026-02-03","o":48100.0,"h":48220.0,"l":46320.0,"c":47140.0,"v":4471.0,"dr":-0.0092,"sa":0.3746},{"date":"2026-02-04","o":46900.0,"h":47620.0,"l":44800.0,"c":45180.0,"v":5320.0,"dr":-0.0416,"sa":0.377},{"date":"2026-02-05","o":45240.0,"h":46320.0,"l":44740.0,"c":46000.0,"v":1452.0,"dr":0.0181,"sa":0.3767},{"date":"2026-02-06","o":45660.0,"h":46580.0,"l":45660.0,"c":46420.0,"v":1639.0,"dr":0.0091,"sa":0.3762},{"date":"2026-02-09","o":46500.0,"h":47320.0,"l":46220.0,"c":47100.0,"v":1333.0,"dr":0.0146,"sa":0.3668},{"date":"2026-02-10","o":46760.0,"h":47460.0,"l":46000.0,"c":46860.0,"v":4140.0,"dr":-0.0051,"sa":0.3668},{"date":"2026-02-11","o":46700.0,"h":46800.0,"l":45860.0,"c":46520.0,"v":3363.0,"dr":-0.0073,"sa":0.3669},{"date":"2026-02-12","o":45780.0,"h":47320.0,"l":45780.0,"c":46860.0,"v":2118.0,"dr":0.0073,"sa":0.3669},{"date":"2026-02-13","o":46860.0,"h":48340.0,"l":46120.0,"c":47980.0,"v":3833.0,"dr":0.0239,"sa":0.3674},{"date":"2026-02-18","o":48100.0,"h":48580.0,"l":47080.0,"c":47120.0,"v":2127.0,"dr":-0.0179,"sa":0.3679},{"date":"2026-02-19","o":47640.0,"h":48500.0,"l":47360.0,"c":48000.0,"v":1839.0,"dr":0.0187,"sa":0.3679},{"date":"2026-02-20","o":48680.0,"h":48800.0,"l":46960.0,"c":47400.0,"v":2517.0,"dr":-0.0125,"sa":0.3682},{"date":"2026-02-23","o":47300.0,"h":47740.0,"l":46960.0,"c":47700.0,"v":1175.0,"dr":0.0063,"sa":0.3682},{"date":"2026-02-24","o":47880.0,"h":48300.0,"l":47280.0,"c":48300.0,"v":1578.0,"dr":0.0126,"sa":0.3682},{"date":"2026-02-25","o":48200.0,"h":48320.0,"l":46040.0,"c":47760.0,"v":3288.0,"dr":-0.0112,"sa":0.3685},{"date":"2026-02-26","o":47260.0,"h":48440.0,"l":47260.0,"c":47620.0,"v":1072.0,"dr":-0.0029,"sa":0.3683},{"date":"2026-02-27","o":48040.0,"h":48680.0,"l":47700.0,"c":47920.0,"v":4263.0,"dr":0.0063,"sa":0.3676},{"date":"2026-03-02","o":49980.0,"h":51175.0,"l":48500.0,"c":49300.0,"v":16606.0,"dr":0.0288,"sa":0.3674},{"date":"2026-03-03","o":50725.0,"h":50775.0,"l":48880.0,"c":49260.0,"v":11656.0,"dr":-0.0008,"sa":0.3655},{"date":"2026-03-04","o":49640.0,"h":49640.0,"l":48020.0,"c":48340.0,"v":9410.0,"dr":-0.0187,"sa":0.3659},{"date":"2026-03-05","o":48200.0,"h":49160.0,"l":47700.0,"c":48180.0,"v":2678.0,"dr":-0.0033,"sa":0.366},{"date":"2026-03-06","o":49160.0,"h":49760.0,"l":48560.0,"c":49700.0,"v":3574.0,"dr":0.0315,"sa":0.3669},{"date":"2026-03-09","o":50300.0,"h":50300.0,"l":48600.0,"c":48780.0,"v":11130.0,"dr":-0.0185,"sa":0.3672},{"date":"2026-03-10","o":48860.0,"h":48860.0,"l":47540.0,"c":47700.0,"v":3980.0,"dr":-0.0221,"sa":0.368},{"date":"2026-03-11","o":47360.0,"h":47860.0,"l":47080.0,"c":47260.0,"v":4760.0,"dr":-0.0092,"sa":0.3678},{"date":"2026-03-12","o":47300.0,"h":48440.0,"l":47200.0,"c":47540.0,"v":1621.0,"dr":0.0059,"sa":0.3676},{"date":"2026-03-13","o":47700.0,"h":48000.0,"l":46540.0,"c":47580.0,"v":2824.0,"dr":0.0008,"sa":0.3675},{"date":"2026-03-16","o":47400.0,"h":47720.0,"l":46900.0,"c":47500.0,"v":2892.0,"dr":-0.0017,"sa":0.3675},{"date":"2026-03-17","o":47060.0,"h":47120.0,"l":46400.0,"c":46760.0,"v":3741.0,"dr":-0.0156,"sa":0.3653},{"date":"2026-03-18","o":46700.0,"h":47500.0,"l":46700.0,"c":47000.0,"v":3523.0,"dr":0.0051,"sa":0.3652},{"date":"2026-03-19","o":46800.0,"h":47140.0,"l":45900.0,"c":46640.0,"v":3553.0,"dr":-0.0077,"sa":0.365},{"date":"2026-03-20","o":46780.0,"h":47120.0,"l":45820.0,"c":46060.0,"v":4031.0,"dr":-0.0124,"sa":0.3652},{"date":"2026-03-23","o":45760.0,"h":46100.0,"l":45000.0,"c":45100.0,"v":919.0,"dr":-0.0208,"sa":0.3653},{"date":"2026-03-25","o":44780.0,"h":45640.0,"l":44780.0,"c":45300.0,"v":1315.0,"dr":0.0044,"sa":0.365},{"date":"2026-03-26","o":45400.0,"h":45820.0,"l":44940.0,"c":45340.0,"v":1869.0,"dr":0.0009,"sa":0.3645},{"date":"2026-03-27","o":45340.0,"h":45620.0,"l":44860.0,"c":45360.0,"v":2252.0,"dr":0.0004,"sa":0.3646},{"date":"2026-03-30","o":45700.0,"h":45880.0,"l":44060.0,"c":44200.0,"v":4496.0,"dr":-0.0256,"sa":0.3654},{"date":"2026-03-31","o":44600.0,"h":44880.0,"l":44120.0,"c":44580.0,"v":2823.0,"dr":0.0086,"sa":0.3636},{"date":"2026-04-01","o":45020.0,"h":46080.0,"l":44640.0,"c":46060.0,"v":2463.0,"dr":0.0332,"sa":0.3648},{"date":"2026-04-06","o":46080.0,"h":47240.0,"l":46000.0,"c":47080.0,"v":1590.0,"dr":0.0221,"sa":0.3653},{"date":"2026-04-07","o":47120.0,"h":47300.0,"l":46560.0,"c":46640.0,"v":1756.0,"dr":-0.0093,"sa":0.3607},{"date":"2026-04-08","o":48500.0,"h":48500.0,"l":44480.0,"c":46480.0,"v":3679.0,"dr":-0.0034,"sa":0.3606},{"date":"2026-04-09","o":46420.0,"h":47100.0,"l":46000.0,"c":46000.0,"v":1980.0,"dr":-0.0103,"sa":0.3608},{"date":"2026-04-10","o":45980.0,"h":46120.0,"l":45000.0,"c":45140.0,"v":4678.0,"dr":-0.0187,"sa":0.3613},{"date":"2026-04-13","o":45380.0,"h":45820.0,"l":45160.0,"c":45300.0,"v":1245.0,"dr":0.0035,"sa":0.3612},{"date":"2026-04-14","o":45000.0,"h":45060.0,"l":44500.0,"c":44780.0,"v":1657.0,"dr":-0.0115,"sa":0.3612},{"date":"2026-04-15","o":44780.0,"h":45180.0,"l":44240.0,"c":44520.0,"v":1879.0,"dr":-0.0058,"sa":0.3613},{"date":"2026-04-16","o":44240.0,"h":44480.0,"l":43640.0,"c":44140.0,"v":1911.0,"dr":-0.0085,"sa":0.3607},{"date":"2026-04-17","o":43900.0,"h":44200.0,"l":42940.0,"c":43020.0,"v":2626.0,"dr":-0.0254,"sa":0.36},{"date":"2026-04-20","o":43020.0,"h":43520.0,"l":42400.0,"c":42640.0,"v":1699.0,"dr":-0.0088,"sa":0.3599},{"date":"2026-04-21","o":42680.0,"h":42680.0,"l":41840.0,"c":42100.0,"v":1824.0,"dr":-0.0127,"sa":0.3592},{"date":"2026-04-22","o":43500.0,"h":43500.0,"l":40520.0,"c":40980.0,"v":5466.0,"dr":-0.0266,"sa":0.3597},{"date":"2026-04-23","o":39820.0,"h":39820.0,"l":38380.0,"c":39240.0,"v":10673.0,"dr":-0.0425,"sa":0.3615},{"date":"2026-04-24","o":39300.0,"h":39300.0,"l":37520.0,"c":38360.0,"v":16114.0,"dr":-0.0224,"sa":0.3622},{"date":"2026-04-27","o":38300.0,"h":39760.0,"l":38300.0,"c":38900.0,"v":11675.0,"dr":0.0141,"sa":0.3587},{"date":"2026-04-28","o":38900.0,"h":39460.0,"l":38220.0,"c":38540.0,"v":4450.0,"dr":-0.0093,"sa":0.3575},{"date":"2026-04-29","o":38580.0,"h":38800.0,"l":37540.0,"c":37980.0,"v":4145.0,"dr":-0.0145,"sa":0.3556},{"date":"2026-04-30","o":37780.0,"h":38840.0,"l":37600.0,"c":38820.0,"v":8728.0,"dr":0.0221,"sa":0.3488},{"date":"2026-05-04","o":38660.0,"h":39180.0,"l":38220.0,"c":38820.0,"v":6530.0,"dr":0.0,"sa":0.3478},{"date":"2026-05-05","o":39000.0,"h":39020.0,"l":37700.0,"c":37880.0,"v":4274.0,"dr":-0.0242,"sa":0.3483},{"date":"2026-05-06","o":37880.0,"h":38120.0,"l":36960.0,"c":38100.0,"v":5697.0,"dr":0.0058,"sa":0.3483},{"date":"2026-05-07","o":38000.0,"h":38300.0,"l":37200.0,"c":38000.0,"v":6101.0,"dr":-0.0026,"sa":0.3449},{"date":"2026-05-08","o":37980.0,"h":38160.0,"l":37520.0,"c":37800.0,"v":2007.0,"dr":-0.0053,"sa":0.3445},{"date":"2026-05-11","o":37800.0,"h":38300.0,"l":37360.0,"c":37940.0,"v":2868.0,"dr":0.0037,"sa":0.3445},{"date":"2026-05-12","o":37980.0,"h":38620.0,"l":37960.0,"c":38400.0,"v":3023.0,"dr":0.0121,"sa":0.3446},{"date":"2026-05-13","o":38380.0,"h":38660.0,"l":37840.0,"c":38520.0,"v":1880.0,"dr":0.0031,"sa":0.3446},{"date":"2026-05-14","o":38840.0,"h":38840.0,"l":38300.0,"c":38400.0,"v":3719.0,"dr":-0.0031,"sa":0.3445},{"date":"2026-05-15","o":38400.0,"h":39040.0,"l":38240.0,"c":38320.0,"v":1621.0,"dr":-0.0021,"sa":0.3434},{"date":"2026-05-18","o":38620.0,"h":39220.0,"l":38260.0,"c":39120.0,"v":3133.0,"dr":0.0209,"sa":0.3439},{"date":"2026-05-19","o":39520.0,"h":39520.0,"l":38960.0,"c":39340.0,"v":1639.0,"dr":0.0056,"sa":0.3438},{"date":"2026-05-20","o":39100.0,"h":39260.0,"l":38540.0,"c":38780.0,"v":36065.0,"dr":-0.0142,"sa":0.3442},{"date":"2026-05-21","o":38840.0,"h":39360.0,"l":38580.0,"c":38680.0,"v":1706.0,"dr":-0.0026,"sa":0.3429},{"date":"2026-05-22","o":39120.0,"h":39720.0,"l":38940.0,"c":39700.0,"v":2045.0,"dr":0.0264,"sa":0.3422},{"date":"2026-05-26","o":39800.0,"h":39800.0,"l":39340.0,"c":39760.0,"v":3141.0,"dr":0.0015,"sa":0.3391},{"date":"2026-05-27","o":39320.0,"h":39520.0,"l":39060.0,"c":39320.0,"v":34451.0,"dr":-0.0111,"sa":0.3393},{"date":"2026-05-28","o":39740.0,"h":40040.0,"l":39540.0,"c":39700.0,"v":6301.0,"dr":0.0097,"sa":0.3394},{"date":"2026-05-29","o":39900.0,"h":39960.0,"l":39200.0,"c":39280.0,"v":3381.0,"dr":-0.0106,"sa":0.3394},{"date":"2026-06-01","o":39020.0,"h":39100.0,"l":38500.0,"c":38540.0,"v":4623.0,"dr":-0.0188,"sa":0.3397},{"date":"2026-06-02","o":38580.0,"h":38760.0,"l":38220.0,"c":38460.0,"v":1999.0,"dr":-0.0021,"sa":0.3396},{"date":"2026-06-03","o":38520.0,"h":39500.0,"l":38480.0,"c":38840.0,"v":2333.0,"dr":0.0099,"sa":0.3397},{"date":"2026-06-04","o":39380.0,"h":39500.0,"l":38840.0,"c":39100.0,"v":4073.0,"dr":0.0067,"sa":0.3396},{"date":"2026-06-05","o":39760.0,"h":40040.0,"l":39420.0,"c":39620.0,"v":3770.0,"dr":0.0133,"sa":0.3397},{"date":"2026-06-08","o":39540.0,"h":39980.0,"l":39200.0,"c":39500.0,"v":1667.0,"dr":-0.003,"sa":0.3396},{"date":"2026-06-09","o":39560.0,"h":40100.0,"l":39500.0,"c":40020.0,"v":1558.0,"dr":0.0132,"sa":0.3392},{"date":"2026-06-10","o":40020.0,"h":40160.0,"l":39600.0,"c":39660.0,"v":1038.0,"dr":-0.009,"sa":0.3388},{"date":"2026-06-11","o":39700.0,"h":41200.0,"l":39700.0,"c":41020.0,"v":4261.0,"dr":0.0343,"sa":0.3402},{"date":"2026-06-12","o":41100.0,"h":41100.0,"l":40280.0,"c":40400.0,"v":2197.0,"dr":-0.0151,"sa":0.3406},{"date":"2026-06-16","o":39440.0,"h":40320.0,"l":39340.0,"c":40200.0,"v":2800.0,"dr":-0.005,"sa":0.3406},{"date":"2026-06-17","o":39640.0,"h":40380.0,"l":39640.0,"c":39940.0,"v":1704.0,"dr":-0.0065,"sa":0.3402},{"date":"2026-06-18","o":39860.0,"h":40260.0,"l":38140.0,"c":38580.0,"v":3051.0,"dr":-0.0341,"sa":0.3418},{"date":"2026-06-19","o":39000.0,"h":39000.0,"l":37140.0,"c":38600.0,"v":274.0,"dr":0.0005,"sa":0.3418},{"date":"2026-06-22","o":38480.0,"h":38480.0,"l":37320.0,"c":37700.0,"v":4234.0,"dr":-0.0233,"sa":0.3422},{"date":"2026-06-23","o":38500.0,"h":39020.0,"l":38160.0,"c":39220.0,"v":666.0,"dr":0.0403,"sa":0.3417},{"date":"2026-06-24","o":39000.0,"h":39200.0,"l":38100.0,"c":38140.0,"v":1866.0,"dr":-0.0275,"sa":0.3422},{"date":"2026-06-25","o":38640.0,"h":39560.0,"l":38240.0,"c":38960.0,"v":1832.0,"dr":0.0215,"sa":0.3402},{"date":"2026-06-26","o":39460.0,"h":40000.0,"l":38880.0,"c":39100.0,"v":1504.0,"dr":0.0036,"sa":0.3392},{"date":"2026-06-29","o":39160.0,"h":39640.0,"l":38860.0,"c":38820.0,"v":1243.0,"dr":-0.0072,"sa":0.3377},{"date":"2026-06-30","o":39020.0,"h":39760.0,"l":38760.0,"c":39720.0,"v":1288.0,"dr":0.0232,"sa":0.3369},{"date":"2026-07-01","o":40300.0,"h":41180.0,"l":40280.0,"c":40880.0,"v":1194.0,"dr":0.0292,"sa":0.3378},{"date":"2026-07-02","o":41580.0,"h":43000.0,"l":41580.0,"c":42780.0,"v":5143.0,"dr":0.0465,"sa":0.3398},{"date":"2026-07-03","o":42980.0,"h":43000.0,"l":41720.0,"c":43000.0,"v":729.0,"dr":0.0051,"sa":0.3398},{"date":"2026-07-06","o":42480.0,"h":42480.0,"l":42000.0,"c":42140.0,"v":3919.0,"dr":-0.02,"sa":0.3405},{"date":"2026-07-07","o":42340.0,"h":42980.0,"l":41820.0,"c":42100.0,"v":1152.0,"dr":-0.0009,"sa":0.3405},{"date":"2026-07-08","o":42200.0,"h":42280.0,"l":41400.0,"c":41480.0,"v":1598.0,"dr":-0.0147,"sa":0.3404},{"date":"2026-07-10","o":40620.0,"h":41020.0,"l":40300.0,"c":41000.0,"v":622.0,"dr":-0.0116,"sa":0.3402},{"date":"2026-07-13","o":41240.0,"h":41300.0,"l":40600.0,"c":40840.0,"v":1190.0,"dr":-0.0039,"sa":0.3403},{"date":"2026-07-14","o":40300.0,"h":40900.0,"l":40040.0,"c":40020.0,"v":1185.0,"dr":-0.0201,"sa":0.3409},{"date":"2026-07-15","o":40420.0,"h":40420.0,"l":40000.0,"c":40260.0,"v":778.0,"dr":0.006,"sa":0.3406},{"date":"2026-07-16","o":40140.0,"h":40620.0,"l":39940.0,"c":40240.0,"v":880.0,"dr":-0.0005,"sa":0.3355},{"date":"2026-07-17","o":41100.0,"h":41380.0,"l":40000.0,"c":40140.0,"v":1373.0,"dr":-0.0025,"sa":0.3348},{"date":"2026-07-20","o":40380.0,"h":40540.0,"l":39960.0,"c":40060.0,"v":1266.0,"dr":-0.002,"sa":0.3348},{"date":"2026-07-21","o":39600.0,"h":39840.0,"l":38420.0,"c":39840.0,"v":969.0,"dr":-0.0055,"sa":0.3348},{"date":"2026-07-22","o":40100.0,"h":40960.0,"l":40100.0,"c":40600.0,"v":2209.0,"dr":0.0191,"sa":0.3339},{"date":"2026-07-23","o":43000.0,"h":45500.0,"l":43000.0,"c":44960.0,"v":15792.0,"dr":0.1074,"sa":0.3496},{"date":"2026-07-24","o":45000.0,"h":46720.0,"l":45000.0,"c":46320.0,"v":6841.0,"dr":0.0302,"sa":0.3507},{"date":"2026-07-27","o":46600.0,"h":46820.0,"l":46180.0,"c":46400.0,"v":7597.0,"dr":0.0017,"sa":0.3507},{"date":"2026-07-28","o":46520.0,"h":47540.0,"l":46060.0,"c":46460.0,"v":2618.0,"dr":0.0013,"sa":0.3506}]