[{"date":"2020-07-27","o":2940.0,"h":2997.5,"l":2890.5,"c":2990.5,"v":1232.0,"dr":0.0312,"sa":0.5607},{"date":"2020-07-28","o":2900.0,"h":2940.0,"l":2850.0,"c":2923.25,"v":920.0,"dr":-0.0225,"sa":0.5613},{"date":"2020-07-29","o":2947.5,"h":2950.0,"l":2882.75,"c":2900.0,"v":400.0,"dr":-0.008,"sa":0.5568},{"date":"2020-07-30","o":2885.0,"h":2989.75,"l":2834.5,"c":2960.75,"v":8872.0,"dr":0.0209,"sa":0.557},{"date":"2020-07-31","o":2987.5,"h":2990.0,"l":2850.0,"c":2987.25,"v":1048.0,"dr":0.009,"sa":0.5564},{"date":"2020-08-03","o":2987.5,"h":3074.5,"l":2918.0,"c":2969.0,"v":776.0,"dr":-0.0061,"sa":0.5565},{"date":"2020-08-04","o":2925.0,"h":3060.5,"l":2850.0,"c":3000.0,"v":1696.0,"dr":0.0104,"sa":0.5565},{"date":"2020-08-05","o":3043.75,"h":3043.75,"l":2907.0,"c":2966.25,"v":488.0,"dr":-0.0112,"sa":0.5567},{"date":"2020-08-06","o":2975.0,"h":3175.0,"l":2975.0,"c":3151.75,"v":912.0,"dr":0.0625,"sa":0.5598},{"date":"2020-08-07","o":3151.75,"h":3284.0,"l":3151.75,"c":3270.0,"v":440.0,"dr":0.0375,"sa":0.5607},{"date":"2020-08-10","o":3175.0,"h":3298.5,"l":3175.0,"c":3298.5,"v":608.0,"dr":0.0087,"sa":0.5605},{"date":"2020-08-11","o":3332.0,"h":3354.0,"l":3273.5,"c":3350.0,"v":1400.0,"dr":0.0156,"sa":0.5598},{"date":"2020-08-12","o":3355.0,"h":3435.0,"l":3288.0,"c":3412.5,"v":360.0,"dr":0.0187,"sa":0.56},{"date":"2020-08-13","o":3412.5,"h":3412.5,"l":3319.5,"c":3367.25,"v":3736.0,"dr":-0.0133,"sa":0.5602},{"date":"2020-08-14","o":3367.0,"h":3384.5,"l":3255.0,"c":3304.0,"v":308.0,"dr":-0.0188,"sa":0.5607},{"date":"2020-08-18","o":3250.0,"h":3404.5,"l":3250.0,"c":3391.0,"v":1398.0,"dr":0.0263,"sa":0.5611},{"date":"2020-08-19","o":3400.0,"h":3435.0,"l":3315.0,"c":3433.25,"v":368.0,"dr":0.0125,"sa":0.5611},{"date":"2020-08-20","o":3428.75,"h":3529.25,"l":3428.75,"c":3465.5,"v":2616.0,"dr":0.0094,"sa":0.5611},{"date":"2020-08-21","o":3588.0,"h":3588.0,"l":3378.75,"c":3588.0,"v":320.0,"dr":0.0353,"sa":0.5619},{"date":"2020-08-24","o":3579.25,"h":3600.0,"l":3438.0,"c":3577.0,"v":1424.0,"dr":-0.0031,"sa":0.5619},{"date":"2020-08-25","o":3595.0,"h":3595.0,"l":3437.5,"c":3454.25,"v":536.0,"dr":-0.0343,"sa":0.5631},{"date":"2020-08-26","o":3500.0,"h":3529.0,"l":3330.0,"c":3429.75,"v":2578.0,"dr":-0.0071,"sa":0.5628},{"date":"2020-08-27","o":3428.0,"h":3428.0,"l":3319.0,"c":3356.0,"v":652.0,"dr":-0.0215,"sa":0.5634},{"date":"2020-08-28","o":3199.75,"h":3415.75,"l":3197.5,"c":3405.0,"v":390.0,"dr":0.0146,"sa":0.5634},{"date":"2020-08-31","o":3695.0,"h":3695.0,"l":3350.0,"c":3412.75,"v":224.0,"dr":0.0023,"sa":0.5633},{"date":"2020-09-01","o":3413.0,"h":3440.0,"l":3330.0,"c":3360.0,"v":162.0,"dr":-0.0155,"sa":0.5636},{"date":"2020-09-02","o":3481.5,"h":3481.5,"l":3354.5,"c":3395.25,"v":1494.0,"dr":0.0105,"sa":0.5635},{"date":"2020-09-03","o":3395.0,"h":3400.0,"l":3172.5,"c":3225.75,"v":578.0,"dr":-0.0499,"sa":0.5652},{"date":"2020-09-04","o":3250.0,"h":3395.25,"l":3226.75,"c":3306.25,"v":466.0,"dr":0.025,"sa":0.5656},{"date":"2020-09-07","o":3310.0,"h":3495.0,"l":3310.0,"c":3350.0,"v":234.0,"dr":0.0132,"sa":0.5656},{"date":"2020-09-08","o":3316.75,"h":3374.5,"l":3246.75,"c":3316.75,"v":1080.0,"dr":-0.0099,"sa":0.5228},{"date":"2020-09-09","o":3291.75,"h":3453.25,"l":3271.25,"c":3450.5,"v":2640.0,"dr":0.0403,"sa":0.5209},{"date":"2020-09-10","o":3495.0,"h":3525.0,"l":3460.0,"c":3501.75,"v":2124.0,"dr":0.0149,"sa":0.521},{"date":"2020-09-11","o":3550.0,"h":3566.75,"l":3450.0,"c":3536.25,"v":668.0,"dr":0.0099,"sa":0.519},{"date":"2020-09-14","o":3500.0,"h":3610.25,"l":3500.0,"c":3599.5,"v":650.0,"dr":0.0179,"sa":0.5159},{"date":"2020-09-15","o":3662.75,"h":3667.0,"l":3554.5,"c":3626.25,"v":1992.0,"dr":0.0074,"sa":0.5154},{"date":"2020-09-16","o":3675.0,"h":3825.0,"l":3675.0,"c":3745.0,"v":1190.0,"dr":0.0327,"sa":0.5162},{"date":"2020-09-17","o":3800.0,"h":3800.0,"l":3536.5,"c":3615.0,"v":1976.0,"dr":-0.0347,"sa":0.5175},{"date":"2020-09-18","o":3650.0,"h":3794.5,"l":3610.0,"c":3750.0,"v":1236.0,"dr":0.0373,"sa":0.5185},{"date":"2020-09-21","o":3718.25,"h":3771.25,"l":3610.75,"c":3705.0,"v":1892.0,"dr":-0.012,"sa":0.5184},{"date":"2020-09-22","o":3720.0,"h":3965.0,"l":3720.0,"c":3915.0,"v":868.0,"dr":0.0567,"sa":0.5197},{"date":"2020-09-23","o":3924.75,"h":4097.75,"l":3924.75,"c":3980.0,"v":8734.0,"dr":0.0166,"sa":0.5189},{"date":"2020-09-24","o":4000.0,"h":4108.25,"l":3774.25,"c":3915.0,"v":2126.0,"dr":-0.0163,"sa":0.5185},{"date":"2020-09-25","o":3965.0,"h":3975.0,"l":3834.0,"c":3960.0,"v":1972.0,"dr":0.0115,"sa":0.5185},{"date":"2020-09-28","o":4000.0,"h":4059.0,"l":3879.75,"c":4035.5,"v":1092.0,"dr":0.0191,"sa":0.5187},{"date":"2020-09-29","o":4038.75,"h":4055.0,"l":3993.0,"c":4049.0,"v":1096.0,"dr":0.0033,"sa":0.5184},{"date":"2020-09-30","o":4075.0,"h":4115.5,"l":3988.25,"c":4000.0,"v":1628.0,"dr":-0.0121,"sa":0.5185},{"date":"2020-10-01","o":4025.0,"h":4094.5,"l":3995.0,"c":4007.0,"v":540.0,"dr":0.0017,"sa":0.5103},{"date":"2020-10-02","o":4014.5,"h":4244.0,"l":4005.0,"c":4219.0,"v":1032.0,"dr":0.0529,"sa":0.5127},{"date":"2020-10-05","o":4226.25,"h":4329.5,"l":4219.5,"c":4325.0,"v":1916.0,"dr":0.0251,"sa":0.5131},{"date":"2020-10-06","o":4313.75,"h":4370.0,"l":4233.5,"c":4271.75,"v":1896.0,"dr":-0.0123,"sa":0.5113},{"date":"2020-10-07","o":4294.5,"h":4362.75,"l":4250.0,"c":4250.0,"v":952.0,"dr":-0.0051,"sa":0.5107},{"date":"2020-10-08","o":4325.0,"h":4335.0,"l":4275.0,"c":4335.0,"v":624.0,"dr":0.02,"sa":0.5087},{"date":"2020-10-09","o":4443.0,"h":4443.0,"l":4335.0,"c":4361.0,"v":4844.0,"dr":0.006,"sa":0.5073},{"date":"2020-10-13","o":4500.0,"h":4750.0,"l":4400.0,"c":4750.0,"v":1630.0,"dr":0.0892,"sa":0.5143},{"date":"2020-10-14","o":4611.25,"h":4735.0,"l":4567.5,"c":4735.0,"v":3002.0,"dr":-0.0032,"sa":0.5132},{"date":"2020-10-15","o":4735.0,"h":4953.0,"l":4550.5,"c":4945.0,"v":1612.0,"dr":0.0444,"sa":0.5147},{"date":"2020-10-16","o":4995.0,"h":5020.5,"l":4828.75,"c":4855.0,"v":3514.0,"dr":-0.0182,"sa":0.515},{"date":"2020-10-19","o":4855.0,"h":4926.75,"l":4655.5,"c":4700.0,"v":1380.0,"dr":-0.0319,"sa":0.5163},{"date":"2020-10-20","o":4636.25,"h":4916.75,"l":4613.5,"c":4850.0,"v":2100.0,"dr":0.0319,"sa":0.5169},{"date":"2020-10-21","o":4995.0,"h":5190.0,"l":4902.5,"c":5143.75,"v":1588.0,"dr":0.0606,"sa":0.5199},{"date":"2020-10-22","o":5145.0,"h":5423.5,"l":5054.0,"c":5360.0,"v":1227.0,"dr":0.042,"sa":0.5213},{"date":"2020-10-23","o":5500.0,"h":5500.0,"l":5008.0,"c":5262.5,"v":1867.0,"dr":-0.0182,"sa":0.5216},{"date":"2020-10-26","o":5171.5,"h":5171.5,"l":4640.0,"c":4699.0,"v":2043.0,"dr":-0.1071,"sa":0.5334},{"date":"2020-10-27","o":4700.0,"h":4792.5,"l":4543.0,"c":4610.0,"v":2141.0,"dr":-0.0189,"sa":0.5338},{"date":"2020-10-28","o":4600.0,"h":4600.0,"l":4185.5,"c":4230.0,"v":2161.0,"dr":-0.0824,"sa":0.5408},{"date":"2020-10-29","o":4230.0,"h":5000.0,"l":4115.0,"c":5000.0,"v":1450.0,"dr":0.182,"sa":0.5689},{"date":"2020-10-30","o":4750.0,"h":4750.0,"l":4040.0,"c":4150.0,"v":1559.0,"dr":-0.17,"sa":0.5917},{"date":"2020-11-02","o":4050.0,"h":4150.0,"l":3930.0,"c":4090.0,"v":2965.0,"dr":-0.0145,"sa":0.5916},{"date":"2020-11-03","o":3915.0,"h":4345.0,"l":3915.0,"c":4200.5,"v":1480.0,"dr":0.027,"sa":0.592},{"date":"2020-11-04","o":4176.5,"h":4229.0,"l":4105.0,"c":4147.0,"v":684.0,"dr":-0.0127,"sa":0.5922},{"date":"2020-11-05","o":4110.0,"h":4200.0,"l":4050.0,"c":4200.0,"v":1219.0,"dr":0.0128,"sa":0.5909},{"date":"2020-11-06","o":4200.5,"h":4200.5,"l":4050.0,"c":4089.0,"v":1691.0,"dr":-0.0264,"sa":0.5917},{"date":"2020-11-09","o":4150.0,"h":4252.5,"l":3845.5,"c":4020.0,"v":2535.0,"dr":-0.0169,"sa":0.5919},{"date":"2020-11-10","o":4020.0,"h":4149.5,"l":3951.5,"c":4130.0,"v":1086.0,"dr":0.0274,"sa":0.5922},{"date":"2020-11-11","o":4045.0,"h":4200.0,"l":3956.0,"c":4200.0,"v":1271.0,"dr":0.0169,"sa":0.5911},{"date":"2020-11-12","o":4199.0,"h":4199.0,"l":3930.0,"c":3974.5,"v":5415.0,"dr":-0.0537,"sa":0.5938},{"date":"2020-11-13","o":4000.0,"h":4043.0,"l":3970.0,"c":3999.0,"v":1286.0,"dr":0.0062,"sa":0.5934},{"date":"2020-11-16","o":4099.0,"h":4200.0,"l":3985.0,"c":4100.0,"v":3901.0,"dr":0.0253,"sa":0.5938},{"date":"2020-11-17","o":4057.5,"h":4091.0,"l":4008.0,"c":4085.0,"v":1981.0,"dr":-0.0037,"sa":0.5913},{"date":"2020-11-18","o":4100.0,"h":4180.0,"l":4026.5,"c":4180.0,"v":5474.0,"dr":0.0233,"sa":0.5914},{"date":"2020-11-19","o":4180.0,"h":4180.0,"l":4060.0,"c":4112.0,"v":1607.0,"dr":-0.0163,"sa":0.5915},{"date":"2020-11-20","o":4112.0,"h":4150.0,"l":4060.0,"c":4150.0,"v":1047.0,"dr":0.0092,"sa":0.5909},{"date":"2020-11-24","o":4160.0,"h":4249.0,"l":4127.0,"c":4154.0,"v":1860.0,"dr":0.001,"sa":0.5909},{"date":"2020-11-25","o":4209.0,"h":4210.0,"l":4120.0,"c":4150.0,"v":1269.0,"dr":-0.001,"sa":0.5903},{"date":"2020-11-26","o":4200.0,"h":4210.0,"l":3845.0,"c":4201.0,"v":439.0,"dr":0.0123,"sa":0.5904},{"date":"2020-11-27","o":4215.0,"h":4340.0,"l":4115.0,"c":4202.0,"v":526.0,"dr":0.0002,"sa":0.5904},{"date":"2020-11-30","o":4220.0,"h":4220.0,"l":4013.0,"c":4065.0,"v":1399.0,"dr":-0.0326,"sa":0.5913},{"date":"2020-12-01","o":4150.0,"h":4184.5,"l":4030.0,"c":4052.0,"v":617.0,"dr":-0.0032,"sa":0.5914},{"date":"2020-12-02","o":3998.0,"h":4040.0,"l":3878.0,"c":3918.5,"v":40664.0,"dr":-0.0329,"sa":0.5925},{"date":"2020-12-03","o":3950.0,"h":4025.0,"l":3850.0,"c":3879.5,"v":5410.0,"dr":-0.01,"sa":0.5925},{"date":"2020-12-04","o":3890.0,"h":3937.5,"l":3804.5,"c":3824.0,"v":1417.0,"dr":-0.0143,"sa":0.5925},{"date":"2020-12-09","o":3830.0,"h":3839.0,"l":3730.0,"c":3774.0,"v":2462.0,"dr":-0.0131,"sa":0.5927},{"date":"2020-12-10","o":3774.0,"h":3843.5,"l":3666.0,"c":3675.0,"v":2997.0,"dr":-0.0262,"sa":0.593},{"date":"2020-12-14","o":3748.0,"h":3870.0,"l":3748.0,"c":3870.0,"v":11465.0,"dr":0.0531,"sa":0.5949},{"date":"2020-12-15","o":3895.0,"h":3930.0,"l":3844.0,"c":3868.0,"v":1960.0,"dr":-0.0005,"sa":0.5948},{"date":"2020-12-16","o":3880.0,"h":3943.0,"l":3808.0,"c":3861.5,"v":2630.0,"dr":-0.0017,"sa":0.5943},{"date":"2020-12-17","o":3860.0,"h":3875.0,"l":3806.0,"c":3835.0,"v":603.0,"dr":-0.0069,"sa":0.5939},{"date":"2020-12-18","o":3875.0,"h":3897.0,"l":3807.0,"c":3847.5,"v":1923.0,"dr":0.0033,"sa":0.5896},{"date":"2020-12-21","o":3820.0,"h":3820.0,"l":3500.0,"c":3724.0,"v":9609.0,"dr":-0.0321,"sa":0.5906},{"date":"2020-12-22","o":3789.5,"h":3789.5,"l":3615.5,"c":3722.0,"v":638.0,"dr":-0.0005,"sa":0.5905},{"date":"2020-12-23","o":3770.0,"h":3844.0,"l":3722.0,"c":3830.5,"v":1826.0,"dr":0.0292,"sa":0.5895},{"date":"2020-12-28","o":3705.0,"h":3859.5,"l":3705.0,"c":3810.5,"v":11160.0,"dr":-0.0052,"sa":0.5895},{"date":"2020-12-29","o":3825.0,"h":3897.5,"l":3780.0,"c":3793.0,"v":1499.0,"dr":-0.0046,"sa":0.5895},{"date":"2020-12-30","o":3780.0,"h":3850.0,"l":3757.0,"c":3797.5,"v":820.0,"dr":0.0012,"sa":0.5887},{"date":"2021-01-04","o":3858.0,"h":3895.0,"l":3751.0,"c":3860.0,"v":8831.0,"dr":0.0165,"sa":0.5889},{"date":"2021-01-05","o":3888.0,"h":3950.0,"l":3793.0,"c":3938.0,"v":2668.0,"dr":0.0202,"sa":0.5888},{"date":"2021-01-06","o":3950.0,"h":4000.0,"l":3790.0,"c":3869.5,"v":3721.0,"dr":-0.0174,"sa":0.5891},{"date":"2021-01-07","o":3870.0,"h":3990.0,"l":3821.0,"c":3934.5,"v":932.0,"dr":0.0168,"sa":0.5872},{"date":"2021-01-08","o":3930.0,"h":4048.0,"l":3850.0,"c":4041.0,"v":2746.0,"dr":0.0271,"sa":0.5875},{"date":"2021-01-11","o":4049.0,"h":4049.0,"l":3900.0,"c":4021.0,"v":2177.0,"dr":-0.0049,"sa":0.5876},{"date":"2021-01-12","o":4020.0,"h":4038.0,"l":3968.0,"c":3968.5,"v":3385.0,"dr":-0.0131,"sa":0.5874},{"date":"2021-01-13","o":3968.0,"h":4027.0,"l":3935.0,"c":3983.0,"v":4417.0,"dr":0.0037,"sa":0.5872},{"date":"2021-01-14","o":3950.0,"h":3998.0,"l":3887.0,"c":3898.0,"v":569.0,"dr":-0.0213,"sa":0.5877},{"date":"2021-01-15","o":3915.0,"h":3960.0,"l":3764.0,"c":3943.5,"v":1350.0,"dr":0.0117,"sa":0.5874},{"date":"2021-01-18","o":3938.0,"h":3938.0,"l":3820.0,"c":3895.0,"v":298.0,"dr":-0.0123,"sa":0.5865},{"date":"2021-01-19","o":3955.0,"h":3955.0,"l":3903.5,"c":3904.5,"v":915.0,"dr":0.0024,"sa":0.5862},{"date":"2021-01-20","o":3910.0,"h":3995.0,"l":3900.0,"c":3995.0,"v":615.0,"dr":0.0232,"sa":0.5864},{"date":"2021-01-21","o":4080.0,"h":4080.0,"l":3985.5,"c":4064.5,"v":750.0,"dr":0.0174,"sa":0.5864},{"date":"2021-01-22","o":4001.0,"h":4069.0,"l":3973.0,"c":4015.0,"v":404.0,"dr":-0.0122,"sa":0.5866},{"date":"2021-01-25","o":3981.0,"h":4065.0,"l":3958.5,"c":3998.0,"v":2966.0,"dr":-0.0042,"sa":0.5865},{"date":"2021-01-26","o":4049.0,"h":4115.0,"l":3975.0,"c":4082.0,"v":952.0,"dr":0.021,"sa":0.5866},{"date":"2021-01-27","o":4060.0,"h":4083.0,"l":3914.0,"c":3915.0,"v":590.0,"dr":-0.0409,"sa":0.5882},{"date":"2021-01-28","o":3920.0,"h":4037.5,"l":3853.0,"c":3987.5,"v":1283.0,"dr":0.0185,"sa":0.5882},{"date":"2021-01-29","o":3984.5,"h":4044.5,"l":3883.0,"c":4001.5,"v":1348.0,"dr":0.0035,"sa":0.5881},{"date":"2021-02-01","o":3950.0,"h":4030.0,"l":3950.0,"c":3995.0,"v":1390.0,"dr":-0.0016,"sa":0.5881},{"date":"2021-02-02","o":3991.5,"h":4090.0,"l":3970.5,"c":4073.0,"v":882.0,"dr":0.0195,"sa":0.5883},{"date":"2021-02-03","o":4110.0,"h":4110.0,"l":4023.0,"c":4050.0,"v":947.0,"dr":-0.0056,"sa":0.5871},{"date":"2021-02-04","o":4025.0,"h":4139.0,"l":3984.0,"c":4138.5,"v":1494.0,"dr":0.0219,"sa":0.585},{"date":"2021-02-05","o":4138.0,"h":4180.0,"l":4091.5,"c":4144.0,"v":1632.0,"dr":0.0013,"sa":0.585},{"date":"2021-02-08","o":4100.0,"h":4135.0,"l":4067.0,"c":4084.5,"v":1724.0,"dr":-0.0144,"sa":0.5842},{"date":"2021-02-09","o":4085.0,"h":4174.0,"l":4059.0,"c":4172.5,"v":793.0,"dr":0.0215,"sa":0.5844},{"date":"2021-02-10","o":4172.0,"h":4226.5,"l":4138.5,"c":4180.0,"v":1187.0,"dr":0.0018,"sa":0.5842},{"date":"2021-02-11","o":4164.5,"h":4164.5,"l":4033.0,"c":4039.0,"v":1311.0,"dr":-0.0337,"sa":0.5848},{"date":"2021-02-12","o":4039.0,"h":4094.0,"l":4018.5,"c":4034.0,"v":970.0,"dr":-0.0012,"sa":0.5848},{"date":"2021-02-17","o":4068.5,"h":4079.5,"l":3914.0,"c":3950.0,"v":1032.0,"dr":-0.0208,"sa":0.5853},{"date":"2021-02-18","o":3950.0,"h":3950.0,"l":3800.0,"c":3932.5,"v":4016.0,"dr":-0.0044,"sa":0.5853},{"date":"2021-02-19","o":3890.0,"h":3960.0,"l":3825.5,"c":3847.5,"v":711.0,"dr":-0.0216,"sa":0.5855},{"date":"2021-02-22","o":3800.0,"h":3847.5,"l":3741.0,"c":3765.0,"v":4550.0,"dr":-0.0214,"sa":0.586},{"date":"2021-02-23","o":3765.0,"h":3801.0,"l":3634.0,"c":3801.0,"v":4681.0,"dr":0.0096,"sa":0.5858},{"date":"2021-02-24","o":3767.0,"h":4039.0,"l":3767.0,"c":3920.5,"v":342.0,"dr":0.0314,"sa":0.5864},{"date":"2021-02-25","o":3941.5,"h":3942.5,"l":3880.0,"c":3904.0,"v":339.0,"dr":-0.0042,"sa":0.5862},{"date":"2021-02-26","o":3904.0,"h":3938.0,"l":3853.0,"c":3871.5,"v":904.0,"dr":-0.0083,"sa":0.5863},{"date":"2021-03-01","o":3872.0,"h":3970.0,"l":3831.5,"c":3929.5,"v":204.0,"dr":0.015,"sa":0.5864},{"date":"2021-03-02","o":3985.0,"h":3985.0,"l":3870.0,"c":3930.0,"v":1.0,"dr":0.0001,"sa":0.5863},{"date":"2021-03-03","o":3980.5,"h":3980.5,"l":3882.0,"c":3935.0,"v":40.0,"dr":0.0013,"sa":0.5863},{"date":"2021-03-04","o":3900.0,"h":3965.0,"l":3850.0,"c":3870.0,"v":1.0,"dr":-0.0165,"sa":0.5866},{"date":"2021-03-05","o":3815.0,"h":3980.0,"l":3815.0,"c":3879.0,"v":1.0,"dr":0.0023,"sa":0.5866},{"date":"2021-03-08","o":3936.0,"h":4034.5,"l":3933.5,"c":3990.0,"v":3.0,"dr":0.0286,"sa":0.5863},{"date":"2021-03-09","o":4000.0,"h":4061.5,"l":3912.0,"c":4022.5,"v":1.0,"dr":0.0081,"sa":0.5863},{"date":"2021-03-10","o":4023.0,"h":4050.0,"l":3959.5,"c":4008.0,"v":1.0,"dr":-0.0036,"sa":0.586},{"date":"2021-03-11","o":3941.0,"h":4056.5,"l":3941.0,"c":4012.5,"v":3.0,"dr":0.0011,"sa":0.586},{"date":"2021-03-12","o":4020.0,"h":4033.0,"l":3915.5,"c":3994.0,"v":5798.0,"dr":-0.0046,"sa":0.5847},{"date":"2021-03-15","o":4000.0,"h":4185.0,"l":3900.0,"c":4145.0,"v":781.0,"dr":0.0378,"sa":0.5854},{"date":"2021-03-16","o":4187.0,"h":4204.5,"l":4109.5,"c":4134.5,"v":2053.0,"dr":-0.0025,"sa":0.5823},{"date":"2021-03-17","o":4200.0,"h":4248.0,"l":4160.5,"c":4236.0,"v":21443.0,"dr":0.0245,"sa":0.5807},{"date":"2021-03-18","o":4220.0,"h":4261.0,"l":4150.0,"c":4192.5,"v":746.0,"dr":-0.0103,"sa":0.5807},{"date":"2021-03-19","o":4190.0,"h":4255.0,"l":4029.5,"c":4140.5,"v":910.0,"dr":-0.0124,"sa":0.5806},{"date":"2021-03-22","o":4182.0,"h":4255.0,"l":4150.5,"c":4205.0,"v":939.0,"dr":0.0156,"sa":0.5804},{"date":"2021-03-23","o":4220.0,"h":4245.0,"l":4150.0,"c":4155.5,"v":3647.0,"dr":-0.0118,"sa":0.5803},{"date":"2021-03-25","o":4050.5,"h":4221.5,"l":3995.0,"c":3995.0,"v":4.0,"dr":-0.0386,"sa":0.5818},{"date":"2021-03-26","o":4141.0,"h":4200.0,"l":4062.0,"c":4086.0,"v":24756.0,"dr":0.0228,"sa":0.5803},{"date":"2021-03-29","o":4149.0,"h":4151.0,"l":4050.0,"c":4124.0,"v":5824.0,"dr":0.0093,"sa":0.5802},{"date":"2021-03-30","o":4225.0,"h":4225.0,"l":4080.0,"c":4116.5,"v":2196.0,"dr":-0.0018,"sa":0.5779},{"date":"2021-03-31","o":4127.0,"h":4190.0,"l":4125.0,"c":4142.0,"v":1214.0,"dr":0.0062,"sa":0.576},{"date":"2021-04-05","o":4160.0,"h":4270.0,"l":4084.5,"c":4245.0,"v":872.0,"dr":0.0249,"sa":0.5603},{"date":"2021-04-06","o":4245.0,"h":4360.0,"l":4214.5,"c":4349.0,"v":713.0,"dr":0.0245,"sa":0.5587},{"date":"2021-04-07","o":4395.0,"h":4398.0,"l":4200.0,"c":4370.0,"v":1147.0,"dr":0.0048,"sa":0.5446},{"date":"2021-04-08","o":4368.0,"h":4370.0,"l":4300.0,"c":4354.0,"v":6213.0,"dr":-0.0037,"sa":0.5229},{"date":"2021-04-09","o":4394.5,"h":4394.5,"l":4326.5,"c":4373.0,"v":2032.0,"dr":0.0044,"sa":0.5137},{"date":"2021-04-12","o":4400.0,"h":4459.0,"l":4355.5,"c":4385.0,"v":1801.0,"dr":0.0027,"sa":0.5101},{"date":"2021-04-13","o":4367.0,"h":4391.0,"l":4348.0,"c":4386.0,"v":8502.0,"dr":0.0002,"sa":0.5045},{"date":"2021-04-14","o":4418.0,"h":4418.0,"l":4338.5,"c":4348.0,"v":1132.0,"dr":-0.0087,"sa":0.5042},{"date":"2021-04-15","o":4340.0,"h":4387.0,"l":4332.5,"c":4379.0,"v":587.0,"dr":0.0071,"sa":0.5042},{"date":"2021-04-16","o":4422.0,"h":4458.0,"l":4406.0,"c":4413.0,"v":1200.0,"dr":0.0078,"sa":0.5022},{"date":"2021-04-19","o":4413.0,"h":4430.5,"l":4372.0,"c":4396.0,"v":453.0,"dr":-0.0039,"sa":0.5019},{"date":"2021-04-20","o":4355.0,"h":4472.5,"l":4355.0,"c":4461.5,"v":1196.0,"dr":0.0149,"sa":0.5018},{"date":"2021-04-21","o":4472.5,"h":4499.0,"l":4430.5,"c":4449.5,"v":479.0,"dr":-0.0027,"sa":0.4841},{"date":"2021-04-22","o":4465.0,"h":4504.5,"l":4437.0,"c":4438.0,"v":36336.0,"dr":-0.0026,"sa":0.4842},{"date":"2021-04-23","o":4436.5,"h":4518.0,"l":4435.5,"c":4503.0,"v":1906.0,"dr":0.0146,"sa":0.4826},{"date":"2021-04-26","o":4500.0,"h":4524.0,"l":4433.0,"c":4488.0,"v":1.0,"dr":-0.0033,"sa":0.473},{"date":"2021-04-27","o":4510.5,"h":4594.0,"l":4510.5,"c":4575.0,"v":1077.0,"dr":0.0194,"sa":0.4676},{"date":"2021-04-28","o":4600.0,"h":4612.5,"l":4551.0,"c":4559.5,"v":1402.0,"dr":-0.0034,"sa":0.4676},{"date":"2021-04-29","o":4557.0,"h":4667.0,"l":4548.0,"c":4649.5,"v":437.0,"dr":0.0197,"sa":0.4623},{"date":"2021-04-30","o":4673.0,"h":4673.0,"l":4625.0,"c":4625.0,"v":2.0,"dr":-0.0053,"sa":0.4603},{"date":"2021-05-03","o":4755.0,"h":4755.0,"l":4650.0,"c":4711.0,"v":605.0,"dr":0.0186,"sa":0.4605},{"date":"2021-05-04","o":4720.5,"h":4720.5,"l":4600.0,"c":4607.5,"v":623.0,"dr":-0.022,"sa":0.4611},{"date":"2021-05-05","o":4692.0,"h":4700.0,"l":4605.0,"c":4662.0,"v":472.0,"dr":0.0118,"sa":0.4561},{"date":"2021-05-06","o":4698.5,"h":4698.5,"l":4600.0,"c":4635.0,"v":442.0,"dr":-0.0058,"sa":0.4559},{"date":"2021-05-07","o":4668.5,"h":4685.5,"l":4607.0,"c":4650.0,"v":15039.0,"dr":0.0032,"sa":0.4558},{"date":"2021-05-10","o":4670.0,"h":4717.0,"l":4640.0,"c":4688.5,"v":18650.0,"dr":0.0083,"sa":0.4521},{"date":"2021-05-11","o":4700.0,"h":4700.0,"l":4582.0,"c":4613.5,"v":1219.0,"dr":-0.016,"sa":0.4522},{"date":"2021-05-12","o":4612.0,"h":4612.0,"l":4489.0,"c":4498.5,"v":602.0,"dr":-0.0249,"sa":0.4501},{"date":"2021-05-13","o":4489.0,"h":4602.5,"l":4489.0,"c":4591.0,"v":368.0,"dr":0.0206,"sa":0.4494},{"date":"2021-05-14","o":4561.5,"h":4634.0,"l":4561.5,"c":4612.5,"v":1695.0,"dr":0.0047,"sa":0.4485},{"date":"2021-05-17","o":4615.0,"h":4660.0,"l":4566.0,"c":4632.5,"v":1.0,"dr":0.0043,"sa":0.4483},{"date":"2021-05-18","o":4693.5,"h":4734.0,"l":4647.0,"c":4719.0,"v":1.0,"dr":0.0187,"sa":0.4484},{"date":"2021-05-19","o":4693.0,"h":4704.5,"l":4621.5,"c":4677.5,"v":1.0,"dr":-0.0088,"sa":0.4482},{"date":"2021-05-20","o":4747.5,"h":4798.0,"l":4712.5,"c":4776.0,"v":5.0,"dr":0.0211,"sa":0.4481},{"date":"2021-05-21","o":4799.0,"h":4803.0,"l":4714.5,"c":4758.0,"v":2.0,"dr":-0.0038,"sa":0.4482},{"date":"2021-05-26","o":4760.0,"h":4847.5,"l":4757.0,"c":4790.0,"v":2979.0,"dr":0.0067,"sa":0.4481},{"date":"2021-05-27","o":4820.0,"h":4844.0,"l":4777.0,"c":4822.5,"v":3896.0,"dr":0.0068,"sa":0.448},{"date":"2021-05-28","o":4820.0,"h":4838.5,"l":4795.0,"c":4830.0,"v":8.0,"dr":0.0016,"sa":0.448},{"date":"2021-05-31","o":4925.0,"h":4930.0,"l":4850.0,"c":4901.5,"v":302.0,"dr":0.0148,"sa":0.4477},{"date":"2021-06-01","o":4900.0,"h":4901.5,"l":4830.0,"c":4847.5,"v":2807.0,"dr":-0.011,"sa":0.4471},{"date":"2021-06-02","o":4847.0,"h":4916.0,"l":4829.5,"c":4910.5,"v":2342.0,"dr":0.013,"sa":0.4472},{"date":"2021-06-03","o":4847.5,"h":4885.0,"l":4782.5,"c":4853.5,"v":450.0,"dr":-0.0116,"sa":0.447},{"date":"2021-06-04","o":4850.0,"h":4891.0,"l":4828.0,"c":4883.5,"v":622.0,"dr":0.0062,"sa":0.4471},{"date":"2021-06-07","o":4883.5,"h":4885.0,"l":4793.5,"c":4816.5,"v":1500.0,"dr":-0.0137,"sa":0.4456},{"date":"2021-06-08","o":4877.0,"h":4878.5,"l":4820.0,"c":4856.5,"v":1694.0,"dr":0.0083,"sa":0.4447},{"date":"2021-06-09","o":4890.5,"h":4891.0,"l":4796.0,"c":4801.5,"v":8729.0,"dr":-0.0113,"sa":0.4449},{"date":"2021-06-10","o":4909.5,"h":4909.5,"l":4803.0,"c":4817.5,"v":2950.0,"dr":0.0033,"sa":0.4442},{"date":"2021-06-11","o":4899.5,"h":4900.0,"l":4870.0,"c":4877.0,"v":1800.0,"dr":0.0124,"sa":0.4443},{"date":"2021-06-14","o":4865.0,"h":4880.0,"l":4815.0,"c":4846.5,"v":1587.0,"dr":-0.0063,"sa":0.4443},{"date":"2021-06-15","o":4890.5,"h":4900.5,"l":4831.0,"c":4859.5,"v":1729.0,"dr":0.0027,"sa":0.4443},{"date":"2021-06-16","o":4900.0,"h":4916.5,"l":4845.5,"c":4891.5,"v":678.0,"dr":0.0066,"sa":0.4429},{"date":"2021-06-17","o":4890.0,"h":4913.5,"l":4862.0,"c":4882.0,"v":1127.0,"dr":-0.0019,"sa":0.4403},{"date":"2021-06-18","o":4800.0,"h":4838.5,"l":4758.5,"c":4784.0,"v":1623.0,"dr":-0.0201,"sa":0.4409},{"date":"2021-06-22","o":4790.0,"h":4970.5,"l":4650.0,"c":4953.0,"v":473.0,"dr":0.0353,"sa":0.4416},{"date":"2021-06-23","o":4943.5,"h":4950.0,"l":4900.0,"c":4934.0,"v":997.0,"dr":-0.0038,"sa":0.4408},{"date":"2021-06-24","o":4970.0,"h":4974.0,"l":4910.0,"c":4933.5,"v":1948.0,"dr":-0.0001,"sa":0.4402},{"date":"2021-06-25","o":4908.5,"h":4978.0,"l":4880.0,"c":4975.5,"v":710.0,"dr":0.0085,"sa":0.4295},{"date":"2021-06-28","o":4978.0,"h":4979.0,"l":4893.0,"c":4908.5,"v":1936.0,"dr":-0.0135,"sa":0.4298},{"date":"2021-06-29","o":4952.5,"h":4952.5,"l":4878.5,"c":4899.5,"v":6507.0,"dr":-0.0018,"sa":0.4296},{"date":"2021-06-30","o":4953.0,"h":4976.0,"l":4923.0,"c":4931.0,"v":681.0,"dr":0.0064,"sa":0.4286},{"date":"2021-07-01","o":4973.0,"h":4998.0,"l":4930.0,"c":4968.0,"v":629.0,"dr":0.0075,"sa":0.4283},{"date":"2021-07-02","o":4968.0,"h":5058.5,"l":4968.0,"c":5055.5,"v":375.0,"dr":0.0176,"sa":0.4283},{"date":"2021-07-05","o":5055.5,"h":5125.0,"l":5052.0,"c":5071.0,"v":296.0,"dr":0.0031,"sa":0.4282},{"date":"2021-07-06","o":5080.0,"h":5144.0,"l":4972.5,"c":5054.0,"v":1847.0,"dr":-0.0034,"sa":0.4281},{"date":"2021-07-07","o":5054.0,"h":5110.5,"l":5031.0,"c":5110.5,"v":1084.0,"dr":0.0112,"sa":0.4276},{"date":"2021-07-08","o":5113.5,"h":5141.5,"l":5033.0,"c":5045.5,"v":3135.0,"dr":-0.0127,"sa":0.4275},{"date":"2021-07-12","o":5110.0,"h":5144.0,"l":5031.5,"c":5052.0,"v":4941.0,"dr":0.0013,"sa":0.4253},{"date":"2021-07-13","o":5086.5,"h":5128.0,"l":5070.0,"c":5080.0,"v":21267.0,"dr":0.0055,"sa":0.4253},{"date":"2021-07-14","o":5060.5,"h":5133.5,"l":5060.5,"c":5118.0,"v":474.0,"dr":0.0075,"sa":0.423},{"date":"2021-07-15","o":5109.0,"h":5160.5,"l":5062.5,"c":5158.5,"v":8372.0,"dr":0.0079,"sa":0.4228},{"date":"2021-07-16","o":5194.5,"h":5194.5,"l":5123.0,"c":5160.0,"v":1531.0,"dr":0.0003,"sa":0.4226},{"date":"2021-07-19","o":5050.0,"h":5122.0,"l":4931.5,"c":5086.0,"v":554.0,"dr":-0.0143,"sa":0.423},{"date":"2021-07-20","o":5120.0,"h":5270.0,"l":5090.5,"c":5232.0,"v":450.0,"dr":0.0287,"sa":0.4233},{"date":"2021-07-21","o":5232.0,"h":5300.0,"l":5232.0,"c":5278.5,"v":428.0,"dr":0.0089,"sa":0.4232},{"date":"2021-07-22","o":5280.0,"h":5391.5,"l":5269.0,"c":5391.0,"v":9184.0,"dr":0.0213,"sa":0.4232},{"date":"2021-07-23","o":5400.0,"h":5520.5,"l":5400.0,"c":5461.5,"v":1278.0,"dr":0.0131,"sa":0.4203},{"date":"2021-07-26","o":5459.0,"h":5515.0,"l":5420.0,"c":5511.5,"v":11900.0,"dr":0.0092,"sa":0.4204},{"date":"2021-07-27","o":5515.0,"h":5579.5,"l":5515.0,"c":5562.0,"v":978.0,"dr":0.0092,"sa":0.4202},{"date":"2021-07-28","o":5486.0,"h":5486.0,"l":5350.0,"c":5474.5,"v":2262.0,"dr":-0.0157,"sa":0.4206},{"date":"2021-07-29","o":5470.0,"h":5556.0,"l":5470.0,"c":5500.0,"v":1229.0,"dr":0.0047,"sa":0.4202},{"date":"2021-07-30","o":5500.0,"h":5572.0,"l":5457.0,"c":5490.0,"v":2938.0,"dr":-0.0018,"sa":0.4197},{"date":"2021-08-02","o":5400.0,"h":5500.0,"l":5392.0,"c":5439.0,"v":1373.0,"dr":-0.0093,"sa":0.4198},{"date":"2021-08-03","o":5490.0,"h":5490.0,"l":5320.5,"c":5349.5,"v":3797.0,"dr":-0.0165,"sa":0.4202},{"date":"2021-08-04","o":5353.0,"h":5353.0,"l":5230.0,"c":5235.0,"v":1941.0,"dr":-0.0214,"sa":0.4201},{"date":"2021-08-05","o":5278.0,"h":5335.0,"l":5200.0,"c":5265.0,"v":6405.0,"dr":0.0057,"sa":0.4196},{"date":"2021-08-06","o":5290.0,"h":5300.0,"l":5236.5,"c":5264.0,"v":660.0,"dr":-0.0002,"sa":0.4186},{"date":"2021-08-09","o":5300.0,"h":5300.0,"l":5192.5,"c":5197.5,"v":1000.0,"dr":-0.0126,"sa":0.4181},{"date":"2021-08-10","o":5195.0,"h":5202.0,"l":5139.0,"c":5174.0,"v":1349.0,"dr":-0.0045,"sa":0.4181},{"date":"2021-08-11","o":5210.0,"h":5243.0,"l":5192.0,"c":5224.5,"v":1854.0,"dr":0.0098,"sa":0.4177},{"date":"2021-08-12","o":5216.0,"h":5259.5,"l":5140.0,"c":5161.5,"v":4240.0,"dr":-0.0121,"sa":0.4179},{"date":"2021-08-13","o":5294.0,"h":5325.0,"l":5185.5,"c":5318.0,"v":1269.0,"dr":0.0303,"sa":0.4188},{"date":"2021-08-17","o":5318.0,"h":5383.0,"l":5257.0,"c":5310.5,"v":1197.0,"dr":-0.0014,"sa":0.4187},{"date":"2021-08-18","o":5250.0,"h":5332.5,"l":5250.0,"c":5266.0,"v":697.0,"dr":-0.0084,"sa":0.4186},{"date":"2021-08-19","o":5328.5,"h":5328.5,"l":5233.5,"c":5313.0,"v":2626.0,"dr":0.0089,"sa":0.4143},{"date":"2021-08-20","o":5352.5,"h":5363.0,"l":5252.0,"c":5342.0,"v":659.0,"dr":0.0055,"sa":0.4129},{"date":"2021-08-23","o":5347.0,"h":5375.0,"l":5274.0,"c":5315.0,"v":1649.0,"dr":-0.0051,"sa":0.4129},{"date":"2021-08-24","o":5315.0,"h":5316.0,"l":5215.0,"c":5240.0,"v":306.0,"dr":-0.0141,"sa":0.413},{"date":"2021-08-25","o":5240.0,"h":5290.5,"l":5207.5,"c":5290.0,"v":4931.0,"dr":0.0095,"sa":0.4127},{"date":"2021-08-26","o":5300.0,"h":5300.0,"l":5198.5,"c":5255.5,"v":1096.0,"dr":-0.0065,"sa":0.4125},{"date":"2021-08-27","o":5265.0,"h":5300.0,"l":5242.5,"c":5264.0,"v":356.0,"dr":0.0016,"sa":0.412},{"date":"2021-08-30","o":5270.0,"h":5300.0,"l":5173.0,"c":5208.0,"v":962.0,"dr":-0.0106,"sa":0.4115},{"date":"2021-08-31","o":5236.5,"h":5277.0,"l":5173.5,"c":5264.5,"v":12683.0,"dr":0.0108,"sa":0.4114},{"date":"2021-09-01","o":5290.0,"h":5315.0,"l":5239.0,"c":5286.5,"v":3454.0,"dr":0.0042,"sa":0.4114},{"date":"2021-09-02","o":5325.0,"h":5350.0,"l":5285.5,"c":5338.0,"v":2132.0,"dr":0.0097,"sa":0.4101},{"date":"2021-09-03","o":5350.0,"h":5350.0,"l":5279.5,"c":5311.0,"v":639.0,"dr":-0.0051,"sa":0.4101},{"date":"2021-09-06","o":5395.0,"h":5405.0,"l":5106.0,"c":5345.0,"v":407.0,"dr":0.0064,"sa":0.4085},{"date":"2021-09-07","o":5294.0,"h":5307.0,"l":5250.0,"c":5264.0,"v":3650.0,"dr":-0.0152,"sa":0.4088},{"date":"2021-09-08","o":5270.0,"h":5379.5,"l":5264.5,"c":5311.0,"v":3984.0,"dr":0.0089,"sa":0.4081},{"date":"2021-09-09","o":5311.0,"h":5410.0,"l":5311.0,"c":5405.0,"v":1873.0,"dr":0.0177,"sa":0.4083},{"date":"2021-09-10","o":5430.0,"h":5580.0,"l":5405.0,"c":5489.5,"v":1284.0,"dr":0.0156,"sa":0.4085},{"date":"2021-09-13","o":5465.0,"h":5550.0,"l":5365.0,"c":5405.0,"v":830.0,"dr":-0.0154,"sa":0.4085},{"date":"2021-09-14","o":5410.0,"h":5415.5,"l":5329.5,"c":5390.0,"v":1609.0,"dr":-0.0028,"sa":0.4084},{"date":"2021-09-15","o":5372.5,"h":5420.0,"l":5334.0,"c":5420.0,"v":296.0,"dr":0.0056,"sa":0.4051},{"date":"2021-09-16","o":5400.0,"h":5480.0,"l":5400.0,"c":5477.0,"v":1475.0,"dr":0.0105,"sa":0.4045},{"date":"2021-09-17","o":5458.0,"h":5552.5,"l":5457.5,"c":5512.0,"v":1881.0,"dr":0.0064,"sa":0.4044},{"date":"2021-09-20","o":5510.0,"h":5550.0,"l":5425.0,"c":5490.5,"v":1362.0,"dr":-0.0039,"sa":0.4043},{"date":"2021-09-21","o":5516.0,"h":5623.0,"l":5516.0,"c":5591.5,"v":906.0,"dr":0.0184,"sa":0.4028},{"date":"2021-09-22","o":5600.0,"h":5772.0,"l":5600.0,"c":5738.5,"v":912.0,"dr":0.0263,"sa":0.4033},{"date":"2021-09-23","o":5772.0,"h":5835.0,"l":5726.5,"c":5829.5,"v":23740.0,"dr":0.0159,"sa":0.4035},{"date":"2021-09-24","o":5850.0,"h":5931.5,"l":5833.5,"c":5904.5,"v":1991.0,"dr":0.0129,"sa":0.4033},{"date":"2021-09-27","o":5904.5,"h":6017.5,"l":5874.0,"c":6013.5,"v":3337.0,"dr":0.0185,"sa":0.4036},{"date":"2021-09-28","o":6013.5,"h":6013.5,"l":5883.0,"c":5943.0,"v":1382.0,"dr":-0.0117,"sa":0.4027},{"date":"2021-09-29","o":5943.0,"h":6020.0,"l":5930.0,"c":5960.5,"v":909.0,"dr":0.0029,"sa":0.401},{"date":"2021-09-30","o":5965.0,"h":5987.0,"l":5800.0,"c":5811.5,"v":780.0,"dr":-0.025,"sa":0.4004},{"date":"2021-10-01","o":5800.0,"h":6000.0,"l":5750.0,"c":5921.5,"v":2827.0,"dr":0.0189,"sa":0.4005},{"date":"2021-10-04","o":5855.0,"h":5931.5,"l":5807.0,"c":5848.0,"v":760.0,"dr":-0.0124,"sa":0.397},{"date":"2021-10-05","o":5900.0,"h":5931.5,"l":5793.5,"c":5877.5,"v":9661.0,"dr":0.005,"sa":0.3967},{"date":"2021-10-06","o":5880.0,"h":5940.0,"l":5784.5,"c":5893.5,"v":626.0,"dr":0.0027,"sa":0.3963},{"date":"2021-10-07","o":5950.0,"h":6075.0,"l":5934.5,"c":5952.0,"v":1183.0,"dr":0.0099,"sa":0.3962},{"date":"2021-10-12","o":5970.0,"h":6029.5,"l":5840.5,"c":5843.0,"v":1112.0,"dr":-0.0183,"sa":0.3964},{"date":"2021-10-13","o":5751.0,"h":5855.0,"l":5728.0,"c":5855.0,"v":1245.0,"dr":0.0021,"sa":0.3964},{"date":"2021-10-14","o":5900.0,"h":5950.0,"l":5850.0,"c":5939.5,"v":6520.0,"dr":0.0144,"sa":0.3963},{"date":"2021-10-15","o":5954.0,"h":5960.0,"l":5880.0,"c":5905.0,"v":1081.0,"dr":-0.0058,"sa":0.3964},{"date":"2021-10-18","o":5900.0,"h":5930.0,"l":5854.0,"c":5915.0,"v":661.0,"dr":0.0017,"sa":0.3931},{"date":"2021-10-19","o":5915.0,"h":5966.5,"l":5871.0,"c":5931.0,"v":4765.0,"dr":0.0027,"sa":0.3924},{"date":"2021-10-20","o":5933.0,"h":5933.0,"l":5863.0,"c":5873.5,"v":1231.0,"dr":-0.0097,"sa":0.3923},{"date":"2021-10-21","o":5884.0,"h":6013.5,"l":5829.5,"c":5992.5,"v":1293.0,"dr":0.0203,"sa":0.3927},{"date":"2021-10-22","o":6100.0,"h":6100.0,"l":5917.0,"c":5980.0,"v":902.0,"dr":-0.0021,"sa":0.3923},{"date":"2021-10-25","o":5990.0,"h":5999.5,"l":5918.0,"c":5940.5,"v":1484.0,"dr":-0.0066,"sa":0.3923},{"date":"2021-10-26","o":5987.0,"h":6000.0,"l":5910.0,"c":5958.5,"v":11439.0,"dr":0.003,"sa":0.3823},{"date":"2021-10-27","o":6030.0,"h":6183.0,"l":6030.0,"c":6156.0,"v":2417.0,"dr":0.0331,"sa":0.3836},{"date":"2021-10-28","o":6200.0,"h":6351.0,"l":6153.5,"c":6345.5,"v":1062.0,"dr":0.0308,"sa":0.3823},{"date":"2021-10-29","o":6370.0,"h":6475.0,"l":6283.0,"c":6452.0,"v":1548.0,"dr":0.0168,"sa":0.3822},{"date":"2021-11-01","o":6475.0,"h":6757.0,"l":6475.0,"c":6701.0,"v":1998.0,"dr":0.0386,"sa":0.3825},{"date":"2021-11-02","o":6700.0,"h":6812.5,"l":6639.0,"c":6759.0,"v":2697.0,"dr":0.0087,"sa":0.3813},{"date":"2021-11-03","o":6800.0,"h":6826.0,"l":6696.0,"c":6731.0,"v":2738.0,"dr":-0.0041,"sa":0.3768},{"date":"2021-11-04","o":6746.0,"h":6896.5,"l":6745.5,"c":6856.5,"v":3107.0,"dr":0.0186,"sa":0.375},{"date":"2021-11-05","o":7000.0,"h":7000.0,"l":6861.5,"c":6885.5,"v":5415.0,"dr":0.0042,"sa":0.3745},{"date":"2021-11-08","o":6953.0,"h":6958.0,"l":6765.5,"c":6810.5,"v":3024.0,"dr":-0.0109,"sa":0.3585},{"date":"2021-11-09","o":6820.0,"h":6885.0,"l":6628.5,"c":6664.5,"v":1908.0,"dr":-0.0214,"sa":0.3586},{"date":"2021-11-10","o":6960.0,"h":6960.0,"l":6645.0,"c":6744.0,"v":2775.0,"dr":0.0119,"sa":0.3487},{"date":"2021-11-11","o":6807.0,"h":7149.5,"l":6710.0,"c":6713.0,"v":6151.0,"dr":-0.0046,"sa":0.2983},{"date":"2021-11-12","o":6793.5,"h":6822.5,"l":6620.5,"c":6788.0,"v":7814.0,"dr":0.0112,"sa":0.2439},{"date":"2021-11-15","o":6610.0,"h":6780.0,"l":6595.0,"c":6636.5,"v":815.0,"dr":-0.0223,"sa":0.2446},{"date":"2021-11-16","o":6650.0,"h":6726.0,"l":6500.0,"c":6683.5,"v":1186.0,"dr":0.0071,"sa":0.2433},{"date":"2021-11-17","o":6685.0,"h":6900.0,"l":6639.5,"c":6752.0,"v":1513.0,"dr":0.0102,"sa":0.243},{"date":"2021-11-18","o":6760.0,"h":6820.0,"l":6686.5,"c":6765.0,"v":924.0,"dr":0.0019,"sa":0.2428},{"date":"2021-11-19","o":6778.5,"h":6899.0,"l":6635.5,"c":6802.0,"v":1953.0,"dr":0.0055,"sa":0.2411},{"date":"2021-11-23","o":6900.0,"h":6942.0,"l":6800.0,"c":6929.0,"v":2825.0,"dr":0.0187,"sa":0.2409},{"date":"2021-11-24","o":6980.0,"h":6999.0,"l":6830.5,"c":6966.5,"v":1394.0,"dr":0.0054,"sa":0.2396},{"date":"2021-11-25","o":6999.0,"h":7195.0,"l":6850.0,"c":7015.0,"v":362.0,"dr":0.007,"sa":0.2392},{"date":"2021-11-26","o":6800.0,"h":6930.5,"l":6470.0,"c":6525.5,"v":882.0,"dr":-0.0698,"sa":0.2435},{"date":"2021-11-29","o":6550.0,"h":6923.0,"l":6550.0,"c":6650.0,"v":1053.0,"dr":0.0191,"sa":0.244},{"date":"2021-11-30","o":6610.0,"h":6639.0,"l":6481.5,"c":6592.5,"v":1721.0,"dr":-0.0086,"sa":0.2432},{"date":"2021-12-01","o":6729.0,"h":6767.0,"l":6562.5,"c":6700.5,"v":1158.0,"dr":0.0164,"sa":0.2435},{"date":"2021-12-02","o":6700.0,"h":6862.0,"l":6650.0,"c":6858.0,"v":1604.0,"dr":0.0235,"sa":0.2435},{"date":"2021-12-03","o":6862.0,"h":6870.0,"l":6741.0,"c":6806.0,"v":876.0,"dr":-0.0076,"sa":0.243},{"date":"2021-12-06","o":6800.0,"h":7078.0,"l":6757.0,"c":7039.5,"v":768.0,"dr":0.0343,"sa":0.2451},{"date":"2021-12-07","o":7000.0,"h":7100.0,"l":6700.0,"c":7026.5,"v":4495.0,"dr":-0.0018,"sa":0.2451},{"date":"2021-12-09","o":7026.0,"h":7053.5,"l":6858.5,"c":6934.0,"v":477.0,"dr":-0.0132,"sa":0.2456},{"date":"2021-12-10","o":7000.0,"h":7006.5,"l":6840.5,"c":6920.5,"v":558.0,"dr":-0.0019,"sa":0.2454},{"date":"2021-12-13","o":7100.0,"h":7100.0,"l":6696.5,"c":6750.0,"v":615.0,"dr":-0.0246,"sa":0.2468},{"date":"2021-12-14","o":6750.0,"h":6750.0,"l":6551.5,"c":6671.5,"v":968.0,"dr":-0.0116,"sa":0.2447},{"date":"2021-12-15","o":6670.0,"h":6749.0,"l":6510.5,"c":6635.5,"v":503.0,"dr":-0.0054,"sa":0.2448},{"date":"2021-12-16","o":6635.5,"h":6734.0,"l":6604.0,"c":6722.5,"v":447.0,"dr":0.0131,"sa":0.2425},{"date":"2021-12-17","o":6750.0,"h":6825.5,"l":6670.0,"c":6747.5,"v":880.0,"dr":0.0037,"sa":0.2422},{"date":"2021-12-20","o":6760.0,"h":6800.0,"l":6632.0,"c":6727.0,"v":698.0,"dr":-0.003,"sa":0.2417},{"date":"2021-12-21","o":6753.0,"h":6962.5,"l":6753.0,"c":6900.5,"v":2707.0,"dr":0.0258,"sa":0.2423},{"date":"2021-12-22","o":6930.0,"h":6937.5,"l":6855.0,"c":6888.5,"v":505.0,"dr":-0.0017,"sa":0.2406},{"date":"2021-12-23","o":6885.5,"h":7047.0,"l":6756.0,"c":6781.0,"v":3303.0,"dr":-0.0156,"sa":0.2359},{"date":"2021-12-27","o":6810.0,"h":6847.0,"l":6639.0,"c":6670.0,"v":1576.0,"dr":-0.0164,"sa":0.2367},{"date":"2021-12-28","o":6670.0,"h":6743.5,"l":6615.0,"c":6670.0,"v":2243.0,"dr":0.0,"sa":0.2366},{"date":"2021-12-29","o":6670.5,"h":6832.0,"l":6634.5,"c":6730.0,"v":584.0,"dr":0.009,"sa":0.2365},{"date":"2021-12-30","o":6800.0,"h":6840.0,"l":6655.5,"c":6738.5,"v":1167.0,"dr":0.0013,"sa":0.2365},{"date":"2022-01-03","o":6796.5,"h":6891.5,"l":6764.0,"c":6860.0,"v":1318.0,"dr":0.018,"sa":0.2345},{"date":"2022-01-04","o":7100.0,"h":7100.0,"l":6853.5,"c":6894.5,"v":1233.0,"dr":0.005,"sa":0.2345},{"date":"2022-01-05","o":6846.0,"h":6971.5,"l":6842.5,"c":6960.0,"v":910.0,"dr":0.0095,"sa":0.2331},{"date":"2022-01-06","o":6960.0,"h":7120.0,"l":6893.0,"c":7120.0,"v":336.0,"dr":0.023,"sa":0.2339},{"date":"2022-01-07","o":7120.0,"h":7250.5,"l":7031.5,"c":7075.5,"v":533.0,"dr":-0.0062,"sa":0.2339},{"date":"2022-01-10","o":7200.0,"h":7200.0,"l":6958.0,"c":7023.5,"v":364.0,"dr":-0.0073,"sa":0.2341},{"date":"2022-01-11","o":7199.0,"h":7199.0,"l":6868.5,"c":6885.0,"v":675.0,"dr":-0.0197,"sa":0.2348},{"date":"2022-01-12","o":6900.0,"h":7000.0,"l":6822.0,"c":6855.0,"v":160.0,"dr":-0.0044,"sa":0.2342},{"date":"2022-01-13","o":6857.0,"h":6919.5,"l":6800.0,"c":6815.5,"v":1567.0,"dr":-0.0058,"sa":0.2335},{"date":"2022-01-14","o":6733.5,"h":6825.5,"l":6700.0,"c":6746.0,"v":940.0,"dr":-0.0102,"sa":0.2334},{"date":"2022-01-17","o":6718.0,"h":6746.0,"l":6600.5,"c":6651.0,"v":436.0,"dr":-0.0141,"sa":0.2326},{"date":"2022-01-18","o":6690.0,"h":6783.5,"l":6517.0,"c":6763.5,"v":1163.0,"dr":0.0169,"sa":0.233},{"date":"2022-01-19","o":6699.0,"h":6917.0,"l":6699.0,"c":6895.0,"v":844.0,"dr":0.0194,"sa":0.2331},{"date":"2022-01-20","o":6920.0,"h":7140.0,"l":6687.5,"c":7127.5,"v":1566.0,"dr":0.0337,"sa":0.2352},{"date":"2022-01-21","o":7130.0,"h":7235.0,"l":7020.0,"c":7175.0,"v":947.0,"dr":0.0067,"sa":0.234},{"date":"2022-01-24","o":7156.5,"h":7194.5,"l":7000.0,"c":7104.0,"v":4762.0,"dr":-0.0099,"sa":0.2342},{"date":"2022-01-25","o":6784.5,"h":7199.0,"l":6784.5,"c":7191.5,"v":1472.0,"dr":0.0123,"sa":0.2339},{"date":"2022-01-26","o":7100.0,"h":7344.0,"l":6900.0,"c":6966.0,"v":1437.0,"dr":-0.0314,"sa":0.2363},{"date":"2022-01-27","o":7000.0,"h":7376.0,"l":6900.0,"c":7268.0,"v":1276.0,"dr":0.0434,"sa":0.239},{"date":"2022-01-28","o":7268.0,"h":7270.0,"l":6640.0,"c":7189.0,"v":2506.0,"dr":-0.0109,"sa":0.2389},{"date":"2022-01-31","o":7070.0,"h":7249.0,"l":7060.0,"c":7219.5,"v":1255.0,"dr":0.0042,"sa":0.2384},{"date":"2022-02-01","o":7270.0,"h":7447.0,"l":7153.0,"c":7195.5,"v":552.0,"dr":-0.0033,"sa":0.2384},{"date":"2022-02-02","o":7400.0,"h":7500.0,"l":7162.0,"c":7194.0,"v":2309.0,"dr":-0.0002,"sa":0.2377},{"date":"2022-02-04","o":7150.0,"h":7500.0,"l":7138.0,"c":7142.5,"v":11621.0,"dr":-0.0072,"sa":0.2339},{"date":"2022-02-07","o":7130.0,"h":7289.0,"l":7097.5,"c":7170.0,"v":393.0,"dr":0.0039,"sa":0.2334},{"date":"2022-02-08","o":7170.0,"h":7170.0,"l":7020.0,"c":7033.5,"v":176.0,"dr":-0.019,"sa":0.2343},{"date":"2022-02-09","o":7067.0,"h":7500.0,"l":6924.5,"c":6947.0,"v":603.0,"dr":-0.0123,"sa":0.2348},{"date":"2022-02-10","o":6900.0,"h":7190.0,"l":6800.0,"c":6849.5,"v":433.0,"dr":-0.014,"sa":0.2347},{"date":"2022-02-11","o":6919.0,"h":7018.5,"l":6832.5,"c":6841.0,"v":1017.0,"dr":-0.0012,"sa":0.2346},{"date":"2022-02-14","o":6701.0,"h":6887.0,"l":6700.0,"c":6736.5,"v":456.0,"dr":-0.0153,"sa":0.2344},{"date":"2022-02-15","o":6800.0,"h":6910.0,"l":6750.0,"c":6750.0,"v":411.0,"dr":0.002,"sa":0.2344},{"date":"2022-02-16","o":6660.0,"h":6900.0,"l":6622.0,"c":6655.5,"v":838.0,"dr":-0.014,"sa":0.2344},{"date":"2022-02-17","o":6650.0,"h":6706.0,"l":6567.5,"c":6584.5,"v":8814.0,"dr":-0.0107,"sa":0.2339},{"date":"2022-02-18","o":6550.0,"h":6700.0,"l":6310.0,"c":6511.5,"v":8976.0,"dr":-0.0111,"sa":0.2343},{"date":"2022-02-21","o":6600.0,"h":6600.0,"l":6200.0,"c":6370.5,"v":371.0,"dr":-0.0217,"sa":0.2327},{"date":"2022-02-22","o":6300.0,"h":6564.0,"l":6131.0,"c":6344.5,"v":3032.0,"dr":-0.0041,"sa":0.2328},{"date":"2022-02-23","o":6500.0,"h":6500.0,"l":6263.5,"c":6271.5,"v":949.0,"dr":-0.0115,"sa":0.2321},{"date":"2022-02-24","o":5999.0,"h":6220.0,"l":5655.0,"c":6150.0,"v":2702.0,"dr":-0.0194,"sa":0.233},{"date":"2022-02-25","o":6200.0,"h":6420.5,"l":6079.0,"c":6220.5,"v":711.0,"dr":0.0115,"sa":0.232},{"date":"2022-03-02","o":6189.0,"h":6200.0,"l":5999.0,"c":6077.0,"v":1200.0,"dr":-0.0231,"sa":0.2321},{"date":"2022-03-03","o":6082.0,"h":6180.0,"l":5935.0,"c":5962.5,"v":456.0,"dr":-0.0188,"sa":0.2329},{"date":"2022-03-04","o":5963.0,"h":5963.0,"l":5809.0,"c":5948.5,"v":464.0,"dr":-0.0023,"sa":0.2311},{"date":"2022-03-06","o":5500.0,"h":5570.0,"l":5368.0,"c":5404.5,"v":372.0,"dr":-0.0915,"sa":0.2491},{"date":"2022-03-07","o":5949.0,"h":5949.0,"l":5626.0,"c":5656.0,"v":820.0,"dr":0.0465,"sa":0.253},{"date":"2022-03-08","o":5567.0,"h":5750.0,"l":5513.0,"c":5591.5,"v":2069.0,"dr":-0.0114,"sa":0.253},{"date":"2022-03-09","o":5500.0,"h":5570.0,"l":5368.0,"c":5404.5,"v":372.0,"dr":-0.0334,"sa":0.2554},{"date":"2022-03-10","o":5699.0,"h":5699.0,"l":5219.0,"c":5297.0,"v":627.0,"dr":-0.0199,"sa":0.2563},{"date":"2022-03-11","o":5300.0,"h":5438.0,"l":5300.0,"c":5415.0,"v":389.0,"dr":0.0223,"sa":0.2565},{"date":"2022-03-14","o":5400.0,"h":5458.0,"l":5210.0,"c":5313.5,"v":767.0,"dr":-0.0187,"sa":0.2573},{"date":"2022-03-15","o":5450.0,"h":5563.5,"l":5341.0,"c":5536.0,"v":1227.0,"dr":0.0419,"sa":0.259},{"date":"2022-03-16","o":5750.0,"h":5800.0,"l":5576.0,"c":5794.5,"v":962.0,"dr":0.0467,"sa":0.2629},{"date":"2022-03-17","o":5794.5,"h":5870.0,"l":5721.5,"c":5808.0,"v":1311.0,"dr":0.0023,"sa":0.2628},{"date":"2022-03-18","o":5815.0,"h":5904.0,"l":5801.0,"c":5866.0,"v":959.0,"dr":0.01,"sa":0.2629},{"date":"2022-03-21","o":5800.5,"h":5916.0,"l":5766.0,"c":5792.0,"v":703.0,"dr":-0.0126,"sa":0.2633},{"date":"2022-03-22","o":5795.0,"h":5958.5,"l":5794.0,"c":5956.0,"v":399.0,"dr":0.0283,"sa":0.2621},{"date":"2022-03-23","o":6015.0,"h":6048.5,"l":5910.0,"c":5934.0,"v":422.0,"dr":-0.0037,"sa":0.2621},{"date":"2022-03-25","o":5942.0,"h":6077.0,"l":5940.0,"c":6035.0,"v":295.0,"dr":0.017,"sa":0.2616},{"date":"2022-03-28","o":6247.0,"h":6371.5,"l":5912.0,"c":5947.0,"v":1895.0,"dr":-0.0146,"sa":0.2618},{"date":"2022-03-29","o":6000.0,"h":6095.0,"l":5891.0,"c":5939.5,"v":1320.0,"dr":-0.0013,"sa":0.2615},{"date":"2022-03-30","o":5940.5,"h":6056.5,"l":5940.5,"c":6005.5,"v":347.0,"dr":0.0111,"sa":0.2613},{"date":"2022-03-31","o":6050.0,"h":6081.5,"l":5910.0,"c":5925.0,"v":1576.0,"dr":-0.0134,"sa":0.2613},{"date":"2022-04-01","o":5925.0,"h":5984.0,"l":5600.0,"c":5901.5,"v":1414.0,"dr":-0.004,"sa":0.2583},{"date":"2022-04-04","o":5900.0,"h":5900.0,"l":5745.0,"c":5860.5,"v":843.0,"dr":-0.0069,"sa":0.2576},{"date":"2022-04-05","o":6099.0,"h":6099.0,"l":5880.0,"c":5950.0,"v":829.0,"dr":0.0153,"sa":0.2578},{"date":"2022-04-06","o":5950.0,"h":5981.5,"l":5820.0,"c":5973.0,"v":1898.0,"dr":0.0039,"sa":0.2578},{"date":"2022-04-07","o":5955.0,"h":6100.0,"l":5955.0,"c":6082.0,"v":2294.0,"dr":0.0182,"sa":0.2583},{"date":"2022-04-08","o":6200.0,"h":6200.0,"l":5975.0,"c":6009.0,"v":282.0,"dr":-0.012,"sa":0.2576},{"date":"2022-04-11","o":6180.0,"h":6180.0,"l":5800.0,"c":5972.5,"v":1043.0,"dr":-0.0061,"sa":0.2567},{"date":"2022-04-12","o":5962.0,"h":6041.0,"l":5932.5,"c":5955.0,"v":295.0,"dr":-0.0029,"sa":0.2567},{"date":"2022-04-13","o":5960.0,"h":6031.5,"l":5915.5,"c":5996.5,"v":494.0,"dr":0.007,"sa":0.2567},{"date":"2022-04-18","o":5880.0,"h":6015.0,"l":5871.5,"c":5924.0,"v":570.0,"dr":-0.0121,"sa":0.257},{"date":"2022-04-19","o":5916.0,"h":6121.5,"l":5850.0,"c":6100.0,"v":1471.0,"dr":0.0297,"sa":0.2586},{"date":"2022-04-20","o":6170.0,"h":6250.0,"l":6086.0,"c":6250.0,"v":776.0,"dr":0.0246,"sa":0.2596},{"date":"2022-04-21","o":6250.0,"h":6526.5,"l":6250.0,"c":6485.5,"v":3743.0,"dr":0.0377,"sa":0.2619},{"date":"2022-04-22","o":6495.0,"h":6600.0,"l":6446.0,"c":6539.5,"v":585.0,"dr":0.0083,"sa":0.2619},{"date":"2022-04-25","o":6600.0,"h":6648.5,"l":6426.0,"c":6629.5,"v":1203.0,"dr":0.0138,"sa":0.2621},{"date":"2022-04-26","o":6630.0,"h":6699.0,"l":6524.5,"c":6671.0,"v":1062.0,"dr":0.0063,"sa":0.2621},{"date":"2022-04-27","o":6740.0,"h":6740.0,"l":6489.0,"c":6491.5,"v":1747.0,"dr":-0.0269,"sa":0.2634},{"date":"2022-04-28","o":6495.0,"h":6688.5,"l":6450.0,"c":6524.5,"v":486.0,"dr":0.0051,"sa":0.2633},{"date":"2022-04-29","o":6599.0,"h":6599.0,"l":6366.0,"c":6422.5,"v":566.0,"dr":-0.0156,"sa":0.2639},{"date":"2022-05-02","o":6440.0,"h":6500.0,"l":6251.0,"c":6483.5,"v":512.0,"dr":0.0095,"sa":0.2637},{"date":"2022-05-03","o":6500.0,"h":6500.0,"l":6332.0,"c":6390.0,"v":2327.0,"dr":-0.0144,"sa":0.2641},{"date":"2022-05-04","o":6390.0,"h":6550.0,"l":6379.5,"c":6479.5,"v":566.0,"dr":0.014,"sa":0.2638},{"date":"2022-05-05","o":6835.5,"h":6835.5,"l":6370.0,"c":6400.0,"v":947.0,"dr":-0.0123,"sa":0.2641},{"date":"2022-05-06","o":6429.0,"h":6564.0,"l":6429.0,"c":6564.0,"v":1205.0,"dr":0.0256,"sa":0.2646},{"date":"2022-05-09","o":6564.0,"h":6582.0,"l":6402.0,"c":6447.0,"v":563.0,"dr":-0.0178,"sa":0.2652},{"date":"2022-05-10","o":6407.0,"h":6496.5,"l":6339.5,"c":6438.0,"v":370.0,"dr":-0.0014,"sa":0.2647},{"date":"2022-05-11","o":6400.0,"h":6400.0,"l":6299.0,"c":6354.5,"v":649.0,"dr":-0.013,"sa":0.264},{"date":"2022-05-12","o":6348.0,"h":6449.5,"l":6287.0,"c":6353.0,"v":3162.0,"dr":-0.0002,"sa":0.2638},{"date":"2022-05-13","o":6381.5,"h":6538.5,"l":6350.5,"c":6524.5,"v":1177.0,"dr":0.027,"sa":0.265},{"date":"2022-05-16","o":6426.5,"h":6540.0,"l":6394.0,"c":6483.0,"v":336.0,"dr":-0.0064,"sa":0.2651},{"date":"2022-05-19","o":6088.5,"h":6184.0,"l":6016.5,"c":6028.0,"v":334.0,"dr":-0.0702,"sa":0.2745},{"date":"2022-05-20","o":6116.5,"h":6160.0,"l":5987.5,"c":6154.5,"v":405.0,"dr":0.021,"sa":0.2747},{"date":"2022-05-23","o":6224.0,"h":6281.0,"l":6064.0,"c":6242.0,"v":1016.0,"dr":0.0142,"sa":0.2737},{"date":"2022-05-24","o":6353.5,"h":6548.0,"l":6353.5,"c":6523.5,"v":2060.0,"dr":0.0451,"sa":0.2765},{"date":"2022-05-26","o":6583.0,"h":6670.0,"l":6540.0,"c":6652.0,"v":1125.0,"dr":0.0197,"sa":0.2771},{"date":"2022-05-27","o":6700.0,"h":6760.5,"l":6632.0,"c":6669.5,"v":200.0,"dr":0.0026,"sa":0.2771},{"date":"2022-05-30","o":6700.0,"h":6700.0,"l":6510.0,"c":6546.0,"v":105.0,"dr":-0.0185,"sa":0.2773},{"date":"2022-05-31","o":6600.0,"h":6730.0,"l":6600.0,"c":6655.5,"v":2497.0,"dr":0.0167,"sa":0.2775},{"date":"2022-06-01","o":6600.0,"h":6600.0,"l":6505.0,"c":6569.0,"v":201.0,"dr":-0.013,"sa":0.2772},{"date":"2022-06-02","o":6475.0,"h":6590.5,"l":6467.5,"c":6550.0,"v":159.0,"dr":-0.0029,"sa":0.2772},{"date":"2022-06-03","o":6523.5,"h":6567.0,"l":6472.0,"c":6500.5,"v":62.0,"dr":-0.0076,"sa":0.2773},{"date":"2022-06-06","o":6473.0,"h":6552.5,"l":6464.5,"c":6520.0,"v":474.0,"dr":0.003,"sa":0.2772},{"date":"2022-06-07","o":6500.0,"h":6540.0,"l":6475.5,"c":6539.5,"v":883.0,"dr":0.003,"sa":0.2772},{"date":"2022-06-08","o":6445.0,"h":6479.0,"l":6410.0,"c":6454.5,"v":472.0,"dr":-0.013,"sa":0.2773},{"date":"2022-06-09","o":6448.0,"h":6691.5,"l":6410.0,"c":6691.5,"v":2097.0,"dr":0.0367,"sa":0.2792},{"date":"2022-06-10","o":6519.0,"h":6765.0,"l":6515.0,"c":6761.5,"v":1028.0,"dr":0.0105,"sa":0.2791},{"date":"2022-06-13","o":6765.0,"h":7188.5,"l":6722.5,"c":7166.0,"v":1138.0,"dr":0.0598,"sa":0.2849},{"date":"2022-06-14","o":7270.0,"h":7343.5,"l":7095.5,"c":7205.0,"v":1594.0,"dr":0.0054,"sa":0.2849},{"date":"2022-06-15","o":7205.0,"h":7300.0,"l":7000.0,"c":7139.0,"v":2341.0,"dr":-0.0092,"sa":0.2846},{"date":"2022-06-16","o":7110.0,"h":7171.5,"l":7045.0,"c":7105.0,"v":1252.0,"dr":-0.0048,"sa":0.2846},{"date":"2022-06-21","o":7118.0,"h":7239.5,"l":7061.5,"c":7238.0,"v":736.0,"dr":0.0187,"sa":0.2848},{"date":"2022-06-22","o":7238.0,"h":7297.5,"l":7185.5,"c":7230.5,"v":960.0,"dr":-0.001,"sa":0.2849},{"date":"2022-06-23","o":7297.0,"h":7297.0,"l":7083.0,"c":7216.0,"v":224.0,"dr":-0.002,"sa":0.2847},{"date":"2022-06-24","o":7295.0,"h":7360.0,"l":7160.0,"c":7339.5,"v":6933.0,"dr":0.0171,"sa":0.285},{"date":"2022-06-27","o":7335.5,"h":7576.0,"l":7262.0,"c":7549.0,"v":1940.0,"dr":0.0285,"sa":0.2862},{"date":"2022-06-28","o":7560.0,"h":7799.0,"l":7474.5,"c":7595.0,"v":2563.0,"dr":0.0061,"sa":0.2862},{"date":"2022-06-29","o":7702.5,"h":8010.0,"l":7664.0,"c":7790.0,"v":3605.0,"dr":0.0257,"sa":0.2872},{"date":"2022-06-30","o":8000.0,"h":8000.0,"l":7690.0,"c":7855.0,"v":5784.0,"dr":0.0083,"sa":0.2864},{"date":"2022-07-01","o":7834.5,"h":8000.0,"l":7826.0,"c":7989.5,"v":4387.0,"dr":0.0171,"sa":0.2848},{"date":"2022-07-04","o":8100.0,"h":9900.0,"l":8100.0,"c":8855.0,"v":517.0,"dr":0.1083,"sa":0.3039},{"date":"2022-07-05","o":8850.0,"h":9010.0,"l":8222.0,"c":8745.0,"v":6950.0,"dr":-0.0124,"sa":0.3043},{"date":"2022-07-06","o":8900.0,"h":8900.0,"l":8536.0,"c":8800.0,"v":3138.0,"dr":0.0063,"sa":0.3043},{"date":"2022-07-07","o":8800.0,"h":9407.0,"l":8641.5,"c":9365.5,"v":5763.0,"dr":0.0643,"sa":0.31},{"date":"2022-07-08","o":9500.0,"h":9662.5,"l":9180.0,"c":9598.0,"v":4342.0,"dr":0.0248,"sa":0.3108},{"date":"2022-07-11","o":9590.0,"h":9596.5,"l":9308.5,"c":9496.0,"v":4289.0,"dr":-0.0106,"sa":0.3111},{"date":"2022-07-12","o":9491.0,"h":9626.0,"l":9152.5,"c":9184.5,"v":27363.0,"dr":-0.0328,"sa":0.3131},{"date":"2022-07-13","o":9086.0,"h":9252.0,"l":9053.5,"c":9181.5,"v":3121.0,"dr":-0.0003,"sa":0.3127},{"date":"2022-07-14","o":9187.0,"h":9390.0,"l":9187.0,"c":9362.0,"v":1850.0,"dr":0.0197,"sa":0.3132},{"date":"2022-07-15","o":9498.0,"h":9630.5,"l":9430.0,"c":9584.5,"v":3288.0,"dr":0.0238,"sa":0.3138},{"date":"2022-07-18","o":9589.0,"h":9691.0,"l":9500.0,"c":9611.5,"v":2730.0,"dr":0.0028,"sa":0.3137},{"date":"2022-07-19","o":9650.0,"h":9923.0,"l":9635.0,"c":9891.5,"v":3103.0,"dr":0.0291,"sa":0.3144},{"date":"2022-07-20","o":9921.0,"h":9959.0,"l":9800.0,"c":9928.5,"v":2112.0,"dr":0.0037,"sa":0.3144},{"date":"2022-07-21","o":10000.0,"h":10818.0,"l":9964.5,"c":10590.5,"v":4476.0,"dr":0.0667,"sa":0.3208},{"date":"2022-07-22","o":10560.0,"h":10560.0,"l":10110.5,"c":10325.5,"v":2554.0,"dr":-0.025,"sa":0.322},{"date":"2022-07-25","o":10700.0,"h":10700.0,"l":9960.0,"c":10330.5,"v":2545.0,"dr":0.0005,"sa":0.322},{"date":"2022-07-26","o":10495.0,"h":10852.5,"l":10495.0,"c":10755.0,"v":2995.0,"dr":0.0411,"sa":0.3242},{"date":"2022-07-27","o":10700.0,"h":10809.5,"l":10590.0,"c":10777.0,"v":3125.0,"dr":0.002,"sa":0.3238},{"date":"2022-07-28","o":10667.5,"h":10769.0,"l":10030.5,"c":10376.0,"v":3381.0,"dr":-0.0372,"sa":0.3253},{"date":"2022-07-29","o":10388.0,"h":10388.0,"l":9444.0,"c":9537.5,"v":1960.0,"dr":-0.0808,"sa":0.3358},{"date":"2022-08-01","o":9455.0,"h":9530.0,"l":9031.5,"c":9353.5,"v":3590.0,"dr":-0.0193,"sa":0.336},{"date":"2022-08-02","o":9078.0,"h":9552.5,"l":9000.0,"c":9445.0,"v":3609.0,"dr":0.0098,"sa":0.3359},{"date":"2022-08-03","o":9750.0,"h":9750.0,"l":9332.5,"c":9454.5,"v":1793.0,"dr":0.001,"sa":0.3358},{"date":"2022-08-04","o":9443.5,"h":9600.0,"l":9174.5,"c":9560.5,"v":3794.0,"dr":0.0112,"sa":0.3359},{"date":"2022-08-05","o":9559.0,"h":9559.0,"l":9239.0,"c":9248.0,"v":3567.0,"dr":-0.0327,"sa":0.3372},{"date":"2022-08-08","o":9326.5,"h":9326.5,"l":8920.5,"c":9166.5,"v":3494.0,"dr":-0.0088,"sa":0.3374},{"date":"2022-08-09","o":9200.0,"h":9429.0,"l":9119.5,"c":9360.5,"v":842.0,"dr":0.0212,"sa":0.3379},{"date":"2022-08-10","o":9450.0,"h":9555.5,"l":9313.0,"c":9436.0,"v":1123.0,"dr":0.0081,"sa":0.3378},{"date":"2022-08-11","o":9478.0,"h":9478.0,"l":9250.0,"c":9283.5,"v":2261.0,"dr":-0.0162,"sa":0.3377},{"date":"2022-08-12","o":9262.5,"h":9425.0,"l":9262.5,"c":9387.5,"v":551.0,"dr":0.0112,"sa":0.337},{"date":"2022-08-16","o":9435.5,"h":9550.5,"l":9333.5,"c":9407.5,"v":1930.0,"dr":0.0021,"sa":0.337},{"date":"2022-08-17","o":9450.0,"h":9610.0,"l":9415.0,"c":9595.5,"v":2136.0,"dr":0.02,"sa":0.3374},{"date":"2022-08-18","o":9600.0,"h":9838.5,"l":9575.0,"c":9831.5,"v":1699.0,"dr":0.0246,"sa":0.3378},{"date":"2022-08-19","o":9872.0,"h":10124.0,"l":9865.5,"c":10063.5,"v":906.0,"dr":0.0236,"sa":0.3384},{"date":"2022-08-22","o":10089.0,"h":10090.0,"l":9795.5,"c":9827.5,"v":2736.0,"dr":-0.0235,"sa":0.3393},{"date":"2022-08-23","o":9830.0,"h":9866.0,"l":9616.5,"c":9773.0,"v":1602.0,"dr":-0.0055,"sa":0.3391},{"date":"2022-08-24","o":9707.5,"h":9848.0,"l":9707.5,"c":9774.5,"v":782.0,"dr":0.0002,"sa":0.338},{"date":"2022-08-25","o":9600.0,"h":9888.0,"l":9600.0,"c":9733.0,"v":558.0,"dr":-0.0042,"sa":0.338},{"date":"2022-08-26","o":9800.0,"h":9800.0,"l":9405.5,"c":9437.0,"v":792.0,"dr":-0.0304,"sa":0.3395},{"date":"2022-08-29","o":9474.0,"h":9474.0,"l":9294.5,"c":9414.5,"v":410.0,"dr":-0.0024,"sa":0.3394},{"date":"2022-08-30","o":9452.5,"h":9452.5,"l":9290.0,"c":9389.5,"v":3777.0,"dr":-0.0027,"sa":0.3395},{"date":"2022-08-31","o":9325.5,"h":9478.5,"l":9312.0,"c":9340.0,"v":643.0,"dr":-0.0053,"sa":0.3395},{"date":"2022-09-01","o":9375.5,"h":9436.0,"l":9300.0,"c":9332.0,"v":216.0,"dr":-0.0009,"sa":0.3391},{"date":"2022-09-05","o":9332.0,"h":9332.0,"l":8677.0,"c":8893.0,"v":247.0,"dr":-0.047,"sa":0.3426},{"date":"2022-09-06","o":9062.0,"h":9200.0,"l":9000.0,"c":9067.5,"v":1127.0,"dr":0.0196,"sa":0.3429},{"date":"2022-09-07","o":9118.5,"h":9245.0,"l":9085.0,"c":9122.5,"v":1661.0,"dr":0.0061,"sa":0.3429},{"date":"2022-09-08","o":9122.0,"h":9260.0,"l":9090.0,"c":9245.0,"v":1859.0,"dr":0.0134,"sa":0.3429},{"date":"2022-09-09","o":9275.0,"h":9275.0,"l":9101.5,"c":9120.0,"v":2511.0,"dr":-0.0135,"sa":0.3431},{"date":"2022-09-12","o":9088.0,"h":9182.5,"l":9077.0,"c":9127.5,"v":453.0,"dr":0.0008,"sa":0.3431},{"date":"2022-09-13","o":9116.0,"h":9116.0,"l":8891.5,"c":8919.0,"v":746.0,"dr":-0.0228,"sa":0.344},{"date":"2022-09-14","o":9005.0,"h":9124.0,"l":9005.0,"c":9073.0,"v":2007.0,"dr":0.0173,"sa":0.3442},{"date":"2022-09-15","o":9047.5,"h":9405.0,"l":9014.0,"c":9381.5,"v":1461.0,"dr":0.034,"sa":0.3456},{"date":"2022-09-16","o":9554.0,"h":9605.5,"l":9446.5,"c":9600.0,"v":837.0,"dr":0.0233,"sa":0.3458},{"date":"2022-09-19","o":9600.0,"h":9804.5,"l":9588.5,"c":9756.0,"v":350.0,"dr":0.0163,"sa":0.346},{"date":"2022-09-20","o":9756.0,"h":9818.5,"l":9499.5,"c":9648.0,"v":811.0,"dr":-0.0111,"sa":0.346},{"date":"2022-09-21","o":9735.5,"h":9823.5,"l":9660.0,"c":9665.5,"v":1421.0,"dr":0.0018,"sa":0.3457},{"date":"2022-09-22","o":9500.0,"h":9750.0,"l":9500.0,"c":9734.0,"v":1612.0,"dr":0.0071,"sa":0.3453},{"date":"2022-09-23","o":9893.5,"h":9893.5,"l":9532.5,"c":9586.0,"v":550.0,"dr":-0.0152,"sa":0.3457},{"date":"2022-09-26","o":9523.5,"h":9604.5,"l":9379.5,"c":9521.0,"v":888.0,"dr":-0.0068,"sa":0.3458},{"date":"2022-09-27","o":9482.5,"h":9482.5,"l":8982.5,"c":9111.0,"v":3220.0,"dr":-0.0431,"sa":0.3487},{"date":"2022-09-28","o":9041.5,"h":9118.0,"l":8951.0,"c":9070.0,"v":1693.0,"dr":-0.0045,"sa":0.3488},{"date":"2022-09-29","o":9070.0,"h":9105.5,"l":8859.5,"c":8972.0,"v":2114.0,"dr":-0.0108,"sa":0.3489},{"date":"2022-09-30","o":8905.5,"h":9013.5,"l":8905.5,"c":8993.0,"v":661.0,"dr":0.0023,"sa":0.3486},{"date":"2022-10-03","o":9018.5,"h":9164.5,"l":8979.5,"c":9122.0,"v":403.0,"dr":0.0143,"sa":0.3479},{"date":"2022-10-05","o":9250.0,"h":9341.0,"l":9179.5,"c":9321.5,"v":3442.0,"dr":0.0219,"sa":0.3482},{"date":"2022-10-06","o":9343.0,"h":9352.0,"l":8959.5,"c":8982.0,"v":381.0,"dr":-0.0364,"sa":0.3502},{"date":"2022-10-11","o":9090.0,"h":9193.0,"l":9036.0,"c":9046.5,"v":2399.0,"dr":0.0072,"sa":0.3498},{"date":"2022-10-12","o":9057.5,"h":9217.5,"l":9057.5,"c":9147.0,"v":1377.0,"dr":0.0111,"sa":0.3497},{"date":"2022-10-13","o":9167.0,"h":9752.0,"l":9167.0,"c":9667.5,"v":2071.0,"dr":0.0569,"sa":0.354},{"date":"2022-10-14","o":9688.5,"h":9688.5,"l":9449.5,"c":9492.0,"v":901.0,"dr":-0.0182,"sa":0.3535},{"date":"2022-10-17","o":9492.0,"h":9527.0,"l":9449.5,"c":9511.0,"v":878.0,"dr":0.002,"sa":0.3531},{"date":"2022-10-18","o":9495.0,"h":9588.0,"l":9447.0,"c":9467.5,"v":215.0,"dr":-0.0046,"sa":0.3529},{"date":"2022-10-19","o":9507.0,"h":9580.0,"l":9441.5,"c":9491.0,"v":1263.0,"dr":0.0025,"sa":0.3529},{"date":"2022-10-20","o":9490.0,"h":9550.0,"l":9437.0,"c":9504.5,"v":2299.0,"dr":0.0014,"sa":0.3529},{"date":"2022-10-21","o":9502.5,"h":9694.0,"l":9502.5,"c":9657.5,"v":1794.0,"dr":0.0161,"sa":0.3531},{"date":"2022-10-25","o":9676.0,"h":9831.0,"l":9676.0,"c":9791.5,"v":623.0,"dr":0.0139,"sa":0.3526},{"date":"2022-10-26","o":9786.0,"h":9959.0,"l":9786.0,"c":9824.5,"v":891.0,"dr":0.0034,"sa":0.3526},{"date":"2022-10-27","o":10082.5,"h":10242.0,"l":10082.5,"c":10202.5,"v":1412.0,"dr":0.0385,"sa":0.3543},{"date":"2022-10-28","o":10445.0,"h":10568.0,"l":10375.5,"c":10506.0,"v":677.0,"dr":0.0297,"sa":0.3552},{"date":"2022-10-31","o":10418.0,"h":10561.0,"l":10392.0,"c":10461.0,"v":1143.0,"dr":-0.0043,"sa":0.3553},{"date":"2022-11-01","o":10465.0,"h":10477.0,"l":10302.5,"c":10353.5,"v":503.0,"dr":-0.0103,"sa":0.3555},{"date":"2022-11-02","o":10355.0,"h":10464.5,"l":10224.0,"c":10270.5,"v":1166.0,"dr":-0.008,"sa":0.3555},{"date":"2022-11-03","o":10290.0,"h":10485.5,"l":10172.0,"c":10419.0,"v":478.0,"dr":0.0145,"sa":0.3552},{"date":"2022-11-04","o":10534.0,"h":10534.0,"l":10386.5,"c":10449.5,"v":480.0,"dr":0.0029,"sa":0.3552},{"date":"2022-11-07","o":10450.0,"h":10580.0,"l":10402.0,"c":10429.5,"v":662.0,"dr":-0.0019,"sa":0.3551},{"date":"2022-11-08","o":10445.0,"h":10617.5,"l":10439.5,"c":10582.0,"v":425.0,"dr":0.0146,"sa":0.3553},{"date":"2022-11-09","o":10574.0,"h":10700.0,"l":10519.5,"c":10639.0,"v":1479.0,"dr":0.0054,"sa":0.354},{"date":"2022-11-10","o":10723.5,"h":10850.0,"l":10500.0,"c":10682.0,"v":1527.0,"dr":0.004,"sa":0.3529},{"date":"2022-11-11","o":10692.0,"h":10778.0,"l":10359.5,"c":10527.5,"v":618.0,"dr":-0.0145,"sa":0.353},{"date":"2022-11-14","o":10527.5,"h":10647.0,"l":10482.0,"c":10594.0,"v":208.0,"dr":0.0063,"sa":0.3511},{"date":"2022-11-15","o":10600.0,"h":11000.0,"l":10434.5,"c":10691.0,"v":1580.0,"dr":0.0092,"sa":0.3511},{"date":"2022-11-16","o":10838.5,"h":11146.5,"l":10691.0,"c":11076.5,"v":2013.0,"dr":0.0361,"sa":0.3527},{"date":"2022-11-17","o":3700.0,"h":3829.0,"l":3700.0,"c":3813.5,"v":3578.0,"dr":-0.6557,"sa":0.7463},{"date":"2022-11-18","o":3820.0,"h":3862.0,"l":3764.5,"c":3789.0,"v":3643.0,"dr":-0.0064,"sa":0.7463},{"date":"2022-11-22","o":3825.0,"h":3845.5,"l":3756.5,"c":3801.5,"v":3009.0,"dr":0.0033,"sa":0.7462},{"date":"2022-11-23","o":3819.5,"h":3850.5,"l":3716.5,"c":3723.0,"v":8956.0,"dr":-0.0206,"sa":0.7462},{"date":"2022-11-24","o":3799.0,"h":3800.0,"l":3685.0,"c":3800.0,"v":473.0,"dr":0.0207,"sa":0.7464},{"date":"2022-11-25","o":3772.5,"h":3850.0,"l":3700.0,"c":3700.0,"v":1256.0,"dr":-0.0263,"sa":0.7468},{"date":"2022-11-28","o":3785.0,"h":3785.0,"l":3655.5,"c":3676.0,"v":5954.0,"dr":-0.0065,"sa":0.7468},{"date":"2022-11-29","o":3690.0,"h":3711.0,"l":3550.0,"c":3629.5,"v":1129.0,"dr":-0.0126,"sa":0.7465},{"date":"2022-11-30","o":3630.0,"h":3684.0,"l":3608.5,"c":3667.5,"v":4182.0,"dr":0.0105,"sa":0.7466},{"date":"2022-12-01","o":3716.0,"h":3720.5,"l":3668.0,"c":3685.0,"v":472.0,"dr":0.0048,"sa":0.7465},{"date":"2022-12-02","o":3700.0,"h":3729.5,"l":3660.5,"c":3722.0,"v":1004.0,"dr":0.01,"sa":0.7466},{"date":"2022-12-05","o":3730.5,"h":3758.5,"l":3669.5,"c":3745.5,"v":1691.0,"dr":0.0063,"sa":0.7466},{"date":"2022-12-06","o":3774.0,"h":3880.0,"l":3738.0,"c":3845.0,"v":5039.0,"dr":0.0266,"sa":0.7469},{"date":"2022-12-07","o":3900.0,"h":3940.5,"l":3799.5,"c":3816.5,"v":2281.0,"dr":-0.0074,"sa":0.7469},{"date":"2022-12-12","o":3840.0,"h":3899.5,"l":3804.5,"c":3818.5,"v":1511.0,"dr":0.0005,"sa":0.7468},{"date":"2022-12-13","o":3820.0,"h":3854.0,"l":3785.5,"c":3814.0,"v":958.0,"dr":-0.0012,"sa":0.7436},{"date":"2022-12-14","o":3900.0,"h":3900.0,"l":3753.0,"c":3778.0,"v":1030.0,"dr":-0.0094,"sa":0.7434},{"date":"2022-12-15","o":3800.0,"h":3807.0,"l":3728.0,"c":3772.0,"v":1229.0,"dr":-0.0016,"sa":0.7433},{"date":"2022-12-16","o":3772.0,"h":3786.5,"l":3661.0,"c":3672.0,"v":1254.0,"dr":-0.0265,"sa":0.7436},{"date":"2022-12-19","o":3709.5,"h":3720.0,"l":3647.0,"c":3676.0,"v":1120.0,"dr":0.0011,"sa":0.7432},{"date":"2022-12-20","o":3676.0,"h":3734.0,"l":3551.0,"c":3716.0,"v":137.0,"dr":0.0109,"sa":0.7433},{"date":"2022-12-21","o":3742.0,"h":3767.0,"l":3679.5,"c":3730.5,"v":3579.0,"dr":0.0039,"sa":0.7425},{"date":"2022-12-22","o":3730.0,"h":3740.0,"l":3689.0,"c":3690.5,"v":826.0,"dr":-0.0107,"sa":0.7425},{"date":"2022-12-23","o":3725.0,"h":3772.0,"l":3622.5,"c":3760.0,"v":11247.0,"dr":0.0188,"sa":0.7427},{"date":"2022-12-26","o":3758.0,"h":3758.0,"l":3600.0,"c":3650.5,"v":443.0,"dr":-0.0291,"sa":0.7432},{"date":"2022-12-28","o":3748.0,"h":3869.5,"l":3748.0,"c":3846.5,"v":1410.0,"dr":0.0537,"sa":0.7448},{"date":"2022-12-29","o":3850.0,"h":4000.0,"l":3770.5,"c":3800.0,"v":420.0,"dr":-0.0121,"sa":0.7448},{"date":"2022-12-30","o":3768.0,"h":3789.5,"l":3630.0,"c":3773.0,"v":2851.0,"dr":-0.0071,"sa":0.7448},{"date":"2023-01-02","o":3800.0,"h":4000.0,"l":3708.5,"c":3850.0,"v":724.0,"dr":0.0204,"sa":0.745},{"date":"2023-01-03","o":3701.0,"h":3811.0,"l":3653.0,"c":3765.5,"v":4286.0,"dr":-0.0219,"sa":0.7453},{"date":"2023-01-04","o":3830.0,"h":3844.0,"l":3730.5,"c":3749.5,"v":4732.0,"dr":-0.0042,"sa":0.7453},{"date":"2023-01-05","o":3798.0,"h":3798.0,"l":3700.0,"c":3706.5,"v":1066.0,"dr":-0.0115,"sa":0.7449},{"date":"2023-01-06","o":3705.0,"h":3820.0,"l":3705.0,"c":3815.5,"v":4919.0,"dr":0.0294,"sa":0.7455},{"date":"2023-01-09","o":3800.0,"h":3843.0,"l":3705.5,"c":3733.0,"v":6814.0,"dr":-0.0216,"sa":0.7457},{"date":"2023-01-10","o":3732.0,"h":3881.0,"l":3700.0,"c":3724.5,"v":1769.0,"dr":-0.0023,"sa":0.7455},{"date":"2023-01-11","o":3723.0,"h":3773.0,"l":3687.0,"c":3750.5,"v":693.0,"dr":0.007,"sa":0.7455},{"date":"2023-01-12","o":3724.0,"h":3880.0,"l":3724.0,"c":3859.5,"v":4913.0,"dr":0.0291,"sa":0.7461},{"date":"2023-01-13","o":3853.0,"h":3944.0,"l":3813.0,"c":3919.0,"v":9517.0,"dr":0.0154,"sa":0.7462},{"date":"2023-01-16","o":3919.0,"h":4044.0,"l":3919.0,"c":4020.0,"v":1120.0,"dr":0.0258,"sa":0.7465},{"date":"2023-01-17","o":4018.0,"h":4153.0,"l":3984.5,"c":4110.0,"v":5330.0,"dr":0.0224,"sa":0.7468},{"date":"2023-01-18","o":4110.0,"h":4192.5,"l":3870.0,"c":3889.0,"v":4732.0,"dr":-0.0538,"sa":0.7486},{"date":"2023-01-19","o":3900.0,"h":3953.0,"l":3846.0,"c":3899.5,"v":5538.0,"dr":0.0027,"sa":0.7483},{"date":"2023-01-20","o":3821.0,"h":4053.5,"l":3821.0,"c":4035.5,"v":1599.0,"dr":0.0349,"sa":0.7491},{"date":"2023-01-23","o":4051.5,"h":4129.0,"l":4008.0,"c":4101.0,"v":1464.0,"dr":0.0162,"sa":0.7492},{"date":"2023-01-24","o":4108.0,"h":4153.5,"l":3782.0,"c":4025.0,"v":2746.0,"dr":-0.0185,"sa":0.7492},{"date":"2023-01-25","o":4119.0,"h":4159.0,"l":4039.0,"c":4139.0,"v":22042.0,"dr":0.0283,"sa":0.7497},{"date":"2023-01-26","o":4194.0,"h":4232.0,"l":4126.0,"c":4215.0,"v":3891.0,"dr":0.0184,"sa":0.75},{"date":"2023-01-27","o":4200.0,"h":4300.0,"l":4171.5,"c":4195.0,"v":2220.0,"dr":-0.0047,"sa":0.7499},{"date":"2023-01-30","o":4270.0,"h":4270.0,"l":4158.0,"c":4166.0,"v":2827.0,"dr":-0.0069,"sa":0.7498},{"date":"2023-01-31","o":4167.0,"h":4167.0,"l":4031.0,"c":4089.0,"v":2566.0,"dr":-0.0185,"sa":0.7498},{"date":"2023-02-01","o":4130.0,"h":4150.0,"l":4036.5,"c":4055.0,"v":2990.0,"dr":-0.0083,"sa":0.7496},{"date":"2023-02-02","o":4098.0,"h":4098.0,"l":3979.5,"c":4029.5,"v":8573.0,"dr":-0.0063,"sa":0.7489},{"date":"2023-02-03","o":4091.0,"h":4091.0,"l":3995.0,"c":4030.0,"v":1652.0,"dr":0.0001,"sa":0.7488},{"date":"2023-02-06","o":4000.0,"h":4110.5,"l":3972.0,"c":4088.5,"v":2594.0,"dr":0.0145,"sa":0.7489},{"date":"2023-02-07","o":4113.0,"h":4140.0,"l":4025.0,"c":4087.0,"v":1200.0,"dr":-0.0004,"sa":0.7488},{"date":"2023-02-08","o":4150.0,"h":4150.0,"l":4002.0,"c":4015.5,"v":853.0,"dr":-0.0175,"sa":0.7484},{"date":"2023-02-09","o":4050.0,"h":4067.0,"l":4000.0,"c":4038.5,"v":2671.0,"dr":0.0057,"sa":0.7471},{"date":"2023-02-10","o":4096.0,"h":4096.0,"l":4016.0,"c":4060.0,"v":1009.0,"dr":0.0053,"sa":0.7471},{"date":"2023-02-13","o":4100.0,"h":4220.0,"l":4021.0,"c":4116.0,"v":1535.0,"dr":0.0138,"sa":0.7472},{"date":"2023-02-14","o":4116.0,"h":4161.0,"l":4088.0,"c":4113.0,"v":1139.0,"dr":-0.0007,"sa":0.7472},{"date":"2023-02-15","o":4130.0,"h":4131.0,"l":4068.5,"c":4099.0,"v":1525.0,"dr":-0.0034,"sa":0.7472},{"date":"2023-02-16","o":4090.0,"h":4214.0,"l":4066.0,"c":4101.5,"v":1468.0,"dr":0.0006,"sa":0.7471},{"date":"2023-02-17","o":4050.0,"h":4196.0,"l":4048.0,"c":4160.0,"v":8589.0,"dr":0.0143,"sa":0.7473},{"date":"2023-02-22","o":4160.0,"h":4223.0,"l":4109.5,"c":4135.5,"v":3089.0,"dr":-0.0059,"sa":0.7471},{"date":"2023-02-23","o":4190.0,"h":4190.0,"l":4045.5,"c":4089.0,"v":2126.0,"dr":-0.0112,"sa":0.747},{"date":"2023-02-24","o":4128.0,"h":4128.0,"l":4014.0,"c":4040.0,"v":1370.0,"dr":-0.012,"sa":0.747},{"date":"2023-02-27","o":4090.0,"h":4100.5,"l":4014.5,"c":4023.5,"v":2391.0,"dr":-0.0041,"sa":0.747},{"date":"2023-02-28","o":4210.0,"h":4210.0,"l":4000.0,"c":4034.5,"v":3132.0,"dr":0.0027,"sa":0.7469},{"date":"2023-03-01","o":4076.0,"h":4076.0,"l":3993.0,"c":4033.5,"v":1256.0,"dr":-0.0002,"sa":0.7469},{"date":"2023-03-02","o":4036.0,"h":4170.0,"l":4030.0,"c":4164.5,"v":1818.0,"dr":0.0325,"sa":0.7475},{"date":"2023-03-03","o":4186.0,"h":4199.0,"l":4130.0,"c":4166.5,"v":1458.0,"dr":0.0005,"sa":0.7474},{"date":"2023-03-06","o":4168.0,"h":4268.0,"l":4145.0,"c":4212.0,"v":384143.0,"dr":0.0109,"sa":0.7474},{"date":"2023-03-07","o":4270.0,"h":4270.0,"l":4157.5,"c":4178.0,"v":3848.0,"dr":-0.0081,"sa":0.7471},{"date":"2023-03-08","o":4205.0,"h":4205.0,"l":4120.5,"c":4183.0,"v":2479.0,"dr":0.0012,"sa":0.7471},{"date":"2023-03-09","o":4200.0,"h":4270.0,"l":4177.5,"c":4216.0,"v":3206.0,"dr":0.0079,"sa":0.747},{"date":"2023-03-10","o":4200.0,"h":4353.0,"l":4181.0,"c":4297.5,"v":2004.0,"dr":0.0193,"sa":0.747},{"date":"2023-03-13","o":4369.0,"h":4449.0,"l":4312.0,"c":4334.5,"v":2470.0,"dr":0.0086,"sa":0.747},{"date":"2023-03-14","o":4400.0,"h":4400.0,"l":4304.0,"c":4365.5,"v":3368.0,"dr":0.0072,"sa":0.7466},{"date":"2023-03-15","o":4399.0,"h":4407.0,"l":4339.0,"c":4415.0,"v":2723.0,"dr":0.0113,"sa":0.7464},{"date":"2023-03-16","o":4415.0,"h":4517.0,"l":4405.5,"c":4515.0,"v":1840.0,"dr":0.0227,"sa":0.7468},{"date":"2023-03-17","o":4495.0,"h":4518.0,"l":4472.5,"c":4492.5,"v":2911.0,"dr":-0.005,"sa":0.741},{"date":"2023-03-20","o":4560.0,"h":4578.0,"l":4520.0,"c":4554.5,"v":8431.0,"dr":0.0138,"sa":0.7397},{"date":"2023-03-21","o":4503.0,"h":4503.5,"l":4456.0,"c":4496.5,"v":2532.0,"dr":-0.0127,"sa":0.7398},{"date":"2023-03-22","o":4540.0,"h":4540.0,"l":4420.0,"c":4433.5,"v":4320.0,"dr":-0.014,"sa":0.7391},{"date":"2023-03-23","o":4434.0,"h":4480.0,"l":4353.5,"c":4380.0,"v":1999.0,"dr":-0.0121,"sa":0.7389},{"date":"2023-03-27","o":4450.0,"h":4599.0,"l":4396.0,"c":4483.5,"v":2359.0,"dr":0.0236,"sa":0.739},{"date":"2023-03-28","o":4517.0,"h":4517.0,"l":4448.0,"c":4497.0,"v":288414.0,"dr":0.003,"sa":0.7387},{"date":"2023-03-29","o":4550.0,"h":4580.0,"l":4515.0,"c":4570.5,"v":1270.0,"dr":0.0163,"sa":0.7377},{"date":"2023-03-30","o":4542.0,"h":4668.0,"l":4542.0,"c":4650.5,"v":1712.0,"dr":0.0175,"sa":0.7365},{"date":"2023-03-31","o":4719.5,"h":4744.5,"l":4690.0,"c":4731.5,"v":1795.0,"dr":0.0174,"sa":0.7367},{"date":"2023-04-03","o":4750.0,"h":4826.5,"l":4750.0,"c":4784.5,"v":3127.0,"dr":0.0112,"sa":0.7367},{"date":"2023-04-04","o":4790.0,"h":4840.0,"l":4790.0,"c":4814.5,"v":984.0,"dr":0.0063,"sa":0.7366},{"date":"2023-04-05","o":4820.0,"h":4956.0,"l":4800.0,"c":4803.5,"v":2109.0,"dr":-0.0023,"sa":0.7361},{"date":"2023-04-10","o":4807.5,"h":4841.0,"l":4737.0,"c":4771.5,"v":3573.0,"dr":-0.0067,"sa":0.7361},{"date":"2023-04-11","o":4796.5,"h":4796.5,"l":4717.5,"c":4721.5,"v":2572.0,"dr":-0.0105,"sa":0.736},{"date":"2023-04-12","o":4763.0,"h":4772.5,"l":4727.0,"c":4742.0,"v":1121.0,"dr":0.0043,"sa":0.7359},{"date":"2023-04-13","o":4748.0,"h":4860.0,"l":4748.0,"c":4856.5,"v":3290.0,"dr":0.0241,"sa":0.7362},{"date":"2023-04-14","o":4856.0,"h":4880.0,"l":4830.0,"c":4862.5,"v":7894.0,"dr":0.0012,"sa":0.7361},{"date":"2023-04-17","o":4863.0,"h":4959.0,"l":4863.0,"c":4928.5,"v":5221.0,"dr":0.0136,"sa":0.7361},{"date":"2023-04-18","o":4945.5,"h":5169.0,"l":4945.5,"c":5156.5,"v":3830.0,"dr":0.0463,"sa":0.7375},{"date":"2023-04-19","o":5216.0,"h":5283.5,"l":5160.0,"c":5222.5,"v":8881.0,"dr":0.0128,"sa":0.7375},{"date":"2023-04-20","o":5260.0,"h":5292.0,"l":5157.0,"c":5276.0,"v":5109.0,"dr":0.0102,"sa":0.7374},{"date":"2023-04-21","o":5335.0,"h":5554.0,"l":5275.0,"c":5525.5,"v":3571.0,"dr":0.0473,"sa":0.7389},{"date":"2023-04-24","o":5578.0,"h":5663.0,"l":5437.0,"c":5662.0,"v":14095.0,"dr":0.0247,"sa":0.739},{"date":"2023-04-25","o":5690.0,"h":5875.0,"l":5640.0,"c":5654.0,"v":8815.0,"dr":-0.0014,"sa":0.7389},{"date":"2023-04-26","o":5707.0,"h":5707.0,"l":5464.0,"c":5682.0,"v":12177.0,"dr":0.005,"sa":0.7389},{"date":"2023-04-27","o":5600.0,"h":5700.0,"l":5580.5,"c":5617.5,"v":5945.0,"dr":-0.0114,"sa":0.739},{"date":"2023-04-28","o":5597.0,"h":5666.0,"l":5561.5,"c":5591.5,"v":3118.0,"dr":-0.0046,"sa":0.739},{"date":"2023-05-02","o":5550.0,"h":5731.0,"l":5550.0,"c":5700.0,"v":3580.0,"dr":0.0194,"sa":0.7391},{"date":"2023-05-03","o":5720.0,"h":5720.0,"l":5500.0,"c":5519.0,"v":3063.0,"dr":-0.0318,"sa":0.7393},{"date":"2023-05-04","o":5518.0,"h":5573.0,"l":5482.5,"c":5524.0,"v":3182.0,"dr":0.0009,"sa":0.7389},{"date":"2023-05-05","o":5517.0,"h":5642.0,"l":5490.0,"c":5635.5,"v":6188.0,"dr":0.0202,"sa":0.7383},{"date":"2023-05-08","o":5699.0,"h":5699.0,"l":5590.0,"c":5649.5,"v":4393.0,"dr":0.0025,"sa":0.7382},{"date":"2023-05-09","o":5670.0,"h":5700.0,"l":5579.0,"c":5585.0,"v":4267.0,"dr":-0.0114,"sa":0.7382},{"date":"2023-05-10","o":5605.0,"h":5617.0,"l":5501.5,"c":5572.5,"v":2404.0,"dr":-0.0022,"sa":0.7382},{"date":"2023-05-11","o":5537.5,"h":5614.0,"l":5505.0,"c":5562.5,"v":3743.0,"dr":-0.0018,"sa":0.7377},{"date":"2023-05-12","o":5610.0,"h":5793.5,"l":5560.0,"c":5784.0,"v":3540.0,"dr":0.0398,"sa":0.7387},{"date":"2023-05-15","o":5780.0,"h":5833.0,"l":5705.0,"c":5819.0,"v":4268.0,"dr":0.0061,"sa":0.7385},{"date":"2023-05-16","o":5855.0,"h":5957.5,"l":5827.0,"c":5919.0,"v":11433.0,"dr":0.0172,"sa":0.7386},{"date":"2023-05-17","o":5946.5,"h":5946.5,"l":5880.0,"c":5899.5,"v":14718.0,"dr":-0.0033,"sa":0.7385},{"date":"2023-05-18","o":5949.5,"h":6085.0,"l":5906.0,"c":6059.5,"v":20200.0,"dr":0.0271,"sa":0.7388},{"date":"2023-05-19","o":6085.0,"h":6121.0,"l":6059.0,"c":6085.0,"v":5182.0,"dr":0.0042,"sa":0.7387},{"date":"2023-05-22","o":6090.0,"h":6090.0,"l":5931.5,"c":5942.5,"v":3470.0,"dr":-0.0234,"sa":0.7387},{"date":"2023-05-23","o":5940.0,"h":5940.0,"l":5860.0,"c":5890.0,"v":5996.0,"dr":-0.0088,"sa":0.7386},{"date":"2023-05-24","o":5918.0,"h":5945.0,"l":5831.5,"c":5854.5,"v":4248.0,"dr":-0.006,"sa":0.7386},{"date":"2023-05-29","o":5900.0,"h":6000.0,"l":5200.0,"c":5840.5,"v":2212.0,"dr":-0.0024,"sa":0.7385},{"date":"2023-05-30","o":5933.0,"h":5933.0,"l":5758.5,"c":5790.5,"v":3764.0,"dr":-0.0086,"sa":0.7385},{"date":"2023-05-31","o":5810.5,"h":5818.5,"l":5731.0,"c":5810.0,"v":2836.0,"dr":0.0034,"sa":0.7381},{"date":"2023-06-01","o":5857.5,"h":5960.5,"l":5805.5,"c":5952.0,"v":9271.0,"dr":0.0244,"sa":0.7384},{"date":"2023-06-02","o":6000.0,"h":6004.0,"l":5900.0,"c":5992.0,"v":3420.0,"dr":0.0067,"sa":0.7349},{"date":"2023-06-05","o":6050.0,"h":6050.0,"l":5900.0,"c":5952.0,"v":3650.0,"dr":-0.0067,"sa":0.7347},{"date":"2023-06-06","o":5914.0,"h":5914.0,"l":5800.0,"c":5863.0,"v":5141.0,"dr":-0.015,"sa":0.7348},{"date":"2023-06-07","o":5863.0,"h":5864.5,"l":5790.0,"c":5802.5,"v":2014.0,"dr":-0.0103,"sa":0.7336},{"date":"2023-06-08","o":5810.0,"h":5970.0,"l":5810.0,"c":5950.5,"v":7091.0,"dr":0.0255,"sa":0.7337},{"date":"2023-06-09","o":5950.0,"h":5990.0,"l":5913.0,"c":5973.0,"v":5889.0,"dr":0.0038,"sa":0.7337},{"date":"2023-06-12","o":5997.5,"h":6020.0,"l":5935.0,"c":6014.0,"v":2675.0,"dr":0.0069,"sa":0.7335},{"date":"2023-06-13","o":6027.0,"h":6052.0,"l":5981.5,"c":6015.5,"v":2711.0,"dr":0.0002,"sa":0.7333},{"date":"2023-06-14","o":6050.0,"h":6056.0,"l":5993.5,"c":6009.5,"v":7008.0,"dr":-0.001,"sa":0.7332},{"date":"2023-06-15","o":6010.0,"h":6196.0,"l":6010.0,"c":6187.5,"v":3561.0,"dr":0.0296,"sa":0.7337},{"date":"2023-06-16","o":6250.0,"h":6275.5,"l":6200.0,"c":6210.5,"v":2227.0,"dr":0.0037,"sa":0.7337},{"date":"2023-06-21","o":6255.0,"h":6255.0,"l":6148.5,"c":6214.0,"v":5744.0,"dr":0.0006,"sa":0.7337},{"date":"2023-06-22","o":6214.0,"h":6265.0,"l":6159.5,"c":6252.0,"v":4284.0,"dr":0.0061,"sa":0.7337},{"date":"2023-06-23","o":6236.5,"h":6300.0,"l":6184.5,"c":6259.0,"v":1164.0,"dr":0.0011,"sa":0.7335},{"date":"2023-06-26","o":6250.0,"h":6250.0,"l":6103.5,"c":6148.5,"v":4784.0,"dr":-0.0177,"sa":0.7329},{"date":"2023-06-27","o":6200.0,"h":6217.5,"l":6149.5,"c":6182.5,"v":2015.0,"dr":0.0055,"sa":0.7329},{"date":"2023-06-28","o":6169.0,"h":6182.5,"l":6106.0,"c":6124.5,"v":2878.0,"dr":-0.0094,"sa":0.7306},{"date":"2023-06-29","o":6165.0,"h":6247.0,"l":6127.5,"c":6180.0,"v":11838.0,"dr":0.0091,"sa":0.7307},{"date":"2023-06-30","o":6299.0,"h":6390.0,"l":6236.0,"c":6368.5,"v":2412.0,"dr":0.0305,"sa":0.7312},{"date":"2023-07-03","o":6389.0,"h":6441.0,"l":6226.0,"c":6417.0,"v":2513.0,"dr":0.0076,"sa":0.7312},{"date":"2023-07-04","o":6441.0,"h":6700.0,"l":6243.0,"c":6515.0,"v":814.0,"dr":0.0153,"sa":0.7311},{"date":"2023-07-05","o":6344.5,"h":6344.5,"l":6243.5,"c":6318.0,"v":2890.0,"dr":-0.0302,"sa":0.7318},{"date":"2023-07-06","o":6340.0,"h":6354.0,"l":6276.0,"c":6347.0,"v":1957.0,"dr":0.0046,"sa":0.7318},{"date":"2023-07-07","o":6290.0,"h":6326.5,"l":6264.0,"c":6291.5,"v":2506.0,"dr":-0.0087,"sa":0.7317},{"date":"2023-07-10","o":6300.0,"h":6392.0,"l":6296.0,"c":6305.5,"v":3565.0,"dr":0.0022,"sa":0.7312},{"date":"2023-07-11","o":6320.0,"h":6334.5,"l":6256.0,"c":6311.5,"v":3169.0,"dr":0.001,"sa":0.7311},{"date":"2023-07-12","o":6329.0,"h":6382.0,"l":6329.0,"c":6366.5,"v":2511.0,"dr":0.0087,"sa":0.7308},{"date":"2023-07-13","o":6398.0,"h":6492.5,"l":6369.0,"c":6476.5,"v":1860.0,"dr":0.0173,"sa":0.7309},{"date":"2023-07-14","o":6499.0,"h":6659.0,"l":6476.0,"c":6639.5,"v":2598.0,"dr":0.0252,"sa":0.7311},{"date":"2023-07-17","o":6700.0,"h":6700.0,"l":6550.0,"c":6555.5,"v":5502.0,"dr":-0.0127,"sa":0.7233},{"date":"2023-07-18","o":6555.5,"h":6570.5,"l":6420.0,"c":6449.0,"v":1333.0,"dr":-0.0162,"sa":0.7234},{"date":"2023-07-19","o":6541.0,"h":6541.0,"l":6430.5,"c":6464.5,"v":3701.0,"dr":0.0024,"sa":0.7233},{"date":"2023-07-20","o":6500.0,"h":6589.0,"l":6482.5,"c":6558.5,"v":2372.0,"dr":0.0145,"sa":0.7207},{"date":"2023-07-21","o":6575.0,"h":6665.0,"l":6550.0,"c":6596.5,"v":1229.0,"dr":0.0058,"sa":0.7203},{"date":"2023-07-24","o":6645.0,"h":6645.0,"l":6539.0,"c":6598.0,"v":2080.0,"dr":0.0002,"sa":0.7202},{"date":"2023-07-25","o":6558.0,"h":6656.0,"l":6503.0,"c":6613.5,"v":4622.0,"dr":0.0023,"sa":0.7194},{"date":"2023-07-26","o":6563.0,"h":6640.0,"l":6506.0,"c":6591.5,"v":4830.0,"dr":-0.0033,"sa":0.7194},{"date":"2023-07-27","o":6767.0,"h":6839.0,"l":6681.5,"c":6710.0,"v":9844.0,"dr":0.018,"sa":0.7194},{"date":"2023-07-28","o":6738.0,"h":6766.0,"l":6678.5,"c":6712.0,"v":3158.0,"dr":0.0003,"sa":0.719},{"date":"2023-07-31","o":6715.5,"h":6757.0,"l":6620.5,"c":6733.0,"v":3014.0,"dr":0.0031,"sa":0.719},{"date":"2023-08-01","o":6796.0,"h":6819.0,"l":6728.5,"c":6813.5,"v":2124.0,"dr":0.012,"sa":0.7185},{"date":"2023-08-02","o":6899.0,"h":6913.0,"l":6834.5,"c":6853.0,"v":4474.0,"dr":0.0058,"sa":0.7185},{"date":"2023-08-03","o":4205.0,"h":4205.0,"l":4120.5,"c":4183.0,"v":2479.0,"dr":-0.3896,"sa":0.8147},{"date":"2023-08-04","o":7200.0,"h":7200.0,"l":6993.5,"c":7011.0,"v":8081.0,"dr":0.6761,"sa":1.0593},{"date":"2023-08-07","o":7080.0,"h":7254.0,"l":7080.0,"c":7239.0,"v":6276.0,"dr":0.0325,"sa":1.0598},{"date":"2023-08-08","o":7262.5,"h":7360.5,"l":7198.5,"c":7212.5,"v":6526.0,"dr":-0.0037,"sa":1.059},{"date":"2023-08-09","o":7276.5,"h":7276.5,"l":7072.5,"c":7108.5,"v":6370.0,"dr":-0.0144,"sa":1.0591},{"date":"2023-08-10","o":7115.0,"h":7299.0,"l":7115.0,"c":7210.5,"v":8730.0,"dr":0.0143,"sa":1.0585},{"date":"2023-08-11","o":7210.5,"h":7370.0,"l":7120.0,"c":7233.5,"v":6927.0,"dr":0.0032,"sa":1.0553},{"date":"2023-08-14","o":7549.5,"h":7910.0,"l":7549.5,"c":7883.5,"v":6301.0,"dr":0.0899,"sa":1.0588},{"date":"2023-08-15","o":7900.0,"h":8451.0,"l":7900.0,"c":8429.0,"v":8184.0,"dr":0.0692,"sa":1.0609},{"date":"2023-08-16","o":8599.0,"h":8599.0,"l":8480.0,"c":8597.5,"v":10094.0,"dr":0.02,"sa":1.061},{"date":"2023-08-17","o":8658.0,"h":8830.5,"l":8600.0,"c":8764.5,"v":3506.0,"dr":0.0194,"sa":1.0611},{"date":"2023-08-18","o":8840.0,"h":8840.0,"l":8673.0,"c":8756.5,"v":71440.0,"dr":-0.0009,"sa":1.0605},{"date":"2023-08-22","o":8760.0,"h":8760.0,"l":8647.5,"c":8709.0,"v":8254.0,"dr":-0.0054,"sa":1.0605},{"date":"2023-08-23","o":8718.0,"h":8809.5,"l":8718.0,"c":8773.0,"v":4097.0,"dr":0.0073,"sa":1.0603},{"date":"2023-08-24","o":8836.5,"h":8997.0,"l":8836.5,"c":8969.0,"v":5822.0,"dr":0.0223,"sa":1.0605},{"date":"2023-08-25","o":9021.0,"h":9198.0,"l":9021.0,"c":9166.0,"v":5500.0,"dr":0.022,"sa":1.0605},{"date":"2023-08-28","o":9200.0,"h":9361.5,"l":9166.0,"c":9297.0,"v":12352.0,"dr":0.0143,"sa":1.0605},{"date":"2023-08-29","o":9300.0,"h":9505.5,"l":9267.0,"c":9486.0,"v":6658.0,"dr":0.0203,"sa":1.0607},{"date":"2023-08-30","o":9510.0,"h":9650.5,"l":9290.0,"c":9484.0,"v":8756.0,"dr":-0.0002,"sa":1.0605},{"date":"2023-08-31","o":9484.0,"h":9518.5,"l":9084.5,"c":9130.0,"v":11777.0,"dr":-0.0373,"sa":1.0611},{"date":"2023-09-01","o":9120.0,"h":9200.5,"l":8910.0,"c":8946.5,"v":4015.0,"dr":-0.0201,"sa":1.0611},{"date":"2023-09-04","o":9000.0,"h":9493.5,"l":9000.0,"c":9150.0,"v":4287.0,"dr":0.0227,"sa":1.061},{"date":"2023-09-05","o":8978.0,"h":8978.5,"l":8726.5,"c":8846.0,"v":13338.0,"dr":-0.0332,"sa":1.0615},{"date":"2023-09-06","o":8869.0,"h":8869.5,"l":8715.0,"c":8761.0,"v":5833.0,"dr":-0.0096,"sa":1.0616},{"date":"2023-09-07","o":8850.0,"h":8895.0,"l":8556.0,"c":8577.5,"v":8454.0,"dr":-0.0209,"sa":1.0618},{"date":"2023-09-08","o":8600.5,"h":8668.5,"l":8508.0,"c":8613.0,"v":10492.0,"dr":0.0041,"sa":1.0613},{"date":"2023-09-11","o":8613.0,"h":8640.0,"l":8486.5,"c":8589.0,"v":5800.0,"dr":-0.0028,"sa":1.0613},{"date":"2023-09-12","o":8900.0,"h":8900.0,"l":8507.5,"c":8669.0,"v":5358.0,"dr":0.0093,"sa":1.0614},{"date":"2023-09-13","o":8757.5,"h":8765.5,"l":8662.0,"c":8707.5,"v":11470.0,"dr":0.0044,"sa":1.0613},{"date":"2023-09-14","o":9055.5,"h":9055.5,"l":8750.0,"c":8822.0,"v":19363.0,"dr":0.0131,"sa":1.0614},{"date":"2023-09-15","o":8960.0,"h":8960.0,"l":8525.5,"c":8548.0,"v":5066.0,"dr":-0.0311,"sa":1.0607},{"date":"2023-09-18","o":8949.0,"h":8949.0,"l":8462.5,"c":8480.0,"v":4169.0,"dr":-0.008,"sa":1.0607},{"date":"2023-09-19","o":8474.0,"h":8559.5,"l":8451.0,"c":8545.0,"v":42165.0,"dr":0.0077,"sa":1.0607},{"date":"2023-09-20","o":8556.0,"h":8649.0,"l":8545.0,"c":8588.5,"v":4322.0,"dr":0.0051,"sa":1.0606},{"date":"2023-09-21","o":8616.5,"h":8650.0,"l":8435.0,"c":8460.5,"v":3828.0,"dr":-0.0149,"sa":1.0606},{"date":"2023-09-22","o":8445.0,"h":8580.0,"l":8445.0,"c":8541.5,"v":4864.0,"dr":0.0096,"sa":1.0607},{"date":"2023-09-25","o":8516.5,"h":8575.0,"l":8446.5,"c":8530.5,"v":5278.0,"dr":-0.0013,"sa":1.0604},{"date":"2023-09-26","o":8600.0,"h":8658.5,"l":8516.0,"c":8654.5,"v":8032.0,"dr":0.0145,"sa":1.0603},{"date":"2023-09-27","o":8700.0,"h":8728.0,"l":8531.0,"c":8668.0,"v":20109.0,"dr":0.0016,"sa":1.0599},{"date":"2023-09-28","o":8700.0,"h":9076.5,"l":8700.0,"c":9051.0,"v":38168.0,"dr":0.0442,"sa":1.0605},{"date":"2023-09-29","o":9112.5,"h":9161.0,"l":8817.5,"c":9013.0,"v":8834.0,"dr":-0.0042,"sa":1.0604},{"date":"2023-10-02","o":8982.0,"h":9069.0,"l":8893.0,"c":8923.0,"v":13569.0,"dr":-0.01,"sa":1.0604},{"date":"2023-10-03","o":8945.0,"h":8945.0,"l":8868.0,"c":8868.0,"v":94.0,"dr":-0.0062,"sa":1.0604},{"date":"2023-10-04","o":9256.5,"h":9660.5,"l":9190.5,"c":9654.0,"v":24803.0,"dr":0.0886,"sa":1.0639},{"date":"2023-10-05","o":10000.0,"h":11187.0,"l":10000.0,"c":10261.5,"v":12924.0,"dr":0.0629,"sa":1.0654},{"date":"2023-10-06","o":10265.0,"h":11000.0,"l":8894.0,"c":8927.5,"v":26799.0,"dr":-0.13,"sa":1.0737},{"date":"2023-10-09","o":9299.0,"h":9700.0,"l":9043.5,"c":9169.0,"v":11017.0,"dr":0.0271,"sa":1.073},{"date":"2023-10-10","o":9530.0,"h":10312.0,"l":9351.5,"c":9938.0,"v":55236.0,"dr":0.0839,"sa":1.076},{"date":"2023-10-11","o":10200.0,"h":10200.0,"l":9358.0,"c":9688.5,"v":48940.0,"dr":-0.0251,"sa":1.0763},{"date":"2023-10-12","o":9900.0,"h":10600.0,"l":9750.0,"c":10035.0,"v":28802.0,"dr":0.0358,"sa":1.0768},{"date":"2023-10-17","o":10436.0,"h":10900.0,"l":10025.0,"c":10030.0,"v":19603.0,"dr":-0.0005,"sa":1.0767},{"date":"2023-10-18","o":10500.0,"h":10500.0,"l":10035.0,"c":10111.0,"v":39275.0,"dr":0.0081,"sa":1.0766},{"date":"2023-10-19","o":10500.0,"h":10566.0,"l":10118.0,"c":10220.0,"v":50319.0,"dr":0.0108,"sa":1.0759},{"date":"2023-10-20","o":10500.0,"h":12036.0,"l":10200.0,"c":12036.0,"v":58693.0,"dr":0.1777,"sa":1.0899},{"date":"2023-10-23","o":10730.0,"h":10750.0,"l":9500.0,"c":10095.5,"v":226739.0,"dr":-0.1612,"sa":1.1023},{"date":"2023-10-24","o":10200.0,"h":10275.0,"l":9230.0,"c":9492.0,"v":22995.0,"dr":-0.0598,"sa":1.1028},{"date":"2023-10-25","o":9955.5,"h":9955.5,"l":8907.0,"c":9551.5,"v":19989.0,"dr":0.0063,"sa":1.1026},{"date":"2023-10-26","o":9800.0,"h":9804.0,"l":9024.5,"c":9289.0,"v":8364.0,"dr":-0.0275,"sa":1.103},{"date":"2023-10-27","o":9200.0,"h":9451.0,"l":8900.0,"c":9122.0,"v":5632.0,"dr":-0.018,"sa":1.1032},{"date":"2023-10-30","o":9200.0,"h":9413.5,"l":9100.0,"c":9309.5,"v":21997.0,"dr":0.0206,"sa":1.1034},{"date":"2023-10-31","o":9400.0,"h":9598.5,"l":9195.0,"c":9483.5,"v":5785.0,"dr":0.0187,"sa":1.1035},{"date":"2023-11-01","o":9576.0,"h":9650.0,"l":9255.0,"c":9613.5,"v":8036.0,"dr":0.0137,"sa":1.1034},{"date":"2023-11-02","o":9800.0,"h":10036.5,"l":9650.0,"c":9852.0,"v":11403.0,"dr":0.0248,"sa":1.1036},{"date":"2023-11-03","o":9900.0,"h":9900.0,"l":9600.5,"c":9729.0,"v":9121.0,"dr":-0.0125,"sa":1.1037},{"date":"2023-11-07","o":9729.0,"h":10169.5,"l":9535.5,"c":9590.5,"v":8150.0,"dr":-0.0142,"sa":1.1033},{"date":"2023-11-08","o":9500.0,"h":10168.5,"l":9270.5,"c":9344.5,"v":8544.0,"dr":-0.0257,"sa":1.1033},{"date":"2023-11-09","o":9500.0,"h":9669.5,"l":8986.0,"c":9631.5,"v":23539.0,"dr":0.0307,"sa":1.1036},{"date":"2023-11-10","o":9625.0,"h":10219.0,"l":9400.0,"c":9786.0,"v":7215.0,"dr":0.016,"sa":1.1036},{"date":"2023-11-13","o":10000.0,"h":10199.5,"l":9784.5,"c":9839.0,"v":9317.0,"dr":0.0054,"sa":1.1036},{"date":"2023-11-14","o":9820.0,"h":10341.0,"l":9600.0,"c":9862.5,"v":20459.0,"dr":0.0024,"sa":1.1035},{"date":"2023-11-15","o":9750.0,"h":10096.0,"l":9750.0,"c":9859.5,"v":10490.0,"dr":-0.0003,"sa":1.1035},{"date":"2023-11-16","o":9885.0,"h":10197.5,"l":9861.0,"c":9945.5,"v":14092.0,"dr":0.0087,"sa":1.1035},{"date":"2023-11-17","o":9945.5,"h":10388.0,"l":9736.0,"c":10102.5,"v":22689.0,"dr":0.0158,"sa":1.1036},{"date":"2023-11-21","o":10989.0,"h":10989.0,"l":9700.0,"c":10193.5,"v":9311.0,"dr":0.009,"sa":1.1036},{"date":"2023-11-22","o":10270.0,"h":12000.0,"l":9672.5,"c":10700.0,"v":15845.0,"dr":0.0497,"sa":1.1046},{"date":"2023-11-23","o":10862.0,"h":11619.5,"l":9800.0,"c":11139.0,"v":37262.0,"dr":0.041,"sa":1.1051},{"date":"2023-11-24","o":11000.0,"h":11679.0,"l":10000.0,"c":10630.0,"v":14542.0,"dr":-0.0457,"sa":1.1062},{"date":"2023-11-27","o":10650.0,"h":11000.0,"l":9642.5,"c":10050.0,"v":10670.0,"dr":-0.0546,"sa":1.1076},{"date":"2023-11-28","o":9850.0,"h":10224.0,"l":9405.0,"c":9955.5,"v":16716.0,"dr":-0.0094,"sa":1.1072},{"date":"2023-11-29","o":9700.0,"h":10500.0,"l":9500.0,"c":9593.5,"v":7473.0,"dr":-0.0364,"sa":0.8892},{"date":"2023-11-30","o":9593.0,"h":9900.0,"l":9093.0,"c":9753.0,"v":12473.0,"dr":0.0166,"sa":0.8892},{"date":"2023-12-01","o":9800.0,"h":10828.0,"l":9500.0,"c":10819.0,"v":11946.0,"dr":0.1093,"sa":0.8953},{"date":"2023-12-04","o":10800.0,"h":11000.0,"l":10220.0,"c":10483.5,"v":12692.0,"dr":-0.031,"sa":0.8957},{"date":"2023-12-05","o":10750.0,"h":10890.0,"l":10352.0,"c":10890.0,"v":16008.0,"dr":0.0388,"sa":0.8962},{"date":"2023-12-06","o":10853.5,"h":11200.0,"l":10288.0,"c":11170.5,"v":14609.0,"dr":0.0258,"sa":0.8958},{"date":"2023-12-07","o":11200.0,"h":12035.0,"l":10810.0,"c":11795.0,"v":28424.0,"dr":0.0559,"sa":0.8971},{"date":"2023-12-11","o":11858.5,"h":12362.5,"l":11272.0,"c":11958.0,"v":14459.0,"dr":0.0138,"sa":0.8969},{"date":"2023-12-12","o":12300.0,"h":12586.0,"l":11718.0,"c":12512.5,"v":10823.0,"dr":0.0464,"sa":0.8978},{"date":"2023-12-13","o":13000.0,"h":13729.5,"l":11580.5,"c":12292.0,"v":8928.0,"dr":-0.0176,"sa":0.8982},{"date":"2023-12-14","o":12292.0,"h":12499.0,"l":11486.0,"c":12145.0,"v":14740.0,"dr":-0.012,"sa":0.8983},{"date":"2023-12-15","o":12145.0,"h":12364.0,"l":11774.0,"c":11861.0,"v":10060.0,"dr":-0.0234,"sa":0.8988},{"date":"2023-12-18","o":11500.0,"h":11949.5,"l":11304.5,"c":11437.0,"v":10198.0,"dr":-0.0357,"sa":0.8995},{"date":"2023-12-19","o":11000.0,"h":11800.0,"l":11000.0,"c":11477.0,"v":3874.0,"dr":0.0035,"sa":0.8995},{"date":"2023-12-20","o":11512.5,"h":11600.0,"l":11252.0,"c":11339.0,"v":5932.0,"dr":-0.012,"sa":0.8996},{"date":"2023-12-21","o":11360.0,"h":11600.0,"l":10961.0,"c":11495.0,"v":5025.0,"dr":0.0138,"sa":0.8996},{"date":"2023-12-22","o":11495.0,"h":11664.0,"l":11316.0,"c":11429.0,"v":19317.0,"dr":-0.0057,"sa":0.8996},{"date":"2023-12-26","o":11250.0,"h":11742.0,"l":10891.0,"c":11002.5,"v":17762.0,"dr":-0.0373,"sa":0.9006},{"date":"2023-12-27","o":10600.0,"h":11090.0,"l":10600.0,"c":10751.0,"v":20144.0,"dr":-0.0229,"sa":0.9005},{"date":"2023-12-28","o":10600.0,"h":11697.5,"l":10600.0,"c":11603.5,"v":31823.0,"dr":0.0793,"sa":0.9034},{"date":"2023-12-29","o":12000.0,"h":12200.0,"l":11260.0,"c":12042.0,"v":4760.0,"dr":0.0378,"sa":0.904},{"date":"2024-01-02","o":12050.0,"h":13271.0,"l":11600.0,"c":12350.0,"v":12909.0,"dr":0.0256,"sa":0.9042},{"date":"2024-01-03","o":12808.0,"h":12990.0,"l":12150.5,"c":12866.5,"v":10217.0,"dr":0.0418,"sa":0.9047},{"date":"2024-01-04","o":12900.0,"h":13314.0,"l":12400.0,"c":13244.0,"v":37249.0,"dr":0.0293,"sa":0.9049},{"date":"2024-01-05","o":13249.0,"h":13830.0,"l":13044.0,"c":13720.0,"v":14694.0,"dr":0.0359,"sa":0.9047},{"date":"2024-01-08","o":13708.0,"h":14550.0,"l":13542.0,"c":14525.0,"v":24459.0,"dr":0.0587,"sa":0.905},{"date":"2024-01-09","o":14800.0,"h":15000.0,"l":14301.5,"c":14481.5,"v":44623.0,"dr":-0.003,"sa":0.9048},{"date":"2024-01-10","o":14518.0,"h":15179.0,"l":14339.0,"c":14429.5,"v":28717.0,"dr":-0.0036,"sa":0.9048},{"date":"2024-01-11","o":14100.0,"h":15250.5,"l":13951.0,"c":14092.5,"v":32788.0,"dr":-0.0234,"sa":0.9052},{"date":"2024-01-12","o":14092.5,"h":14577.0,"l":13600.0,"c":13909.5,"v":179590.0,"dr":-0.013,"sa":0.9049},{"date":"2024-01-15","o":13909.5,"h":14700.0,"l":13800.0,"c":14368.5,"v":1943.0,"dr":0.033,"sa":0.9052},{"date":"2024-01-16","o":14350.0,"h":14899.0,"l":13985.5,"c":14723.5,"v":9114.0,"dr":0.0247,"sa":0.9052},{"date":"2024-01-17","o":14725.0,"h":15652.0,"l":14200.0,"c":15411.0,"v":18072.0,"dr":0.0467,"sa":0.9058},{"date":"2024-01-18","o":15468.0,"h":16257.5,"l":15400.0,"c":15693.5,"v":4447.0,"dr":0.0183,"sa":0.9054},{"date":"2024-01-19","o":15645.5,"h":16664.5,"l":15645.5,"c":16345.5,"v":5918.0,"dr":0.0415,"sa":0.906},{"date":"2024-01-22","o":16400.0,"h":16593.0,"l":16169.0,"c":16287.0,"v":7179.0,"dr":-0.0036,"sa":0.9061},{"date":"2024-01-23","o":16290.0,"h":16600.0,"l":15479.5,"c":16016.0,"v":3854.0,"dr":-0.0166,"sa":0.9062},{"date":"2024-01-24","o":16090.0,"h":16344.0,"l":15580.0,"c":16244.5,"v":7219.0,"dr":0.0143,"sa":0.9061},{"date":"2024-01-25","o":15600.0,"h":16849.5,"l":15600.0,"c":15861.0,"v":2390.0,"dr":-0.0236,"sa":0.9065},{"date":"2024-01-26","o":15826.0,"h":16035.0,"l":14988.0,"c":15065.5,"v":5777.0,"dr":-0.0502,"sa":0.9081},{"date":"2024-01-29","o":15000.0,"h":15563.0,"l":15000.0,"c":15412.5,"v":7160.0,"dr":0.023,"sa":0.9062},{"date":"2024-01-30","o":15794.0,"h":15794.0,"l":15319.5,"c":15549.0,"v":8761.0,"dr":0.0089,"sa":0.9062},{"date":"2024-01-31","o":15600.0,"h":15922.0,"l":15032.0,"c":15222.0,"v":5738.0,"dr":-0.021,"sa":0.9062},{"date":"2024-02-01","o":15250.0,"h":15951.5,"l":15069.0,"c":15911.0,"v":3662.0,"dr":0.0453,"sa":0.907},{"date":"2024-02-02","o":16020.0,"h":16490.0,"l":15718.0,"c":15937.0,"v":10001.0,"dr":0.0016,"sa":0.9067},{"date":"2024-02-05","o":16112.0,"h":16272.0,"l":15149.5,"c":15334.5,"v":8519.0,"dr":-0.0378,"sa":0.9075},{"date":"2024-02-06","o":15456.0,"h":15456.0,"l":14727.5,"c":14775.0,"v":5242.0,"dr":-0.0365,"sa":0.9085},{"date":"2024-02-07","o":14780.0,"h":15477.5,"l":14775.0,"c":15181.0,"v":5841.0,"dr":0.0275,"sa":0.9086},{"date":"2024-02-08","o":15231.0,"h":15405.0,"l":14872.5,"c":15242.0,"v":3386.0,"dr":0.004,"sa":0.9085},{"date":"2024-02-09","o":15270.0,"h":15499.5,"l":14850.5,"c":14907.0,"v":3286.0,"dr":-0.022,"sa":0.9086},{"date":"2024-02-14","o":15000.0,"h":15023.0,"l":13975.0,"c":14099.0,"v":50168.0,"dr":-0.0542,"sa":0.9106},{"date":"2024-02-15","o":14200.0,"h":14360.0,"l":13790.0,"c":14028.0,"v":7333.0,"dr":-0.005,"sa":0.9105},{"date":"2024-02-16","o":14028.0,"h":14261.0,"l":13235.5,"c":13571.5,"v":27545.0,"dr":-0.0325,"sa":0.9114},{"date":"2024-02-19","o":13201.0,"h":13800.0,"l":13000.0,"c":13790.0,"v":2676.0,"dr":0.0161,"sa":0.9114},{"date":"2024-02-20","o":13790.0,"h":14190.0,"l":13000.0,"c":13885.5,"v":7172.0,"dr":0.0069,"sa":0.9113},{"date":"2024-02-21","o":13945.0,"h":13945.0,"l":13634.5,"c":13704.0,"v":12629.0,"dr":-0.0131,"sa":0.9112},{"date":"2024-02-22","o":13704.0,"h":13828.5,"l":13271.0,"c":13534.0,"v":5487.0,"dr":-0.0124,"sa":0.9114},{"date":"2024-02-23","o":13550.0,"h":13924.5,"l":13376.0,"c":13924.5,"v":4297.0,"dr":0.0289,"sa":0.9117},{"date":"2024-02-26","o":13861.5,"h":13919.0,"l":13360.0,"c":13590.0,"v":14708.0,"dr":-0.024,"sa":0.9122},{"date":"2024-02-27","o":13433.0,"h":13613.0,"l":13301.5,"c":13346.5,"v":8693.0,"dr":-0.0179,"sa":0.9125},{"date":"2024-02-28","o":13391.5,"h":13738.5,"l":13118.0,"c":13180.5,"v":5061.0,"dr":-0.0124,"sa":0.9126},{"date":"2024-02-29","o":13190.0,"h":13302.0,"l":12965.5,"c":12989.5,"v":6453.0,"dr":-0.0145,"sa":0.9128},{"date":"2024-03-01","o":12900.0,"h":13331.0,"l":12888.0,"c":13138.5,"v":7752.0,"dr":0.0115,"sa":0.9128},{"date":"2024-03-04","o":13250.0,"h":13250.0,"l":12710.0,"c":12911.0,"v":5649.0,"dr":-0.0173,"sa":0.913},{"date":"2024-03-05","o":12890.0,"h":13050.0,"l":12668.5,"c":12738.0,"v":6040.0,"dr":-0.0134,"sa":0.9131},{"date":"2024-03-06","o":12700.0,"h":12968.0,"l":12284.5,"c":12454.0,"v":4111.0,"dr":-0.0223,"sa":0.9134},{"date":"2024-03-07","o":12454.0,"h":12698.0,"l":12396.5,"c":12490.5,"v":4827.0,"dr":0.0029,"sa":0.9133},{"date":"2024-03-08","o":12470.5,"h":12766.0,"l":12349.0,"c":12732.5,"v":7798.0,"dr":0.0194,"sa":0.9134},{"date":"2024-03-11","o":12721.5,"h":12820.5,"l":12516.5,"c":12552.0,"v":5406.0,"dr":-0.0142,"sa":0.9136},{"date":"2024-03-12","o":12560.0,"h":13529.5,"l":12560.0,"c":13174.5,"v":19199.0,"dr":0.0496,"sa":0.9143},{"date":"2024-03-13","o":13200.0,"h":13200.0,"l":12395.5,"c":12400.0,"v":5908.0,"dr":-0.0588,"sa":0.9165},{"date":"2024-03-14","o":12402.5,"h":12469.5,"l":12124.0,"c":12420.0,"v":6464.0,"dr":0.0016,"sa":0.9165},{"date":"2024-03-15","o":12447.5,"h":12500.0,"l":12234.5,"c":12425.5,"v":2470.0,"dr":0.0004,"sa":0.9164},{"date":"2024-03-18","o":12425.5,"h":12531.5,"l":12394.0,"c":12457.5,"v":4158.0,"dr":0.0026,"sa":0.9164},{"date":"2024-03-19","o":12549.0,"h":12851.5,"l":12549.0,"c":12796.0,"v":7645.0,"dr":0.0272,"sa":0.9167},{"date":"2024-03-20","o":12950.0,"h":13071.5,"l":12800.0,"c":13040.5,"v":3353.0,"dr":0.0191,"sa":0.9167},{"date":"2024-03-21","o":13072.0,"h":13200.0,"l":12910.0,"c":13000.0,"v":5001.0,"dr":-0.0031,"sa":0.9167},{"date":"2024-03-22","o":13000.0,"h":13098.0,"l":12839.5,"c":12918.5,"v":3249.0,"dr":-0.0063,"sa":0.9168},{"date":"2024-03-25","o":12900.0,"h":12900.0,"l":12492.5,"c":12533.0,"v":12501.0,"dr":-0.0298,"sa":0.9175},{"date":"2024-03-26","o":12600.0,"h":12840.0,"l":12539.0,"c":12760.0,"v":3673.0,"dr":0.0181,"sa":0.9174},{"date":"2024-03-27","o":12810.0,"h":12934.5,"l":12650.0,"c":12775.5,"v":3272.0,"dr":0.0012,"sa":0.9174},{"date":"2024-04-03","o":12999.5,"h":12999.5,"l":12229.0,"c":12296.5,"v":12498.0,"dr":-0.0375,"sa":0.9183},{"date":"2024-04-04","o":12300.0,"h":12449.5,"l":11900.0,"c":11939.5,"v":6917.0,"dr":-0.029,"sa":0.9188},{"date":"2024-04-05","o":11939.5,"h":11939.5,"l":11419.0,"c":11674.5,"v":9368.0,"dr":-0.0222,"sa":0.919},{"date":"2024-04-08","o":11663.0,"h":11770.5,"l":11433.0,"c":11586.5,"v":8043.0,"dr":-0.0075,"sa":0.9189},{"date":"2024-04-09","o":11716.0,"h":11768.0,"l":11407.0,"c":11742.5,"v":8690.0,"dr":0.0135,"sa":0.9188},{"date":"2024-04-10","o":11711.5,"h":11732.5,"l":11454.0,"c":11712.5,"v":6559.0,"dr":-0.0026,"sa":0.9188},{"date":"2024-04-11","o":11650.0,"h":11826.0,"l":11650.0,"c":11754.5,"v":6438.0,"dr":0.0036,"sa":0.9188},{"date":"2024-04-12","o":11754.5,"h":11767.0,"l":11654.0,"c":11712.0,"v":5849.0,"dr":-0.0036,"sa":0.9187},{"date":"2024-04-15","o":11800.0,"h":12030.0,"l":11619.0,"c":11893.5,"v":7166.0,"dr":0.0155,"sa":0.9187},{"date":"2024-04-16","o":11910.0,"h":12041.5,"l":11818.5,"c":11915.5,"v":152581.0,"dr":0.0018,"sa":0.9187},{"date":"2024-04-17","o":12000.0,"h":12000.0,"l":11805.0,"c":11946.5,"v":78816.0,"dr":0.0026,"sa":0.9187},{"date":"2024-04-18","o":11950.0,"h":12067.0,"l":11823.5,"c":12016.5,"v":9258.0,"dr":0.0059,"sa":0.9187},{"date":"2024-04-19","o":12050.0,"h":12125.0,"l":11969.0,"c":12112.5,"v":5699.0,"dr":0.008,"sa":0.9186},{"date":"2024-04-22","o":12351.0,"h":12351.0,"l":12106.0,"c":12176.0,"v":4742.0,"dr":0.0052,"sa":0.9184},{"date":"2024-04-23","o":12177.0,"h":12256.0,"l":12052.0,"c":12142.5,"v":6969.0,"dr":-0.0028,"sa":0.9185},{"date":"2024-04-24","o":12100.0,"h":12178.0,"l":11991.0,"c":12153.0,"v":6854.0,"dr":0.0009,"sa":0.9183},{"date":"2024-04-25","o":12314.5,"h":12444.0,"l":12122.5,"c":12439.0,"v":4966.0,"dr":0.0235,"sa":0.9185},{"date":"2024-04-26","o":12500.0,"h":12534.0,"l":12335.0,"c":12367.0,"v":4339.0,"dr":-0.0058,"sa":0.9185},{"date":"2024-04-29","o":12340.0,"h":12501.0,"l":12327.0,"c":12446.5,"v":3391.0,"dr":0.0064,"sa":0.9176},{"date":"2024-04-30","o":12445.0,"h":12620.0,"l":12347.5,"c":12460.0,"v":15849.0,"dr":0.0011,"sa":0.9175},{"date":"2024-05-02","o":12326.0,"h":12763.0,"l":12326.0,"c":12744.0,"v":6376.0,"dr":0.0228,"sa":0.9177},{"date":"2024-05-03","o":12839.0,"h":12839.0,"l":12526.0,"c":12600.0,"v":8270.0,"dr":-0.0113,"sa":0.9169},{"date":"2024-05-06","o":12575.0,"h":12652.5,"l":12412.0,"c":12494.0,"v":3814.0,"dr":-0.0084,"sa":0.9167},{"date":"2024-05-07","o":12494.0,"h":12615.5,"l":12160.0,"c":12225.5,"v":11773.0,"dr":-0.0215,"sa":0.9171},{"date":"2024-05-08","o":12220.0,"h":12250.0,"l":12023.0,"c":12032.0,"v":6478.0,"dr":-0.0158,"sa":0.9173},{"date":"2024-05-09","o":12015.0,"h":12128.0,"l":12000.0,"c":12103.5,"v":5798.0,"dr":0.0059,"sa":0.9172},{"date":"2024-05-10","o":12080.0,"h":12405.0,"l":12080.0,"c":12402.0,"v":4605.0,"dr":0.0247,"sa":0.9174},{"date":"2024-05-13","o":12402.0,"h":12439.5,"l":12141.5,"c":12188.0,"v":5288.0,"dr":-0.0173,"sa":0.9175},{"date":"2024-05-14","o":12150.0,"h":12254.0,"l":12042.5,"c":12219.5,"v":2289.0,"dr":0.0026,"sa":0.9168},{"date":"2024-05-15","o":12190.0,"h":12496.5,"l":12190.0,"c":12460.0,"v":139304.0,"dr":0.0197,"sa":0.9169},{"date":"2024-05-16","o":12500.0,"h":12599.0,"l":12434.0,"c":12533.0,"v":3081.0,"dr":0.0059,"sa":0.9168},{"date":"2024-05-17","o":12651.5,"h":12651.5,"l":12400.0,"c":12507.5,"v":9787.0,"dr":-0.002,"sa":0.9168},{"date":"2024-05-20","o":12507.5,"h":12755.5,"l":12350.5,"c":12713.5,"v":5553.0,"dr":0.0165,"sa":0.9167},{"date":"2024-05-21","o":12602.0,"h":13312.0,"l":12602.0,"c":13279.0,"v":7479.0,"dr":0.0445,"sa":0.9176},{"date":"2024-05-22","o":13420.0,"h":13987.5,"l":13254.5,"c":13886.5,"v":13080.0,"dr":0.0457,"sa":0.9184},{"date":"2024-05-23","o":13895.0,"h":14113.0,"l":13350.0,"c":13498.5,"v":17852.0,"dr":-0.0279,"sa":0.9184},{"date":"2024-05-24","o":13520.0,"h":13801.0,"l":13160.0,"c":13294.5,"v":7254.0,"dr":-0.0151,"sa":0.9186},{"date":"2024-05-27","o":13300.0,"h":13588.0,"l":12810.0,"c":13577.0,"v":2106.0,"dr":0.0212,"sa":0.9186},{"date":"2024-05-28","o":13550.0,"h":13585.0,"l":12935.0,"c":13085.5,"v":17433.0,"dr":-0.0362,"sa":0.9195},{"date":"2024-05-29","o":13100.0,"h":13169.0,"l":12510.0,"c":12637.5,"v":25717.0,"dr":-0.0342,"sa":0.9201},{"date":"2024-05-30","o":12635.0,"h":12820.5,"l":12520.0,"c":12793.5,"v":25309.0,"dr":0.0123,"sa":0.9201},{"date":"2024-05-31","o":12855.0,"h":13526.0,"l":12855.0,"c":13484.5,"v":27316.0,"dr":0.054,"sa":0.921},{"date":"2024-06-03","o":13506.0,"h":14030.0,"l":13385.0,"c":14027.5,"v":22823.0,"dr":0.0403,"sa":0.9216},{"date":"2024-06-04","o":14100.0,"h":15000.0,"l":14100.0,"c":14365.0,"v":54708.0,"dr":0.0241,"sa":0.9217},{"date":"2024-06-05","o":14389.0,"h":14746.5,"l":13990.0,"c":14163.5,"v":17853.0,"dr":-0.014,"sa":0.9219},{"date":"2024-06-06","o":14600.0,"h":14600.0,"l":14027.5,"c":14142.0,"v":18240.0,"dr":-0.0015,"sa":0.9218},{"date":"2024-06-07","o":14250.0,"h":14600.0,"l":13885.0,"c":13999.0,"v":9963.0,"dr":-0.0101,"sa":0.9219},{"date":"2024-06-10","o":14050.0,"h":14060.0,"l":13693.0,"c":13821.5,"v":8540.0,"dr":-0.0127,"sa":0.9219},{"date":"2024-06-11","o":13822.0,"h":13890.5,"l":13676.5,"c":13883.5,"v":25682.0,"dr":0.0045,"sa":0.9219},{"date":"2024-06-12","o":13870.0,"h":14300.0,"l":13686.0,"c":13820.0,"v":17691.0,"dr":-0.0046,"sa":0.9219},{"date":"2024-06-13","o":13500.0,"h":13700.0,"l":13163.0,"c":13447.0,"v":15459.0,"dr":-0.027,"sa":0.9222},{"date":"2024-06-14","o":13234.0,"h":13470.0,"l":13200.0,"c":13415.0,"v":11937.0,"dr":-0.0024,"sa":0.9221},{"date":"2024-06-18","o":13450.0,"h":13990.0,"l":13144.5,"c":13220.0,"v":13271.0,"dr":-0.0145,"sa":0.9221},{"date":"2024-06-19","o":13590.0,"h":13700.0,"l":13000.0,"c":13591.0,"v":3284.0,"dr":0.0281,"sa":0.9224},{"date":"2024-06-24","o":13590.0,"h":14456.0,"l":13590.0,"c":14287.5,"v":17673.0,"dr":0.0512,"sa":0.9235},{"date":"2024-06-25","o":14290.0,"h":14290.0,"l":13935.5,"c":14119.5,"v":11863.0,"dr":-0.0118,"sa":0.9237},{"date":"2024-06-26","o":14120.0,"h":14472.0,"l":13972.0,"c":14446.0,"v":16672.0,"dr":0.0231,"sa":0.9238},{"date":"2024-06-27","o":14100.5,"h":14536.0,"l":14100.5,"c":14469.5,"v":21896.0,"dr":0.0016,"sa":0.9235},{"date":"2024-06-28","o":14500.0,"h":14649.5,"l":14200.0,"c":14321.5,"v":23148.0,"dr":-0.0102,"sa":0.9236},{"date":"2024-07-01","o":14500.0,"h":14750.0,"l":14344.0,"c":14733.0,"v":16161.0,"dr":0.0287,"sa":0.9239},{"date":"2024-07-02","o":14800.0,"h":15110.0,"l":14700.5,"c":14741.5,"v":22067.0,"dr":0.0006,"sa":0.9239},{"date":"2024-07-03","o":14820.0,"h":15200.0,"l":14410.0,"c":14927.0,"v":10898.0,"dr":0.0126,"sa":0.924},{"date":"2024-07-04","o":15198.5,"h":15456.0,"l":14951.0,"c":15082.0,"v":5096.0,"dr":0.0104,"sa":0.9237},{"date":"2024-07-05","o":15102.0,"h":15102.0,"l":14445.5,"c":14616.5,"v":22203.0,"dr":-0.0309,"sa":0.9244},{"date":"2024-07-08","o":14823.0,"h":14823.0,"l":14275.5,"c":14314.0,"v":28370.0,"dr":-0.0207,"sa":0.9246},{"date":"2024-07-10","o":14450.0,"h":14550.0,"l":14025.0,"c":14500.0,"v":22337.0,"dr":0.013,"sa":0.9247},{"date":"2024-07-11","o":14550.0,"h":15050.0,"l":14525.0,"c":15025.0,"v":42699.0,"dr":0.0362,"sa":0.9248},{"date":"2024-07-12","o":15050.0,"h":15375.0,"l":14825.0,"c":15175.0,"v":65748.0,"dr":0.01,"sa":0.9249},{"date":"2024-07-15","o":15000.0,"h":15000.0,"l":13675.0,"c":13700.0,"v":31967.0,"dr":-0.0972,"sa":0.9304},{"date":"2024-07-16","o":14000.0,"h":14000.0,"l":13200.0,"c":13800.0,"v":18753.0,"dr":0.0073,"sa":0.9298},{"date":"2024-07-17","o":13800.0,"h":14325.0,"l":13800.0,"c":14200.0,"v":48203.0,"dr":0.029,"sa":0.9301},{"date":"2024-07-18","o":14425.0,"h":14450.0,"l":14125.0,"c":14425.0,"v":18873.0,"dr":0.0158,"sa":0.9301},{"date":"2024-07-19","o":14475.0,"h":14475.0,"l":13925.0,"c":14250.0,"v":11412.0,"dr":-0.0121,"sa":0.9302},{"date":"2024-07-22","o":14475.0,"h":14475.0,"l":14175.0,"c":14425.0,"v":24508.0,"dr":0.0123,"sa":0.9302},{"date":"2024-07-23","o":14600.0,"h":14600.0,"l":14100.0,"c":14150.0,"v":8495.0,"dr":-0.0191,"sa":0.9305},{"date":"2024-07-24","o":14025.0,"h":14175.0,"l":13850.0,"c":14175.0,"v":30561.0,"dr":0.0018,"sa":0.9304},{"date":"2024-07-25","o":14325.0,"h":14325.0,"l":13925.0,"c":13950.0,"v":12110.0,"dr":-0.0159,"sa":0.9304},{"date":"2024-07-26","o":14275.0,"h":14275.0,"l":13750.0,"c":13850.0,"v":8382.0,"dr":-0.0072,"sa":0.9304},{"date":"2024-07-29","o":14100.0,"h":14450.0,"l":14000.0,"c":14100.0,"v":42492.0,"dr":0.0181,"sa":0.9302},{"date":"2024-07-30","o":14100.0,"h":14225.0,"l":13950.0,"c":14050.0,"v":13755.0,"dr":-0.0035,"sa":0.9303},{"date":"2024-07-31","o":14025.0,"h":14325.0,"l":13650.0,"c":14225.0,"v":21839.0,"dr":0.0125,"sa":0.9302},{"date":"2024-08-01","o":14325.0,"h":14650.0,"l":14125.0,"c":14525.0,"v":38230.0,"dr":0.0211,"sa":0.9304},{"date":"2024-08-02","o":14800.0,"h":15300.0,"l":14775.0,"c":15250.0,"v":64886.0,"dr":0.0499,"sa":0.9315},{"date":"2024-08-05","o":15075.0,"h":15450.0,"l":14925.0,"c":14975.0,"v":28060.0,"dr":-0.018,"sa":0.9317},{"date":"2024-08-06","o":15300.0,"h":15300.0,"l":14950.0,"c":15050.0,"v":12749.0,"dr":0.005,"sa":0.9317},{"date":"2024-08-07","o":15025.0,"h":15150.0,"l":14850.0,"c":14900.0,"v":8872.0,"dr":-0.01,"sa":0.9317},{"date":"2024-08-08","o":14900.0,"h":15150.0,"l":14775.0,"c":14825.0,"v":7229.0,"dr":-0.005,"sa":0.9318},{"date":"2024-08-09","o":15000.0,"h":15000.0,"l":14400.0,"c":14475.0,"v":13417.0,"dr":-0.0236,"sa":0.9322},{"date":"2024-08-12","o":14550.0,"h":14550.0,"l":14250.0,"c":14350.0,"v":5578.0,"dr":-0.0086,"sa":0.9323},{"date":"2024-08-13","o":14500.0,"h":14500.0,"l":14200.0,"c":14275.0,"v":7113.0,"dr":-0.0052,"sa":0.9323},{"date":"2024-08-14","o":14275.0,"h":14350.0,"l":14150.0,"c":14325.0,"v":7188.0,"dr":0.0035,"sa":0.8442},{"date":"2024-08-15","o":14200.0,"h":14700.0,"l":14200.0,"c":14625.0,"v":8166.0,"dr":0.0209,"sa":0.5103},{"date":"2024-08-16","o":14500.0,"h":15125.0,"l":14500.0,"c":14975.0,"v":8438.0,"dr":0.0239,"sa":0.5099},{"date":"2024-08-19","o":15250.0,"h":15525.0,"l":15225.0,"c":15400.0,"v":20886.0,"dr":0.0284,"sa":0.5105},{"date":"2024-08-20","o":15400.0,"h":15625.0,"l":15350.0,"c":15375.0,"v":12716.0,"dr":-0.0016,"sa":0.5102},{"date":"2024-08-21","o":15300.0,"h":15600.0,"l":15300.0,"c":15550.0,"v":27020.0,"dr":0.0114,"sa":0.5101},{"date":"2024-08-22","o":15550.0,"h":15700.0,"l":15425.0,"c":15525.0,"v":7435.0,"dr":-0.0016,"sa":0.5101},{"date":"2024-08-23","o":15525.0,"h":15575.0,"l":15400.0,"c":15550.0,"v":12417.0,"dr":0.0016,"sa":0.5027},{"date":"2024-08-26","o":15550.0,"h":15700.0,"l":15425.0,"c":15575.0,"v":32389.0,"dr":0.0016,"sa":0.4983},{"date":"2024-08-27","o":15575.0,"h":15700.0,"l":15475.0,"c":15600.0,"v":14422.0,"dr":0.0016,"sa":0.4981},{"date":"2024-08-28","o":15675.0,"h":15750.0,"l":15375.0,"c":15500.0,"v":18529.0,"dr":-0.0064,"sa":0.4979},{"date":"2024-08-29","o":15400.0,"h":15550.0,"l":15200.0,"c":15450.0,"v":17784.0,"dr":-0.0032,"sa":0.4979},{"date":"2024-08-30","o":15450.0,"h":15600.0,"l":15275.0,"c":15575.0,"v":6199.0,"dr":0.0081,"sa":0.4978},{"date":"2024-09-02","o":15575.0,"h":16075.0,"l":15275.0,"c":15825.0,"v":4739.0,"dr":0.0161,"sa":0.498},{"date":"2024-09-03","o":15750.0,"h":15750.0,"l":15425.0,"c":15475.0,"v":9622.0,"dr":-0.0221,"sa":0.4982},{"date":"2024-09-04","o":15350.0,"h":15775.0,"l":15350.0,"c":15550.0,"v":6742.0,"dr":0.0048,"sa":0.4979},{"date":"2024-09-05","o":15500.0,"h":15575.0,"l":15150.0,"c":15325.0,"v":9127.0,"dr":-0.0145,"sa":0.498},{"date":"2024-09-06","o":15450.0,"h":15500.0,"l":15125.0,"c":15150.0,"v":10632.0,"dr":-0.0114,"sa":0.4979},{"date":"2024-09-09","o":15300.0,"h":15300.0,"l":14850.0,"c":15050.0,"v":6163.0,"dr":-0.0066,"sa":0.498},{"date":"2024-09-10","o":15150.0,"h":15350.0,"l":15075.0,"c":15225.0,"v":8000.0,"dr":0.0116,"sa":0.4965},{"date":"2024-09-11","o":15050.0,"h":15175.0,"l":14825.0,"c":15125.0,"v":4762.0,"dr":-0.0066,"sa":0.496},{"date":"2024-09-12","o":14975.0,"h":15325.0,"l":14975.0,"c":15300.0,"v":7099.0,"dr":0.0116,"sa":0.4957},{"date":"2024-09-13","o":15250.0,"h":15525.0,"l":15250.0,"c":15500.0,"v":7559.0,"dr":0.0131,"sa":0.4945},{"date":"2024-09-16","o":15600.0,"h":15600.0,"l":15200.0,"c":15325.0,"v":6913.0,"dr":-0.0113,"sa":0.4945},{"date":"2024-09-17","o":15325.0,"h":15425.0,"l":15100.0,"c":15200.0,"v":21995.0,"dr":-0.0082,"sa":0.4941},{"date":"2024-09-18","o":15250.0,"h":15325.0,"l":14875.0,"c":14950.0,"v":6933.0,"dr":-0.0164,"sa":0.4945},{"date":"2024-09-19","o":14950.0,"h":15050.0,"l":14800.0,"c":14925.0,"v":4919.0,"dr":-0.0017,"sa":0.4945},{"date":"2024-09-20","o":15000.0,"h":15175.0,"l":14900.0,"c":15150.0,"v":148862.0,"dr":0.0151,"sa":0.4946},{"date":"2024-09-23","o":15300.0,"h":15350.0,"l":15125.0,"c":15225.0,"v":47218.0,"dr":0.005,"sa":0.4946},{"date":"2024-09-24","o":15350.0,"h":15425.0,"l":15250.0,"c":15250.0,"v":6105.0,"dr":0.0016,"sa":0.4945},{"date":"2024-09-25","o":15300.0,"h":15375.0,"l":15175.0,"c":15375.0,"v":6304.0,"dr":0.0082,"sa":0.4933},{"date":"2024-09-26","o":15375.0,"h":15575.0,"l":15350.0,"c":15500.0,"v":5979.0,"dr":0.0081,"sa":0.4932},{"date":"2024-09-27","o":15550.0,"h":15800.0,"l":15500.0,"c":15525.0,"v":8407.0,"dr":0.0016,"sa":0.4932},{"date":"2024-09-30","o":15500.0,"h":15700.0,"l":15425.0,"c":15650.0,"v":9904.0,"dr":0.0081,"sa":0.4932},{"date":"2024-10-01","o":15600.0,"h":15800.0,"l":15575.0,"c":15725.0,"v":6139.0,"dr":0.0048,"sa":0.4929},{"date":"2024-10-02","o":15700.0,"h":15750.0,"l":15525.0,"c":15700.0,"v":13952.0,"dr":-0.0016,"sa":0.4929},{"date":"2024-10-03","o":15425.0,"h":15675.0,"l":15425.0,"c":15575.0,"v":3369.0,"dr":-0.008,"sa":0.493},{"date":"2024-10-04","o":15575.0,"h":15700.0,"l":15400.0,"c":15475.0,"v":4188.0,"dr":-0.0064,"sa":0.4929},{"date":"2024-10-07","o":15450.0,"h":15625.0,"l":15225.0,"c":15275.0,"v":142329.0,"dr":-0.0129,"sa":0.4932},{"date":"2024-10-08","o":15300.0,"h":15325.0,"l":15200.0,"c":15250.0,"v":15723.0,"dr":-0.0016,"sa":0.4915},{"date":"2024-10-09","o":15275.0,"h":15350.0,"l":15050.0,"c":15075.0,"v":7217.0,"dr":-0.0115,"sa":0.4916},{"date":"2024-10-10","o":15100.0,"h":15250.0,"l":14875.0,"c":14900.0,"v":7690.0,"dr":-0.0116,"sa":0.4917},{"date":"2024-10-14","o":14900.0,"h":15300.0,"l":14900.0,"c":15250.0,"v":5017.0,"dr":0.0235,"sa":0.492},{"date":"2024-10-15","o":15300.0,"h":15500.0,"l":15275.0,"c":15375.0,"v":7450.0,"dr":0.0082,"sa":0.4844},{"date":"2024-10-16","o":15475.0,"h":15525.0,"l":15350.0,"c":15475.0,"v":8747.0,"dr":0.0065,"sa":0.4806},{"date":"2024-10-17","o":15525.0,"h":15750.0,"l":15475.0,"c":15625.0,"v":7839.0,"dr":0.0097,"sa":0.462},{"date":"2024-10-18","o":15625.0,"h":15800.0,"l":15625.0,"c":15725.0,"v":11404.0,"dr":0.0064,"sa":0.4614},{"date":"2024-10-21","o":15725.0,"h":15875.0,"l":15625.0,"c":15675.0,"v":3234.0,"dr":-0.0032,"sa":0.4541},{"date":"2024-10-22","o":15600.0,"h":15725.0,"l":15575.0,"c":15625.0,"v":7401.0,"dr":-0.0032,"sa":0.4533},{"date":"2024-10-23","o":14925.0,"h":15000.0,"l":14675.0,"c":14775.0,"v":28449.0,"dr":-0.0544,"sa":0.4556},{"date":"2024-10-24","o":14925.0,"h":14925.0,"l":14700.0,"c":14825.0,"v":10534.0,"dr":0.0034,"sa":0.4556},{"date":"2024-10-25","o":15000.0,"h":15000.0,"l":14200.0,"c":14225.0,"v":19303.0,"dr":-0.0405,"sa":0.4575},{"date":"2024-10-28","o":14300.0,"h":14575.0,"l":14250.0,"c":14325.0,"v":16352.0,"dr":0.007,"sa":0.4575},{"date":"2024-10-29","o":14400.0,"h":14500.0,"l":14125.0,"c":14225.0,"v":8482.0,"dr":-0.007,"sa":0.4221},{"date":"2024-10-30","o":14125.0,"h":14225.0,"l":13950.0,"c":14050.0,"v":5076.0,"dr":-0.0123,"sa":0.3896},{"date":"2024-10-31","o":14075.0,"h":14300.0,"l":14025.0,"c":14150.0,"v":9303.0,"dr":0.0071,"sa":0.3848},{"date":"2024-11-01","o":14150.0,"h":14475.0,"l":14150.0,"c":14425.0,"v":4756.0,"dr":0.0194,"sa":0.3851},{"date":"2024-11-04","o":14175.0,"h":14575.0,"l":14150.0,"c":14400.0,"v":5596.0,"dr":-0.0017,"sa":0.384},{"date":"2024-11-05","o":14400.0,"h":14675.0,"l":14275.0,"c":14625.0,"v":5316.0,"dr":0.0156,"sa":0.3837},{"date":"2024-11-06","o":14675.0,"h":14900.0,"l":14175.0,"c":14275.0,"v":7932.0,"dr":-0.0239,"sa":0.3842},{"date":"2024-11-07","o":14250.0,"h":14450.0,"l":14250.0,"c":14275.0,"v":8187.0,"dr":0.0,"sa":0.3838},{"date":"2024-11-08","o":14275.0,"h":14600.0,"l":14100.0,"c":14425.0,"v":9497.0,"dr":0.0105,"sa":0.3837},{"date":"2024-11-11","o":14500.0,"h":14700.0,"l":13800.0,"c":14650.0,"v":7365.0,"dr":0.0156,"sa":0.3833},{"date":"2024-11-12","o":14675.0,"h":14700.0,"l":14300.0,"c":14450.0,"v":10591.0,"dr":-0.0137,"sa":0.3833},{"date":"2024-11-13","o":14250.0,"h":14600.0,"l":14200.0,"c":14350.0,"v":8818.0,"dr":-0.0069,"sa":0.3831},{"date":"2024-11-14","o":14200.0,"h":14450.0,"l":14175.0,"c":14350.0,"v":4981.0,"dr":0.0,"sa":0.3821},{"date":"2024-11-15","o":14350.0,"h":14350.0,"l":13650.0,"c":13850.0,"v":8201.0,"dr":-0.0348,"sa":0.3828},{"date":"2024-11-19","o":13800.0,"h":13800.0,"l":13375.0,"c":13450.0,"v":4825.0,"dr":-0.0289,"sa":0.3837},{"date":"2024-11-20","o":13400.0,"h":13600.0,"l":13275.0,"c":13425.0,"v":4159.0,"dr":-0.0019,"sa":0.3837},{"date":"2024-11-21","o":13350.0,"h":13400.0,"l":13075.0,"c":13325.0,"v":154589.0,"dr":-0.0074,"sa":0.3838},{"date":"2024-11-22","o":13200.0,"h":13550.0,"l":13200.0,"c":13425.0,"v":31350.0,"dr":0.0075,"sa":0.3839},{"date":"2024-11-25","o":13350.0,"h":13725.0,"l":13350.0,"c":13725.0,"v":4639.0,"dr":0.0223,"sa":0.3843},{"date":"2024-11-26","o":13600.0,"h":13725.0,"l":13425.0,"c":13650.0,"v":6001.0,"dr":-0.0055,"sa":0.3841},{"date":"2024-11-27","o":13650.0,"h":13825.0,"l":13575.0,"c":13675.0,"v":4844.0,"dr":0.0018,"sa":0.3841},{"date":"2024-11-28","o":13925.0,"h":13925.0,"l":13100.0,"c":13575.0,"v":2350.0,"dr":-0.0073,"sa":0.3811},{"date":"2024-11-29","o":13725.0,"h":13725.0,"l":13000.0,"c":13725.0,"v":3927.0,"dr":0.011,"sa":0.3791},{"date":"2024-12-02","o":13725.0,"h":13725.0,"l":13275.0,"c":13350.0,"v":7637.0,"dr":-0.0273,"sa":0.3773},{"date":"2024-12-03","o":13300.0,"h":13500.0,"l":13250.0,"c":13500.0,"v":8212.0,"dr":0.0112,"sa":0.3732},{"date":"2024-12-04","o":13300.0,"h":13650.0,"l":13300.0,"c":13575.0,"v":6613.0,"dr":0.0056,"sa":0.3731},{"date":"2024-12-05","o":13700.0,"h":13700.0,"l":13475.0,"c":13575.0,"v":20486.0,"dr":0.0,"sa":0.3712},{"date":"2024-12-06","o":13700.0,"h":13800.0,"l":13300.0,"c":13400.0,"v":185259.0,"dr":-0.0129,"sa":0.3711},{"date":"2024-12-09","o":13150.0,"h":13450.0,"l":13150.0,"c":13425.0,"v":13921.0,"dr":0.0019,"sa":0.355},{"date":"2024-12-10","o":13425.0,"h":13575.0,"l":13125.0,"c":13525.0,"v":2904.0,"dr":0.0074,"sa":0.3536},{"date":"2024-12-11","o":13525.0,"h":13625.0,"l":13250.0,"c":13350.0,"v":7877.0,"dr":-0.0129,"sa":0.3519},{"date":"2024-12-12","o":13125.0,"h":13350.0,"l":13125.0,"c":13250.0,"v":8504.0,"dr":-0.0075,"sa":0.3511},{"date":"2024-12-13","o":13150.0,"h":13550.0,"l":13150.0,"c":13550.0,"v":4341.0,"dr":0.0226,"sa":0.3474},{"date":"2024-12-16","o":13600.0,"h":13950.0,"l":13000.0,"c":13800.0,"v":52368.0,"dr":0.0185,"sa":0.3476},{"date":"2024-12-17","o":13825.0,"h":14300.0,"l":13775.0,"c":14150.0,"v":207797.0,"dr":0.0254,"sa":0.3455},{"date":"2024-12-18","o":14575.0,"h":14725.0,"l":14050.0,"c":14175.0,"v":12295.0,"dr":0.0018,"sa":0.345},{"date":"2024-12-19","o":14175.0,"h":14275.0,"l":13900.0,"c":14000.0,"v":11075.0,"dr":-0.0123,"sa":0.345},{"date":"2024-12-20","o":13625.0,"h":14300.0,"l":13625.0,"c":14200.0,"v":3826.0,"dr":0.0143,"sa":0.3444},{"date":"2024-12-23","o":14200.0,"h":14400.0,"l":14100.0,"c":14250.0,"v":5125.0,"dr":0.0035,"sa":0.3425},{"date":"2024-12-24","o":14400.0,"h":14425.0,"l":14225.0,"c":14350.0,"v":1358.0,"dr":0.007,"sa":0.3425},{"date":"2024-12-26","o":14550.0,"h":14650.0,"l":14350.0,"c":14600.0,"v":6733.0,"dr":0.0174,"sa":0.3426},{"date":"2024-12-27","o":14600.0,"h":15225.0,"l":14350.0,"c":14425.0,"v":2923.0,"dr":-0.012,"sa":0.3427},{"date":"2024-12-30","o":14500.0,"h":15000.0,"l":14050.0,"c":14375.0,"v":3242.0,"dr":-0.0035,"sa":0.3426},{"date":"2025-01-02","o":14500.0,"h":14575.0,"l":14250.0,"c":14375.0,"v":5639.0,"dr":0.0,"sa":0.3404},{"date":"2025-01-03","o":14375.0,"h":14525.0,"l":14200.0,"c":14500.0,"v":4185.0,"dr":0.0087,"sa":0.3397},{"date":"2025-01-06","o":14550.0,"h":14600.0,"l":14150.0,"c":14500.0,"v":5218.0,"dr":0.0,"sa":0.3305},{"date":"2025-01-07","o":14500.0,"h":14600.0,"l":14250.0,"c":14250.0,"v":4036.0,"dr":-0.0172,"sa":0.329},{"date":"2025-01-08","o":14250.0,"h":14475.0,"l":14150.0,"c":14200.0,"v":101489.0,"dr":-0.0035,"sa":0.3281},{"date":"2025-01-09","o":14550.0,"h":14650.0,"l":13725.0,"c":14025.0,"v":8947.0,"dr":-0.0123,"sa":0.3257},{"date":"2025-01-10","o":14050.0,"h":14350.0,"l":13950.0,"c":13975.0,"v":9646.0,"dr":-0.0036,"sa":0.3245},{"date":"2025-01-13","o":13975.0,"h":14175.0,"l":13875.0,"c":14100.0,"v":7462.0,"dr":0.0089,"sa":0.3226},{"date":"2025-01-14","o":14100.0,"h":14150.0,"l":13825.0,"c":13825.0,"v":183101.0,"dr":-0.0195,"sa":0.3179},{"date":"2025-01-15","o":13900.0,"h":14125.0,"l":13875.0,"c":14000.0,"v":18039.0,"dr":0.0127,"sa":0.3181},{"date":"2025-01-16","o":14000.0,"h":14000.0,"l":13700.0,"c":13775.0,"v":23132.0,"dr":-0.0161,"sa":0.3185},{"date":"2025-01-17","o":13800.0,"h":14125.0,"l":13800.0,"c":13950.0,"v":9325.0,"dr":0.0127,"sa":0.3179},{"date":"2025-01-20","o":13950.0,"h":14200.0,"l":13600.0,"c":14000.0,"v":2426.0,"dr":0.0036,"sa":0.3176},{"date":"2025-01-21","o":13850.0,"h":14000.0,"l":13775.0,"c":13900.0,"v":4558.0,"dr":-0.0071,"sa":0.316},{"date":"2025-01-22","o":13775.0,"h":14075.0,"l":13775.0,"c":14025.0,"v":4967.0,"dr":0.009,"sa":0.3151},{"date":"2025-01-23","o":14025.0,"h":14075.0,"l":13800.0,"c":14000.0,"v":3536.0,"dr":-0.0018,"sa":0.3116},{"date":"2025-01-24","o":14100.0,"h":14100.0,"l":13500.0,"c":13900.0,"v":7211.0,"dr":-0.0071,"sa":0.3112},{"date":"2025-01-27","o":13900.0,"h":14325.0,"l":13875.0,"c":14325.0,"v":14681.0,"dr":0.0306,"sa":0.3099},{"date":"2025-01-28","o":14325.0,"h":14450.0,"l":14150.0,"c":14250.0,"v":9923.0,"dr":-0.0052,"sa":0.3099},{"date":"2025-01-29","o":14500.0,"h":14500.0,"l":14175.0,"c":14300.0,"v":11525.0,"dr":0.0035,"sa":0.3095},{"date":"2025-01-30","o":14200.0,"h":14350.0,"l":14175.0,"c":14225.0,"v":3259.0,"dr":-0.0052,"sa":0.3092},{"date":"2025-01-31","o":14400.0,"h":14425.0,"l":14150.0,"c":14250.0,"v":4239.0,"dr":0.0018,"sa":0.3083},{"date":"2025-02-03","o":14225.0,"h":14425.0,"l":14025.0,"c":14325.0,"v":7054.0,"dr":0.0053,"sa":0.3043},{"date":"2025-02-04","o":14325.0,"h":14475.0,"l":14225.0,"c":14450.0,"v":6317.0,"dr":0.0087,"sa":0.3035},{"date":"2025-02-05","o":14425.0,"h":14600.0,"l":14300.0,"c":14475.0,"v":3446.0,"dr":0.0017,"sa":0.3034},{"date":"2025-02-06","o":14575.0,"h":14925.0,"l":14125.0,"c":14650.0,"v":109900.0,"dr":0.0121,"sa":0.3029},{"date":"2025-02-07","o":14650.0,"h":14825.0,"l":14650.0,"c":14825.0,"v":6813.0,"dr":0.0119,"sa":0.2997},{"date":"2025-02-10","o":14875.0,"h":15550.0,"l":14850.0,"c":15275.0,"v":50813.0,"dr":0.0304,"sa":0.3012},{"date":"2025-02-11","o":15200.0,"h":15500.0,"l":15100.0,"c":15425.0,"v":13832.0,"dr":0.0098,"sa":0.299},{"date":"2025-02-12","o":15425.0,"h":15425.0,"l":15175.0,"c":15200.0,"v":11534.0,"dr":-0.0146,"sa":0.2971},{"date":"2025-02-13","o":14700.0,"h":15500.0,"l":14700.0,"c":15450.0,"v":176235.0,"dr":0.0164,"sa":0.2963},{"date":"2025-02-14","o":15625.0,"h":15625.0,"l":15325.0,"c":15425.0,"v":39232.0,"dr":-0.0016,"sa":0.2963},{"date":"2025-02-17","o":15400.0,"h":16300.0,"l":15225.0,"c":15375.0,"v":3849.0,"dr":-0.0032,"sa":0.2954},{"date":"2025-02-18","o":15600.0,"h":15650.0,"l":15275.0,"c":15375.0,"v":9717.0,"dr":0.0,"sa":0.2903},{"date":"2025-02-19","o":15275.0,"h":15575.0,"l":15125.0,"c":15225.0,"v":8438.0,"dr":-0.0098,"sa":0.2905},{"date":"2025-02-20","o":15300.0,"h":15325.0,"l":15075.0,"c":15325.0,"v":25471.0,"dr":0.0066,"sa":0.2886},{"date":"2025-02-21","o":15100.0,"h":15500.0,"l":15100.0,"c":15425.0,"v":6582.0,"dr":0.0065,"sa":0.2883},{"date":"2025-02-24","o":15075.0,"h":15700.0,"l":15075.0,"c":15525.0,"v":8052.0,"dr":0.0065,"sa":0.2883},{"date":"2025-02-25","o":15525.0,"h":15800.0,"l":15525.0,"c":15725.0,"v":200551.0,"dr":0.0129,"sa":0.2882},{"date":"2025-02-26","o":15700.0,"h":15900.0,"l":15425.0,"c":15475.0,"v":39486.0,"dr":-0.0159,"sa":0.2884},{"date":"2025-02-27","o":15325.0,"h":15800.0,"l":15325.0,"c":15750.0,"v":4674.0,"dr":0.0178,"sa":0.2875},{"date":"2025-02-28","o":15300.0,"h":15700.0,"l":15300.0,"c":15475.0,"v":4164.0,"dr":-0.0175,"sa":0.287},{"date":"2025-03-05","o":15500.0,"h":15875.0,"l":15375.0,"c":15800.0,"v":5145.0,"dr":0.021,"sa":0.2871},{"date":"2025-03-06","o":15800.0,"h":16100.0,"l":15700.0,"c":15925.0,"v":12204.0,"dr":0.0079,"sa":0.2869},{"date":"2025-03-07","o":16000.0,"h":16475.0,"l":15900.0,"c":16375.0,"v":12602.0,"dr":0.0283,"sa":0.2878},{"date":"2025-03-10","o":16600.0,"h":16700.0,"l":16100.0,"c":16175.0,"v":87745.0,"dr":-0.0122,"sa":0.2879},{"date":"2025-03-11","o":16150.0,"h":16150.0,"l":15650.0,"c":15675.0,"v":18470.0,"dr":-0.0309,"sa":0.2891},{"date":"2025-03-12","o":15325.0,"h":15450.0,"l":15150.0,"c":15300.0,"v":8313.0,"dr":-0.0239,"sa":0.2898},{"date":"2025-03-13","o":15400.0,"h":15575.0,"l":15275.0,"c":15275.0,"v":11228.0,"dr":-0.0016,"sa":0.2889},{"date":"2025-03-14","o":15175.0,"h":15550.0,"l":15175.0,"c":15525.0,"v":166827.0,"dr":0.0164,"sa":0.2893},{"date":"2025-03-17","o":15550.0,"h":15950.0,"l":15500.0,"c":15875.0,"v":8793.0,"dr":0.0225,"sa":0.2895},{"date":"2025-03-18","o":15875.0,"h":16450.0,"l":15875.0,"c":16400.0,"v":158974.0,"dr":0.0331,"sa":0.2908},{"date":"2025-03-19","o":16425.0,"h":16800.0,"l":16350.0,"c":16525.0,"v":6921.0,"dr":0.0076,"sa":0.2868},{"date":"2025-03-20","o":16325.0,"h":16550.0,"l":16325.0,"c":16425.0,"v":4214.0,"dr":-0.0061,"sa":0.2806},{"date":"2025-03-21","o":16400.0,"h":16500.0,"l":16275.0,"c":16350.0,"v":10461.0,"dr":-0.0046,"sa":0.2806},{"date":"2025-03-25","o":16600.0,"h":16650.0,"l":16400.0,"c":16550.0,"v":3926.0,"dr":0.0122,"sa":0.2808},{"date":"2025-03-26","o":16700.0,"h":17050.0,"l":16700.0,"c":16925.0,"v":10610.0,"dr":0.0227,"sa":0.2817},{"date":"2025-03-27","o":16925.0,"h":17025.0,"l":16700.0,"c":16900.0,"v":4735.0,"dr":-0.0015,"sa":0.2805},{"date":"2025-03-28","o":16725.0,"h":16850.0,"l":16625.0,"c":16675.0,"v":4790.0,"dr":-0.0133,"sa":0.2803},{"date":"2025-03-31","o":16950.0,"h":17200.0,"l":16750.0,"c":17075.0,"v":9182.0,"dr":0.024,"sa":0.2812},{"date":"2025-04-01","o":17300.0,"h":17325.0,"l":17050.0,"c":17125.0,"v":2636.0,"dr":0.0029,"sa":0.2811},{"date":"2025-04-03","o":17100.0,"h":17575.0,"l":17100.0,"c":17500.0,"v":7961.0,"dr":0.0219,"sa":0.2801},{"date":"2025-04-04","o":17275.0,"h":17475.0,"l":16650.0,"c":16725.0,"v":9232.0,"dr":-0.0443,"sa":0.2833},{"date":"2025-04-07","o":16275.0,"h":17150.0,"l":16250.0,"c":17050.0,"v":10516.0,"dr":0.0194,"sa":0.2839},{"date":"2025-04-08","o":17500.0,"h":17550.0,"l":16825.0,"c":17075.0,"v":9285.0,"dr":0.0015,"sa":0.2812},{"date":"2025-04-09","o":17075.0,"h":17725.0,"l":16800.0,"c":16950.0,"v":4911.0,"dr":-0.0073,"sa":0.2797},{"date":"2025-04-10","o":17000.0,"h":17500.0,"l":16825.0,"c":17350.0,"v":5494.0,"dr":0.0236,"sa":0.2795},{"date":"2025-04-11","o":17600.0,"h":17675.0,"l":16675.0,"c":17325.0,"v":7564.0,"dr":-0.0014,"sa":0.2794},{"date":"2025-04-14","o":16825.0,"h":16825.0,"l":15750.0,"c":16450.0,"v":12178.0,"dr":-0.0505,"sa":0.284},{"date":"2025-04-15","o":16275.0,"h":16350.0,"l":16100.0,"c":16125.0,"v":2700.0,"dr":-0.0198,"sa":0.2847},{"date":"2025-04-16","o":16000.0,"h":16225.0,"l":15025.0,"c":15200.0,"v":6885.0,"dr":-0.0574,"sa":0.2907},{"date":"2025-04-21","o":15125.0,"h":15125.0,"l":14050.0,"c":14475.0,"v":6192.0,"dr":-0.0477,"sa":0.2948},{"date":"2025-04-22","o":14600.0,"h":15425.0,"l":14600.0,"c":15350.0,"v":4990.0,"dr":0.0604,"sa":0.3004},{"date":"2025-04-23","o":15200.0,"h":15875.0,"l":15200.0,"c":15750.0,"v":9312.0,"dr":0.0261,"sa":0.3014},{"date":"2025-04-24","o":15725.0,"h":16100.0,"l":15675.0,"c":15775.0,"v":32565.0,"dr":0.0016,"sa":0.3014},{"date":"2025-04-25","o":15825.0,"h":16000.0,"l":15625.0,"c":15750.0,"v":3307.0,"dr":-0.0016,"sa":0.3014},{"date":"2025-04-28","o":15700.0,"h":15800.0,"l":15450.0,"c":15775.0,"v":2683.0,"dr":0.0016,"sa":0.3013},{"date":"2025-04-29","o":15775.0,"h":15850.0,"l":15575.0,"c":15575.0,"v":1908.0,"dr":-0.0127,"sa":0.3016},{"date":"2025-04-30","o":15650.0,"h":15950.0,"l":15450.0,"c":16000.0,"v":6606.0,"dr":0.0273,"sa":0.3027},{"date":"2025-05-05","o":15650.0,"h":16075.0,"l":15400.0,"c":15975.0,"v":5419.0,"dr":-0.0016,"sa":0.3027},{"date":"2025-05-06","o":15800.0,"h":16125.0,"l":15800.0,"c":15950.0,"v":3195.0,"dr":-0.0016,"sa":0.3019},{"date":"2025-05-07","o":15825.0,"h":15900.0,"l":15275.0,"c":15425.0,"v":3969.0,"dr":-0.0329,"sa":0.3037},{"date":"2025-05-08","o":15425.0,"h":15425.0,"l":15025.0,"c":15075.0,"v":4022.0,"dr":-0.0227,"sa":0.3046},{"date":"2025-05-09","o":15000.0,"h":15225.0,"l":14850.0,"c":15125.0,"v":5261.0,"dr":0.0033,"sa":0.3046},{"date":"2025-05-12","o":14975.0,"h":15025.0,"l":14700.0,"c":15075.0,"v":11328.0,"dr":-0.0033,"sa":0.3039},{"date":"2025-05-13","o":15125.0,"h":15125.0,"l":14800.0,"c":14950.0,"v":3630.0,"dr":-0.0083,"sa":0.3038},{"date":"2025-05-14","o":14725.0,"h":14875.0,"l":14700.0,"c":14800.0,"v":4463.0,"dr":-0.01,"sa":0.3038},{"date":"2025-05-15","o":15125.0,"h":15300.0,"l":15050.0,"c":15200.0,"v":117469.0,"dr":0.027,"sa":0.3041},{"date":"2025-05-16","o":15300.0,"h":15600.0,"l":15225.0,"c":15550.0,"v":4699.0,"dr":0.023,"sa":0.3044},{"date":"2025-05-19","o":15550.0,"h":15700.0,"l":15375.0,"c":15625.0,"v":4649.0,"dr":0.0048,"sa":0.3044},{"date":"2025-05-20","o":15525.0,"h":15625.0,"l":15500.0,"c":15525.0,"v":3380.0,"dr":-0.0064,"sa":0.3036},{"date":"2025-05-21","o":15575.0,"h":15575.0,"l":15275.0,"c":15400.0,"v":5139.0,"dr":-0.0081,"sa":0.3032},{"date":"2025-05-22","o":15225.0,"h":15300.0,"l":15100.0,"c":15175.0,"v":2750.0,"dr":-0.0146,"sa":0.3036},{"date":"2025-05-23","o":15275.0,"h":15275.0,"l":15100.0,"c":15175.0,"v":2771.0,"dr":0.0,"sa":0.303},{"date":"2025-05-26","o":15175.0,"h":16000.0,"l":14825.0,"c":15175.0,"v":3317.0,"dr":0.0,"sa":0.303},{"date":"2025-05-27","o":15175.0,"h":15450.0,"l":15100.0,"c":15450.0,"v":3589.0,"dr":0.0181,"sa":0.3034},{"date":"2025-05-28","o":15500.0,"h":15500.0,"l":15250.0,"c":15350.0,"v":6360.0,"dr":-0.0065,"sa":0.3031},{"date":"2025-05-29","o":15350.0,"h":15550.0,"l":15325.0,"c":15525.0,"v":3115.0,"dr":0.0114,"sa":0.3001},{"date":"2025-05-30","o":15525.0,"h":15825.0,"l":15525.0,"c":15750.0,"v":4997.0,"dr":0.0145,"sa":0.2971},{"date":"2025-06-02","o":15600.0,"h":15600.0,"l":15425.0,"c":15600.0,"v":3095.0,"dr":-0.0095,"sa":0.2958},{"date":"2025-06-03","o":15575.0,"h":15675.0,"l":15350.0,"c":15625.0,"v":3273.0,"dr":0.0016,"sa":0.2954},{"date":"2025-06-04","o":15600.0,"h":15700.0,"l":15450.0,"c":15525.0,"v":2158.0,"dr":-0.0064,"sa":0.2948},{"date":"2025-06-05","o":15550.0,"h":15575.0,"l":15350.0,"c":15425.0,"v":2210.0,"dr":-0.0064,"sa":0.2925},{"date":"2025-06-06","o":15475.0,"h":15475.0,"l":15300.0,"c":15300.0,"v":2248.0,"dr":-0.0081,"sa":0.2906},{"date":"2025-06-09","o":15050.0,"h":15250.0,"l":14925.0,"c":15200.0,"v":6798.0,"dr":-0.0065,"sa":0.2904},{"date":"2025-06-10","o":15025.0,"h":15075.0,"l":14875.0,"c":14950.0,"v":5961.0,"dr":-0.0164,"sa":0.286},{"date":"2025-06-11","o":14925.0,"h":15075.0,"l":14750.0,"c":15050.0,"v":5352.0,"dr":0.0067,"sa":0.2833},{"date":"2025-06-12","o":15050.0,"h":15075.0,"l":14875.0,"c":15050.0,"v":11682.0,"dr":0.0,"sa":0.2823},{"date":"2025-06-13","o":15000.0,"h":15225.0,"l":14925.0,"c":15050.0,"v":10223.0,"dr":0.0,"sa":0.2819},{"date":"2025-06-17","o":14750.0,"h":14750.0,"l":14325.0,"c":14350.0,"v":8905.0,"dr":-0.0465,"sa":0.2858},{"date":"2025-06-18","o":14250.0,"h":14350.0,"l":14000.0,"c":14125.0,"v":8387.0,"dr":-0.0157,"sa":0.286},{"date":"2025-06-19","o":14050.0,"h":15275.0,"l":13800.0,"c":14525.0,"v":2588.0,"dr":0.0283,"sa":0.2871},{"date":"2025-06-23","o":14150.0,"h":14400.0,"l":13950.0,"c":14275.0,"v":8622.0,"dr":-0.0172,"sa":0.2876},{"date":"2025-06-24","o":14475.0,"h":14475.0,"l":14275.0,"c":14475.0,"v":12065.0,"dr":0.014,"sa":0.2879},{"date":"2025-06-25","o":14475.0,"h":14500.0,"l":14100.0,"c":14325.0,"v":15193.0,"dr":-0.0104,"sa":0.2868},{"date":"2025-06-26","o":14325.0,"h":14400.0,"l":14250.0,"c":14375.0,"v":8624.0,"dr":0.0035,"sa":0.2868},{"date":"2025-06-27","o":14400.0,"h":14650.0,"l":14400.0,"c":14650.0,"v":27376.0,"dr":0.0191,"sa":0.287},{"date":"2025-06-30","o":14700.0,"h":14825.0,"l":14550.0,"c":14825.0,"v":13824.0,"dr":0.0119,"sa":0.2859},{"date":"2025-07-01","o":14900.0,"h":15400.0,"l":14800.0,"c":15350.0,"v":17745.0,"dr":0.0354,"sa":0.2835},{"date":"2025-07-02","o":15175.0,"h":15325.0,"l":15125.0,"c":15250.0,"v":16291.0,"dr":-0.0065,"sa":0.2833},{"date":"2025-07-03","o":15300.0,"h":15300.0,"l":15000.0,"c":15225.0,"v":7794.0,"dr":-0.0016,"sa":0.2824},{"date":"2025-07-04","o":15500.0,"h":15900.0,"l":15125.0,"c":15175.0,"v":2968.0,"dr":-0.0033,"sa":0.2825},{"date":"2025-07-07","o":15225.0,"h":15700.0,"l":15225.0,"c":15650.0,"v":9284.0,"dr":0.0313,"sa":0.2839},{"date":"2025-07-08","o":15550.0,"h":15550.0,"l":15275.0,"c":15375.0,"v":8853.0,"dr":-0.0176,"sa":0.2831},{"date":"2025-07-10","o":15550.0,"h":15950.0,"l":15550.0,"c":15800.0,"v":14213.0,"dr":0.0276,"sa":0.2844},{"date":"2025-07-11","o":15950.0,"h":16125.0,"l":15700.0,"c":15825.0,"v":16264.0,"dr":0.0016,"sa":0.2842},{"date":"2025-07-14","o":15900.0,"h":16375.0,"l":15825.0,"c":16350.0,"v":9134.0,"dr":0.0332,"sa":0.2859},{"date":"2025-07-15","o":16400.0,"h":16400.0,"l":15925.0,"c":16000.0,"v":23046.0,"dr":-0.0214,"sa":0.285},{"date":"2025-07-16","o":15950.0,"h":15950.0,"l":15525.0,"c":15850.0,"v":5206.0,"dr":-0.0094,"sa":0.2844},{"date":"2025-07-17","o":15900.0,"h":16125.0,"l":15850.0,"c":16025.0,"v":6137.0,"dr":0.011,"sa":0.2843},{"date":"2025-07-18","o":16000.0,"h":16125.0,"l":15950.0,"c":16050.0,"v":9296.0,"dr":0.0016,"sa":0.282},{"date":"2025-07-21","o":15950.0,"h":16125.0,"l":15800.0,"c":15850.0,"v":6173.0,"dr":-0.0125,"sa":0.2822},{"date":"2025-07-22","o":15950.0,"h":16100.0,"l":15550.0,"c":15750.0,"v":7499.0,"dr":-0.0063,"sa":0.2647},{"date":"2025-07-23","o":15850.0,"h":15850.0,"l":15650.0,"c":15775.0,"v":5009.0,"dr":0.0016,"sa":0.2646},{"date":"2025-07-24","o":15725.0,"h":15750.0,"l":15600.0,"c":15700.0,"v":7063.0,"dr":-0.0048,"sa":0.2631},{"date":"2025-07-25","o":15800.0,"h":16050.0,"l":15700.0,"c":16000.0,"v":6961.0,"dr":0.0191,"sa":0.2634},{"date":"2025-07-28","o":16000.0,"h":16225.0,"l":15800.0,"c":16175.0,"v":5303.0,"dr":0.0109,"sa":0.2633},{"date":"2025-07-29","o":16250.0,"h":16400.0,"l":16075.0,"c":16275.0,"v":5861.0,"dr":0.0062,"sa":0.2631},{"date":"2025-07-30","o":16250.0,"h":16775.0,"l":16200.0,"c":16750.0,"v":6108.0,"dr":0.0292,"sa":0.2639},{"date":"2025-07-31","o":16825.0,"h":17300.0,"l":16600.0,"c":16975.0,"v":7899.0,"dr":0.0134,"sa":0.2641},{"date":"2025-08-01","o":17100.0,"h":17375.0,"l":16800.0,"c":17275.0,"v":8668.0,"dr":0.0177,"sa":0.2641},{"date":"2025-08-04","o":17275.0,"h":17425.0,"l":16275.0,"c":17250.0,"v":4373.0,"dr":-0.0014,"sa":0.264},{"date":"2025-08-05","o":17225.0,"h":17225.0,"l":16725.0,"c":16800.0,"v":7012.0,"dr":-0.0261,"sa":0.2649},{"date":"2025-08-06","o":17175.0,"h":17300.0,"l":16900.0,"c":17150.0,"v":9899.0,"dr":0.0208,"sa":0.2656},{"date":"2025-08-07","o":17425.0,"h":17425.0,"l":16875.0,"c":17025.0,"v":5010.0,"dr":-0.0073,"sa":0.2654},{"date":"2025-08-08","o":17025.0,"h":17200.0,"l":16875.0,"c":16975.0,"v":4072.0,"dr":-0.0029,"sa":0.2647},{"date":"2025-08-11","o":16975.0,"h":17150.0,"l":16775.0,"c":16775.0,"v":6154.0,"dr":-0.0118,"sa":0.2603},{"date":"2025-08-12","o":16725.0,"h":16875.0,"l":16500.0,"c":16600.0,"v":4771.0,"dr":-0.0104,"sa":0.2599},{"date":"2025-08-13","o":16675.0,"h":16850.0,"l":16575.0,"c":16825.0,"v":8597.0,"dr":0.0136,"sa":0.2602},{"date":"2025-08-14","o":16900.0,"h":16925.0,"l":16600.0,"c":16900.0,"v":4750.0,"dr":0.0045,"sa":0.26},{"date":"2025-08-18","o":16900.0,"h":16900.0,"l":16650.0,"c":16825.0,"v":13142.0,"dr":-0.0044,"sa":0.26},{"date":"2025-08-19","o":16650.0,"h":17050.0,"l":16650.0,"c":16825.0,"v":15486.0,"dr":0.0,"sa":0.2589},{"date":"2025-08-20","o":16875.0,"h":17225.0,"l":16875.0,"c":17100.0,"v":9308.0,"dr":0.0163,"sa":0.2592},{"date":"2025-08-21","o":17075.0,"h":17275.0,"l":16950.0,"c":17200.0,"v":6428.0,"dr":0.0058,"sa":0.2591},{"date":"2025-08-22","o":17300.0,"h":17550.0,"l":17300.0,"c":17500.0,"v":5441.0,"dr":0.0174,"sa":0.2596},{"date":"2025-08-25","o":17500.0,"h":17825.0,"l":17375.0,"c":17750.0,"v":5922.0,"dr":0.0143,"sa":0.2592},{"date":"2025-08-26","o":17800.0,"h":17825.0,"l":17650.0,"c":17650.0,"v":6955.0,"dr":-0.0056,"sa":0.2583},{"date":"2025-08-27","o":17875.0,"h":17975.0,"l":17600.0,"c":17600.0,"v":3463.0,"dr":-0.0028,"sa":0.2568},{"date":"2025-08-28","o":17550.0,"h":17625.0,"l":17275.0,"c":17450.0,"v":14225.0,"dr":-0.0085,"sa":0.257},{"date":"2025-08-29","o":17450.0,"h":17750.0,"l":17200.0,"c":17750.0,"v":9249.0,"dr":0.0172,"sa":0.2573},{"date":"2025-09-01","o":17750.0,"h":18675.0,"l":16800.0,"c":18025.0,"v":5073.0,"dr":0.0155,"sa":0.2577},{"date":"2025-09-02","o":18000.0,"h":18100.0,"l":17800.0,"c":18050.0,"v":27686.0,"dr":0.0014,"sa":0.2577},{"date":"2025-09-03","o":18050.0,"h":18200.0,"l":17750.0,"c":18000.0,"v":42983.0,"dr":-0.0028,"sa":0.2577},{"date":"2025-09-04","o":18125.0,"h":18400.0,"l":18025.0,"c":18250.0,"v":18271.0,"dr":0.0139,"sa":0.258},{"date":"2025-09-05","o":18250.0,"h":18400.0,"l":18050.0,"c":18200.0,"v":5285.0,"dr":-0.0027,"sa":0.258},{"date":"2025-09-08","o":18500.0,"h":19080.0,"l":18460.0,"c":18800.0,"v":8641.0,"dr":0.033,"sa":0.2599},{"date":"2025-09-09","o":18720.0,"h":18760.0,"l":18570.0,"c":18680.0,"v":7929.0,"dr":-0.0064,"sa":0.2599},{"date":"2025-09-10","o":18720.0,"h":18720.0,"l":18120.0,"c":18310.0,"v":17740.0,"dr":-0.0198,"sa":0.2603},{"date":"2025-09-11","o":18310.0,"h":18610.0,"l":18220.0,"c":18620.0,"v":4568.0,"dr":0.0169,"sa":0.2598},{"date":"2025-09-12","o":18620.0,"h":18870.0,"l":18490.0,"c":18860.0,"v":7880.0,"dr":0.0129,"sa":0.26},{"date":"2025-09-15","o":19420.0,"h":19420.0,"l":18530.0,"c":18860.0,"v":24955.0,"dr":0.0,"sa":0.2596},{"date":"2025-09-16","o":18910.0,"h":18910.0,"l":18620.0,"c":18610.0,"v":9962.0,"dr":-0.0133,"sa":0.2597},{"date":"2025-09-17","o":18830.0,"h":19060.0,"l":18710.0,"c":18990.0,"v":5161.0,"dr":0.0204,"sa":0.2603},{"date":"2025-09-18","o":18960.0,"h":19580.0,"l":18790.0,"c":19570.0,"v":9678.0,"dr":0.0305,"sa":0.2617},{"date":"2025-09-19","o":19580.0,"h":19810.0,"l":19400.0,"c":19760.0,"v":9761.0,"dr":0.0097,"sa":0.2618},{"date":"2025-09-22","o":19310.0,"h":19310.0,"l":17850.0,"c":18200.0,"v":7757.0,"dr":-0.0789,"sa":0.2735},{"date":"2025-09-23","o":17710.0,"h":17980.0,"l":17220.0,"c":17830.0,"v":7238.0,"dr":-0.0203,"sa":0.2741},{"date":"2025-09-24","o":17440.0,"h":17870.0,"l":17250.0,"c":17670.0,"v":7641.0,"dr":-0.009,"sa":0.274},{"date":"2025-09-25","o":17700.0,"h":17810.0,"l":17470.0,"c":17670.0,"v":10751.0,"dr":0.0,"sa":0.2738},{"date":"2025-09-26","o":17600.0,"h":18760.0,"l":17580.0,"c":18650.0,"v":10433.0,"dr":0.0555,"sa":0.2787},{"date":"2025-09-29","o":18730.0,"h":18870.0,"l":18430.0,"c":18890.0,"v":4819.0,"dr":0.0129,"sa":0.279},{"date":"2025-09-30","o":19050.0,"h":19580.0,"l":18500.0,"c":19480.0,"v":14467.0,"dr":0.0312,"sa":0.2802},{"date":"2025-10-01","o":19600.0,"h":19990.0,"l":19300.0,"c":19620.0,"v":9851.0,"dr":0.0072,"sa":0.2803},{"date":"2025-10-02","o":19990.0,"h":19990.0,"l":19340.0,"c":19450.0,"v":6927.0,"dr":-0.0087,"sa":0.2804},{"date":"2025-10-03","o":19630.0,"h":19630.0,"l":19030.0,"c":19140.0,"v":13638.0,"dr":-0.0159,"sa":0.2809},{"date":"2025-10-06","o":19400.0,"h":19400.0,"l":18660.0,"c":18700.0,"v":10147.0,"dr":-0.023,"sa":0.2818},{"date":"2025-10-07","o":18700.0,"h":19270.0,"l":18610.0,"c":19270.0,"v":9644.0,"dr":0.0305,"sa":0.2833},{"date":"2025-10-08","o":19220.0,"h":19340.0,"l":18930.0,"c":19050.0,"v":6011.0,"dr":-0.0114,"sa":0.2835},{"date":"2025-10-09","o":19050.0,"h":19210.0,"l":17780.0,"c":17780.0,"v":8936.0,"dr":-0.0667,"sa":0.2915},{"date":"2025-10-13","o":17780.0,"h":18020.0,"l":17000.0,"c":17850.0,"v":5626.0,"dr":0.0039,"sa":0.2915},{"date":"2025-10-14","o":17950.0,"h":18830.0,"l":17920.0,"c":18740.0,"v":6681.0,"dr":0.0499,"sa":0.2955},{"date":"2025-10-15","o":18720.0,"h":19000.0,"l":18350.0,"c":18600.0,"v":8293.0,"dr":-0.0075,"sa":0.2955},{"date":"2025-10-16","o":18750.0,"h":19160.0,"l":18450.0,"c":19000.0,"v":17462.0,"dr":0.0215,"sa":0.2959},{"date":"2025-10-17","o":19080.0,"h":19900.0,"l":18910.0,"c":19910.0,"v":7606.0,"dr":0.0479,"sa":0.2995},{"date":"2025-10-20","o":19910.0,"h":20170.0,"l":19690.0,"c":20100.0,"v":6278.0,"dr":0.0095,"sa":0.2994},{"date":"2025-10-21","o":20090.0,"h":20700.0,"l":19910.0,"c":20700.0,"v":16341.0,"dr":0.0299,"sa":0.3005},{"date":"2025-10-22","o":20640.0,"h":21040.0,"l":20480.0,"c":20750.0,"v":19536.0,"dr":0.0024,"sa":0.2997},{"date":"2025-10-23","o":20750.0,"h":20810.0,"l":19810.0,"c":19890.0,"v":20522.0,"dr":-0.0414,"sa":0.3026},{"date":"2025-10-24","o":19900.0,"h":20050.0,"l":19580.0,"c":19990.0,"v":6588.0,"dr":0.005,"sa":0.3026},{"date":"2025-10-27","o":18270.0,"h":18920.0,"l":17210.0,"c":18740.0,"v":8865.0,"dr":-0.0625,"sa":0.3091},{"date":"2025-10-28","o":18920.0,"h":19300.0,"l":18800.0,"c":18960.0,"v":9040.0,"dr":0.0117,"sa":0.3092},{"date":"2025-10-29","o":18970.0,"h":18970.0,"l":18560.0,"c":18690.0,"v":5729.0,"dr":-0.0142,"sa":0.3096},{"date":"2025-10-30","o":18670.0,"h":18950.0,"l":18650.0,"c":18850.0,"v":4728.0,"dr":0.0086,"sa":0.3097},{"date":"2025-10-31","o":18750.0,"h":18770.0,"l":18440.0,"c":18660.0,"v":7353.0,"dr":-0.0101,"sa":0.3048},{"date":"2025-11-03","o":18660.0,"h":18850.0,"l":18380.0,"c":18770.0,"v":12441.0,"dr":0.0059,"sa":0.3049},{"date":"2025-11-04","o":18800.0,"h":20000.0,"l":18600.0,"c":18870.0,"v":63409.0,"dr":0.0053,"sa":0.302},{"date":"2025-11-05","o":18900.0,"h":19460.0,"l":18750.0,"c":19200.0,"v":13641.0,"dr":0.0175,"sa":0.3024},{"date":"2025-11-06","o":19200.0,"h":19490.0,"l":18670.0,"c":18650.0,"v":2648.0,"dr":-0.0286,"sa":0.3038},{"date":"2025-11-07","o":18680.0,"h":18900.0,"l":18380.0,"c":18460.0,"v":13215.0,"dr":-0.0102,"sa":0.3037},{"date":"2025-11-10","o":18460.0,"h":18460.0,"l":18130.0,"c":18420.0,"v":9444.0,"dr":-0.0022,"sa":0.3036},{"date":"2025-11-11","o":18420.0,"h":18830.0,"l":18380.0,"c":18770.0,"v":3717.0,"dr":0.019,"sa":0.3036},{"date":"2025-11-12","o":18770.0,"h":18940.0,"l":18640.0,"c":18880.0,"v":4843.0,"dr":0.0059,"sa":0.3036},{"date":"2025-11-13","o":18870.0,"h":19110.0,"l":18760.0,"c":18980.0,"v":26848.0,"dr":0.0053,"sa":0.3033},{"date":"2025-11-14","o":18510.0,"h":19380.0,"l":18400.0,"c":19010.0,"v":11636.0,"dr":0.0016,"sa":0.3023},{"date":"2025-11-17","o":19160.0,"h":19170.0,"l":18860.0,"c":18900.0,"v":6648.0,"dr":-0.0058,"sa":0.3023},{"date":"2025-11-18","o":19000.0,"h":19210.0,"l":18560.0,"c":18680.0,"v":3083.0,"dr":-0.0116,"sa":0.3025},{"date":"2025-11-19","o":18510.0,"h":18830.0,"l":18480.0,"c":18600.0,"v":2645.0,"dr":-0.0043,"sa":0.3022},{"date":"2025-11-21","o":19090.0,"h":19500.0,"l":18850.0,"c":19350.0,"v":1375.0,"dr":0.0403,"sa":0.3043},{"date":"2025-11-25","o":19300.0,"h":19730.0,"l":18920.0,"c":19600.0,"v":14012.0,"dr":0.0129,"sa":0.3044},{"date":"2025-11-26","o":19760.0,"h":19930.0,"l":19550.0,"c":19850.0,"v":11893.0,"dr":0.0128,"sa":0.3047},{"date":"2025-11-27","o":19850.0,"h":20650.0,"l":19100.0,"c":19680.0,"v":1584.0,"dr":-0.0086,"sa":0.3026},{"date":"2025-11-28","o":19680.0,"h":20000.0,"l":19540.0,"c":19640.0,"v":6253.0,"dr":-0.002,"sa":0.3011},{"date":"2025-12-01","o":19540.0,"h":19810.0,"l":19170.0,"c":19260.0,"v":12588.0,"dr":-0.0193,"sa":0.3018},{"date":"2025-12-02","o":19260.0,"h":20100.0,"l":19000.0,"c":19060.0,"v":8897.0,"dr":-0.0104,"sa":0.3019},{"date":"2025-12-03","o":19070.0,"h":19460.0,"l":18950.0,"c":19420.0,"v":4349.0,"dr":0.0189,"sa":0.3024},{"date":"2025-12-04","o":19460.0,"h":19990.0,"l":19250.0,"c":19370.0,"v":4152.0,"dr":-0.0026,"sa":0.3017},{"date":"2025-12-05","o":19380.0,"h":19640.0,"l":19200.0,"c":19610.0,"v":8546.0,"dr":0.0124,"sa":0.3018},{"date":"2025-12-09","o":19850.0,"h":19850.0,"l":19260.0,"c":19380.0,"v":4079.0,"dr":-0.0117,"sa":0.3021},{"date":"2025-12-10","o":19270.0,"h":19500.0,"l":19200.0,"c":19360.0,"v":3583.0,"dr":-0.001,"sa":0.302},{"date":"2025-12-11","o":20300.0,"h":20300.0,"l":19290.0,"c":19520.0,"v":6296.0,"dr":0.0083,"sa":0.3019},{"date":"2025-12-12","o":19520.0,"h":20400.0,"l":19310.0,"c":19960.0,"v":7332.0,"dr":0.0225,"sa":0.3012},{"date":"2025-12-15","o":20000.0,"h":20290.0,"l":19000.0,"c":20280.0,"v":6428.0,"dr":0.016,"sa":0.3014},{"date":"2025-12-16","o":20500.0,"h":20570.0,"l":20140.0,"c":20280.0,"v":19090.0,"dr":0.0,"sa":0.3014},{"date":"2025-12-17","o":20280.0,"h":20650.0,"l":20170.0,"c":20570.0,"v":6592.0,"dr":0.0143,"sa":0.3016},{"date":"2025-12-18","o":20940.0,"h":20940.0,"l":20500.0,"c":20620.0,"v":6086.0,"dr":0.0024,"sa":0.3013},{"date":"2025-12-19","o":20790.0,"h":20790.0,"l":20350.0,"c":20470.0,"v":10109.0,"dr":-0.0073,"sa":0.3014},{"date":"2025-12-22","o":20400.0,"h":20520.0,"l":20170.0,"c":20360.0,"v":4158.0,"dr":-0.0054,"sa":0.3015},{"date":"2025-12-23","o":20420.0,"h":20480.0,"l":19800.0,"c":19800.0,"v":10635.0,"dr":-0.0275,"sa":0.3025},{"date":"2025-12-24","o":19730.0,"h":19950.0,"l":19710.0,"c":19910.0,"v":458.0,"dr":0.0056,"sa":0.3024},{"date":"2025-12-26","o":20000.0,"h":20600.0,"l":19600.0,"c":20000.0,"v":3994.0,"dr":0.0045,"sa":0.3017},{"date":"2025-12-29","o":19500.0,"h":20000.0,"l":19490.0,"c":19600.0,"v":4993.0,"dr":-0.02,"sa":0.302},{"date":"2025-12-30","o":19600.0,"h":19870.0,"l":19440.0,"c":19550.0,"v":4372.0,"dr":-0.0026,"sa":0.3011},{"date":"2026-01-02","o":19500.0,"h":19660.0,"l":19250.0,"c":19450.0,"v":6125.0,"dr":-0.0051,"sa":0.3012},{"date":"2026-01-05","o":19550.0,"h":19550.0,"l":19190.0,"c":19250.0,"v":6237.0,"dr":-0.0103,"sa":0.3011},{"date":"2026-01-06","o":19380.0,"h":19480.0,"l":19070.0,"c":19420.0,"v":4649.0,"dr":0.0088,"sa":0.3009},{"date":"2026-01-07","o":19500.0,"h":19610.0,"l":19390.0,"c":19440.0,"v":3926.0,"dr":0.001,"sa":0.3009},{"date":"2026-01-08","o":19490.0,"h":19730.0,"l":19210.0,"c":19710.0,"v":6568.0,"dr":0.0139,"sa":0.3011},{"date":"2026-01-09","o":19710.0,"h":19830.0,"l":19480.0,"c":19590.0,"v":4299.0,"dr":-0.0061,"sa":0.3008},{"date":"2026-01-12","o":19600.0,"h":19790.0,"l":19470.0,"c":19540.0,"v":3225.0,"dr":-0.0026,"sa":0.3005},{"date":"2026-01-13","o":19530.0,"h":19620.0,"l":19110.0,"c":19620.0,"v":2990.0,"dr":0.0041,"sa":0.3005},{"date":"2026-01-14","o":19620.0,"h":19880.0,"l":19400.0,"c":19460.0,"v":5072.0,"dr":-0.0082,"sa":0.3006},{"date":"2026-01-15","o":19460.0,"h":19700.0,"l":19240.0,"c":19450.0,"v":4694.0,"dr":-0.0005,"sa":0.3005},{"date":"2026-01-16","o":19470.0,"h":19470.0,"l":19250.0,"c":19440.0,"v":2544.0,"dr":-0.0005,"sa":0.3005},{"date":"2026-01-19","o":19490.0,"h":19770.0,"l":18940.0,"c":19450.0,"v":1383.0,"dr":0.0005,"sa":0.2999},{"date":"2026-01-20","o":19440.0,"h":19440.0,"l":19180.0,"c":19190.0,"v":8881.0,"dr":-0.0134,"sa":0.3003},{"date":"2026-01-21","o":19190.0,"h":19340.0,"l":19100.0,"c":19250.0,"v":11214.0,"dr":0.0031,"sa":0.3},{"date":"2026-01-22","o":19200.0,"h":19340.0,"l":19100.0,"c":19140.0,"v":3789.0,"dr":-0.0057,"sa":0.3},{"date":"2026-01-23","o":19310.0,"h":19500.0,"l":19090.0,"c":19500.0,"v":2283.0,"dr":0.0188,"sa":0.3004},{"date":"2026-01-26","o":19530.0,"h":19810.0,"l":19400.0,"c":19800.0,"v":4198.0,"dr":0.0154,"sa":0.3},{"date":"2026-01-27","o":19810.0,"h":19830.0,"l":19650.0,"c":19690.0,"v":9663.0,"dr":-0.0056,"sa":0.2999},{"date":"2026-01-28","o":19710.0,"h":19890.0,"l":19570.0,"c":19580.0,"v":4858.0,"dr":-0.0056,"sa":0.2994},{"date":"2026-01-29","o":19600.0,"h":19960.0,"l":19600.0,"c":19920.0,"v":7296.0,"dr":0.0174,"sa":0.2996},{"date":"2026-01-30","o":19800.0,"h":19920.0,"l":19490.0,"c":19660.0,"v":3603.0,"dr":-0.0131,"sa":0.3},{"date":"2026-02-02","o":19730.0,"h":20070.0,"l":19670.0,"c":19810.0,"v":5344.0,"dr":0.0076,"sa":0.2999},{"date":"2026-02-03","o":19820.0,"h":20100.0,"l":19590.0,"c":19900.0,"v":11493.0,"dr":0.0045,"sa":0.2999},{"date":"2026-02-04","o":19850.0,"h":20370.0,"l":19680.0,"c":20070.0,"v":6051.0,"dr":0.0085,"sa":0.2999},{"date":"2026-02-05","o":20290.0,"h":20500.0,"l":20130.0,"c":20380.0,"v":9029.0,"dr":0.0154,"sa":0.3001},{"date":"2026-02-06","o":20440.0,"h":20490.0,"l":20090.0,"c":20300.0,"v":8994.0,"dr":-0.0039,"sa":0.2988},{"date":"2026-02-09","o":20250.0,"h":20440.0,"l":19930.0,"c":19970.0,"v":23071.0,"dr":-0.0163,"sa":0.2992},{"date":"2026-02-10","o":19990.0,"h":20190.0,"l":19800.0,"c":20140.0,"v":41232.0,"dr":0.0085,"sa":0.2993},{"date":"2026-02-11","o":19890.0,"h":20150.0,"l":19730.0,"c":19940.0,"v":10907.0,"dr":-0.0099,"sa":0.2994},{"date":"2026-02-12","o":19730.0,"h":20380.0,"l":19590.0,"c":20250.0,"v":15243.0,"dr":0.0155,"sa":0.2998},{"date":"2026-02-13","o":20250.0,"h":20560.0,"l":20050.0,"c":20080.0,"v":7421.0,"dr":-0.0084,"sa":0.2999},{"date":"2026-02-18","o":20060.0,"h":20160.0,"l":19710.0,"c":19730.0,"v":8104.0,"dr":-0.0174,"sa":0.3004},{"date":"2026-02-19","o":19930.0,"h":20050.0,"l":19590.0,"c":19940.0,"v":3663.0,"dr":0.0106,"sa":0.3005},{"date":"2026-02-20","o":20000.0,"h":20020.0,"l":19600.0,"c":19830.0,"v":2265.0,"dr":-0.0055,"sa":0.3004},{"date":"2026-02-23","o":19910.0,"h":20140.0,"l":19680.0,"c":20130.0,"v":4145.0,"dr":0.0151,"sa":0.3006},{"date":"2026-02-24","o":19970.0,"h":20320.0,"l":19970.0,"c":20050.0,"v":4079.0,"dr":-0.004,"sa":0.2992},{"date":"2026-02-25","o":20280.0,"h":20400.0,"l":19920.0,"c":20330.0,"v":3577.0,"dr":0.014,"sa":0.2993},{"date":"2026-02-26","o":20400.0,"h":20800.0,"l":20370.0,"c":20740.0,"v":11466.0,"dr":0.0202,"sa":0.2995},{"date":"2026-02-27","o":20810.0,"h":21120.0,"l":20610.0,"c":20770.0,"v":5500.0,"dr":0.0014,"sa":0.2991},{"date":"2026-03-02","o":20800.0,"h":21000.0,"l":20360.0,"c":20440.0,"v":13139.0,"dr":-0.0159,"sa":0.2996},{"date":"2026-03-03","o":20300.0,"h":20510.0,"l":19970.0,"c":20450.0,"v":8687.0,"dr":0.0005,"sa":0.2996},{"date":"2026-03-04","o":20450.0,"h":20540.0,"l":20140.0,"c":20270.0,"v":7860.0,"dr":-0.0088,"sa":0.2998},{"date":"2026-03-05","o":20200.0,"h":20280.0,"l":19880.0,"c":20040.0,"v":3821.0,"dr":-0.0113,"sa":0.2998},{"date":"2026-03-06","o":20040.0,"h":20320.0,"l":19800.0,"c":20080.0,"v":4297.0,"dr":0.002,"sa":0.2998},{"date":"2026-03-09","o":19910.0,"h":20360.0,"l":19910.0,"c":20350.0,"v":11265.0,"dr":0.0134,"sa":0.3},{"date":"2026-03-10","o":20280.0,"h":20280.0,"l":19910.0,"c":20010.0,"v":4048.0,"dr":-0.0167,"sa":0.3005},{"date":"2026-03-11","o":19990.0,"h":19990.0,"l":19610.0,"c":19660.0,"v":11125.0,"dr":-0.0175,"sa":0.3008},{"date":"2026-03-12","o":19660.0,"h":19960.0,"l":19650.0,"c":19720.0,"v":4149.0,"dr":0.0031,"sa":0.3003},{"date":"2026-03-13","o":20000.0,"h":20000.0,"l":19670.0,"c":19940.0,"v":3640.0,"dr":0.0112,"sa":0.3},{"date":"2026-03-16","o":20040.0,"h":20120.0,"l":19910.0,"c":19950.0,"v":3886.0,"dr":0.0005,"sa":0.2995},{"date":"2026-03-17","o":20190.0,"h":20290.0,"l":19930.0,"c":19980.0,"v":2578.0,"dr":0.0015,"sa":0.2988},{"date":"2026-03-18","o":19910.0,"h":19920.0,"l":19300.0,"c":19350.0,"v":6467.0,"dr":-0.0315,"sa":0.3005},{"date":"2026-03-19","o":19400.0,"h":19450.0,"l":18910.0,"c":18950.0,"v":18241.0,"dr":-0.0207,"sa":0.3},{"date":"2026-03-20","o":19080.0,"h":19150.0,"l":18850.0,"c":18990.0,"v":4137.0,"dr":0.0021,"sa":0.2997},{"date":"2026-03-23","o":19000.0,"h":19150.0,"l":18780.0,"c":18750.0,"v":1225.0,"dr":-0.0126,"sa":0.2983},{"date":"2026-03-25","o":18830.0,"h":18970.0,"l":18750.0,"c":18800.0,"v":10517.0,"dr":0.0027,"sa":0.2973},{"date":"2026-03-26","o":18750.0,"h":18890.0,"l":18590.0,"c":18640.0,"v":3984.0,"dr":-0.0085,"sa":0.2974},{"date":"2026-03-27","o":18640.0,"h":18880.0,"l":18580.0,"c":18860.0,"v":3995.0,"dr":0.0118,"sa":0.2972},{"date":"2026-03-30","o":19000.0,"h":19170.0,"l":18870.0,"c":19100.0,"v":8689.0,"dr":0.0127,"sa":0.2967},{"date":"2026-03-31","o":19150.0,"h":19170.0,"l":18880.0,"c":19040.0,"v":7141.0,"dr":-0.0031,"sa":0.295},{"date":"2026-04-01","o":19150.0,"h":19160.0,"l":18760.0,"c":19080.0,"v":6945.0,"dr":0.0021,"sa":0.2949},{"date":"2026-04-06","o":19040.0,"h":19200.0,"l":18870.0,"c":19080.0,"v":9193.0,"dr":0.0,"sa":0.2948},{"date":"2026-04-07","o":19200.0,"h":19200.0,"l":18840.0,"c":18880.0,"v":5134.0,"dr":-0.0105,"sa":0.295},{"date":"2026-04-08","o":18750.0,"h":18990.0,"l":18710.0,"c":18920.0,"v":8057.0,"dr":0.0021,"sa":0.2947},{"date":"2026-04-09","o":18860.0,"h":19190.0,"l":18750.0,"c":19070.0,"v":6605.0,"dr":0.0079,"sa":0.294},{"date":"2026-04-10","o":19070.0,"h":19070.0,"l":18720.0,"c":18800.0,"v":23652.0,"dr":-0.0142,"sa":0.2944},{"date":"2026-04-13","o":18880.0,"h":18880.0,"l":18490.0,"c":18640.0,"v":13826.0,"dr":-0.0085,"sa":0.2942},{"date":"2026-04-14","o":18480.0,"h":18600.0,"l":18320.0,"c":18590.0,"v":22401.0,"dr":-0.0027,"sa":0.2933},{"date":"2026-04-15","o":18550.0,"h":18750.0,"l":18530.0,"c":18580.0,"v":22656.0,"dr":-0.0005,"sa":0.2933},{"date":"2026-04-16","o":18610.0,"h":18640.0,"l":18450.0,"c":18590.0,"v":25439.0,"dr":0.0005,"sa":0.2925},{"date":"2026-04-17","o":18600.0,"h":19040.0,"l":18600.0,"c":18960.0,"v":36686.0,"dr":0.0199,"sa":0.2896},{"date":"2026-04-20","o":19000.0,"h":19060.0,"l":18710.0,"c":18760.0,"v":51845.0,"dr":-0.0105,"sa":0.2892},{"date":"2026-04-21","o":18760.0,"h":18770.0,"l":18420.0,"c":18490.0,"v":26873.0,"dr":-0.0144,"sa":0.2896},{"date":"2026-04-22","o":18620.0,"h":18620.0,"l":18370.0,"c":18440.0,"v":18229.0,"dr":-0.0027,"sa":0.2895},{"date":"2026-04-23","o":18560.0,"h":18770.0,"l":18560.0,"c":18630.0,"v":19903.0,"dr":0.0103,"sa":0.2888},{"date":"2026-04-24","o":18610.0,"h":18770.0,"l":18540.0,"c":18680.0,"v":13119.0,"dr":0.0027,"sa":0.2888},{"date":"2026-04-27","o":18620.0,"h":18650.0,"l":18380.0,"c":18380.0,"v":27021.0,"dr":-0.0161,"sa":0.2847},{"date":"2026-04-28","o":18400.0,"h":18600.0,"l":18260.0,"c":18350.0,"v":20417.0,"dr":-0.0016,"sa":0.284},{"date":"2026-04-29","o":18300.0,"h":18350.0,"l":18000.0,"c":18060.0,"v":42833.0,"dr":-0.0158,"sa":0.2784},{"date":"2026-04-30","o":18060.0,"h":18400.0,"l":17870.0,"c":18350.0,"v":37439.0,"dr":0.0161,"sa":0.2745},{"date":"2026-05-04","o":17960.0,"h":18090.0,"l":17690.0,"c":17740.0,"v":77815.0,"dr":-0.0332,"sa":0.2702},{"date":"2026-05-05","o":17800.0,"h":17800.0,"l":17580.0,"c":17690.0,"v":41638.0,"dr":-0.0028,"sa":0.269},{"date":"2026-05-06","o":17850.0,"h":17870.0,"l":17430.0,"c":17550.0,"v":68018.0,"dr":-0.0079,"sa":0.2691},{"date":"2026-05-07","o":17600.0,"h":17990.0,"l":17430.0,"c":17590.0,"v":51425.0,"dr":0.0023,"sa":0.2691},{"date":"2026-05-08","o":17750.0,"h":17770.0,"l":17030.0,"c":17100.0,"v":73114.0,"dr":-0.0279,"sa":0.2706},{"date":"2026-05-11","o":17200.0,"h":17200.0,"l":16820.0,"c":16910.0,"v":70541.0,"dr":-0.0111,"sa":0.2705},{"date":"2026-05-12","o":17000.0,"h":17300.0,"l":16860.0,"c":16900.0,"v":62685.0,"dr":-0.0006,"sa":0.2692},{"date":"2026-05-13","o":16970.0,"h":17160.0,"l":16730.0,"c":17050.0,"v":69318.0,"dr":0.0089,"sa":0.2693},{"date":"2026-05-14","o":17200.0,"h":17210.0,"l":16920.0,"c":16970.0,"v":76515.0,"dr":-0.0047,"sa":0.2694},{"date":"2026-05-15","o":17010.0,"h":17240.0,"l":17010.0,"c":17120.0,"v":74140.0,"dr":0.0088,"sa":0.2674},{"date":"2026-05-18","o":17120.0,"h":17530.0,"l":17060.0,"c":17490.0,"v":122705.0,"dr":0.0216,"sa":0.2672},{"date":"2026-05-19","o":17630.0,"h":17730.0,"l":17390.0,"c":17480.0,"v":236930.0,"dr":-0.0006,"sa":0.2672},{"date":"2026-05-20","o":17510.0,"h":17510.0,"l":17190.0,"c":17410.0,"v":102994.0,"dr":-0.004,"sa":0.2672},{"date":"2026-05-21","o":17410.0,"h":17590.0,"l":17350.0,"c":17520.0,"v":82410.0,"dr":0.0063,"sa":0.2671},{"date":"2026-05-22","o":17620.0,"h":17620.0,"l":17300.0,"c":17500.0,"v":71883.0,"dr":-0.0011,"sa":0.2669},{"date":"2026-05-26","o":17460.0,"h":17480.0,"l":17280.0,"c":17330.0,"v":52895.0,"dr":-0.0097,"sa":0.2658},{"date":"2026-05-27","o":17470.0,"h":17550.0,"l":17310.0,"c":17340.0,"v":56647.0,"dr":0.0006,"sa":0.2649},{"date":"2026-05-28","o":17350.0,"h":17350.0,"l":17130.0,"c":17200.0,"v":99440.0,"dr":-0.0081,"sa":0.265},{"date":"2026-05-29","o":17230.0,"h":17440.0,"l":17210.0,"c":17300.0,"v":77791.0,"dr":0.0058,"sa":0.2649},{"date":"2026-06-01","o":17300.0,"h":17350.0,"l":16940.0,"c":17210.0,"v":74530.0,"dr":-0.0052,"sa":0.2649},{"date":"2026-06-02","o":17150.0,"h":17410.0,"l":17000.0,"c":17440.0,"v":66186.0,"dr":0.0134,"sa":0.2647},{"date":"2026-06-03","o":17340.0,"h":17440.0,"l":17210.0,"c":17310.0,"v":78360.0,"dr":-0.0075,"sa":0.2649},{"date":"2026-06-04","o":17500.0,"h":17620.0,"l":17150.0,"c":17190.0,"v":58619.0,"dr":-0.0069,"sa":0.265},{"date":"2026-06-05","o":17380.0,"h":17740.0,"l":17380.0,"c":17630.0,"v":70770.0,"dr":0.0256,"sa":0.2656},{"date":"2026-06-08","o":17620.0,"h":17700.0,"l":17500.0,"c":17700.0,"v":39031.0,"dr":0.004,"sa":0.2655},{"date":"2026-06-09","o":17680.0,"h":18060.0,"l":17500.0,"c":17780.0,"v":74312.0,"dr":0.0045,"sa":0.2653},{"date":"2026-06-10","o":17950.0,"h":18080.0,"l":17730.0,"c":17790.0,"v":157727.0,"dr":0.0006,"sa":0.2649},{"date":"2026-06-11","o":17840.0,"h":17870.0,"l":17480.0,"c":17730.0,"v":91899.0,"dr":-0.0034,"sa":0.2648},{"date":"2026-06-12","o":17760.0,"h":17990.0,"l":17750.0,"c":17790.0,"v":73442.0,"dr":0.0034,"sa":0.2648},{"date":"2026-06-16","o":18040.0,"h":18090.0,"l":17710.0,"c":18000.0,"v":77662.0,"dr":0.0118,"sa":0.2649},{"date":"2026-06-17","o":17870.0,"h":17950.0,"l":17670.0,"c":17850.0,"v":123116.0,"dr":-0.0083,"sa":0.265},{"date":"2026-06-18","o":17970.0,"h":18000.0,"l":17500.0,"c":17550.0,"v":66656.0,"dr":-0.0168,"sa":0.2654},{"date":"2026-06-19","o":17650.0,"h":17990.0,"l":17450.0,"c":17900.0,"v":12025.0,"dr":0.0199,"sa":0.266},{"date":"2026-06-22","o":17730.0,"h":17730.0,"l":17200.0,"c":17220.0,"v":61038.0,"dr":-0.038,"sa":0.2683},{"date":"2026-06-23","o":17300.0,"h":17690.0,"l":17300.0,"c":17580.0,"v":63352.0,"dr":0.0209,"sa":0.269},{"date":"2026-06-24","o":17600.0,"h":17890.0,"l":17570.0,"c":17730.0,"v":56444.0,"dr":0.0085,"sa":0.2691},{"date":"2026-06-25","o":17710.0,"h":17710.0,"l":17040.0,"c":17050.0,"v":55874.0,"dr":-0.0384,"sa":0.2719},{"date":"2026-06-26","o":17170.0,"h":17440.0,"l":17130.0,"c":17410.0,"v":36507.0,"dr":0.0211,"sa":0.2685},{"date":"2026-06-29","o":17410.0,"h":17480.0,"l":17190.0,"c":17260.0,"v":76150.0,"dr":-0.0086,"sa":0.2682},{"date":"2026-06-30","o":17250.0,"h":17640.0,"l":17250.0,"c":17640.0,"v":37090.0,"dr":0.022,"sa":0.2676},{"date":"2026-07-01","o":17720.0,"h":17890.0,"l":17550.0,"c":17650.0,"v":48624.0,"dr":0.0006,"sa":0.267},{"date":"2026-07-02","o":17800.0,"h":18460.0,"l":17660.0,"c":18470.0,"v":47893.0,"dr":0.0465,"sa":0.2705},{"date":"2026-07-03","o":18450.0,"h":18580.0,"l":18150.0,"c":18580.0,"v":11442.0,"dr":0.006,"sa":0.2703},{"date":"2026-07-06","o":18580.0,"h":18580.0,"l":17850.0,"c":18310.0,"v":67209.0,"dr":-0.0145,"sa":0.2708},{"date":"2026-07-07","o":18470.0,"h":18800.0,"l":18420.0,"c":18550.0,"v":33960.0,"dr":0.0131,"sa":0.2704},{"date":"2026-07-08","o":18660.0,"h":18800.0,"l":18150.0,"c":18280.0,"v":50342.0,"dr":-0.0146,"sa":0.2707},{"date":"2026-07-10","o":18250.0,"h":18280.0,"l":17870.0,"c":17910.0,"v":20532.0,"dr":-0.0202,"sa":0.2693},{"date":"2026-07-13","o":17950.0,"h":18050.0,"l":17710.0,"c":17830.0,"v":45200.0,"dr":-0.0045,"sa":0.2692},{"date":"2026-07-14","o":17910.0,"h":17910.0,"l":17420.0,"c":17460.0,"v":40201.0,"dr":-0.0208,"sa":0.2701},{"date":"2026-07-15","o":17470.0,"h":17580.0,"l":17210.0,"c":17290.0,"v":42953.0,"dr":-0.0097,"sa":0.2703},{"date":"2026-07-16","o":17350.0,"h":17880.0,"l":17350.0,"c":17860.0,"v":60352.0,"dr":0.033,"sa":0.2705},{"date":"2026-07-17","o":17990.0,"h":18100.0,"l":17550.0,"c":17600.0,"v":53634.0,"dr":-0.0146,"sa":0.2703},{"date":"2026-07-20","o":17600.0,"h":17760.0,"l":17480.0,"c":17520.0,"v":38095.0,"dr":-0.0045,"sa":0.269},{"date":"2026-07-21","o":17540.0,"h":17540.0,"l":17270.0,"c":17290.0,"v":45845.0,"dr":-0.0131,"sa":0.2693},{"date":"2026-07-22","o":17500.0,"h":17500.0,"l":17180.0,"c":17270.0,"v":66419.0,"dr":-0.0012,"sa":0.2673},{"date":"2026-07-23","o":17200.0,"h":17420.0,"l":17160.0,"c":17390.0,"v":32958.0,"dr":0.0069,"sa":0.2665},{"date":"2026-07-24","o":17530.0,"h":17690.0,"l":17430.0,"c":17630.0,"v":54395.0,"dr":0.0138,"sa":0.2666},{"date":"2026-07-27","o":17840.0,"h":18100.0,"l":17750.0,"c":18060.0,"v":44831.0,"dr":0.0244,"sa":0.2675},{"date":"2026-07-28","o":18230.0,"h":18620.0,"l":18070.0,"c":18160.0,"v":72095.0,"dr":0.0055,"sa":0.2675}]