[{"date":"2020-06-25","o":3252.5,"h":3284.0,"l":3189.0,"c":3250.0,"v":720.0,"dr":-0.0008,"sa":0.5255},{"date":"2020-06-26","o":3100.0,"h":3100.0,"l":2900.0,"c":2949.5,"v":8040.0,"dr":-0.0925,"sa":0.5344},{"date":"2020-06-29","o":2814.0,"h":2940.0,"l":2731.5,"c":2914.5,"v":4920.0,"dr":-0.0119,"sa":0.5344},{"date":"2020-06-30","o":2864.0,"h":3060.0,"l":2860.0,"c":3049.5,"v":1720.0,"dr":0.0463,"sa":0.5353},{"date":"2020-07-01","o":3050.0,"h":3320.0,"l":3050.0,"c":3306.5,"v":3632.0,"dr":0.0843,"sa":0.5404},{"date":"2020-07-02","o":3300.0,"h":3300.5,"l":3100.0,"c":3223.5,"v":5400.0,"dr":-0.0251,"sa":0.5214},{"date":"2020-07-03","o":3250.0,"h":3275.0,"l":3190.0,"c":3257.5,"v":744.0,"dr":0.0105,"sa":0.5213},{"date":"2020-07-06","o":3260.5,"h":3350.0,"l":3210.0,"c":3263.0,"v":1472.0,"dr":0.0017,"sa":0.521},{"date":"2020-07-07","o":3300.0,"h":3360.0,"l":3290.0,"c":3311.0,"v":1280.0,"dr":0.0147,"sa":0.5211},{"date":"2020-07-08","o":3366.0,"h":3425.0,"l":3245.0,"c":3311.5,"v":2488.0,"dr":0.0002,"sa":0.5211},{"date":"2020-07-13","o":3400.0,"h":3438.0,"l":3278.0,"c":3291.0,"v":1400.0,"dr":-0.0062,"sa":0.5211},{"date":"2020-07-14","o":3289.0,"h":3377.0,"l":3193.0,"c":3336.5,"v":1296.0,"dr":0.0138,"sa":0.5209},{"date":"2020-07-15","o":3449.0,"h":3449.0,"l":3350.0,"c":3428.5,"v":3632.0,"dr":0.0276,"sa":0.5214},{"date":"2020-07-16","o":3426.0,"h":3500.0,"l":3360.0,"c":3467.0,"v":1752.0,"dr":0.0112,"sa":0.5204},{"date":"2020-07-17","o":3500.0,"h":3589.0,"l":3416.0,"c":3573.0,"v":1128.0,"dr":0.0306,"sa":0.5207},{"date":"2020-07-20","o":3537.0,"h":3715.0,"l":3501.5,"c":3698.5,"v":3592.0,"dr":0.0351,"sa":0.5216},{"date":"2020-07-21","o":3710.0,"h":3710.0,"l":3600.0,"c":3630.0,"v":1704.0,"dr":-0.0185,"sa":0.5215},{"date":"2020-07-22","o":3593.5,"h":3593.5,"l":3480.0,"c":3551.5,"v":3328.0,"dr":-0.0216,"sa":0.5222},{"date":"2020-07-23","o":3600.0,"h":3620.0,"l":3286.5,"c":3359.5,"v":1856.0,"dr":-0.0541,"sa":0.5254},{"date":"2020-07-24","o":3385.0,"h":3390.0,"l":3232.0,"c":3360.5,"v":1280.0,"dr":0.0003,"sa":0.5148},{"date":"2020-07-27","o":3395.0,"h":3464.0,"l":3352.0,"c":3421.0,"v":2440.0,"dr":0.018,"sa":0.5149},{"date":"2020-07-28","o":3412.0,"h":3455.0,"l":3368.5,"c":3406.5,"v":1016.0,"dr":-0.0042,"sa":0.5146},{"date":"2020-07-29","o":3400.5,"h":3478.0,"l":3400.0,"c":3433.5,"v":1904.0,"dr":0.0079,"sa":0.5145},{"date":"2020-07-30","o":3490.0,"h":3600.0,"l":3351.0,"c":3590.5,"v":1056.0,"dr":0.0457,"sa":0.5154},{"date":"2020-07-31","o":3770.0,"h":3950.0,"l":3770.0,"c":3908.0,"v":4968.0,"dr":0.0884,"sa":0.522},{"date":"2020-08-03","o":3908.0,"h":4100.0,"l":3813.5,"c":3895.0,"v":3304.0,"dr":-0.0033,"sa":0.522},{"date":"2020-08-04","o":3750.0,"h":3800.0,"l":3570.0,"c":3785.0,"v":2424.0,"dr":-0.0282,"sa":0.5207},{"date":"2020-08-05","o":3821.5,"h":3821.5,"l":3730.0,"c":3749.5,"v":808.0,"dr":-0.0094,"sa":0.5198},{"date":"2020-08-06","o":3785.0,"h":4127.0,"l":3785.0,"c":4105.0,"v":1944.0,"dr":0.0948,"sa":0.5274},{"date":"2020-08-07","o":4121.0,"h":4420.0,"l":4121.0,"c":4295.5,"v":6704.0,"dr":0.0464,"sa":0.5281},{"date":"2020-08-10","o":4295.5,"h":4329.0,"l":4150.0,"c":4246.5,"v":1720.0,"dr":-0.0114,"sa":0.5277},{"date":"2020-08-11","o":4246.0,"h":4274.5,"l":4091.0,"c":4214.5,"v":1664.0,"dr":-0.0075,"sa":0.5279},{"date":"2020-08-12","o":4274.0,"h":4472.0,"l":4230.0,"c":4379.5,"v":1112.0,"dr":0.0392,"sa":0.5289},{"date":"2020-08-13","o":4380.0,"h":4380.0,"l":4233.0,"c":4274.5,"v":1376.0,"dr":-0.024,"sa":0.5292},{"date":"2020-08-14","o":4344.5,"h":4344.5,"l":4120.0,"c":4248.0,"v":3187.0,"dr":-0.0062,"sa":0.5293},{"date":"2020-08-18","o":4248.0,"h":4350.0,"l":4125.0,"c":4320.5,"v":1287.0,"dr":0.0171,"sa":0.5293},{"date":"2020-08-19","o":4400.0,"h":4400.0,"l":4220.0,"c":4353.5,"v":1998.0,"dr":0.0076,"sa":0.5293},{"date":"2020-08-20","o":4350.0,"h":4598.0,"l":4350.0,"c":4586.0,"v":2209.0,"dr":0.0534,"sa":0.5313},{"date":"2020-08-21","o":4520.0,"h":4690.5,"l":4490.0,"c":4520.0,"v":2922.0,"dr":-0.0144,"sa":0.5316},{"date":"2020-08-24","o":4864.0,"h":4864.0,"l":4500.0,"c":4556.0,"v":3690.0,"dr":0.008,"sa":0.5309},{"date":"2020-08-25","o":4680.0,"h":4775.0,"l":4550.0,"c":4656.5,"v":2772.0,"dr":0.0221,"sa":0.5312},{"date":"2020-08-26","o":4800.0,"h":4910.0,"l":4693.0,"c":4877.5,"v":3826.0,"dr":0.0475,"sa":0.5327},{"date":"2020-08-27","o":4868.0,"h":4868.0,"l":4600.0,"c":4652.0,"v":2347.0,"dr":-0.0462,"sa":0.5353},{"date":"2020-08-28","o":4670.0,"h":4670.0,"l":4484.0,"c":4582.5,"v":1464.0,"dr":-0.0149,"sa":0.5358},{"date":"2020-08-31","o":4640.0,"h":4845.0,"l":4545.5,"c":4758.0,"v":8157.0,"dr":0.0383,"sa":0.5367},{"date":"2020-09-01","o":4757.0,"h":4855.0,"l":4650.5,"c":4740.5,"v":1330.0,"dr":-0.0037,"sa":0.5368},{"date":"2020-09-02","o":4854.0,"h":4854.0,"l":4660.0,"c":4710.0,"v":969.0,"dr":-0.0064,"sa":0.5368},{"date":"2020-09-03","o":4739.5,"h":4739.5,"l":4378.0,"c":4435.0,"v":2720.0,"dr":-0.0584,"sa":0.5406},{"date":"2020-09-04","o":4435.0,"h":4550.0,"l":3950.0,"c":4442.0,"v":3373.0,"dr":0.0016,"sa":0.5401},{"date":"2020-09-07","o":4440.0,"h":4650.0,"l":4335.0,"c":4558.5,"v":864.0,"dr":0.0262,"sa":0.5405},{"date":"2020-09-08","o":4165.5,"h":4500.0,"l":4157.0,"c":4165.5,"v":12174.0,"dr":-0.0862,"sa":0.5471},{"date":"2020-09-09","o":4259.0,"h":4390.0,"l":4182.5,"c":4338.5,"v":1885.0,"dr":0.0415,"sa":0.5478},{"date":"2020-09-10","o":4306.0,"h":4488.0,"l":4273.0,"c":4303.0,"v":1966.0,"dr":-0.0082,"sa":0.5476},{"date":"2020-09-11","o":4280.0,"h":4378.0,"l":4250.0,"c":4312.0,"v":719.0,"dr":0.0021,"sa":0.5476},{"date":"2020-09-14","o":4341.0,"h":4485.0,"l":4341.0,"c":4361.5,"v":1080.0,"dr":0.0115,"sa":0.524},{"date":"2020-09-15","o":4390.0,"h":4513.0,"l":4350.0,"c":4374.0,"v":2253.0,"dr":0.0029,"sa":0.5241},{"date":"2020-09-16","o":4500.0,"h":4644.5,"l":4350.0,"c":4405.5,"v":2725.0,"dr":0.0072,"sa":0.5241},{"date":"2020-09-17","o":4405.0,"h":4405.0,"l":4130.0,"c":4200.0,"v":2593.0,"dr":-0.0466,"sa":0.5259},{"date":"2020-09-18","o":4240.0,"h":4330.0,"l":4181.5,"c":4320.0,"v":942.0,"dr":0.0286,"sa":0.525},{"date":"2020-09-21","o":4302.0,"h":4406.5,"l":4125.5,"c":4350.0,"v":2558.0,"dr":0.0069,"sa":0.524},{"date":"2020-09-22","o":4450.0,"h":4697.0,"l":4333.0,"c":4673.5,"v":4176.0,"dr":0.0744,"sa":0.5282},{"date":"2020-09-23","o":4694.0,"h":4808.0,"l":4618.5,"c":4676.5,"v":2694.0,"dr":0.0006,"sa":0.5275},{"date":"2020-09-24","o":4700.0,"h":4710.0,"l":4400.0,"c":4520.0,"v":1786.0,"dr":-0.0335,"sa":0.5286},{"date":"2020-09-25","o":4655.0,"h":4690.0,"l":4500.0,"c":4660.0,"v":1918.0,"dr":0.031,"sa":0.5293},{"date":"2020-09-28","o":4700.0,"h":4725.0,"l":4554.0,"c":4689.0,"v":1240.0,"dr":0.0062,"sa":0.5292},{"date":"2020-09-29","o":4685.0,"h":4850.0,"l":4685.0,"c":4845.0,"v":4567.0,"dr":0.0333,"sa":0.5284},{"date":"2020-09-30","o":4900.0,"h":4922.5,"l":4782.0,"c":4790.0,"v":6192.0,"dr":-0.0114,"sa":0.5266},{"date":"2020-10-01","o":4791.0,"h":4950.0,"l":4791.0,"c":4930.0,"v":2757.0,"dr":0.0292,"sa":0.5252},{"date":"2020-10-02","o":4900.0,"h":4960.0,"l":4769.0,"c":4935.0,"v":2753.0,"dr":0.001,"sa":0.525},{"date":"2020-10-05","o":4931.0,"h":5200.0,"l":4923.0,"c":5200.0,"v":2267.0,"dr":0.0537,"sa":0.526},{"date":"2020-10-06","o":4991.0,"h":5105.0,"l":4894.5,"c":4980.0,"v":3645.0,"dr":-0.0423,"sa":0.5281},{"date":"2020-10-07","o":4900.0,"h":4984.0,"l":4822.0,"c":4881.0,"v":1874.0,"dr":-0.0199,"sa":0.5286},{"date":"2020-10-08","o":4906.0,"h":5060.0,"l":4906.0,"c":5040.0,"v":2719.0,"dr":0.0326,"sa":0.5275},{"date":"2020-10-09","o":5100.0,"h":5180.0,"l":5039.0,"c":5165.0,"v":3432.0,"dr":0.0248,"sa":0.5243},{"date":"2020-10-13","o":5263.0,"h":5500.0,"l":5263.0,"c":5480.0,"v":2174.0,"dr":0.061,"sa":0.5264},{"date":"2020-10-14","o":5584.5,"h":5671.5,"l":5493.0,"c":5650.5,"v":2649.0,"dr":0.0311,"sa":0.5266},{"date":"2020-10-15","o":5549.0,"h":5730.0,"l":5323.5,"c":5687.0,"v":3306.0,"dr":0.0065,"sa":0.5258},{"date":"2020-10-16","o":5842.5,"h":5880.0,"l":5581.0,"c":5696.0,"v":5709.0,"dr":0.0016,"sa":0.5257},{"date":"2020-10-19","o":5659.0,"h":5659.0,"l":5380.0,"c":5380.0,"v":4413.0,"dr":-0.0555,"sa":0.5285},{"date":"2020-10-20","o":5415.0,"h":5765.0,"l":5370.0,"c":5750.0,"v":2929.0,"dr":0.0688,"sa":0.5321},{"date":"2020-10-21","o":5950.0,"h":6352.0,"l":5950.0,"c":6245.0,"v":4659.0,"dr":0.0861,"sa":0.5381},{"date":"2020-10-22","o":6300.0,"h":6678.0,"l":6140.0,"c":6500.0,"v":3128.0,"dr":0.0408,"sa":0.5392},{"date":"2020-10-23","o":6677.0,"h":6677.0,"l":6002.5,"c":6509.5,"v":2281.0,"dr":0.0015,"sa":0.5385},{"date":"2020-10-26","o":6489.5,"h":6500.0,"l":5681.0,"c":5775.0,"v":4741.0,"dr":-0.1128,"sa":0.5516},{"date":"2020-10-27","o":5776.0,"h":6049.0,"l":5773.0,"c":5955.0,"v":1596.0,"dr":0.0312,"sa":0.5512},{"date":"2020-10-28","o":5800.0,"h":5800.0,"l":5295.0,"c":5398.0,"v":3861.0,"dr":-0.0935,"sa":0.56},{"date":"2020-10-29","o":5470.0,"h":5738.0,"l":5470.0,"c":5738.0,"v":3501.0,"dr":0.063,"sa":0.561},{"date":"2020-10-30","o":5520.0,"h":5520.0,"l":5000.0,"c":5049.0,"v":4086.0,"dr":-0.1201,"sa":0.5749},{"date":"2020-11-02","o":5049.0,"h":5077.5,"l":4817.5,"c":4950.0,"v":5572.0,"dr":-0.0196,"sa":0.5753},{"date":"2020-11-03","o":4950.0,"h":5220.0,"l":4950.0,"c":5179.0,"v":1768.0,"dr":0.0463,"sa":0.5725},{"date":"2020-11-04","o":5303.0,"h":5572.0,"l":5303.0,"c":5465.0,"v":2549.0,"dr":0.0552,"sa":0.5745},{"date":"2020-11-05","o":5508.5,"h":5700.0,"l":5470.0,"c":5700.0,"v":3164.0,"dr":0.043,"sa":0.5756},{"date":"2020-11-06","o":5684.0,"h":5684.0,"l":5415.5,"c":5625.0,"v":1269.0,"dr":-0.0132,"sa":0.5753},{"date":"2020-11-09","o":5655.5,"h":5655.5,"l":5280.0,"c":5280.0,"v":2396.0,"dr":-0.0613,"sa":0.5779},{"date":"2020-11-10","o":5180.0,"h":5195.0,"l":4917.5,"c":5080.0,"v":6244.0,"dr":-0.0379,"sa":0.5774},{"date":"2020-11-11","o":5199.0,"h":5249.0,"l":5130.5,"c":5219.0,"v":1536.0,"dr":0.0274,"sa":0.5775},{"date":"2020-11-12","o":5280.0,"h":5350.0,"l":5108.0,"c":5116.0,"v":1889.0,"dr":-0.0197,"sa":0.578},{"date":"2020-11-13","o":5150.0,"h":5263.5,"l":5109.0,"c":5130.0,"v":1300.0,"dr":0.0027,"sa":0.577},{"date":"2020-11-16","o":4920.5,"h":5199.0,"l":4920.5,"c":5145.0,"v":1308.0,"dr":0.0029,"sa":0.5765},{"date":"2020-11-17","o":5151.0,"h":5227.0,"l":5100.5,"c":5220.0,"v":4788.0,"dr":0.0146,"sa":0.5751},{"date":"2020-11-18","o":5220.0,"h":5248.0,"l":5130.0,"c":5138.5,"v":1567.0,"dr":-0.0156,"sa":0.5754},{"date":"2020-11-19","o":5235.0,"h":5235.0,"l":5076.0,"c":5181.0,"v":5204.0,"dr":0.0083,"sa":0.5754},{"date":"2020-11-20","o":5167.0,"h":5269.5,"l":5145.0,"c":5221.0,"v":4184.0,"dr":0.0077,"sa":0.5751},{"date":"2020-11-24","o":5226.5,"h":5245.0,"l":5000.5,"c":5245.0,"v":2409.0,"dr":0.0046,"sa":0.5751},{"date":"2020-11-25","o":5270.0,"h":5361.5,"l":5160.0,"c":5237.0,"v":2754.0,"dr":-0.0015,"sa":0.575},{"date":"2020-11-26","o":5238.0,"h":5480.0,"l":5160.0,"c":5380.0,"v":697.0,"dr":0.0273,"sa":0.5754},{"date":"2020-11-27","o":5358.5,"h":5398.0,"l":5226.0,"c":5392.0,"v":2986.0,"dr":0.0022,"sa":0.5734},{"date":"2020-11-30","o":5369.0,"h":5369.0,"l":5101.0,"c":5200.0,"v":2328.0,"dr":-0.0356,"sa":0.5738},{"date":"2020-12-01","o":5214.0,"h":5424.0,"l":5200.0,"c":5410.0,"v":3545.0,"dr":0.0404,"sa":0.5748},{"date":"2020-12-02","o":5400.0,"h":5411.5,"l":5234.5,"c":5360.0,"v":1123.0,"dr":-0.0092,"sa":0.5743},{"date":"2020-12-03","o":5400.0,"h":5400.0,"l":5130.0,"c":5190.0,"v":1527.0,"dr":-0.0317,"sa":0.5753},{"date":"2020-12-04","o":5182.0,"h":5248.5,"l":5070.0,"c":5145.0,"v":1288.0,"dr":-0.0087,"sa":0.5752},{"date":"2020-12-09","o":5145.0,"h":5249.5,"l":4866.0,"c":4920.0,"v":3593.0,"dr":-0.0437,"sa":0.5768},{"date":"2020-12-10","o":4889.0,"h":4970.0,"l":4844.0,"c":4858.0,"v":7881.0,"dr":-0.0126,"sa":0.577},{"date":"2020-12-11","o":4865.0,"h":4890.0,"l":4810.0,"c":4890.0,"v":1635.0,"dr":0.0066,"sa":0.5768},{"date":"2020-12-14","o":4764.0,"h":5000.0,"l":4764.0,"c":5000.0,"v":1538.0,"dr":0.0225,"sa":0.5767},{"date":"2020-12-15","o":4989.5,"h":4990.0,"l":4817.5,"c":4939.0,"v":2137.0,"dr":-0.0122,"sa":0.5769},{"date":"2020-12-16","o":4937.0,"h":5007.0,"l":4905.5,"c":4949.0,"v":1121.0,"dr":0.002,"sa":0.5763},{"date":"2020-12-17","o":4980.0,"h":5017.5,"l":4890.0,"c":4914.0,"v":1059.0,"dr":-0.0071,"sa":0.5755},{"date":"2020-12-18","o":4915.0,"h":4930.0,"l":4855.0,"c":4902.5,"v":1987.0,"dr":-0.0023,"sa":0.5754},{"date":"2020-12-21","o":4850.0,"h":4897.0,"l":4700.0,"c":4762.0,"v":1703.0,"dr":-0.0287,"sa":0.5761},{"date":"2020-12-22","o":4750.0,"h":4799.0,"l":4665.5,"c":4678.5,"v":1894.0,"dr":-0.0175,"sa":0.5734},{"date":"2020-12-23","o":4625.0,"h":4885.0,"l":4625.0,"c":4860.5,"v":2148.0,"dr":0.0389,"sa":0.5739},{"date":"2020-12-28","o":4860.0,"h":5048.0,"l":4704.0,"c":4994.5,"v":2238.0,"dr":0.0276,"sa":0.5728},{"date":"2020-12-29","o":4990.0,"h":5049.5,"l":4905.0,"c":5018.0,"v":1968.0,"dr":0.0047,"sa":0.5725},{"date":"2020-12-30","o":5026.5,"h":5084.0,"l":4845.0,"c":4929.5,"v":809.0,"dr":-0.0176,"sa":0.571},{"date":"2021-01-04","o":4970.0,"h":5089.5,"l":4825.0,"c":4950.5,"v":1742.0,"dr":0.0043,"sa":0.5693},{"date":"2021-01-05","o":4958.0,"h":5073.0,"l":4950.0,"c":5034.0,"v":2556.0,"dr":0.0169,"sa":0.5692},{"date":"2021-01-06","o":5000.0,"h":5000.0,"l":4811.5,"c":4931.0,"v":1977.0,"dr":-0.0205,"sa":0.5696},{"date":"2021-01-07","o":4931.0,"h":5050.0,"l":4900.0,"c":4952.0,"v":1497.0,"dr":0.0043,"sa":0.5696},{"date":"2021-01-08","o":5030.0,"h":5030.0,"l":4840.0,"c":4995.0,"v":1908.0,"dr":0.0087,"sa":0.5696},{"date":"2021-01-11","o":4984.0,"h":4984.0,"l":4760.0,"c":4812.5,"v":1494.0,"dr":-0.0365,"sa":0.5701},{"date":"2021-01-12","o":4879.0,"h":4880.0,"l":4730.0,"c":4751.0,"v":2046.0,"dr":-0.0128,"sa":0.5692},{"date":"2021-01-13","o":4750.0,"h":4798.0,"l":4709.0,"c":4761.0,"v":3525.0,"dr":0.0021,"sa":0.5691},{"date":"2021-01-14","o":4761.0,"h":4859.0,"l":4614.0,"c":4655.5,"v":2683.0,"dr":-0.0222,"sa":0.5697},{"date":"2021-01-15","o":4601.0,"h":4799.0,"l":4601.0,"c":4768.5,"v":5078.0,"dr":0.0243,"sa":0.5694},{"date":"2021-01-18","o":4805.0,"h":4920.0,"l":4770.0,"c":4896.0,"v":822.0,"dr":0.0267,"sa":0.5697},{"date":"2021-01-19","o":4851.0,"h":4980.0,"l":4790.0,"c":4946.0,"v":11529.0,"dr":0.0102,"sa":0.5696},{"date":"2021-01-20","o":5040.0,"h":5100.0,"l":4962.0,"c":5091.0,"v":6938.0,"dr":0.0293,"sa":0.5696},{"date":"2021-01-21","o":5150.0,"h":5227.0,"l":5043.0,"c":5222.0,"v":2564.0,"dr":0.0257,"sa":0.57},{"date":"2021-01-22","o":5200.0,"h":5260.0,"l":5087.5,"c":5232.5,"v":2633.0,"dr":0.002,"sa":0.57},{"date":"2021-01-25","o":5285.0,"h":5300.0,"l":5150.0,"c":5287.5,"v":6315.0,"dr":0.0105,"sa":0.5686},{"date":"2021-01-26","o":5290.0,"h":5455.0,"l":5250.0,"c":5400.5,"v":7844.0,"dr":0.0214,"sa":0.5687},{"date":"2021-01-27","o":5478.0,"h":5478.0,"l":5203.0,"c":5252.5,"v":2397.0,"dr":-0.0274,"sa":0.5693},{"date":"2021-01-28","o":5251.5,"h":5480.0,"l":4900.0,"c":5140.0,"v":4079.0,"dr":-0.0214,"sa":0.5696},{"date":"2021-01-29","o":5140.0,"h":5140.0,"l":4901.5,"c":4985.0,"v":5045.0,"dr":-0.0302,"sa":0.5706},{"date":"2021-02-01","o":5000.0,"h":5094.0,"l":4911.0,"c":5073.5,"v":5394.0,"dr":0.0178,"sa":0.5708},{"date":"2021-02-02","o":5090.0,"h":5210.0,"l":5080.0,"c":5197.0,"v":2438.0,"dr":0.0243,"sa":0.57},{"date":"2021-02-03","o":5200.0,"h":5248.0,"l":5129.5,"c":5195.5,"v":1759.0,"dr":-0.0003,"sa":0.568},{"date":"2021-02-04","o":5270.0,"h":5270.0,"l":5120.0,"c":5181.5,"v":2280.0,"dr":-0.0027,"sa":0.568},{"date":"2021-02-05","o":5200.0,"h":5261.0,"l":5164.0,"c":5202.0,"v":2393.0,"dr":0.004,"sa":0.568},{"date":"2021-02-08","o":5160.0,"h":5240.0,"l":5118.0,"c":5151.0,"v":2484.0,"dr":-0.0098,"sa":0.5681},{"date":"2021-02-09","o":5159.0,"h":5300.0,"l":5107.0,"c":5246.5,"v":3396.0,"dr":0.0185,"sa":0.5682},{"date":"2021-02-10","o":5228.0,"h":5303.0,"l":5185.5,"c":5265.5,"v":1475.0,"dr":0.0036,"sa":0.568},{"date":"2021-02-11","o":5280.0,"h":5294.5,"l":5111.5,"c":5142.0,"v":2429.0,"dr":-0.0235,"sa":0.5686},{"date":"2021-02-12","o":5139.5,"h":5140.0,"l":5060.0,"c":5081.0,"v":2057.0,"dr":-0.0119,"sa":0.5656},{"date":"2021-02-17","o":5180.0,"h":5180.0,"l":5000.0,"c":5032.0,"v":1530.0,"dr":-0.0096,"sa":0.5652},{"date":"2021-02-18","o":4937.0,"h":4988.5,"l":4750.0,"c":4895.0,"v":6560.0,"dr":-0.0272,"sa":0.566},{"date":"2021-02-19","o":4834.0,"h":4950.5,"l":4679.5,"c":4695.0,"v":1888.0,"dr":-0.0409,"sa":0.567},{"date":"2021-02-22","o":4687.0,"h":4700.0,"l":4563.5,"c":4646.0,"v":1543.0,"dr":-0.0104,"sa":0.5668},{"date":"2021-02-23","o":4605.0,"h":4750.0,"l":4450.0,"c":4738.0,"v":1972.0,"dr":0.0198,"sa":0.5669},{"date":"2021-02-24","o":4737.5,"h":4850.0,"l":4660.0,"c":4849.5,"v":1592.0,"dr":0.0235,"sa":0.5672},{"date":"2021-02-25","o":4830.0,"h":4910.5,"l":4721.0,"c":4766.5,"v":1437.0,"dr":-0.0171,"sa":0.5674},{"date":"2021-02-26","o":4835.0,"h":4957.0,"l":4762.0,"c":4950.0,"v":1077.0,"dr":0.0385,"sa":0.5682},{"date":"2021-03-01","o":4863.0,"h":5000.0,"l":4750.5,"c":4998.0,"v":1777.0,"dr":0.0097,"sa":0.5682},{"date":"2021-03-02","o":5000.0,"h":5022.5,"l":4870.5,"c":4960.0,"v":3.0,"dr":-0.0076,"sa":0.5684},{"date":"2021-03-03","o":4934.5,"h":4948.5,"l":4836.0,"c":4845.5,"v":1.0,"dr":-0.0231,"sa":0.569},{"date":"2021-03-04","o":4854.0,"h":5080.0,"l":4810.0,"c":4928.0,"v":1.0,"dr":0.017,"sa":0.5691},{"date":"2021-03-05","o":4977.5,"h":5049.0,"l":4896.5,"c":5009.5,"v":3.0,"dr":0.0165,"sa":0.5692},{"date":"2021-03-08","o":4953.5,"h":5104.5,"l":4880.0,"c":4880.0,"v":5.0,"dr":-0.0259,"sa":0.57},{"date":"2021-03-09","o":4903.0,"h":5189.0,"l":4868.5,"c":5170.0,"v":1.0,"dr":0.0594,"sa":0.5725},{"date":"2021-03-10","o":5106.0,"h":5200.0,"l":4950.5,"c":5028.5,"v":20.0,"dr":-0.0274,"sa":0.5716},{"date":"2021-03-11","o":5030.0,"h":5200.0,"l":5030.0,"c":5190.0,"v":3.0,"dr":0.0321,"sa":0.567},{"date":"2021-03-12","o":5180.0,"h":5180.0,"l":4981.0,"c":5020.0,"v":2128.0,"dr":-0.0328,"sa":0.5681},{"date":"2021-03-15","o":5065.0,"h":5200.0,"l":5050.0,"c":5150.0,"v":1083.0,"dr":0.0259,"sa":0.568},{"date":"2021-03-16","o":5226.0,"h":5329.0,"l":5221.5,"c":5288.0,"v":2438.0,"dr":0.0268,"sa":0.5672},{"date":"2021-03-17","o":5250.0,"h":5410.0,"l":5235.0,"c":5342.0,"v":1656.0,"dr":0.0102,"sa":0.567},{"date":"2021-03-18","o":5342.0,"h":5414.0,"l":5261.0,"c":5277.5,"v":2187.0,"dr":-0.0121,"sa":0.567},{"date":"2021-03-19","o":5350.0,"h":5535.0,"l":5310.0,"c":5419.0,"v":2830.0,"dr":0.0268,"sa":0.5667},{"date":"2021-03-22","o":5451.0,"h":5629.0,"l":5451.0,"c":5494.5,"v":2542.0,"dr":0.0139,"sa":0.5655},{"date":"2021-03-23","o":5494.0,"h":5560.5,"l":5400.0,"c":5422.5,"v":2264.0,"dr":-0.0131,"sa":0.5658},{"date":"2021-03-25","o":5422.0,"h":5422.0,"l":5081.0,"c":5174.0,"v":1.0,"dr":-0.0458,"sa":0.5679},{"date":"2021-03-26","o":5180.0,"h":5326.0,"l":5081.0,"c":5127.0,"v":954.0,"dr":-0.0091,"sa":0.568},{"date":"2021-03-29","o":5064.0,"h":5302.0,"l":5064.0,"c":5297.5,"v":9970.0,"dr":0.0333,"sa":0.5663},{"date":"2021-03-30","o":5295.0,"h":5333.5,"l":5232.0,"c":5286.0,"v":1207.0,"dr":-0.0022,"sa":0.5664},{"date":"2021-03-31","o":5300.0,"h":5500.0,"l":5300.0,"c":5474.5,"v":2648.0,"dr":0.0357,"sa":0.5645},{"date":"2021-04-05","o":5555.5,"h":5758.0,"l":5537.0,"c":5721.0,"v":6962.0,"dr":0.045,"sa":0.5648},{"date":"2021-04-06","o":5784.0,"h":5784.0,"l":5650.5,"c":5770.5,"v":5565.0,"dr":0.0087,"sa":0.5646},{"date":"2021-04-07","o":5771.0,"h":5926.0,"l":5770.0,"c":5909.5,"v":3534.0,"dr":0.0241,"sa":0.559},{"date":"2021-04-08","o":5915.0,"h":5950.0,"l":5803.0,"c":5943.0,"v":3831.0,"dr":0.0057,"sa":0.5557},{"date":"2021-04-09","o":5925.0,"h":5951.0,"l":5871.0,"c":5905.5,"v":1305.0,"dr":-0.0063,"sa":0.5544},{"date":"2021-04-12","o":5900.0,"h":5900.0,"l":5826.0,"c":5870.0,"v":410.0,"dr":-0.006,"sa":0.554},{"date":"2021-04-13","o":5900.0,"h":5960.0,"l":5843.0,"c":5875.5,"v":1790.0,"dr":0.0009,"sa":0.554},{"date":"2021-04-14","o":5820.0,"h":5837.0,"l":5700.0,"c":5723.5,"v":2180.0,"dr":-0.0259,"sa":0.5523},{"date":"2021-04-15","o":5871.5,"h":5886.0,"l":5820.0,"c":5848.5,"v":824.0,"dr":0.0218,"sa":0.5502},{"date":"2021-04-16","o":5840.0,"h":5840.0,"l":5770.5,"c":5796.0,"v":1137.0,"dr":-0.009,"sa":0.5496},{"date":"2021-04-19","o":5706.0,"h":5800.0,"l":5695.5,"c":5727.5,"v":980.0,"dr":-0.0118,"sa":0.5472},{"date":"2021-04-20","o":5749.0,"h":5839.0,"l":5642.5,"c":5809.5,"v":1282.0,"dr":0.0143,"sa":0.5352},{"date":"2021-04-21","o":5687.5,"h":5798.5,"l":5687.5,"c":5783.0,"v":1227.0,"dr":-0.0046,"sa":0.5352},{"date":"2021-04-22","o":5790.0,"h":5827.5,"l":5645.0,"c":5665.5,"v":1665.0,"dr":-0.0203,"sa":0.5305},{"date":"2021-04-23","o":5731.0,"h":5822.5,"l":5696.0,"c":5812.5,"v":794.0,"dr":0.0259,"sa":0.5254},{"date":"2021-04-26","o":5845.0,"h":5895.0,"l":5780.5,"c":5894.0,"v":24.0,"dr":0.014,"sa":0.5197},{"date":"2021-04-27","o":5873.5,"h":5974.5,"l":5825.0,"c":5955.5,"v":5460.0,"dr":0.0104,"sa":0.5166},{"date":"2021-04-28","o":6100.0,"h":6100.0,"l":5969.0,"c":6065.5,"v":5679.0,"dr":0.0185,"sa":0.5111},{"date":"2021-04-29","o":6251.0,"h":6529.5,"l":6251.0,"c":6469.5,"v":11848.0,"dr":0.0666,"sa":0.5148},{"date":"2021-04-30","o":6405.5,"h":6499.0,"l":6380.0,"c":6380.0,"v":1.0,"dr":-0.0138,"sa":0.515},{"date":"2021-05-03","o":6500.0,"h":6521.5,"l":6355.0,"c":6398.5,"v":2208.0,"dr":0.0029,"sa":0.5149},{"date":"2021-05-04","o":6313.0,"h":6389.0,"l":6230.0,"c":6349.5,"v":1972.0,"dr":-0.0077,"sa":0.5063},{"date":"2021-05-05","o":6360.0,"h":6392.0,"l":6230.0,"c":6265.0,"v":1156.0,"dr":-0.0133,"sa":0.5065},{"date":"2021-05-06","o":6240.0,"h":6351.0,"l":6217.0,"c":6340.0,"v":1583.0,"dr":0.012,"sa":0.5065},{"date":"2021-05-07","o":6381.0,"h":6386.0,"l":6150.0,"c":6328.0,"v":1409.0,"dr":-0.0019,"sa":0.5055},{"date":"2021-05-10","o":6254.5,"h":6254.5,"l":6019.0,"c":6063.5,"v":2601.0,"dr":-0.0418,"sa":0.5075},{"date":"2021-05-11","o":6000.0,"h":6065.0,"l":5958.0,"c":6038.0,"v":1447.0,"dr":-0.0042,"sa":0.5075},{"date":"2021-05-12","o":6045.0,"h":6045.0,"l":5872.0,"c":5992.5,"v":1454.0,"dr":-0.0075,"sa":0.5031},{"date":"2021-05-13","o":5986.5,"h":6131.0,"l":5986.5,"c":6096.0,"v":929.0,"dr":0.0173,"sa":0.5033},{"date":"2021-05-14","o":6150.5,"h":6310.0,"l":6150.5,"c":6296.5,"v":2700.0,"dr":0.0329,"sa":0.5006},{"date":"2021-05-17","o":6288.0,"h":6343.0,"l":6221.0,"c":6339.0,"v":1.0,"dr":0.0067,"sa":0.5006},{"date":"2021-05-18","o":6374.0,"h":6380.0,"l":6257.0,"c":6301.0,"v":1.0,"dr":-0.006,"sa":0.5007},{"date":"2021-05-19","o":6220.0,"h":6425.0,"l":6176.0,"c":6410.0,"v":4.0,"dr":0.0173,"sa":0.5007},{"date":"2021-05-20","o":6438.0,"h":6600.0,"l":6438.0,"c":6600.0,"v":1.0,"dr":0.0296,"sa":0.501},{"date":"2021-05-21","o":6596.0,"h":6598.0,"l":6515.0,"c":6543.5,"v":13.0,"dr":-0.0086,"sa":0.5011},{"date":"2021-05-26","o":6700.0,"h":6784.5,"l":6654.5,"c":6737.0,"v":1534.0,"dr":0.0296,"sa":0.5017},{"date":"2021-05-27","o":6700.0,"h":6870.0,"l":6699.0,"c":6801.5,"v":2781.0,"dr":0.0096,"sa":0.5013},{"date":"2021-05-28","o":6852.5,"h":6859.5,"l":6772.0,"c":6794.0,"v":1.0,"dr":-0.0011,"sa":0.5012},{"date":"2021-05-31","o":6815.0,"h":6951.0,"l":6556.5,"c":6799.0,"v":447.0,"dr":0.0007,"sa":0.5012},{"date":"2021-06-01","o":6734.0,"h":6874.5,"l":6730.0,"c":6832.5,"v":1780.0,"dr":0.0049,"sa":0.501},{"date":"2021-06-02","o":6850.0,"h":6911.0,"l":6803.0,"c":6880.0,"v":1458.0,"dr":0.007,"sa":0.4983},{"date":"2021-06-03","o":6847.0,"h":6880.0,"l":6746.5,"c":6801.0,"v":908.0,"dr":-0.0115,"sa":0.4985},{"date":"2021-06-04","o":6800.0,"h":6934.5,"l":6800.0,"c":6872.5,"v":728.0,"dr":0.0105,"sa":0.4974},{"date":"2021-06-07","o":6850.0,"h":7040.0,"l":6848.0,"c":7022.0,"v":1892.0,"dr":0.0218,"sa":0.4978},{"date":"2021-06-08","o":7022.5,"h":7042.5,"l":6919.0,"c":6931.5,"v":1579.0,"dr":-0.0129,"sa":0.4972},{"date":"2021-06-09","o":6930.5,"h":6990.0,"l":6836.5,"c":6845.0,"v":1242.0,"dr":-0.0125,"sa":0.4958},{"date":"2021-06-10","o":6844.5,"h":6920.0,"l":6752.0,"c":6877.0,"v":2037.0,"dr":0.0047,"sa":0.4957},{"date":"2021-06-11","o":6847.0,"h":6861.0,"l":6780.0,"c":6813.5,"v":2317.0,"dr":-0.0092,"sa":0.493},{"date":"2021-06-14","o":6881.0,"h":7162.5,"l":6834.0,"c":7069.5,"v":2006.0,"dr":0.0376,"sa":0.494},{"date":"2021-06-15","o":7005.0,"h":7005.0,"l":6885.0,"c":6971.0,"v":2384.0,"dr":-0.0139,"sa":0.4941},{"date":"2021-06-16","o":6981.0,"h":6981.0,"l":6815.5,"c":6882.0,"v":733.0,"dr":-0.0128,"sa":0.4941},{"date":"2021-06-17","o":6829.5,"h":7075.0,"l":6829.5,"c":7016.5,"v":1751.0,"dr":0.0195,"sa":0.4927},{"date":"2021-06-18","o":6974.5,"h":6977.5,"l":6862.0,"c":6904.0,"v":927.0,"dr":-0.016,"sa":0.493},{"date":"2021-06-22","o":6950.0,"h":7180.0,"l":6950.0,"c":7173.0,"v":878.0,"dr":0.039,"sa":0.4936},{"date":"2021-06-23","o":7225.0,"h":7225.0,"l":7146.5,"c":7215.5,"v":1377.0,"dr":0.0059,"sa":0.4936},{"date":"2021-06-24","o":7240.0,"h":7295.5,"l":7230.0,"c":7233.0,"v":2350.0,"dr":0.0024,"sa":0.4864},{"date":"2021-06-25","o":7205.0,"h":7318.5,"l":7149.5,"c":7294.5,"v":806.0,"dr":0.0085,"sa":0.4863},{"date":"2021-06-28","o":7300.0,"h":7600.0,"l":7278.5,"c":7557.0,"v":1776.0,"dr":0.036,"sa":0.4869},{"date":"2021-06-29","o":7550.0,"h":7565.0,"l":7430.0,"c":7473.0,"v":2732.0,"dr":-0.0111,"sa":0.4856},{"date":"2021-06-30","o":7473.0,"h":7518.0,"l":7369.0,"c":7483.5,"v":1426.0,"dr":0.0014,"sa":0.4855},{"date":"2021-07-01","o":7500.0,"h":7700.0,"l":7452.5,"c":7629.5,"v":1270.0,"dr":0.0195,"sa":0.4854},{"date":"2021-07-02","o":7690.0,"h":7690.0,"l":7600.0,"c":7653.0,"v":2524.0,"dr":0.0031,"sa":0.4854},{"date":"2021-07-05","o":7710.0,"h":8000.0,"l":7700.0,"c":7790.5,"v":433.0,"dr":0.018,"sa":0.4855},{"date":"2021-07-06","o":7648.0,"h":7788.0,"l":7570.0,"c":7707.0,"v":1960.0,"dr":-0.0107,"sa":0.4846},{"date":"2021-07-07","o":7712.0,"h":7751.5,"l":7617.0,"c":7623.5,"v":2088.0,"dr":-0.0108,"sa":0.4848},{"date":"2021-07-08","o":7553.5,"h":7587.0,"l":7439.0,"c":7495.0,"v":1352.0,"dr":-0.0169,"sa":0.4755},{"date":"2021-07-12","o":7549.5,"h":7678.5,"l":7549.5,"c":7577.5,"v":1486.0,"dr":0.011,"sa":0.4753},{"date":"2021-07-13","o":7618.5,"h":7640.0,"l":7524.0,"c":7619.0,"v":1211.0,"dr":0.0055,"sa":0.4734},{"date":"2021-07-14","o":7619.0,"h":7641.0,"l":7460.0,"c":7524.5,"v":1611.0,"dr":-0.0124,"sa":0.4668},{"date":"2021-07-15","o":7500.0,"h":7531.0,"l":7360.0,"c":7508.5,"v":1364.0,"dr":-0.0021,"sa":0.4659},{"date":"2021-07-16","o":7481.0,"h":7532.0,"l":7367.5,"c":7479.0,"v":1294.0,"dr":-0.0039,"sa":0.4659},{"date":"2021-07-19","o":7452.0,"h":7532.0,"l":7249.5,"c":7482.5,"v":1933.0,"dr":0.0005,"sa":0.4659},{"date":"2021-07-20","o":7490.0,"h":7712.0,"l":7489.0,"c":7653.0,"v":1726.0,"dr":0.0228,"sa":0.4662},{"date":"2021-07-21","o":7750.0,"h":7816.0,"l":7645.0,"c":7755.0,"v":2679.0,"dr":0.0133,"sa":0.4663},{"date":"2021-07-22","o":7821.5,"h":7939.0,"l":7722.0,"c":7918.0,"v":1572.0,"dr":0.021,"sa":0.4665},{"date":"2021-07-23","o":8100.0,"h":8430.5,"l":8100.0,"c":8332.0,"v":2752.0,"dr":0.0523,"sa":0.4689},{"date":"2021-07-26","o":8308.0,"h":8430.5,"l":8308.0,"c":8399.0,"v":3004.0,"dr":0.008,"sa":0.4683},{"date":"2021-07-27","o":8425.5,"h":8437.5,"l":8259.0,"c":8284.5,"v":1961.0,"dr":-0.0136,"sa":0.4686},{"date":"2021-07-28","o":8332.0,"h":8490.0,"l":8332.0,"c":8460.5,"v":3398.0,"dr":0.0212,"sa":0.4681},{"date":"2021-07-29","o":8173.5,"h":8400.0,"l":8073.5,"c":8263.5,"v":8596.0,"dr":-0.0233,"sa":0.4679},{"date":"2021-07-30","o":8137.0,"h":8206.5,"l":8040.0,"c":8080.5,"v":2889.0,"dr":-0.0221,"sa":0.468},{"date":"2021-08-02","o":8200.0,"h":8200.0,"l":7968.5,"c":7980.0,"v":3716.0,"dr":-0.0124,"sa":0.4676},{"date":"2021-08-03","o":8050.0,"h":8050.0,"l":7840.5,"c":7902.0,"v":3287.0,"dr":-0.0098,"sa":0.4642},{"date":"2021-08-04","o":8066.0,"h":8200.0,"l":7980.0,"c":8061.0,"v":2504.0,"dr":0.0201,"sa":0.4645},{"date":"2021-08-05","o":8062.0,"h":8240.0,"l":8025.0,"c":8137.0,"v":3558.0,"dr":0.0094,"sa":0.4643},{"date":"2021-08-06","o":8100.0,"h":8192.0,"l":8036.5,"c":8090.0,"v":1275.0,"dr":-0.0058,"sa":0.4644},{"date":"2021-08-09","o":7981.0,"h":8151.5,"l":7972.5,"c":7999.0,"v":1705.0,"dr":-0.0112,"sa":0.4646},{"date":"2021-08-10","o":7990.5,"h":8072.5,"l":7943.0,"c":7990.5,"v":2491.0,"dr":-0.0011,"sa":0.4627},{"date":"2021-08-11","o":8026.0,"h":8026.0,"l":7929.0,"c":7984.0,"v":2938.0,"dr":-0.0008,"sa":0.4548},{"date":"2021-08-12","o":8000.0,"h":8025.0,"l":7900.5,"c":7965.0,"v":2012.0,"dr":-0.0024,"sa":0.4548},{"date":"2021-08-13","o":8000.0,"h":8500.0,"l":7962.0,"c":8215.0,"v":2028.0,"dr":0.0314,"sa":0.4546},{"date":"2021-08-17","o":8000.0,"h":8142.0,"l":7855.0,"c":7930.0,"v":2001.0,"dr":-0.0347,"sa":0.456},{"date":"2021-08-18","o":7864.0,"h":7957.5,"l":7864.0,"c":7900.5,"v":3731.0,"dr":-0.0037,"sa":0.4467},{"date":"2021-08-19","o":7900.0,"h":8010.0,"l":7836.0,"c":7960.0,"v":3097.0,"dr":0.0075,"sa":0.4446},{"date":"2021-08-20","o":7966.0,"h":8400.0,"l":7916.5,"c":8164.0,"v":804.0,"dr":0.0256,"sa":0.445},{"date":"2021-08-23","o":8150.0,"h":8204.5,"l":8004.5,"c":8095.5,"v":2146.0,"dr":-0.0084,"sa":0.445},{"date":"2021-08-24","o":8121.0,"h":8121.0,"l":7990.0,"c":8035.0,"v":1372.0,"dr":-0.0075,"sa":0.4436},{"date":"2021-08-25","o":8300.0,"h":8300.0,"l":8080.0,"c":8141.5,"v":1599.0,"dr":0.0133,"sa":0.4429},{"date":"2021-08-26","o":8145.0,"h":8198.5,"l":8077.5,"c":8104.0,"v":1240.0,"dr":-0.0046,"sa":0.4429},{"date":"2021-08-27","o":8104.0,"h":8326.5,"l":8100.0,"c":8298.0,"v":847.0,"dr":0.0239,"sa":0.4432},{"date":"2021-08-30","o":8290.0,"h":8404.0,"l":8290.0,"c":8353.5,"v":1874.0,"dr":0.0067,"sa":0.4432},{"date":"2021-08-31","o":8415.5,"h":8420.0,"l":8355.0,"c":8418.0,"v":1907.0,"dr":0.0077,"sa":0.4403},{"date":"2021-09-01","o":8418.0,"h":8529.0,"l":8310.5,"c":8479.5,"v":2587.0,"dr":0.0073,"sa":0.44},{"date":"2021-09-02","o":8457.5,"h":8465.0,"l":8247.0,"c":8338.0,"v":2535.0,"dr":-0.0167,"sa":0.4404},{"date":"2021-09-03","o":8400.0,"h":8500.0,"l":8350.0,"c":8369.5,"v":733.0,"dr":0.0038,"sa":0.4399},{"date":"2021-09-06","o":8400.0,"h":8590.0,"l":8350.5,"c":8539.5,"v":529.0,"dr":0.0203,"sa":0.438},{"date":"2021-09-07","o":8436.0,"h":8545.0,"l":8322.0,"c":8501.0,"v":2220.0,"dr":-0.0045,"sa":0.4353},{"date":"2021-09-08","o":8528.0,"h":8594.5,"l":8351.0,"c":8393.0,"v":2449.0,"dr":-0.0127,"sa":0.4352},{"date":"2021-09-09","o":8410.0,"h":8605.0,"l":8369.5,"c":8567.0,"v":4011.0,"dr":0.0207,"sa":0.4341},{"date":"2021-09-10","o":8700.0,"h":8759.5,"l":8571.5,"c":8701.5,"v":2642.0,"dr":0.0157,"sa":0.4343},{"date":"2021-09-13","o":8750.0,"h":8750.0,"l":8347.0,"c":8424.0,"v":1682.0,"dr":-0.0319,"sa":0.4356},{"date":"2021-09-14","o":8424.0,"h":8462.5,"l":8297.5,"c":8429.0,"v":1292.0,"dr":0.0006,"sa":0.4312},{"date":"2021-09-15","o":8362.0,"h":8464.0,"l":8200.0,"c":8412.5,"v":2030.0,"dr":-0.002,"sa":0.4313},{"date":"2021-09-16","o":8412.5,"h":8685.0,"l":8284.5,"c":8518.0,"v":1179.0,"dr":0.0125,"sa":0.4307},{"date":"2021-09-17","o":8359.0,"h":8381.0,"l":8225.0,"c":8263.5,"v":2356.0,"dr":-0.0299,"sa":0.4227},{"date":"2021-09-20","o":8200.0,"h":8238.0,"l":8015.0,"c":8181.5,"v":7184.0,"dr":-0.0099,"sa":0.4211},{"date":"2021-09-21","o":8015.0,"h":8382.0,"l":8015.0,"c":8327.0,"v":2015.0,"dr":0.0178,"sa":0.4212},{"date":"2021-09-22","o":8138.5,"h":8190.0,"l":7963.0,"c":8128.0,"v":7983.0,"dr":-0.0239,"sa":0.4221},{"date":"2021-09-23","o":8140.0,"h":8265.0,"l":8135.0,"c":8251.5,"v":5024.0,"dr":0.0152,"sa":0.4222},{"date":"2021-09-24","o":8280.0,"h":8528.0,"l":8252.0,"c":8500.5,"v":4841.0,"dr":0.0302,"sa":0.423},{"date":"2021-09-27","o":8501.0,"h":8615.0,"l":8350.0,"c":8589.5,"v":1722.0,"dr":0.0105,"sa":0.4231},{"date":"2021-09-28","o":8520.0,"h":8520.0,"l":8250.0,"c":8298.5,"v":3630.0,"dr":-0.0339,"sa":0.4218},{"date":"2021-09-29","o":8324.0,"h":8360.0,"l":8205.0,"c":8282.5,"v":2117.0,"dr":-0.0019,"sa":0.421},{"date":"2021-09-30","o":8282.0,"h":8364.0,"l":8165.0,"c":8187.0,"v":1755.0,"dr":-0.0115,"sa":0.4213},{"date":"2021-10-01","o":8162.5,"h":8360.5,"l":8137.5,"c":8302.0,"v":3045.0,"dr":0.014,"sa":0.4152},{"date":"2021-10-04","o":8042.5,"h":8042.5,"l":7733.0,"c":7850.5,"v":14470.0,"dr":-0.0544,"sa":0.4191},{"date":"2021-10-05","o":8000.0,"h":8360.5,"l":7889.0,"c":7965.5,"v":10191.0,"dr":0.0146,"sa":0.4178},{"date":"2021-10-06","o":7991.0,"h":8043.0,"l":7800.0,"c":8009.0,"v":4419.0,"dr":0.0055,"sa":0.4168},{"date":"2021-10-07","o":8034.0,"h":8170.0,"l":7890.0,"c":7937.0,"v":6647.0,"dr":-0.009,"sa":0.4169},{"date":"2021-10-12","o":7800.0,"h":7800.0,"l":7592.0,"c":7782.0,"v":4776.0,"dr":-0.0195,"sa":0.4164},{"date":"2021-10-13","o":7782.0,"h":7956.0,"l":7743.0,"c":7852.0,"v":5004.0,"dr":0.009,"sa":0.4162},{"date":"2021-10-14","o":7955.0,"h":7988.5,"l":7852.5,"c":7976.0,"v":31537.0,"dr":0.0158,"sa":0.4155},{"date":"2021-10-15","o":7932.0,"h":7975.0,"l":7830.0,"c":7917.0,"v":11150.0,"dr":-0.0074,"sa":0.4156},{"date":"2021-10-18","o":8040.0,"h":8198.0,"l":7981.0,"c":8195.5,"v":9641.0,"dr":0.0352,"sa":0.4138},{"date":"2021-10-19","o":8250.0,"h":8374.5,"l":8240.0,"c":8339.0,"v":11079.0,"dr":0.0175,"sa":0.4116},{"date":"2021-10-20","o":8399.0,"h":8399.0,"l":8291.0,"c":8339.0,"v":8306.0,"dr":0.0,"sa":0.411},{"date":"2021-10-21","o":8345.0,"h":8500.0,"l":8337.0,"c":8476.0,"v":7122.0,"dr":0.0164,"sa":0.4101},{"date":"2021-10-22","o":8295.0,"h":8295.0,"l":8000.0,"c":8127.5,"v":16203.0,"dr":-0.0411,"sa":0.4118},{"date":"2021-10-25","o":8147.0,"h":8244.0,"l":8110.0,"c":8226.5,"v":14720.0,"dr":0.0122,"sa":0.4077},{"date":"2021-10-26","o":8176.0,"h":8176.0,"l":7761.5,"c":7943.5,"v":24281.0,"dr":-0.0344,"sa":0.4083},{"date":"2021-10-27","o":7991.0,"h":7995.0,"l":7810.0,"c":7918.5,"v":12438.0,"dr":-0.0031,"sa":0.4083},{"date":"2021-10-28","o":7858.0,"h":8343.5,"l":7800.0,"c":8218.5,"v":38278.0,"dr":0.0379,"sa":0.4099},{"date":"2021-10-29","o":8302.0,"h":8530.0,"l":8300.0,"c":8492.5,"v":14082.0,"dr":0.0333,"sa":0.407},{"date":"2021-11-01","o":8600.0,"h":8900.0,"l":8600.0,"c":8878.0,"v":14671.0,"dr":0.0454,"sa":0.4038},{"date":"2021-11-02","o":8890.0,"h":9071.0,"l":8711.0,"c":8902.0,"v":19598.0,"dr":0.0027,"sa":0.3949},{"date":"2021-11-03","o":8950.0,"h":8992.5,"l":8798.0,"c":8928.0,"v":9999.0,"dr":0.0029,"sa":0.393},{"date":"2021-11-04","o":8950.5,"h":9100.0,"l":8950.5,"c":9084.5,"v":13442.0,"dr":0.0175,"sa":0.3933},{"date":"2021-11-05","o":9229.0,"h":9375.0,"l":9128.0,"c":9232.0,"v":9556.0,"dr":0.0162,"sa":0.3764},{"date":"2021-11-08","o":9375.0,"h":9410.0,"l":9142.5,"c":9181.0,"v":10564.0,"dr":-0.0055,"sa":0.3753},{"date":"2021-11-09","o":9240.0,"h":9240.0,"l":8864.5,"c":8913.5,"v":10456.0,"dr":-0.0291,"sa":0.3642},{"date":"2021-11-10","o":8879.0,"h":8879.0,"l":8627.0,"c":8663.0,"v":8782.0,"dr":-0.0281,"sa":0.3604},{"date":"2021-11-11","o":8707.0,"h":8957.5,"l":8602.0,"c":8829.5,"v":8649.0,"dr":0.0192,"sa":0.3393},{"date":"2021-11-12","o":8850.0,"h":9180.0,"l":8850.0,"c":9161.5,"v":9006.0,"dr":0.0376,"sa":0.3404},{"date":"2021-11-15","o":9260.0,"h":9410.0,"l":9076.0,"c":9126.5,"v":8566.0,"dr":-0.0038,"sa":0.3376},{"date":"2021-11-16","o":9150.0,"h":9230.0,"l":8922.5,"c":9129.0,"v":15398.0,"dr":0.0003,"sa":0.3335},{"date":"2021-11-17","o":9240.0,"h":9250.0,"l":9025.5,"c":9126.5,"v":4344.0,"dr":-0.0003,"sa":0.331},{"date":"2021-11-18","o":9200.0,"h":9200.0,"l":8975.0,"c":9060.0,"v":8210.0,"dr":-0.0073,"sa":0.3307},{"date":"2021-11-19","o":9120.0,"h":9421.5,"l":9102.0,"c":9343.0,"v":12225.0,"dr":0.0312,"sa":0.3258},{"date":"2021-11-23","o":9320.0,"h":9320.0,"l":9000.0,"c":9143.5,"v":8070.0,"dr":-0.0214,"sa":0.3242},{"date":"2021-11-24","o":9138.0,"h":9258.0,"l":9020.0,"c":9241.5,"v":4973.0,"dr":0.0107,"sa":0.3233},{"date":"2021-11-25","o":9250.0,"h":9400.0,"l":9200.5,"c":9348.5,"v":1523.0,"dr":0.0116,"sa":0.3227},{"date":"2021-11-26","o":9336.0,"h":9336.0,"l":8550.0,"c":8785.5,"v":5119.0,"dr":-0.0602,"sa":0.3287},{"date":"2021-11-29","o":8786.0,"h":9142.0,"l":8786.0,"c":8977.5,"v":5081.0,"dr":0.0219,"sa":0.3293},{"date":"2021-11-30","o":8850.0,"h":8955.0,"l":8680.5,"c":8703.5,"v":3768.0,"dr":-0.0305,"sa":0.3307},{"date":"2021-12-01","o":8739.0,"h":8856.5,"l":8495.0,"c":8566.5,"v":6680.0,"dr":-0.0157,"sa":0.3307},{"date":"2021-12-02","o":8551.5,"h":8575.0,"l":8313.5,"c":8483.5,"v":6221.0,"dr":-0.0097,"sa":0.3309},{"date":"2021-12-03","o":8476.0,"h":8668.0,"l":8212.5,"c":8337.0,"v":4436.0,"dr":-0.0173,"sa":0.3314},{"date":"2021-12-06","o":8337.0,"h":8799.0,"l":8298.5,"c":8709.0,"v":3120.0,"dr":0.0446,"sa":0.3341},{"date":"2021-12-07","o":8890.0,"h":9000.0,"l":8709.0,"c":8799.0,"v":5724.0,"dr":0.0103,"sa":0.3342},{"date":"2021-12-09","o":8878.0,"h":9082.0,"l":8690.5,"c":8705.0,"v":4721.0,"dr":-0.0107,"sa":0.3335},{"date":"2021-12-10","o":8810.0,"h":8869.5,"l":8517.5,"c":8576.0,"v":2643.0,"dr":-0.0148,"sa":0.3339},{"date":"2021-12-13","o":8869.0,"h":8898.0,"l":8475.0,"c":8609.0,"v":5268.0,"dr":0.0038,"sa":0.3318},{"date":"2021-12-14","o":8630.0,"h":8630.0,"l":8337.0,"c":8536.5,"v":2750.0,"dr":-0.0084,"sa":0.3297},{"date":"2021-12-15","o":8591.0,"h":8601.0,"l":8198.5,"c":8424.5,"v":3423.0,"dr":-0.0131,"sa":0.3299},{"date":"2021-12-16","o":8500.0,"h":8760.0,"l":8462.0,"c":8476.0,"v":3198.0,"dr":0.0061,"sa":0.3282},{"date":"2021-12-17","o":8472.0,"h":8623.0,"l":8400.0,"c":8572.0,"v":2091.0,"dr":0.0113,"sa":0.3281},{"date":"2021-12-20","o":8584.0,"h":8584.0,"l":8308.0,"c":8371.5,"v":2710.0,"dr":-0.0234,"sa":0.3259},{"date":"2021-12-21","o":8542.5,"h":8784.5,"l":8405.0,"c":8743.5,"v":5012.0,"dr":0.0444,"sa":0.3282},{"date":"2021-12-22","o":8739.0,"h":8758.0,"l":8561.5,"c":8615.0,"v":7305.0,"dr":-0.0147,"sa":0.3287},{"date":"2021-12-23","o":8700.0,"h":8743.5,"l":8542.0,"c":8570.5,"v":4920.0,"dr":-0.0052,"sa":0.3281},{"date":"2021-12-27","o":8571.0,"h":8827.0,"l":8500.0,"c":8607.5,"v":9019.0,"dr":0.0043,"sa":0.3278},{"date":"2021-12-28","o":8875.0,"h":8875.0,"l":8585.5,"c":8621.5,"v":5696.0,"dr":0.0016,"sa":0.3278},{"date":"2021-12-29","o":8656.0,"h":8750.0,"l":8557.0,"c":8643.0,"v":4378.0,"dr":0.0025,"sa":0.3277},{"date":"2021-12-30","o":8800.0,"h":8800.0,"l":8610.5,"c":8748.0,"v":4149.0,"dr":0.0121,"sa":0.3278},{"date":"2022-01-03","o":9044.0,"h":9044.0,"l":8540.5,"c":8721.0,"v":6092.0,"dr":-0.0031,"sa":0.3263},{"date":"2022-01-04","o":9000.0,"h":9000.0,"l":8520.0,"c":8607.5,"v":5104.0,"dr":-0.013,"sa":0.3261},{"date":"2022-01-05","o":8665.5,"h":8665.5,"l":8472.5,"c":8486.0,"v":4423.0,"dr":-0.0141,"sa":0.3245},{"date":"2022-01-06","o":8510.0,"h":8950.0,"l":8404.0,"c":8825.0,"v":3663.0,"dr":0.0399,"sa":0.3257},{"date":"2022-01-07","o":8821.0,"h":8919.5,"l":8639.5,"c":8803.0,"v":2197.0,"dr":-0.0025,"sa":0.3257},{"date":"2022-01-10","o":8704.0,"h":8748.0,"l":8409.0,"c":8729.5,"v":3234.0,"dr":-0.0083,"sa":0.3253},{"date":"2022-01-11","o":8600.5,"h":8827.0,"l":8600.5,"c":8783.5,"v":3034.0,"dr":0.0062,"sa":0.3253},{"date":"2022-01-12","o":8850.0,"h":8926.0,"l":8680.0,"c":8719.5,"v":2880.0,"dr":-0.0073,"sa":0.3251},{"date":"2022-01-13","o":8780.0,"h":8824.0,"l":8510.0,"c":8583.5,"v":1466.0,"dr":-0.0156,"sa":0.3248},{"date":"2022-01-14","o":8516.5,"h":8700.0,"l":8365.0,"c":8639.5,"v":2001.0,"dr":0.0065,"sa":0.3248},{"date":"2022-01-17","o":8690.0,"h":8800.0,"l":8640.0,"c":8672.5,"v":468.0,"dr":0.0038,"sa":0.3248},{"date":"2022-01-18","o":8623.5,"h":8664.0,"l":8399.5,"c":8499.5,"v":4044.0,"dr":-0.0199,"sa":0.3232},{"date":"2022-01-19","o":8500.0,"h":8720.0,"l":8405.5,"c":8634.5,"v":3645.0,"dr":0.0159,"sa":0.3231},{"date":"2022-01-20","o":8635.0,"h":8935.0,"l":8634.5,"c":8864.5,"v":1511.0,"dr":0.0266,"sa":0.324},{"date":"2022-01-21","o":8800.0,"h":8900.0,"l":8549.5,"c":8589.0,"v":5087.0,"dr":-0.0311,"sa":0.3248},{"date":"2022-01-24","o":8425.5,"h":8670.5,"l":8221.0,"c":8575.0,"v":3893.0,"dr":-0.0016,"sa":0.3241},{"date":"2022-01-25","o":8585.0,"h":8750.0,"l":8450.0,"c":8731.5,"v":6304.0,"dr":0.0183,"sa":0.3236},{"date":"2022-01-26","o":8700.0,"h":8800.0,"l":8540.0,"c":8553.0,"v":7674.0,"dr":-0.0204,"sa":0.3243},{"date":"2022-01-27","o":8646.5,"h":8810.0,"l":8555.0,"c":8639.0,"v":3286.0,"dr":0.0101,"sa":0.3232},{"date":"2022-01-28","o":8600.0,"h":8600.0,"l":8198.0,"c":8330.5,"v":4632.0,"dr":-0.0357,"sa":0.3246},{"date":"2022-01-31","o":8520.0,"h":8701.5,"l":8400.0,"c":8682.5,"v":2853.0,"dr":0.0423,"sa":0.3271},{"date":"2022-02-01","o":8800.0,"h":8887.0,"l":8709.0,"c":8838.0,"v":5807.0,"dr":0.0179,"sa":0.3274},{"date":"2022-02-02","o":9002.0,"h":9189.5,"l":8750.0,"c":8898.0,"v":7816.0,"dr":0.0068,"sa":0.3268},{"date":"2022-02-03","o":6885.0,"h":6910.0,"l":6531.0,"c":6571.5,"v":209773.0,"dr":-0.2615,"sa":0.419},{"date":"2022-02-04","o":6526.0,"h":6690.0,"l":6370.0,"c":6600.5,"v":66067.0,"dr":0.0044,"sa":0.4184},{"date":"2022-02-07","o":6700.0,"h":6700.0,"l":6140.0,"c":6241.5,"v":57642.0,"dr":-0.0544,"sa":0.4209},{"date":"2022-02-08","o":6162.0,"h":6200.0,"l":5850.0,"c":5877.5,"v":64787.0,"dr":-0.0583,"sa":0.4248},{"date":"2022-02-09","o":6001.0,"h":6235.0,"l":6001.0,"c":6218.0,"v":38414.0,"dr":0.0579,"sa":0.4279},{"date":"2022-02-10","o":6158.0,"h":6275.0,"l":6057.5,"c":6154.5,"v":30366.0,"dr":-0.0102,"sa":0.4281},{"date":"2022-02-11","o":6200.0,"h":6240.0,"l":5892.0,"c":5908.0,"v":25816.0,"dr":-0.0401,"sa":0.43},{"date":"2022-02-14","o":5899.0,"h":5939.5,"l":5744.0,"c":5809.0,"v":17848.0,"dr":-0.0168,"sa":0.4304},{"date":"2022-02-15","o":5908.0,"h":5937.5,"l":5720.0,"c":5841.5,"v":17477.0,"dr":0.0056,"sa":0.4303},{"date":"2022-02-16","o":5705.0,"h":5751.0,"l":5608.0,"c":5676.0,"v":17327.0,"dr":-0.0283,"sa":0.4309},{"date":"2022-02-17","o":5670.0,"h":5753.0,"l":5510.0,"c":5542.0,"v":13430.0,"dr":-0.0236,"sa":0.4316},{"date":"2022-02-18","o":5543.0,"h":5545.0,"l":5315.0,"c":5385.0,"v":19084.0,"dr":-0.0283,"sa":0.4319},{"date":"2022-02-21","o":5370.0,"h":5370.0,"l":5125.0,"c":5251.0,"v":3823.0,"dr":-0.0249,"sa":0.4325},{"date":"2022-02-22","o":5230.0,"h":5345.0,"l":5074.5,"c":5131.5,"v":8675.0,"dr":-0.0228,"sa":0.433},{"date":"2022-02-23","o":5121.0,"h":5214.5,"l":5060.0,"c":5067.5,"v":11451.0,"dr":-0.0125,"sa":0.4323},{"date":"2022-02-24","o":4870.0,"h":5175.0,"l":4756.5,"c":5175.0,"v":21092.0,"dr":0.0212,"sa":0.4308},{"date":"2022-02-25","o":5434.0,"h":5434.0,"l":5150.5,"c":5228.0,"v":11677.0,"dr":0.0102,"sa":0.4307},{"date":"2022-03-02","o":5173.5,"h":5268.5,"l":5110.0,"c":5264.0,"v":7510.0,"dr":0.0069,"sa":0.4303},{"date":"2022-03-03","o":5270.0,"h":5333.0,"l":5113.0,"c":5135.0,"v":7089.0,"dr":-0.0245,"sa":0.4305},{"date":"2022-03-04","o":5100.5,"h":5178.0,"l":4990.0,"c":5033.5,"v":7361.0,"dr":-0.0198,"sa":0.4306},{"date":"2022-03-06","o":4810.0,"h":4890.0,"l":4719.0,"c":4771.5,"v":11260.0,"dr":-0.0521,"sa":0.4321},{"date":"2022-03-07","o":5034.0,"h":5055.0,"l":4728.0,"c":4734.5,"v":17258.0,"dr":-0.0078,"sa":0.4321},{"date":"2022-03-08","o":4728.0,"h":4902.0,"l":4660.0,"c":4785.5,"v":15458.0,"dr":0.0108,"sa":0.4321},{"date":"2022-03-09","o":4810.0,"h":4890.0,"l":4719.0,"c":4771.5,"v":11260.0,"dr":-0.0029,"sa":0.4315},{"date":"2022-03-10","o":4797.0,"h":4797.0,"l":4620.5,"c":4673.0,"v":4654.0,"dr":-0.0206,"sa":0.4317},{"date":"2022-03-11","o":4673.0,"h":4757.0,"l":4460.5,"c":4543.5,"v":21405.0,"dr":-0.0277,"sa":0.4323},{"date":"2022-03-14","o":4537.0,"h":4600.0,"l":4369.0,"c":4400.0,"v":8745.0,"dr":-0.0316,"sa":0.4327},{"date":"2022-03-15","o":4399.5,"h":4565.0,"l":4369.5,"c":4548.0,"v":14326.0,"dr":0.0336,"sa":0.4299},{"date":"2022-03-16","o":4655.0,"h":4999.0,"l":4650.5,"c":4929.0,"v":9531.0,"dr":0.0838,"sa":0.4371},{"date":"2022-03-17","o":4999.0,"h":5101.5,"l":4950.0,"c":5089.0,"v":11479.0,"dr":0.0325,"sa":0.4371},{"date":"2022-03-18","o":5144.0,"h":5298.0,"l":5144.0,"c":5268.0,"v":11922.0,"dr":0.0352,"sa":0.4372},{"date":"2022-03-21","o":5217.0,"h":5240.5,"l":5110.0,"c":5223.5,"v":6601.0,"dr":-0.0084,"sa":0.4366},{"date":"2022-03-22","o":5295.0,"h":5475.0,"l":5295.0,"c":5429.0,"v":13579.0,"dr":0.0393,"sa":0.4375},{"date":"2022-03-23","o":5429.0,"h":5450.0,"l":5330.0,"c":5387.0,"v":12505.0,"dr":-0.0077,"sa":0.4375},{"date":"2022-03-25","o":5571.0,"h":5654.0,"l":5470.0,"c":5527.0,"v":18803.0,"dr":0.026,"sa":0.4381},{"date":"2022-03-28","o":5630.0,"h":5630.0,"l":5460.0,"c":5471.0,"v":10176.0,"dr":-0.0101,"sa":0.4374},{"date":"2022-03-29","o":5500.0,"h":5609.0,"l":5500.0,"c":5527.0,"v":15234.0,"dr":0.0102,"sa":0.4373},{"date":"2022-03-30","o":5689.0,"h":5689.0,"l":5466.0,"c":5479.0,"v":6682.0,"dr":-0.0087,"sa":0.4372},{"date":"2022-03-31","o":5526.0,"h":5526.0,"l":5320.0,"c":5364.0,"v":7523.0,"dr":-0.021,"sa":0.4353},{"date":"2022-04-01","o":5365.0,"h":5465.0,"l":5270.0,"c":5322.5,"v":13983.0,"dr":-0.0077,"sa":0.4352},{"date":"2022-04-04","o":5351.0,"h":5575.0,"l":5351.0,"c":5567.0,"v":7910.0,"dr":0.0459,"sa":0.4364},{"date":"2022-04-05","o":5698.0,"h":5698.0,"l":5484.5,"c":5490.5,"v":9476.0,"dr":-0.0137,"sa":0.4366},{"date":"2022-04-06","o":5449.0,"h":5449.0,"l":5260.0,"c":5313.0,"v":11885.0,"dr":-0.0323,"sa":0.4364},{"date":"2022-04-07","o":5313.0,"h":5369.0,"l":5200.0,"c":5346.0,"v":5503.0,"dr":0.0062,"sa":0.4341},{"date":"2022-04-08","o":5346.0,"h":5377.0,"l":5230.0,"c":5316.0,"v":3900.0,"dr":-0.0056,"sa":0.4341},{"date":"2022-04-11","o":5200.0,"h":5265.5,"l":5114.0,"c":5162.5,"v":7123.0,"dr":-0.0289,"sa":0.4344},{"date":"2022-04-12","o":5170.0,"h":5300.0,"l":5086.5,"c":5127.0,"v":15175.0,"dr":-0.0069,"sa":0.4344},{"date":"2022-04-13","o":5120.0,"h":5183.0,"l":5048.5,"c":5141.0,"v":3326.0,"dr":0.0027,"sa":0.4343},{"date":"2022-04-18","o":5003.0,"h":5090.5,"l":4892.5,"c":4967.0,"v":5547.0,"dr":-0.0338,"sa":0.4356},{"date":"2022-04-19","o":4988.0,"h":5220.0,"l":4988.0,"c":5191.0,"v":4025.0,"dr":0.0451,"sa":0.4379},{"date":"2022-04-20","o":5022.5,"h":5022.5,"l":4823.0,"c":4902.5,"v":17177.0,"dr":-0.0556,"sa":0.4407},{"date":"2022-04-21","o":4934.0,"h":4934.0,"l":4720.0,"c":4793.0,"v":19863.0,"dr":-0.0223,"sa":0.4407},{"date":"2022-04-22","o":4800.0,"h":4897.0,"l":4733.5,"c":4836.5,"v":16390.0,"dr":0.0091,"sa":0.4407},{"date":"2022-04-25","o":4836.5,"h":4908.0,"l":4720.0,"c":4897.0,"v":9156.0,"dr":0.0125,"sa":0.4408},{"date":"2022-04-26","o":4861.0,"h":4914.5,"l":4705.0,"c":4870.0,"v":7696.0,"dr":-0.0055,"sa":0.4405},{"date":"2022-04-27","o":4800.0,"h":4841.5,"l":4500.0,"c":4616.0,"v":49596.0,"dr":-0.0522,"sa":0.4436},{"date":"2022-04-28","o":5198.0,"h":5407.5,"l":5072.0,"c":5305.0,"v":38325.0,"dr":0.1493,"sa":0.4677},{"date":"2022-04-29","o":5415.0,"h":5436.0,"l":5155.0,"c":5201.0,"v":8733.0,"dr":-0.0196,"sa":0.4674},{"date":"2022-05-02","o":5394.5,"h":5560.0,"l":5332.0,"c":5545.5,"v":10478.0,"dr":0.0662,"sa":0.4719},{"date":"2022-05-03","o":5600.0,"h":5620.0,"l":5440.0,"c":5502.0,"v":7168.0,"dr":-0.0078,"sa":0.4718},{"date":"2022-05-04","o":5460.0,"h":5734.0,"l":5361.0,"c":5709.5,"v":12679.0,"dr":0.0377,"sa":0.473},{"date":"2022-05-05","o":5611.5,"h":5611.5,"l":5325.5,"c":5383.5,"v":10075.0,"dr":-0.0571,"sa":0.4717},{"date":"2022-05-06","o":5224.0,"h":5445.5,"l":5200.0,"c":5333.0,"v":6348.0,"dr":-0.0094,"sa":0.4716},{"date":"2022-05-09","o":5329.0,"h":5329.0,"l":5068.0,"c":5087.0,"v":7670.0,"dr":-0.0461,"sa":0.4738},{"date":"2022-05-10","o":5171.5,"h":5250.0,"l":5030.0,"c":5178.0,"v":3316.0,"dr":0.0179,"sa":0.4741},{"date":"2022-05-11","o":5176.0,"h":5176.0,"l":4866.0,"c":4902.0,"v":4294.0,"dr":-0.0533,"sa":0.4769},{"date":"2022-05-12","o":4857.0,"h":5145.0,"l":4827.5,"c":4979.5,"v":4216.0,"dr":0.0158,"sa":0.477},{"date":"2022-05-13","o":5145.5,"h":5293.0,"l":5110.0,"c":5280.0,"v":8940.0,"dr":0.0603,"sa":0.4809},{"date":"2022-05-16","o":5233.0,"h":5472.0,"l":5233.0,"c":5330.0,"v":5427.0,"dr":0.0095,"sa":0.4792},{"date":"2022-05-17","o":5453.0,"h":5454.0,"l":5238.0,"c":5335.0,"v":3588.0,"dr":0.0009,"sa":0.4791},{"date":"2022-05-19","o":5107.5,"h":5171.5,"l":5015.0,"c":5023.0,"v":1725.0,"dr":-0.0585,"sa":0.4826},{"date":"2022-05-20","o":5230.0,"h":5230.0,"l":4960.0,"c":5093.0,"v":5971.0,"dr":0.0139,"sa":0.4825},{"date":"2022-05-23","o":5113.0,"h":5200.0,"l":5041.5,"c":5125.0,"v":5085.0,"dr":0.0063,"sa":0.4814},{"date":"2022-05-24","o":4890.5,"h":4934.0,"l":4670.0,"c":4835.0,"v":22870.0,"dr":-0.0566,"sa":0.4847},{"date":"2022-05-26","o":4947.5,"h":5161.0,"l":4931.0,"c":5133.0,"v":7486.0,"dr":0.0616,"sa":0.4886},{"date":"2022-05-27","o":5121.0,"h":5206.0,"l":5110.0,"c":5187.5,"v":6101.0,"dr":0.0106,"sa":0.4884},{"date":"2022-05-30","o":5181.0,"h":5264.0,"l":5110.0,"c":5205.5,"v":1237.0,"dr":0.0035,"sa":0.4875},{"date":"2022-05-31","o":5186.0,"h":5225.0,"l":5100.0,"c":5154.0,"v":7504.0,"dr":-0.0099,"sa":0.4875},{"date":"2022-06-01","o":5240.0,"h":5240.0,"l":4895.0,"c":4963.5,"v":13713.0,"dr":-0.037,"sa":0.4879},{"date":"2022-06-02","o":5011.0,"h":5249.5,"l":4992.5,"c":5200.0,"v":4262.0,"dr":0.0476,"sa":0.4902},{"date":"2022-06-03","o":5112.0,"h":5147.0,"l":4969.0,"c":5000.0,"v":6579.0,"dr":-0.0385,"sa":0.4917},{"date":"2022-06-06","o":5026.0,"h":5157.5,"l":4944.5,"c":5129.0,"v":2578.0,"dr":0.0258,"sa":0.4924},{"date":"2022-06-07","o":5063.5,"h":5180.5,"l":5063.5,"c":5136.5,"v":2845.0,"dr":0.0015,"sa":0.4924},{"date":"2022-06-08","o":5217.5,"h":5280.0,"l":5150.5,"c":5174.5,"v":3249.0,"dr":0.0074,"sa":0.4924},{"date":"2022-06-10","o":4957.0,"h":5045.0,"l":4870.0,"c":5009.0,"v":10122.0,"dr":-0.032,"sa":0.4933},{"date":"2022-06-13","o":4840.5,"h":5035.0,"l":4806.5,"c":4939.0,"v":6052.0,"dr":-0.014,"sa":0.4933},{"date":"2022-06-14","o":4941.5,"h":4995.5,"l":4790.0,"c":4937.0,"v":6226.0,"dr":-0.0004,"sa":0.4928},{"date":"2022-06-15","o":4950.0,"h":5149.0,"l":4914.5,"c":5064.5,"v":7742.0,"dr":0.0258,"sa":0.4934},{"date":"2022-06-16","o":4870.5,"h":4912.5,"l":4800.0,"c":4870.0,"v":5944.0,"dr":-0.0384,"sa":0.4947},{"date":"2022-06-21","o":4992.0,"h":5034.0,"l":4693.0,"c":4743.5,"v":14849.0,"dr":-0.026,"sa":0.4953},{"date":"2022-06-22","o":4755.5,"h":4830.0,"l":4615.0,"c":4629.5,"v":10292.0,"dr":-0.024,"sa":0.4957},{"date":"2022-06-23","o":4650.0,"h":4736.0,"l":4590.5,"c":4727.5,"v":8788.0,"dr":0.0212,"sa":0.4947},{"date":"2022-06-24","o":4823.0,"h":5050.0,"l":4823.0,"c":5020.0,"v":10221.0,"dr":0.0619,"sa":0.4985},{"date":"2022-06-27","o":5052.0,"h":5183.0,"l":4943.5,"c":5168.0,"v":9930.0,"dr":0.0295,"sa":0.4993},{"date":"2022-06-28","o":5220.0,"h":5270.0,"l":4969.0,"c":5030.0,"v":7184.0,"dr":-0.0267,"sa":0.4996},{"date":"2022-06-29","o":5136.0,"h":5226.5,"l":5050.0,"c":5152.5,"v":10147.0,"dr":0.0244,"sa":0.5},{"date":"2022-06-30","o":5040.5,"h":5220.0,"l":4999.0,"c":5121.0,"v":4877.0,"dr":-0.0061,"sa":0.4984},{"date":"2022-07-01","o":5022.0,"h":5050.5,"l":4898.0,"c":5040.5,"v":11469.0,"dr":-0.0157,"sa":0.4986},{"date":"2022-07-04","o":5200.0,"h":5483.0,"l":5200.0,"c":5356.5,"v":7499.0,"dr":0.0627,"sa":0.5026},{"date":"2022-07-05","o":5500.0,"h":5800.0,"l":5380.0,"c":5757.5,"v":15383.0,"dr":0.0749,"sa":0.5082},{"date":"2022-07-06","o":5819.0,"h":6000.0,"l":5683.5,"c":5930.0,"v":10023.0,"dr":0.03,"sa":0.5078},{"date":"2022-07-07","o":6018.5,"h":6410.0,"l":5800.0,"c":6384.0,"v":12796.0,"dr":0.0766,"sa":0.5135},{"date":"2022-07-08","o":6379.0,"h":6474.5,"l":6200.5,"c":6468.0,"v":15454.0,"dr":0.0132,"sa":0.5137},{"date":"2022-07-11","o":6400.0,"h":6400.0,"l":5990.0,"c":6089.5,"v":11695.0,"dr":-0.0585,"sa":0.5166},{"date":"2022-07-12","o":6093.0,"h":6173.5,"l":5915.0,"c":5959.0,"v":7718.0,"dr":-0.0214,"sa":0.517},{"date":"2022-07-13","o":5881.0,"h":6005.5,"l":5830.0,"c":5969.0,"v":8061.0,"dr":0.0017,"sa":0.5167},{"date":"2022-07-14","o":5789.5,"h":5915.0,"l":5785.5,"c":5852.5,"v":14091.0,"dr":-0.0195,"sa":0.5169},{"date":"2022-07-15","o":5952.0,"h":6196.0,"l":5952.0,"c":6172.0,"v":4613.0,"dr":0.0546,"sa":0.5198},{"date":"2022-07-18","o":6296.5,"h":6441.0,"l":6248.0,"c":6363.5,"v":10991.0,"dr":0.031,"sa":0.5204},{"date":"2022-07-19","o":6452.5,"h":6789.0,"l":6452.5,"c":6767.0,"v":21727.0,"dr":0.0634,"sa":0.5242},{"date":"2022-07-20","o":6851.0,"h":7170.0,"l":6822.0,"c":7143.5,"v":24972.0,"dr":0.0556,"sa":0.5271},{"date":"2022-07-21","o":7150.0,"h":7775.0,"l":7149.5,"c":7649.5,"v":21333.0,"dr":0.0708,"sa":0.5316},{"date":"2022-07-22","o":7352.0,"h":7352.0,"l":6806.5,"c":6899.5,"v":32551.0,"dr":-0.098,"sa":0.5407},{"date":"2022-07-25","o":6890.0,"h":6919.0,"l":6628.0,"c":6845.0,"v":18430.0,"dr":-0.0079,"sa":0.5407},{"date":"2022-07-26","o":6794.5,"h":6824.0,"l":6600.0,"c":6635.0,"v":19233.0,"dr":-0.0307,"sa":0.5416},{"date":"2022-07-27","o":6645.0,"h":7100.0,"l":6645.0,"c":7041.5,"v":32243.0,"dr":0.0613,"sa":0.5446},{"date":"2022-07-28","o":6733.5,"h":6733.5,"l":6090.0,"c":6292.0,"v":54856.0,"dr":-0.1064,"sa":0.5548},{"date":"2022-07-29","o":6215.0,"h":6250.0,"l":5570.0,"c":5757.5,"v":37306.0,"dr":-0.0849,"sa":0.5608},{"date":"2022-08-01","o":5794.0,"h":5794.0,"l":5580.0,"c":5636.5,"v":14576.0,"dr":-0.021,"sa":0.5586},{"date":"2022-08-02","o":5636.0,"h":5853.0,"l":5530.0,"c":5779.5,"v":26170.0,"dr":0.0254,"sa":0.5592},{"date":"2022-08-03","o":5975.0,"h":6116.0,"l":5969.5,"c":6087.5,"v":19425.0,"dr":0.0533,"sa":0.5616},{"date":"2022-08-04","o":6161.0,"h":6277.0,"l":5912.0,"c":6256.0,"v":16082.0,"dr":0.0277,"sa":0.5619},{"date":"2022-08-05","o":6260.0,"h":6322.0,"l":5950.0,"c":5957.5,"v":14434.0,"dr":-0.0477,"sa":0.5635},{"date":"2022-08-08","o":6251.5,"h":6319.0,"l":5971.0,"c":6076.5,"v":15824.0,"dr":0.02,"sa":0.5634},{"date":"2022-08-09","o":5979.5,"h":6110.0,"l":5955.0,"c":6065.0,"v":8304.0,"dr":-0.0019,"sa":0.5633},{"date":"2022-08-10","o":6320.0,"h":6444.0,"l":6314.0,"c":6431.5,"v":11155.0,"dr":0.0604,"sa":0.5665},{"date":"2022-08-11","o":6500.0,"h":6545.0,"l":6317.0,"c":6327.5,"v":19906.0,"dr":-0.0162,"sa":0.5664},{"date":"2022-08-12","o":6372.5,"h":6474.5,"l":6372.5,"c":6456.0,"v":13484.0,"dr":0.0203,"sa":0.5666},{"date":"2022-08-16","o":6442.5,"h":6442.5,"l":6273.0,"c":6335.5,"v":12714.0,"dr":-0.0187,"sa":0.5669},{"date":"2022-08-17","o":6283.0,"h":6370.5,"l":6183.5,"c":6276.0,"v":7882.0,"dr":-0.0094,"sa":0.5669},{"date":"2022-08-18","o":6228.5,"h":6450.0,"l":6171.5,"c":6431.5,"v":5981.0,"dr":0.0248,"sa":0.5674},{"date":"2022-08-19","o":6279.0,"h":6365.5,"l":6225.0,"c":6337.5,"v":6973.0,"dr":-0.0146,"sa":0.5676},{"date":"2022-08-22","o":6220.0,"h":6220.0,"l":6064.5,"c":6086.5,"v":8666.0,"dr":-0.0396,"sa":0.569},{"date":"2022-08-23","o":6060.0,"h":6220.0,"l":6017.0,"c":6031.0,"v":10080.0,"dr":-0.0091,"sa":0.5681},{"date":"2022-08-24","o":6031.0,"h":6212.0,"l":6030.0,"c":6136.0,"v":6434.0,"dr":0.0174,"sa":0.5674},{"date":"2022-08-25","o":6250.0,"h":6337.5,"l":6195.0,"c":6234.5,"v":5096.0,"dr":0.0161,"sa":0.5676},{"date":"2022-08-26","o":6250.0,"h":6347.0,"l":5950.0,"c":5954.0,"v":7703.0,"dr":-0.045,"sa":0.5693},{"date":"2022-08-29","o":5954.0,"h":6000.5,"l":5808.0,"c":5866.5,"v":8376.0,"dr":-0.0147,"sa":0.5689},{"date":"2022-08-30","o":5872.0,"h":5885.0,"l":5734.0,"c":5799.5,"v":8226.0,"dr":-0.0114,"sa":0.5689},{"date":"2022-08-31","o":6148.0,"h":6220.0,"l":5978.0,"c":6032.5,"v":16116.0,"dr":0.0402,"sa":0.5704},{"date":"2022-09-01","o":6040.0,"h":6118.0,"l":5910.0,"c":5989.5,"v":9278.0,"dr":-0.0071,"sa":0.5702},{"date":"2022-09-05","o":5917.0,"h":5917.0,"l":5450.0,"c":5736.0,"v":1167.0,"dr":-0.0423,"sa":0.5718},{"date":"2022-09-06","o":5810.0,"h":5810.0,"l":5597.5,"c":5654.5,"v":6103.0,"dr":-0.0142,"sa":0.5714},{"date":"2022-09-07","o":5649.5,"h":5686.0,"l":5586.5,"c":5662.0,"v":5563.0,"dr":0.0013,"sa":0.5713},{"date":"2022-09-08","o":5662.0,"h":5757.0,"l":5617.0,"c":5746.5,"v":9964.0,"dr":0.0149,"sa":0.5715},{"date":"2022-09-09","o":5874.0,"h":5978.5,"l":5874.0,"c":5949.0,"v":7230.0,"dr":0.0352,"sa":0.5726},{"date":"2022-09-12","o":5980.0,"h":6033.0,"l":5865.0,"c":5908.5,"v":3884.0,"dr":-0.0068,"sa":0.5724},{"date":"2022-09-13","o":5605.0,"h":5605.0,"l":5369.5,"c":5386.5,"v":32585.0,"dr":-0.0883,"sa":0.579},{"date":"2022-09-14","o":5350.0,"h":5376.0,"l":5237.0,"c":5343.0,"v":13517.0,"dr":-0.0081,"sa":0.5787},{"date":"2022-09-15","o":5479.0,"h":5569.5,"l":5370.0,"c":5531.0,"v":9415.0,"dr":0.0352,"sa":0.5798},{"date":"2022-09-16","o":5451.5,"h":5531.0,"l":5400.0,"c":5499.5,"v":7602.0,"dr":-0.0057,"sa":0.5797},{"date":"2022-09-19","o":5567.0,"h":5649.5,"l":5476.0,"c":5618.5,"v":8989.0,"dr":0.0216,"sa":0.5797},{"date":"2022-09-20","o":5610.5,"h":5622.0,"l":5474.5,"c":5504.5,"v":6361.0,"dr":-0.0203,"sa":0.5798},{"date":"2022-09-21","o":5455.0,"h":5706.5,"l":5440.0,"c":5468.0,"v":12525.0,"dr":-0.0066,"sa":0.579},{"date":"2022-09-22","o":5486.5,"h":5651.0,"l":5420.0,"c":5616.0,"v":9276.0,"dr":0.0271,"sa":0.5797},{"date":"2022-09-23","o":5576.0,"h":5623.0,"l":5435.5,"c":5470.5,"v":12035.0,"dr":-0.0259,"sa":0.5802},{"date":"2022-09-26","o":5505.0,"h":5564.5,"l":5290.0,"c":5342.5,"v":6455.0,"dr":-0.0234,"sa":0.5805},{"date":"2022-09-27","o":5320.0,"h":5336.0,"l":5100.0,"c":5170.5,"v":8420.0,"dr":-0.0322,"sa":0.5806},{"date":"2022-09-28","o":5197.5,"h":5444.0,"l":5184.0,"c":5441.5,"v":6754.0,"dr":0.0524,"sa":0.583},{"date":"2022-09-29","o":5347.5,"h":5352.5,"l":5173.0,"c":5217.0,"v":11568.0,"dr":-0.0413,"sa":0.5841},{"date":"2022-09-30","o":5244.0,"h":5425.5,"l":5244.0,"c":5275.5,"v":3795.0,"dr":0.0112,"sa":0.5838},{"date":"2022-10-03","o":5317.0,"h":5420.5,"l":5230.0,"c":5368.5,"v":7911.0,"dr":0.0176,"sa":0.5839},{"date":"2022-10-05","o":5327.5,"h":5460.0,"l":5250.0,"c":5401.0,"v":5779.0,"dr":0.0061,"sa":0.5831},{"date":"2022-10-06","o":5403.0,"h":5466.0,"l":5315.0,"c":5338.5,"v":4000.0,"dr":-0.0116,"sa":0.583},{"date":"2022-10-11","o":4973.0,"h":5041.5,"l":4885.0,"c":4920.0,"v":25085.0,"dr":-0.0784,"sa":0.5872},{"date":"2022-10-12","o":4885.0,"h":4962.0,"l":4860.0,"c":4914.5,"v":14033.0,"dr":-0.0011,"sa":0.5872},{"date":"2022-10-13","o":4862.0,"h":5132.0,"l":4814.0,"c":5121.0,"v":10324.0,"dr":0.042,"sa":0.5887},{"date":"2022-10-14","o":5093.5,"h":5101.0,"l":4964.0,"c":4971.0,"v":12215.0,"dr":-0.0293,"sa":0.5892},{"date":"2022-10-17","o":5160.5,"h":5186.0,"l":5074.5,"c":5168.5,"v":2560.0,"dr":0.0397,"sa":0.5882},{"date":"2022-10-18","o":5168.0,"h":5231.0,"l":5029.5,"c":5048.5,"v":6828.0,"dr":-0.0232,"sa":0.5884},{"date":"2022-10-19","o":5078.5,"h":5175.0,"l":5011.0,"c":5049.0,"v":3605.0,"dr":0.0001,"sa":0.5884},{"date":"2022-10-20","o":5094.0,"h":5183.0,"l":4980.0,"c":5002.0,"v":5345.0,"dr":-0.0093,"sa":0.5884},{"date":"2022-10-21","o":4923.0,"h":4946.0,"l":4780.0,"c":4922.0,"v":14493.0,"dr":-0.016,"sa":0.5883},{"date":"2022-10-25","o":5037.0,"h":5288.5,"l":5037.0,"c":5259.5,"v":20267.0,"dr":0.0686,"sa":0.5923},{"date":"2022-10-26","o":5100.0,"h":5177.5,"l":4915.0,"c":4951.0,"v":42861.0,"dr":-0.0587,"sa":0.5949},{"date":"2022-10-27","o":3898.0,"h":3924.5,"l":3714.0,"c":3763.5,"v":219802.0,"dr":-0.2399,"sa":0.641},{"date":"2022-10-28","o":3839.0,"h":3866.5,"l":3755.0,"c":3807.5,"v":165517.0,"dr":0.0117,"sa":0.64},{"date":"2022-10-31","o":3714.0,"h":3726.0,"l":3566.5,"c":3584.0,"v":134468.0,"dr":-0.0587,"sa":0.6422},{"date":"2022-11-01","o":3605.0,"h":3722.5,"l":3600.5,"c":3621.0,"v":54273.0,"dr":0.0103,"sa":0.6423},{"date":"2022-11-02","o":3570.0,"h":3598.5,"l":3438.5,"c":3450.0,"v":83085.0,"dr":-0.0472,"sa":0.6436},{"date":"2022-11-03","o":3411.0,"h":3450.0,"l":3370.0,"c":3400.5,"v":36543.0,"dr":-0.0143,"sa":0.6426},{"date":"2022-11-04","o":3435.0,"h":3461.5,"l":3372.0,"c":3455.0,"v":36465.0,"dr":0.016,"sa":0.6427},{"date":"2022-11-07","o":3562.0,"h":3670.0,"l":3535.0,"c":3648.5,"v":81019.0,"dr":0.056,"sa":0.6445},{"date":"2022-11-08","o":3650.0,"h":3700.0,"l":3605.0,"c":3657.0,"v":46223.0,"dr":0.0023,"sa":0.6445},{"date":"2022-11-09","o":3840.0,"h":3999.0,"l":3826.0,"c":3883.0,"v":93901.0,"dr":0.0618,"sa":0.6465},{"date":"2022-11-10","o":4068.5,"h":4348.0,"l":4025.0,"c":4319.0,"v":67566.0,"dr":0.1123,"sa":0.6556},{"date":"2022-11-11","o":4300.0,"h":4444.0,"l":4062.0,"c":4374.5,"v":35533.0,"dr":0.0129,"sa":0.654},{"date":"2022-11-14","o":4375.0,"h":4500.0,"l":4286.5,"c":4425.5,"v":25907.0,"dr":0.0117,"sa":0.6542},{"date":"2022-11-15","o":4539.0,"h":4673.0,"l":4492.0,"c":4664.5,"v":36620.0,"dr":0.054,"sa":0.6565},{"date":"2022-11-16","o":4663.0,"h":4690.0,"l":4539.0,"c":4586.0,"v":12991.0,"dr":-0.0168,"sa":0.6564},{"date":"2022-11-17","o":1529.5,"h":1566.0,"l":1480.5,"c":1555.5,"v":48634.0,"dr":-0.6608,"sa":0.9299},{"date":"2022-11-18","o":1595.0,"h":1604.5,"l":1540.0,"c":1562.0,"v":28052.0,"dr":0.0042,"sa":0.9299},{"date":"2022-11-22","o":1553.5,"h":1553.5,"l":1483.0,"c":1536.0,"v":72439.0,"dr":-0.0166,"sa":0.9297},{"date":"2022-11-23","o":1536.0,"h":1562.5,"l":1512.0,"c":1525.5,"v":19394.0,"dr":-0.0068,"sa":0.9294},{"date":"2022-11-24","o":1525.5,"h":1560.0,"l":1502.5,"c":1521.0,"v":5254.0,"dr":-0.0029,"sa":0.9291},{"date":"2022-11-25","o":1542.0,"h":1543.0,"l":1508.0,"c":1535.0,"v":23289.0,"dr":0.0092,"sa":0.9282},{"date":"2022-11-28","o":1525.0,"h":1525.0,"l":1455.0,"c":1460.0,"v":26801.0,"dr":-0.0489,"sa":0.9293},{"date":"2022-11-29","o":1447.5,"h":1493.0,"l":1447.5,"c":1484.5,"v":16995.0,"dr":0.0168,"sa":0.9295},{"date":"2022-11-30","o":1500.0,"h":1595.5,"l":1470.5,"c":1587.0,"v":57153.0,"dr":0.069,"sa":0.9324},{"date":"2022-12-01","o":1590.0,"h":1638.0,"l":1589.5,"c":1616.0,"v":14978.0,"dr":0.0183,"sa":0.9327},{"date":"2022-12-02","o":1590.0,"h":1687.0,"l":1579.5,"c":1681.0,"v":124553.0,"dr":0.0402,"sa":0.9331},{"date":"2022-12-05","o":1656.0,"h":1695.0,"l":1655.5,"c":1685.0,"v":57982.0,"dr":0.0024,"sa":0.933},{"date":"2022-12-06","o":1685.0,"h":1699.0,"l":1609.0,"c":1631.5,"v":62418.0,"dr":-0.0318,"sa":0.9333},{"date":"2022-12-07","o":1639.0,"h":1650.0,"l":1592.5,"c":1601.0,"v":61310.0,"dr":-0.0187,"sa":0.9332},{"date":"2022-12-12","o":1619.5,"h":1650.0,"l":1570.0,"c":1580.0,"v":34494.0,"dr":-0.0131,"sa":0.9316},{"date":"2022-12-13","o":1649.0,"h":1695.0,"l":1640.0,"c":1670.5,"v":54572.0,"dr":0.0573,"sa":0.9333},{"date":"2022-12-14","o":1681.0,"h":1718.0,"l":1645.5,"c":1669.5,"v":15600.0,"dr":-0.0006,"sa":0.9329},{"date":"2022-12-15","o":1644.0,"h":1650.5,"l":1580.0,"c":1601.5,"v":67197.0,"dr":-0.0407,"sa":0.9335},{"date":"2022-12-16","o":1650.0,"h":1705.0,"l":1619.5,"c":1647.5,"v":21257.0,"dr":0.0287,"sa":0.9341},{"date":"2022-12-19","o":1643.5,"h":1643.5,"l":1578.5,"c":1581.5,"v":23840.0,"dr":-0.0401,"sa":0.9347},{"date":"2022-12-20","o":1594.0,"h":1596.0,"l":1551.5,"c":1566.5,"v":6994.0,"dr":-0.0095,"sa":0.9334},{"date":"2022-12-21","o":1599.0,"h":1680.0,"l":1599.0,"c":1666.0,"v":19792.0,"dr":0.0635,"sa":0.9358},{"date":"2022-12-22","o":1659.5,"h":1659.5,"l":1597.5,"c":1620.0,"v":15881.0,"dr":-0.0276,"sa":0.9361},{"date":"2022-12-23","o":1640.0,"h":1655.0,"l":1616.0,"c":1644.0,"v":32890.0,"dr":0.0148,"sa":0.9362},{"date":"2022-12-26","o":1640.0,"h":1640.0,"l":1599.0,"c":1632.0,"v":6111.0,"dr":-0.0073,"sa":0.9362},{"date":"2022-12-28","o":1645.0,"h":1696.0,"l":1635.0,"c":1662.0,"v":27375.0,"dr":0.0184,"sa":0.9364},{"date":"2022-12-29","o":1699.0,"h":1724.5,"l":1625.0,"c":1700.0,"v":21567.0,"dr":0.0229,"sa":0.9368},{"date":"2022-12-30","o":1729.0,"h":1729.0,"l":1628.5,"c":1700.0,"v":11414.0,"dr":0.0,"sa":0.9367},{"date":"2023-01-02","o":1700.0,"h":1780.0,"l":1688.0,"c":1750.5,"v":7924.0,"dr":0.0297,"sa":0.9372},{"date":"2023-01-03","o":1746.0,"h":1799.5,"l":1711.5,"c":1782.0,"v":87341.0,"dr":0.018,"sa":0.9372},{"date":"2023-01-04","o":1798.0,"h":1844.0,"l":1785.0,"c":1805.5,"v":46413.0,"dr":0.0132,"sa":0.9361},{"date":"2023-01-05","o":1823.0,"h":1830.0,"l":1771.5,"c":1810.0,"v":20160.0,"dr":0.0025,"sa":0.9361},{"date":"2023-01-06","o":1815.0,"h":1839.0,"l":1797.0,"c":1835.5,"v":15501.0,"dr":0.0141,"sa":0.9363},{"date":"2023-01-09","o":1850.0,"h":1880.0,"l":1790.0,"c":1790.5,"v":18033.0,"dr":-0.0245,"sa":0.9365},{"date":"2023-01-10","o":1800.0,"h":1882.0,"l":1700.0,"c":1849.0,"v":20970.0,"dr":0.0327,"sa":0.9372},{"date":"2023-01-11","o":1798.5,"h":1873.0,"l":1798.5,"c":1855.0,"v":14537.0,"dr":0.0032,"sa":0.9372},{"date":"2023-01-12","o":1856.5,"h":1970.0,"l":1856.5,"c":1962.0,"v":31188.0,"dr":0.0577,"sa":0.939},{"date":"2023-01-13","o":1954.0,"h":1995.0,"l":1940.0,"c":1989.0,"v":31813.0,"dr":0.0138,"sa":0.9392},{"date":"2023-01-16","o":2000.0,"h":2066.5,"l":1941.0,"c":2025.5,"v":6302.0,"dr":0.0184,"sa":0.9394},{"date":"2023-01-17","o":2030.0,"h":2066.0,"l":2007.5,"c":2039.0,"v":28778.0,"dr":0.0067,"sa":0.9394},{"date":"2023-01-18","o":2025.0,"h":2055.0,"l":1930.5,"c":1950.5,"v":30051.0,"dr":-0.0434,"sa":0.9392},{"date":"2023-01-19","o":1949.0,"h":2010.0,"l":1900.0,"c":1986.0,"v":14326.0,"dr":0.0182,"sa":0.9395},{"date":"2023-01-20","o":2035.0,"h":2110.0,"l":2025.0,"c":2105.5,"v":28025.0,"dr":0.0602,"sa":0.9416},{"date":"2023-01-23","o":2110.0,"h":2187.0,"l":2076.0,"c":2179.0,"v":38468.0,"dr":0.0349,"sa":0.9423},{"date":"2023-01-24","o":2160.0,"h":2199.5,"l":2131.0,"c":2163.0,"v":16839.0,"dr":-0.0073,"sa":0.9423},{"date":"2023-01-25","o":2160.0,"h":2175.5,"l":2107.0,"c":2160.0,"v":26526.0,"dr":-0.0014,"sa":0.9423},{"date":"2023-01-26","o":2170.0,"h":2272.0,"l":2162.5,"c":2266.5,"v":47678.0,"dr":0.0493,"sa":0.9437},{"date":"2023-01-27","o":2280.0,"h":2360.0,"l":2248.0,"c":2336.0,"v":89793.0,"dr":0.0307,"sa":0.9442},{"date":"2023-01-30","o":2330.0,"h":2352.0,"l":2259.0,"c":2262.5,"v":48122.0,"dr":-0.0315,"sa":0.9445},{"date":"2023-01-31","o":2263.0,"h":2324.0,"l":2241.0,"c":2282.5,"v":41171.0,"dr":0.0088,"sa":0.9444},{"date":"2023-02-01","o":2283.0,"h":2340.0,"l":2261.5,"c":2336.0,"v":62516.0,"dr":0.0234,"sa":0.9443},{"date":"2023-02-02","o":2803.5,"h":2990.5,"l":2737.5,"c":2868.0,"v":660342.0,"dr":0.2277,"sa":0.9716},{"date":"2023-02-03","o":2844.0,"h":3008.0,"l":2788.0,"c":2894.0,"v":105465.0,"dr":0.0091,"sa":0.9716},{"date":"2023-02-06","o":2838.5,"h":2901.0,"l":2798.5,"c":2828.5,"v":42844.0,"dr":-0.0226,"sa":0.9716},{"date":"2023-02-07","o":2834.0,"h":2950.0,"l":2817.5,"c":2932.0,"v":65140.0,"dr":0.0366,"sa":0.9722},{"date":"2023-02-08","o":2930.0,"h":2950.0,"l":2787.0,"c":2803.5,"v":47937.0,"dr":-0.0438,"sa":0.9731},{"date":"2023-02-09","o":2821.0,"h":2894.0,"l":2737.5,"c":2748.0,"v":64618.0,"dr":-0.0198,"sa":0.9726},{"date":"2023-02-10","o":2745.0,"h":2767.0,"l":2673.5,"c":2683.0,"v":29693.0,"dr":-0.0237,"sa":0.9719},{"date":"2023-02-13","o":2750.0,"h":2789.0,"l":2703.5,"c":2757.5,"v":21739.0,"dr":0.0278,"sa":0.9721},{"date":"2023-02-14","o":2758.0,"h":2810.0,"l":2719.5,"c":2757.0,"v":34753.0,"dr":-0.0002,"sa":0.9721},{"date":"2023-02-15","o":2771.5,"h":2772.5,"l":2691.5,"c":2707.0,"v":25452.0,"dr":-0.0181,"sa":0.9367},{"date":"2023-02-16","o":2707.0,"h":2747.5,"l":2649.5,"c":2658.0,"v":26719.0,"dr":-0.0181,"sa":0.9368},{"date":"2023-02-17","o":2660.0,"h":2664.0,"l":2610.0,"c":2661.5,"v":35620.0,"dr":0.0013,"sa":0.9353},{"date":"2023-02-22","o":2660.0,"h":2694.0,"l":2615.5,"c":2626.0,"v":21856.0,"dr":-0.0133,"sa":0.9336},{"date":"2023-02-23","o":2639.5,"h":2676.0,"l":2591.5,"c":2632.0,"v":14137.0,"dr":0.0023,"sa":0.9317},{"date":"2023-02-24","o":2617.5,"h":2617.5,"l":2565.0,"c":2597.0,"v":17758.0,"dr":-0.0133,"sa":0.9318},{"date":"2023-02-27","o":2616.0,"h":2661.0,"l":2570.5,"c":2577.5,"v":13460.0,"dr":-0.0075,"sa":0.931},{"date":"2023-02-28","o":2610.0,"h":2713.0,"l":2599.5,"c":2683.5,"v":21582.0,"dr":0.0411,"sa":0.9318},{"date":"2023-03-01","o":2681.0,"h":2720.0,"l":2650.5,"c":2666.0,"v":17676.0,"dr":-0.0065,"sa":0.9318},{"date":"2023-03-02","o":2643.5,"h":2720.0,"l":2643.5,"c":2715.5,"v":29785.0,"dr":0.0186,"sa":0.9315},{"date":"2023-03-03","o":2796.0,"h":2895.0,"l":2750.0,"c":2871.5,"v":58291.0,"dr":0.0574,"sa":0.933},{"date":"2023-03-06","o":2911.0,"h":2958.0,"l":2872.0,"c":2873.0,"v":39546.0,"dr":0.0005,"sa":0.9326},{"date":"2023-03-07","o":2884.0,"h":2958.0,"l":2868.0,"c":2884.0,"v":33598.0,"dr":0.0038,"sa":0.9323},{"date":"2023-03-08","o":2882.5,"h":2929.5,"l":2825.5,"c":2920.5,"v":27290.0,"dr":0.0127,"sa":0.9321},{"date":"2023-03-09","o":2950.0,"h":3018.5,"l":2903.0,"c":2927.0,"v":19860.0,"dr":0.0022,"sa":0.932},{"date":"2023-03-10","o":2930.0,"h":3010.0,"l":2920.0,"c":2942.0,"v":17965.0,"dr":0.0051,"sa":0.9318},{"date":"2023-03-13","o":2963.5,"h":3025.5,"l":2945.0,"c":2978.0,"v":31418.0,"dr":0.0122,"sa":0.9318},{"date":"2023-03-14","o":3126.5,"h":3189.0,"l":3091.5,"c":3168.0,"v":75532.0,"dr":0.0638,"sa":0.9339},{"date":"2023-03-15","o":3205.0,"h":3260.0,"l":3152.0,"c":3250.0,"v":74977.0,"dr":0.0259,"sa":0.9339},{"date":"2023-03-16","o":3288.0,"h":3424.0,"l":3255.5,"c":3396.0,"v":36137.0,"dr":0.0449,"sa":0.9348},{"date":"2023-03-17","o":3384.5,"h":3384.5,"l":3284.0,"c":3292.0,"v":130054.0,"dr":-0.0306,"sa":0.9338},{"date":"2023-03-20","o":3300.0,"h":3328.5,"l":3233.5,"c":3306.5,"v":30191.0,"dr":0.0044,"sa":0.9337},{"date":"2023-03-21","o":3361.0,"h":3378.0,"l":3300.0,"c":3370.0,"v":26139.0,"dr":0.0192,"sa":0.9339},{"date":"2023-03-22","o":3378.0,"h":3416.5,"l":3300.0,"c":3300.5,"v":25388.0,"dr":-0.0206,"sa":0.9341},{"date":"2023-03-23","o":3353.0,"h":3449.0,"l":3277.0,"c":3327.5,"v":42806.0,"dr":0.0082,"sa":0.9339},{"date":"2023-03-27","o":3335.0,"h":3351.0,"l":3200.0,"c":3313.0,"v":32766.0,"dr":-0.0044,"sa":0.9334},{"date":"2023-03-28","o":3257.5,"h":3271.0,"l":3225.0,"c":3264.5,"v":26685.0,"dr":-0.0146,"sa":0.933},{"date":"2023-03-29","o":3304.0,"h":3392.5,"l":3300.0,"c":3375.5,"v":12234.0,"dr":0.034,"sa":0.933},{"date":"2023-03-30","o":3411.0,"h":3480.0,"l":3395.0,"c":3478.5,"v":18784.0,"dr":0.0305,"sa":0.9298},{"date":"2023-03-31","o":3490.5,"h":3593.0,"l":3490.0,"c":3577.5,"v":202047.0,"dr":0.0285,"sa":0.9297},{"date":"2023-04-03","o":3595.0,"h":3618.0,"l":3550.0,"c":3611.0,"v":20869.0,"dr":0.0094,"sa":0.9291},{"date":"2023-04-04","o":3627.0,"h":3703.5,"l":3615.5,"c":3637.0,"v":13989.0,"dr":0.0072,"sa":0.9291},{"date":"2023-04-05","o":3655.0,"h":3674.0,"l":3576.0,"c":3591.0,"v":14951.0,"dr":-0.0126,"sa":0.9284},{"date":"2023-04-10","o":3596.0,"h":3618.5,"l":3568.0,"c":3607.5,"v":42631.0,"dr":0.0046,"sa":0.9283},{"date":"2023-04-11","o":3639.5,"h":3639.5,"l":3550.0,"c":3555.5,"v":13674.0,"dr":-0.0144,"sa":0.9281},{"date":"2023-04-12","o":3557.0,"h":3612.5,"l":3536.5,"c":3564.0,"v":9618.0,"dr":0.0024,"sa":0.9281},{"date":"2023-04-13","o":3624.0,"h":3703.0,"l":3624.0,"c":3684.5,"v":16204.0,"dr":0.0338,"sa":0.9286},{"date":"2023-04-14","o":3710.0,"h":3743.5,"l":3653.5,"c":3719.5,"v":14448.0,"dr":0.0095,"sa":0.9286},{"date":"2023-04-17","o":3705.0,"h":3751.5,"l":3685.5,"c":3735.0,"v":14537.0,"dr":0.0042,"sa":0.9283},{"date":"2023-04-18","o":3749.0,"h":3870.0,"l":3718.0,"c":3866.5,"v":12058.0,"dr":0.0352,"sa":0.9289},{"date":"2023-04-19","o":3839.0,"h":3927.0,"l":3811.5,"c":3876.0,"v":17109.0,"dr":0.0025,"sa":0.9278},{"date":"2023-04-20","o":3972.0,"h":3972.0,"l":3812.5,"c":3908.5,"v":7205.0,"dr":0.0084,"sa":0.9277},{"date":"2023-04-21","o":3871.0,"h":4044.0,"l":3805.0,"c":4021.5,"v":27905.0,"dr":0.0289,"sa":0.9275},{"date":"2023-04-24","o":4030.0,"h":4108.0,"l":3925.0,"c":4105.0,"v":19689.0,"dr":0.0208,"sa":0.9277},{"date":"2023-04-25","o":4133.5,"h":4235.0,"l":4023.0,"c":4030.5,"v":25666.0,"dr":-0.0181,"sa":0.9279},{"date":"2023-04-26","o":4109.0,"h":4179.0,"l":3973.0,"c":4099.5,"v":47102.0,"dr":0.0171,"sa":0.9275},{"date":"2023-04-27","o":4570.0,"h":4660.0,"l":4535.0,"c":4538.0,"v":125383.0,"dr":0.107,"sa":0.9335},{"date":"2023-04-28","o":4538.5,"h":4561.5,"l":4449.0,"c":4518.5,"v":16871.0,"dr":-0.0043,"sa":0.9335},{"date":"2023-05-02","o":4525.0,"h":4643.5,"l":4525.0,"c":4577.5,"v":21928.0,"dr":0.0131,"sa":0.9329},{"date":"2023-05-03","o":4600.0,"h":4650.0,"l":4396.5,"c":4417.5,"v":19401.0,"dr":-0.035,"sa":0.9326},{"date":"2023-05-04","o":4400.0,"h":4490.5,"l":4360.0,"c":4365.0,"v":8791.0,"dr":-0.0119,"sa":0.9309},{"date":"2023-05-05","o":4380.0,"h":4450.0,"l":4274.0,"c":4439.5,"v":19998.0,"dr":0.0171,"sa":0.9307},{"date":"2023-05-08","o":4400.0,"h":4474.0,"l":4359.0,"c":4452.5,"v":25638.0,"dr":0.0029,"sa":0.9307},{"date":"2023-05-09","o":4470.0,"h":4470.0,"l":4395.5,"c":4401.0,"v":18764.0,"dr":-0.0116,"sa":0.9307},{"date":"2023-05-10","o":4476.5,"h":4476.5,"l":4326.5,"c":4386.0,"v":11408.0,"dr":-0.0034,"sa":0.9307},{"date":"2023-05-11","o":4450.0,"h":4507.5,"l":4414.0,"c":4459.0,"v":25122.0,"dr":0.0166,"sa":0.9292},{"date":"2023-05-12","o":4454.5,"h":4570.0,"l":4400.0,"c":4553.5,"v":9212.0,"dr":0.0212,"sa":0.9177},{"date":"2023-05-15","o":4600.0,"h":4715.0,"l":4590.0,"c":4700.5,"v":59318.0,"dr":0.0323,"sa":0.9179},{"date":"2023-05-16","o":4707.5,"h":4830.0,"l":4684.0,"c":4801.5,"v":20256.0,"dr":0.0215,"sa":0.9159},{"date":"2023-05-17","o":4855.0,"h":4898.0,"l":4819.0,"c":4876.0,"v":16022.0,"dr":0.0155,"sa":0.9159},{"date":"2023-05-18","o":4906.0,"h":5096.0,"l":4880.0,"c":5083.5,"v":17097.0,"dr":0.0426,"sa":0.9161},{"date":"2023-05-19","o":5085.0,"h":5100.0,"l":4990.5,"c":5056.0,"v":19896.0,"dr":-0.0054,"sa":0.9142},{"date":"2023-05-22","o":5163.5,"h":5218.0,"l":5081.5,"c":5096.0,"v":21230.0,"dr":0.0079,"sa":0.9142},{"date":"2023-05-23","o":5125.0,"h":5175.0,"l":5064.0,"c":5077.0,"v":26702.0,"dr":-0.0037,"sa":0.9129},{"date":"2023-05-24","o":5129.5,"h":5134.0,"l":5037.0,"c":5093.5,"v":11692.0,"dr":0.0032,"sa":0.9128},{"date":"2023-05-29","o":5230.5,"h":5690.0,"l":5100.0,"c":5251.0,"v":8952.0,"dr":0.0309,"sa":0.9115},{"date":"2023-05-30","o":5400.0,"h":5485.5,"l":5293.0,"c":5330.0,"v":28097.0,"dr":0.015,"sa":0.9115},{"date":"2023-05-31","o":5325.0,"h":5400.0,"l":5311.5,"c":5385.5,"v":13279.0,"dr":0.0104,"sa":0.9097},{"date":"2023-06-01","o":5456.5,"h":5664.0,"l":5456.5,"c":5618.0,"v":21428.0,"dr":0.0432,"sa":0.9105},{"date":"2023-06-02","o":5665.5,"h":5668.5,"l":5571.0,"c":5632.0,"v":16583.0,"dr":0.0025,"sa":0.9105},{"date":"2023-06-05","o":5649.0,"h":5700.0,"l":5586.0,"c":5617.0,"v":26169.0,"dr":-0.0027,"sa":0.9085},{"date":"2023-06-06","o":5631.5,"h":5701.0,"l":5570.0,"c":5584.0,"v":13504.0,"dr":-0.0059,"sa":0.9085},{"date":"2023-06-07","o":5555.0,"h":5635.5,"l":5415.0,"c":5426.0,"v":19142.0,"dr":-0.0283,"sa":0.909},{"date":"2023-06-08","o":5426.0,"h":5562.5,"l":5381.0,"c":5505.5,"v":13414.0,"dr":0.0147,"sa":0.9071},{"date":"2023-06-09","o":5505.5,"h":5588.0,"l":5478.0,"c":5501.5,"v":15797.0,"dr":-0.0007,"sa":0.9052},{"date":"2023-06-12","o":5520.0,"h":5668.0,"l":5520.0,"c":5649.0,"v":18020.0,"dr":0.0268,"sa":0.9055},{"date":"2023-06-13","o":5654.0,"h":5724.5,"l":5594.0,"c":5652.0,"v":10501.0,"dr":0.0005,"sa":0.9055},{"date":"2023-06-14","o":5700.0,"h":5749.0,"l":5605.0,"c":5680.5,"v":9150.0,"dr":0.005,"sa":0.9054},{"date":"2023-06-15","o":5764.0,"h":5978.5,"l":5764.0,"c":5936.0,"v":15936.0,"dr":0.045,"sa":0.9055},{"date":"2023-06-16","o":5999.0,"h":6073.5,"l":5913.0,"c":5960.0,"v":17015.0,"dr":0.004,"sa":0.9044},{"date":"2023-06-21","o":5965.0,"h":5976.0,"l":5821.5,"c":5958.5,"v":23748.0,"dr":-0.0003,"sa":0.9034},{"date":"2023-06-22","o":5960.0,"h":6089.0,"l":5919.0,"c":6064.0,"v":55135.0,"dr":0.0177,"sa":0.9033},{"date":"2023-06-23","o":6036.0,"h":6257.0,"l":5971.0,"c":6225.0,"v":15962.0,"dr":0.0266,"sa":0.9036},{"date":"2023-06-26","o":6290.0,"h":6290.0,"l":5912.5,"c":5930.0,"v":18420.0,"dr":-0.0474,"sa":0.905},{"date":"2023-06-27","o":6105.5,"h":6158.0,"l":5980.0,"c":6084.0,"v":20253.0,"dr":0.026,"sa":0.9046},{"date":"2023-06-28","o":6199.0,"h":6199.0,"l":5970.0,"c":5981.5,"v":17789.0,"dr":-0.0168,"sa":0.9047},{"date":"2023-06-29","o":5981.0,"h":6032.5,"l":5889.0,"c":5940.5,"v":17430.0,"dr":-0.0069,"sa":0.9047},{"date":"2023-06-30","o":6012.0,"h":6138.0,"l":6012.0,"c":6122.0,"v":9103.0,"dr":0.0306,"sa":0.9048},{"date":"2023-07-03","o":6298.0,"h":6298.0,"l":6028.0,"c":6170.5,"v":10309.0,"dr":0.0079,"sa":0.9039},{"date":"2023-07-04","o":6100.0,"h":6398.5,"l":6000.0,"c":6199.0,"v":7641.0,"dr":0.0046,"sa":0.9034},{"date":"2023-07-05","o":6308.0,"h":6345.5,"l":6220.0,"c":6270.0,"v":32023.0,"dr":0.0115,"sa":0.903},{"date":"2023-07-06","o":6250.0,"h":6400.0,"l":6235.0,"c":6272.0,"v":18424.0,"dr":0.0003,"sa":0.9028},{"date":"2023-07-07","o":6299.0,"h":6349.0,"l":6210.0,"c":6258.0,"v":35736.0,"dr":-0.0022,"sa":0.901},{"date":"2023-07-10","o":6303.0,"h":6350.0,"l":6157.5,"c":6298.5,"v":21437.0,"dr":0.0065,"sa":0.9006},{"date":"2023-07-11","o":6361.5,"h":6434.0,"l":6294.0,"c":6392.5,"v":16659.0,"dr":0.0149,"sa":0.9002},{"date":"2023-07-12","o":6491.0,"h":6652.0,"l":6491.0,"c":6641.0,"v":63561.0,"dr":0.0389,"sa":0.9006},{"date":"2023-07-13","o":6768.0,"h":6899.5,"l":6710.0,"c":6888.5,"v":29980.0,"dr":0.0373,"sa":0.9012},{"date":"2023-07-14","o":6900.0,"h":7026.0,"l":6875.0,"c":6941.0,"v":34999.0,"dr":0.0076,"sa":0.901},{"date":"2023-07-17","o":6939.0,"h":6940.0,"l":6812.0,"c":6914.0,"v":13712.0,"dr":-0.0039,"sa":0.8991},{"date":"2023-07-18","o":6963.0,"h":6963.0,"l":6823.0,"c":6854.5,"v":9773.0,"dr":-0.0086,"sa":0.8963},{"date":"2023-07-19","o":6900.0,"h":7000.0,"l":6858.0,"c":6942.5,"v":10748.0,"dr":0.0128,"sa":0.8959},{"date":"2023-07-20","o":6954.5,"h":6954.5,"l":6682.0,"c":6699.5,"v":13252.0,"dr":-0.035,"sa":0.8937},{"date":"2023-07-21","o":6699.0,"h":6710.0,"l":6450.0,"c":6551.0,"v":26580.0,"dr":-0.0222,"sa":0.894},{"date":"2023-07-24","o":6534.5,"h":6570.0,"l":6400.0,"c":6467.0,"v":18574.0,"dr":-0.0128,"sa":0.892},{"date":"2023-07-25","o":6562.0,"h":6676.0,"l":6530.0,"c":6647.5,"v":16265.0,"dr":0.0279,"sa":0.892},{"date":"2023-07-26","o":6686.0,"h":6830.0,"l":6642.0,"c":6761.0,"v":40279.0,"dr":0.0171,"sa":0.8921},{"date":"2023-07-27","o":7320.0,"h":7383.5,"l":7035.0,"c":7073.0,"v":53640.0,"dr":0.0461,"sa":0.8929},{"date":"2023-07-28","o":7080.5,"h":7435.5,"l":7080.5,"c":7404.0,"v":38312.0,"dr":0.0468,"sa":0.8925},{"date":"2023-07-31","o":7417.0,"h":7419.5,"l":7292.0,"c":7310.5,"v":14407.0,"dr":-0.0126,"sa":0.8922},{"date":"2023-08-01","o":7340.0,"h":7570.5,"l":7311.5,"c":7562.0,"v":17118.0,"dr":0.0344,"sa":0.8907},{"date":"2023-08-02","o":7494.0,"h":7494.0,"l":7320.0,"c":7424.5,"v":14996.0,"dr":-0.0182,"sa":0.8894},{"date":"2023-08-03","o":2882.5,"h":2929.5,"l":2825.5,"c":2920.5,"v":27290.0,"dr":-0.6066,"sa":1.0756},{"date":"2023-08-04","o":7600.0,"h":7696.5,"l":7550.0,"c":7573.0,"v":15031.0,"dr":1.593,"sa":1.9194},{"date":"2023-08-07","o":7650.0,"h":7890.0,"l":7650.0,"c":7878.0,"v":65850.0,"dr":0.0403,"sa":1.9197},{"date":"2023-08-08","o":7925.0,"h":7940.5,"l":7749.0,"c":7769.0,"v":24518.0,"dr":-0.0138,"sa":1.9194},{"date":"2023-08-09","o":7737.0,"h":7753.5,"l":7503.5,"c":7528.0,"v":19988.0,"dr":-0.031,"sa":1.919},{"date":"2023-08-10","o":7600.0,"h":7785.5,"l":7581.0,"c":7625.0,"v":11256.0,"dr":0.0129,"sa":1.9157},{"date":"2023-08-11","o":7625.0,"h":7860.0,"l":7443.0,"c":7576.0,"v":18300.0,"dr":-0.0064,"sa":1.9135},{"date":"2023-08-14","o":7831.0,"h":8391.0,"l":7827.5,"c":8351.5,"v":22730.0,"dr":0.1024,"sa":1.9156},{"date":"2023-08-15","o":8400.0,"h":9016.5,"l":8308.0,"c":8858.5,"v":13583.0,"dr":0.0607,"sa":1.9163},{"date":"2023-08-16","o":8860.0,"h":8975.0,"l":8785.0,"c":8861.0,"v":33039.0,"dr":0.0003,"sa":1.9158},{"date":"2023-08-17","o":8896.5,"h":9068.5,"l":8830.0,"c":8875.0,"v":18083.0,"dr":0.0016,"sa":1.9157},{"date":"2023-08-18","o":8613.0,"h":8872.0,"l":8499.5,"c":8828.0,"v":27519.0,"dr":-0.0053,"sa":1.9149},{"date":"2023-08-22","o":8850.0,"h":9071.5,"l":8850.0,"c":8930.5,"v":12787.0,"dr":0.0116,"sa":1.9149},{"date":"2023-08-23","o":9100.0,"h":9236.0,"l":9067.5,"c":9191.0,"v":12913.0,"dr":0.0292,"sa":1.915},{"date":"2023-08-24","o":9220.5,"h":9338.0,"l":9010.5,"c":9121.0,"v":12162.0,"dr":-0.0076,"sa":1.9143},{"date":"2023-08-25","o":9157.5,"h":9214.5,"l":8821.0,"c":9180.5,"v":27257.0,"dr":0.0065,"sa":1.9142},{"date":"2023-08-28","o":9261.0,"h":9515.5,"l":9261.0,"c":9485.5,"v":15857.0,"dr":0.0332,"sa":1.9143},{"date":"2023-08-29","o":9500.0,"h":10016.0,"l":9495.0,"c":9977.5,"v":16935.0,"dr":0.0519,"sa":1.9146},{"date":"2023-08-30","o":9960.0,"h":10034.5,"l":9702.0,"c":9834.0,"v":24247.0,"dr":-0.0144,"sa":1.9147},{"date":"2023-08-31","o":9937.5,"h":10091.0,"l":9609.0,"c":9644.0,"v":14335.0,"dr":-0.0193,"sa":1.9148},{"date":"2023-09-01","o":9650.0,"h":9732.0,"l":9395.5,"c":9542.0,"v":11916.0,"dr":-0.0106,"sa":1.9147},{"date":"2023-09-04","o":9500.0,"h":9899.0,"l":9000.0,"c":9623.0,"v":5418.0,"dr":0.0085,"sa":1.9141},{"date":"2023-09-05","o":9508.5,"h":9548.5,"l":9279.0,"c":9484.5,"v":15349.0,"dr":-0.0144,"sa":1.9142},{"date":"2023-09-06","o":9799.0,"h":9799.0,"l":9366.0,"c":9469.5,"v":9487.0,"dr":-0.0016,"sa":1.9142},{"date":"2023-09-07","o":9550.0,"h":9791.5,"l":9140.5,"c":9180.0,"v":18351.0,"dr":-0.0306,"sa":1.9146},{"date":"2023-09-08","o":9220.5,"h":9381.5,"l":9096.0,"c":9161.0,"v":15220.0,"dr":-0.0021,"sa":1.9139},{"date":"2023-09-11","o":9400.0,"h":9475.0,"l":9225.5,"c":9466.0,"v":20150.0,"dr":0.0333,"sa":1.9139},{"date":"2023-09-12","o":9468.0,"h":9468.0,"l":9247.0,"c":9322.5,"v":10788.0,"dr":-0.0152,"sa":1.9139},{"date":"2023-09-13","o":9323.0,"h":9494.0,"l":9299.0,"c":9405.0,"v":16717.0,"dr":0.0088,"sa":1.9137},{"date":"2023-09-14","o":9394.0,"h":9643.0,"l":9394.0,"c":9618.5,"v":7027.0,"dr":0.0227,"sa":1.9137},{"date":"2023-09-15","o":9524.5,"h":9524.5,"l":9184.5,"c":9226.5,"v":14545.0,"dr":-0.0408,"sa":1.9136},{"date":"2023-09-18","o":9273.0,"h":9289.5,"l":9180.5,"c":9245.5,"v":5960.0,"dr":0.0021,"sa":1.9135},{"date":"2023-09-19","o":9288.0,"h":9396.0,"l":9182.5,"c":9388.0,"v":41226.0,"dr":0.0154,"sa":1.9135},{"date":"2023-09-20","o":9390.0,"h":9472.0,"l":9243.5,"c":9264.5,"v":5571.0,"dr":-0.0132,"sa":1.9136},{"date":"2023-09-21","o":9187.5,"h":9378.5,"l":9039.5,"c":9225.5,"v":8412.0,"dr":-0.0042,"sa":1.9135},{"date":"2023-09-22","o":9446.0,"h":9545.0,"l":9365.0,"c":9403.5,"v":8214.0,"dr":0.0193,"sa":1.9134},{"date":"2023-09-25","o":9390.0,"h":9524.5,"l":9305.5,"c":9519.0,"v":11445.0,"dr":0.0123,"sa":1.911},{"date":"2023-09-26","o":9525.0,"h":9708.0,"l":9415.0,"c":9632.0,"v":9615.0,"dr":0.0119,"sa":1.9109},{"date":"2023-09-27","o":9600.0,"h":9864.5,"l":9423.0,"c":9815.0,"v":14837.0,"dr":0.019,"sa":1.9108},{"date":"2023-09-28","o":10000.0,"h":10406.0,"l":9970.0,"c":10320.0,"v":23561.0,"dr":0.0515,"sa":1.9112},{"date":"2023-09-29","o":10501.0,"h":10674.0,"l":10125.5,"c":10295.5,"v":24709.0,"dr":-0.0024,"sa":1.9112},{"date":"2023-10-02","o":10340.0,"h":10672.0,"l":10340.0,"c":10585.0,"v":15606.0,"dr":0.0281,"sa":1.9111},{"date":"2023-10-03","o":10662.0,"h":10662.0,"l":10524.0,"c":10570.0,"v":446.0,"dr":-0.0014,"sa":1.911},{"date":"2023-10-04","o":10893.5,"h":11530.0,"l":10823.0,"c":11509.5,"v":18725.0,"dr":0.0889,"sa":1.9126},{"date":"2023-10-05","o":11489.0,"h":11700.0,"l":11000.0,"c":11369.0,"v":28685.0,"dr":-0.0122,"sa":1.9124},{"date":"2023-10-06","o":11340.0,"h":11651.0,"l":11250.0,"c":11317.0,"v":26987.0,"dr":-0.0046,"sa":1.9122},{"date":"2023-10-09","o":11630.0,"h":12068.0,"l":11512.0,"c":11656.5,"v":14067.0,"dr":0.03,"sa":1.9118},{"date":"2023-10-10","o":12180.0,"h":13233.0,"l":11800.0,"c":12684.0,"v":16461.0,"dr":0.0881,"sa":1.913},{"date":"2023-10-11","o":13000.0,"h":13227.5,"l":12073.0,"c":12677.5,"v":29525.0,"dr":-0.0005,"sa":1.9123},{"date":"2023-10-12","o":12900.0,"h":13328.0,"l":12680.0,"c":12899.0,"v":30334.0,"dr":0.0175,"sa":1.9123},{"date":"2023-10-17","o":13200.0,"h":13500.0,"l":12500.0,"c":12968.5,"v":17801.0,"dr":0.0054,"sa":1.9123},{"date":"2023-10-18","o":13490.0,"h":13490.0,"l":12500.0,"c":12517.0,"v":20503.0,"dr":-0.0348,"sa":1.9128},{"date":"2023-10-19","o":13000.0,"h":13000.0,"l":12190.0,"c":12401.5,"v":18277.0,"dr":-0.0092,"sa":1.9128},{"date":"2023-10-20","o":13001.0,"h":13940.0,"l":12510.0,"c":12883.0,"v":22661.0,"dr":0.0388,"sa":1.911},{"date":"2023-10-23","o":12860.0,"h":13071.0,"l":11200.0,"c":12312.5,"v":30852.0,"dr":-0.0443,"sa":1.9117},{"date":"2023-10-24","o":12415.5,"h":13000.0,"l":11265.0,"c":11825.0,"v":13944.0,"dr":-0.0396,"sa":1.9121},{"date":"2023-10-25","o":11830.0,"h":11830.0,"l":10492.0,"c":11257.5,"v":20338.0,"dr":-0.048,"sa":1.9126},{"date":"2023-10-26","o":10950.0,"h":10950.0,"l":9835.0,"c":10473.0,"v":27510.0,"dr":-0.0697,"sa":1.914},{"date":"2023-10-27","o":10450.0,"h":10872.0,"l":10373.5,"c":10672.0,"v":14814.0,"dr":0.019,"sa":1.9137},{"date":"2023-10-30","o":10690.0,"h":11265.5,"l":10600.0,"c":10600.0,"v":15991.0,"dr":-0.0067,"sa":1.9138},{"date":"2023-10-31","o":10800.0,"h":11000.0,"l":10560.0,"c":10838.0,"v":7684.0,"dr":0.0225,"sa":1.9137},{"date":"2023-11-01","o":11060.0,"h":11518.0,"l":10720.0,"c":11453.0,"v":18805.0,"dr":0.0567,"sa":1.9141},{"date":"2023-11-02","o":11911.0,"h":11911.0,"l":11190.0,"c":11416.0,"v":13634.0,"dr":-0.0032,"sa":1.9133},{"date":"2023-11-03","o":11551.0,"h":11621.5,"l":11288.0,"c":11361.5,"v":7895.0,"dr":-0.0048,"sa":1.9121},{"date":"2023-11-07","o":11361.5,"h":11900.0,"l":10900.0,"c":11428.5,"v":7434.0,"dr":0.0059,"sa":1.8956},{"date":"2023-11-08","o":11385.0,"h":11645.5,"l":11100.0,"c":11119.5,"v":5651.0,"dr":-0.027,"sa":1.896},{"date":"2023-11-09","o":11200.0,"h":11620.0,"l":10888.0,"c":11434.0,"v":8069.0,"dr":0.0283,"sa":1.8948},{"date":"2023-11-10","o":11577.0,"h":12100.0,"l":11020.5,"c":11985.0,"v":10897.0,"dr":0.0482,"sa":1.8952},{"date":"2023-11-13","o":11999.0,"h":12400.0,"l":11750.0,"c":12147.5,"v":13839.0,"dr":0.0136,"sa":1.8943},{"date":"2023-11-14","o":12148.0,"h":13029.5,"l":12122.5,"c":12162.0,"v":8023.0,"dr":0.0012,"sa":1.8942},{"date":"2023-11-15","o":12250.0,"h":12540.0,"l":12039.5,"c":12114.5,"v":12989.0,"dr":-0.0039,"sa":1.8942},{"date":"2023-11-16","o":12176.0,"h":12500.0,"l":11850.0,"c":12057.0,"v":14191.0,"dr":-0.0047,"sa":1.8937},{"date":"2023-11-17","o":12100.0,"h":12400.0,"l":11700.0,"c":12293.5,"v":34414.0,"dr":0.0196,"sa":1.8937},{"date":"2023-11-21","o":12300.0,"h":13399.0,"l":11000.0,"c":12134.0,"v":13651.0,"dr":-0.013,"sa":1.8932},{"date":"2023-11-22","o":12152.0,"h":13900.0,"l":11415.5,"c":13130.0,"v":13309.0,"dr":0.0821,"sa":1.8918},{"date":"2023-11-23","o":13300.0,"h":13500.0,"l":13000.0,"c":13364.0,"v":5335.0,"dr":0.0178,"sa":1.8918},{"date":"2023-11-24","o":13790.0,"h":13790.0,"l":11610.0,"c":12598.5,"v":15277.0,"dr":-0.0573,"sa":1.893},{"date":"2023-11-27","o":12800.0,"h":13200.0,"l":11574.5,"c":11929.5,"v":14165.0,"dr":-0.0531,"sa":1.8936},{"date":"2023-11-28","o":11929.5,"h":12068.0,"l":11160.0,"c":11838.5,"v":9266.0,"dr":-0.0076,"sa":1.8935},{"date":"2023-11-29","o":11900.0,"h":12500.0,"l":11342.0,"c":11395.0,"v":11900.0,"dr":-0.0375,"sa":1.7704},{"date":"2023-11-30","o":11379.0,"h":11709.5,"l":10959.5,"c":11301.5,"v":14764.0,"dr":-0.0082,"sa":1.7705},{"date":"2023-12-01","o":11302.0,"h":12357.0,"l":11302.0,"c":12357.0,"v":13561.0,"dr":0.0934,"sa":1.7721},{"date":"2023-12-04","o":12250.0,"h":12300.0,"l":11489.0,"c":11810.0,"v":14749.0,"dr":-0.0443,"sa":1.7729},{"date":"2023-12-05","o":11700.0,"h":12083.5,"l":11468.5,"c":12032.0,"v":11239.0,"dr":0.0188,"sa":1.7729},{"date":"2023-12-06","o":12032.0,"h":12575.0,"l":11586.5,"c":12506.0,"v":11687.0,"dr":0.0394,"sa":1.7731},{"date":"2023-12-07","o":13000.0,"h":13712.5,"l":12520.0,"c":13600.0,"v":20920.0,"dr":0.0875,"sa":1.7736},{"date":"2023-12-11","o":13620.0,"h":14700.0,"l":12950.0,"c":13581.0,"v":15206.0,"dr":-0.0014,"sa":1.7736},{"date":"2023-12-12","o":13581.0,"h":14352.0,"l":13450.0,"c":14318.0,"v":16219.0,"dr":0.0543,"sa":1.7732},{"date":"2023-12-13","o":15000.0,"h":15900.0,"l":13269.0,"c":14171.5,"v":9511.0,"dr":-0.0102,"sa":1.7734},{"date":"2023-12-14","o":14199.0,"h":14426.0,"l":13558.0,"c":14061.0,"v":10782.0,"dr":-0.0078,"sa":1.7733},{"date":"2023-12-15","o":14061.0,"h":14200.0,"l":13407.0,"c":13846.5,"v":9019.0,"dr":-0.0153,"sa":1.7735},{"date":"2023-12-18","o":14000.0,"h":14000.0,"l":13256.0,"c":13637.0,"v":16403.0,"dr":-0.0151,"sa":1.7731},{"date":"2023-12-19","o":13637.0,"h":14189.5,"l":13301.0,"c":13849.0,"v":22106.0,"dr":0.0155,"sa":1.7728},{"date":"2023-12-20","o":13877.0,"h":14000.0,"l":13512.0,"c":13697.0,"v":12285.0,"dr":-0.011,"sa":1.7728},{"date":"2023-12-21","o":13685.0,"h":14050.0,"l":13500.0,"c":13944.0,"v":14733.0,"dr":0.018,"sa":1.7723},{"date":"2023-12-22","o":13944.0,"h":14201.5,"l":13600.0,"c":13832.5,"v":19267.0,"dr":-0.008,"sa":1.7723},{"date":"2023-12-26","o":13922.0,"h":13999.5,"l":13186.5,"c":13371.5,"v":23368.0,"dr":-0.0333,"sa":1.7721},{"date":"2023-12-27","o":13372.0,"h":13599.0,"l":12830.0,"c":13098.5,"v":53020.0,"dr":-0.0204,"sa":1.7724},{"date":"2023-12-28","o":12500.0,"h":14259.0,"l":12500.0,"c":14134.5,"v":29835.0,"dr":0.0791,"sa":1.7728},{"date":"2023-12-29","o":14149.5,"h":15200.0,"l":13850.0,"c":14353.5,"v":14778.0,"dr":0.0155,"sa":1.7727},{"date":"2024-01-02","o":14600.0,"h":14904.5,"l":13750.0,"c":14287.0,"v":13174.0,"dr":-0.0046,"sa":1.772},{"date":"2024-01-03","o":14286.5,"h":15124.0,"l":13990.0,"c":15035.5,"v":16228.0,"dr":0.0524,"sa":1.772},{"date":"2024-01-04","o":15020.0,"h":15766.0,"l":14803.0,"c":15705.5,"v":8992.0,"dr":0.0446,"sa":1.7723},{"date":"2024-01-05","o":15739.0,"h":16826.0,"l":15662.5,"c":16724.5,"v":14613.0,"dr":0.0649,"sa":1.7729},{"date":"2024-01-08","o":16820.0,"h":17900.0,"l":16700.0,"c":17900.0,"v":17012.0,"dr":0.0703,"sa":1.7738},{"date":"2024-01-09","o":17900.0,"h":18440.0,"l":17802.0,"c":17894.5,"v":11896.0,"dr":-0.0003,"sa":1.7738},{"date":"2024-01-10","o":17962.0,"h":18599.0,"l":17500.0,"c":18366.0,"v":12964.0,"dr":0.0263,"sa":1.7738},{"date":"2024-01-11","o":18393.0,"h":18700.0,"l":17600.0,"c":17772.0,"v":12450.0,"dr":-0.0323,"sa":1.7744},{"date":"2024-01-12","o":17765.0,"h":18625.0,"l":17388.5,"c":17831.0,"v":8625.0,"dr":0.0033,"sa":1.7744},{"date":"2024-01-15","o":17800.0,"h":18880.0,"l":17500.0,"c":18434.5,"v":6009.0,"dr":0.0338,"sa":1.7745},{"date":"2024-01-16","o":18460.0,"h":18852.0,"l":17900.5,"c":18662.5,"v":16531.0,"dr":0.0124,"sa":1.7745},{"date":"2024-01-17","o":18740.0,"h":19626.0,"l":18000.0,"c":19401.5,"v":16242.0,"dr":0.0396,"sa":1.7746},{"date":"2024-01-18","o":19500.0,"h":20593.5,"l":19500.0,"c":20062.0,"v":11272.0,"dr":0.034,"sa":1.7743},{"date":"2024-01-19","o":20050.0,"h":20909.5,"l":20000.0,"c":20863.0,"v":24443.0,"dr":0.0399,"sa":1.7744},{"date":"2024-01-22","o":20865.0,"h":21793.0,"l":20718.5,"c":20850.5,"v":16631.0,"dr":-0.0006,"sa":1.7745},{"date":"2024-01-23","o":20893.0,"h":21423.5,"l":20500.0,"c":20622.5,"v":8740.0,"dr":-0.0109,"sa":1.7741},{"date":"2024-01-24","o":20531.0,"h":21400.0,"l":20212.5,"c":21235.5,"v":10529.0,"dr":0.0297,"sa":1.7742},{"date":"2024-01-25","o":21500.0,"h":21883.5,"l":20808.5,"c":21025.0,"v":9412.0,"dr":-0.0099,"sa":1.7743},{"date":"2024-01-26","o":21025.0,"h":21294.5,"l":20295.0,"c":20481.5,"v":10656.0,"dr":-0.0259,"sa":1.7747},{"date":"2024-01-29","o":20200.0,"h":21180.0,"l":20200.0,"c":21180.0,"v":13183.0,"dr":0.0341,"sa":1.7739},{"date":"2024-01-30","o":21400.0,"h":21692.5,"l":20969.5,"c":21271.0,"v":14551.0,"dr":0.0043,"sa":1.774},{"date":"2024-01-31","o":20957.5,"h":20957.5,"l":20149.0,"c":20455.0,"v":13679.0,"dr":-0.0384,"sa":1.7741},{"date":"2024-02-01","o":20580.0,"h":21450.0,"l":20388.5,"c":21355.0,"v":19408.0,"dr":0.044,"sa":1.7742},{"date":"2024-02-02","o":22422.5,"h":26085.0,"l":22422.5,"c":25586.0,"v":320429.0,"dr":0.1981,"sa":1.7837},{"date":"2024-02-05","o":25586.0,"h":25960.0,"l":24600.0,"c":25090.0,"v":44286.0,"dr":-0.0194,"sa":1.7839},{"date":"2024-02-06","o":25090.0,"h":25199.5,"l":23747.5,"c":23811.0,"v":16821.0,"dr":-0.051,"sa":1.7848},{"date":"2024-02-07","o":23500.0,"h":25057.0,"l":23499.0,"c":24657.0,"v":14474.0,"dr":0.0355,"sa":1.7848},{"date":"2024-02-08","o":24900.0,"h":25000.0,"l":24300.0,"c":24455.5,"v":12422.0,"dr":-0.0082,"sa":1.7844},{"date":"2024-02-09","o":25000.0,"h":25000.0,"l":24078.0,"c":24132.5,"v":13223.0,"dr":-0.0132,"sa":1.7846},{"date":"2024-02-14","o":24000.0,"h":24100.0,"l":22770.0,"c":23160.0,"v":12077.0,"dr":-0.0403,"sa":1.7854},{"date":"2024-02-15","o":23107.0,"h":24000.0,"l":23000.0,"c":23443.5,"v":11267.0,"dr":0.0122,"sa":1.7724},{"date":"2024-02-16","o":23000.0,"h":23450.0,"l":21460.0,"c":21968.5,"v":16270.0,"dr":-0.0629,"sa":1.774},{"date":"2024-02-19","o":22200.0,"h":22850.0,"l":20874.0,"c":22722.0,"v":5537.0,"dr":0.0343,"sa":1.7738},{"date":"2024-02-20","o":22750.0,"h":22858.5,"l":21784.5,"c":22126.0,"v":10584.0,"dr":-0.0262,"sa":1.7741},{"date":"2024-02-21","o":22126.0,"h":22250.0,"l":21514.0,"c":21650.5,"v":13282.0,"dr":-0.0215,"sa":1.7735},{"date":"2024-02-22","o":21670.0,"h":22576.5,"l":21670.0,"c":22351.5,"v":10286.0,"dr":0.0324,"sa":1.7733},{"date":"2024-02-23","o":22399.0,"h":22687.5,"l":22025.0,"c":22410.0,"v":10679.0,"dr":0.0026,"sa":1.773},{"date":"2024-02-26","o":22609.0,"h":23000.0,"l":21456.0,"c":22148.5,"v":19013.0,"dr":-0.0117,"sa":1.7731},{"date":"2024-02-27","o":21900.0,"h":22291.0,"l":21786.5,"c":22090.0,"v":11798.0,"dr":-0.0026,"sa":1.7731},{"date":"2024-02-28","o":22130.0,"h":22400.0,"l":21555.0,"c":21594.0,"v":8650.0,"dr":-0.0225,"sa":1.7732},{"date":"2024-02-29","o":21700.0,"h":22164.0,"l":21600.5,"c":21870.0,"v":11345.0,"dr":0.0128,"sa":1.7729},{"date":"2024-03-01","o":21882.0,"h":22995.5,"l":21580.5,"c":22789.0,"v":12212.0,"dr":0.042,"sa":1.7731},{"date":"2024-03-04","o":22790.0,"h":22999.5,"l":21952.5,"c":22234.0,"v":18367.0,"dr":-0.0244,"sa":1.7733},{"date":"2024-03-05","o":22000.0,"h":22113.5,"l":21220.5,"c":21245.5,"v":14957.0,"dr":-0.0445,"sa":1.7742},{"date":"2024-03-06","o":21484.0,"h":21883.0,"l":20816.0,"c":21143.5,"v":30382.0,"dr":-0.0048,"sa":1.7741},{"date":"2024-03-07","o":21129.0,"h":22137.5,"l":21129.0,"c":21916.5,"v":18902.0,"dr":0.0366,"sa":1.7741},{"date":"2024-03-08","o":22000.0,"h":22598.5,"l":21613.0,"c":22200.0,"v":13625.0,"dr":0.0129,"sa":1.7739},{"date":"2024-03-11","o":21150.0,"h":21150.0,"l":20515.5,"c":20592.0,"v":14471.0,"dr":-0.0724,"sa":1.7759},{"date":"2024-03-12","o":20670.0,"h":22702.5,"l":20670.0,"c":22382.0,"v":40201.0,"dr":0.0869,"sa":1.7774},{"date":"2024-03-13","o":22800.0,"h":22800.0,"l":21668.5,"c":21740.5,"v":9006.0,"dr":-0.0287,"sa":1.7773},{"date":"2024-03-14","o":21948.5,"h":22124.0,"l":21591.0,"c":21622.0,"v":11528.0,"dr":-0.0055,"sa":1.7774},{"date":"2024-03-15","o":21640.0,"h":21727.0,"l":21311.5,"c":21679.0,"v":6223.0,"dr":0.0026,"sa":1.7774},{"date":"2024-03-18","o":21680.0,"h":22383.0,"l":21680.0,"c":22292.5,"v":15184.0,"dr":0.0283,"sa":1.7774},{"date":"2024-03-19","o":22076.5,"h":22399.0,"l":21813.0,"c":22350.0,"v":11977.0,"dr":0.0026,"sa":1.7774},{"date":"2024-03-20","o":22098.5,"h":23272.5,"l":22098.5,"c":23125.5,"v":20685.0,"dr":0.0347,"sa":1.7776},{"date":"2024-03-21","o":23125.0,"h":23615.0,"l":23125.0,"c":23229.0,"v":9799.0,"dr":0.0045,"sa":1.7776},{"date":"2024-03-22","o":23428.5,"h":23428.5,"l":23010.0,"c":23277.0,"v":7934.0,"dr":0.0021,"sa":1.7769},{"date":"2024-03-25","o":23385.0,"h":23385.0,"l":22500.0,"c":22708.0,"v":7603.0,"dr":-0.0244,"sa":1.7772},{"date":"2024-03-26","o":22760.0,"h":23376.5,"l":22651.0,"c":22717.5,"v":11601.0,"dr":0.0004,"sa":1.7769},{"date":"2024-03-27","o":22720.0,"h":22720.0,"l":22116.5,"c":22303.5,"v":6731.0,"dr":-0.0182,"sa":1.7767},{"date":"2024-04-03","o":22314.0,"h":22878.0,"l":22314.0,"c":22607.0,"v":10936.0,"dr":0.0136,"sa":1.7767},{"date":"2024-04-04","o":22711.0,"h":23593.0,"l":22447.0,"c":22513.5,"v":21890.0,"dr":-0.0041,"sa":1.7767},{"date":"2024-04-05","o":22601.0,"h":23090.5,"l":22500.0,"c":23072.0,"v":28583.0,"dr":0.0248,"sa":1.7765},{"date":"2024-04-08","o":23072.0,"h":23075.0,"l":22377.0,"c":22477.0,"v":17365.0,"dr":-0.0258,"sa":1.7769},{"date":"2024-04-09","o":22148.5,"h":22477.0,"l":21908.0,"c":22432.0,"v":13961.0,"dr":-0.002,"sa":1.7768},{"date":"2024-04-10","o":22434.5,"h":22745.0,"l":22357.0,"c":22584.5,"v":9279.0,"dr":0.0068,"sa":1.7767},{"date":"2024-04-11","o":22780.0,"h":22910.0,"l":22596.0,"c":22896.0,"v":8781.0,"dr":0.0138,"sa":1.7765},{"date":"2024-04-12","o":22615.0,"h":22708.5,"l":22297.5,"c":22400.0,"v":4667.0,"dr":-0.0217,"sa":1.7767},{"date":"2024-04-15","o":21910.5,"h":22818.5,"l":21910.5,"c":22286.5,"v":14518.0,"dr":-0.0051,"sa":1.7767},{"date":"2024-04-16","o":22326.0,"h":22686.0,"l":22287.0,"c":22454.5,"v":9863.0,"dr":0.0075,"sa":1.7767},{"date":"2024-04-17","o":21500.0,"h":22380.0,"l":21500.0,"c":21909.5,"v":8431.0,"dr":-0.0243,"sa":1.7771},{"date":"2024-04-18","o":22012.0,"h":22564.5,"l":22012.0,"c":22270.0,"v":11772.0,"dr":0.0165,"sa":1.7769},{"date":"2024-04-19","o":22500.0,"h":22500.0,"l":21200.0,"c":21355.0,"v":21784.0,"dr":-0.0411,"sa":1.7777},{"date":"2024-04-22","o":21450.0,"h":21791.0,"l":21000.0,"c":21259.5,"v":9471.0,"dr":-0.0045,"sa":1.7776},{"date":"2024-04-23","o":21661.5,"h":21999.5,"l":21655.5,"c":21788.0,"v":13163.0,"dr":0.0249,"sa":1.7776},{"date":"2024-04-24","o":22701.0,"h":22701.0,"l":21340.5,"c":21798.0,"v":21728.0,"dr":0.0005,"sa":1.7775},{"date":"2024-04-25","o":19045.5,"h":19992.5,"l":18603.5,"c":19951.0,"v":146781.0,"dr":-0.0847,"sa":1.7801},{"date":"2024-04-26","o":19971.0,"h":20118.0,"l":19632.5,"c":20027.0,"v":29733.0,"dr":0.0038,"sa":1.7801},{"date":"2024-04-29","o":20082.0,"h":20082.0,"l":19430.5,"c":19639.5,"v":26492.0,"dr":-0.0193,"sa":1.7802},{"date":"2024-04-30","o":19650.0,"h":20042.0,"l":19526.0,"c":19676.0,"v":19781.0,"dr":0.0019,"sa":1.7802},{"date":"2024-05-02","o":19676.0,"h":20654.0,"l":19676.0,"c":20604.5,"v":13664.0,"dr":0.0472,"sa":1.7806},{"date":"2024-05-03","o":21000.0,"h":21261.0,"l":20827.5,"c":21074.0,"v":23202.0,"dr":0.0228,"sa":1.7805},{"date":"2024-05-06","o":21465.5,"h":21600.0,"l":20950.0,"c":21587.0,"v":19578.0,"dr":0.0243,"sa":1.7806},{"date":"2024-05-07","o":21600.0,"h":21650.0,"l":21206.5,"c":21409.5,"v":15182.0,"dr":-0.0082,"sa":1.7804},{"date":"2024-05-08","o":21500.0,"h":21750.0,"l":21161.5,"c":21273.5,"v":12447.0,"dr":-0.0064,"sa":1.7805},{"date":"2024-05-09","o":21415.0,"h":21500.0,"l":21128.0,"c":21464.5,"v":10990.0,"dr":0.009,"sa":1.7779},{"date":"2024-05-10","o":21460.0,"h":21560.5,"l":21167.5,"c":21356.0,"v":6788.0,"dr":-0.0051,"sa":1.7779},{"date":"2024-05-13","o":21203.5,"h":21203.5,"l":20855.5,"c":20970.0,"v":9562.0,"dr":-0.0181,"sa":1.7781},{"date":"2024-05-14","o":21090.0,"h":21385.0,"l":20761.0,"c":21339.0,"v":9902.0,"dr":0.0176,"sa":1.7776},{"date":"2024-05-15","o":21400.0,"h":21990.0,"l":21365.0,"c":21948.0,"v":13449.0,"dr":0.0285,"sa":1.7775},{"date":"2024-05-16","o":22000.0,"h":22000.0,"l":21590.0,"c":21710.0,"v":11407.0,"dr":-0.0108,"sa":1.7776},{"date":"2024-05-17","o":21650.0,"h":21779.0,"l":21500.0,"c":21663.5,"v":22005.0,"dr":-0.0021,"sa":1.7776},{"date":"2024-05-20","o":21715.0,"h":22295.0,"l":21565.5,"c":22241.5,"v":14884.0,"dr":0.0267,"sa":1.7776},{"date":"2024-05-21","o":22300.0,"h":23257.0,"l":22277.5,"c":23144.5,"v":25791.0,"dr":0.0406,"sa":1.7778},{"date":"2024-05-22","o":23200.0,"h":24635.0,"l":23200.0,"c":24380.0,"v":26373.0,"dr":0.0534,"sa":1.7783},{"date":"2024-05-23","o":24000.0,"h":25164.0,"l":23867.0,"c":24333.5,"v":16429.0,"dr":-0.0019,"sa":1.7783},{"date":"2024-05-24","o":24390.0,"h":24959.0,"l":24156.0,"c":24645.0,"v":23368.0,"dr":0.0128,"sa":1.7782},{"date":"2024-05-27","o":24645.0,"h":25449.0,"l":23765.0,"c":24849.5,"v":5620.0,"dr":0.0083,"sa":1.7781},{"date":"2024-05-28","o":24835.0,"h":25096.5,"l":24249.5,"c":24809.0,"v":13671.0,"dr":-0.0016,"sa":1.7782},{"date":"2024-05-29","o":24809.0,"h":24809.0,"l":23750.5,"c":24011.0,"v":21641.0,"dr":-0.0322,"sa":1.7784},{"date":"2024-05-30","o":24011.0,"h":24011.0,"l":23000.0,"c":23620.5,"v":11848.0,"dr":-0.0163,"sa":1.7785},{"date":"2024-05-31","o":23670.0,"h":24308.5,"l":23182.0,"c":24234.0,"v":25967.0,"dr":0.026,"sa":1.7786},{"date":"2024-06-03","o":24573.5,"h":25800.0,"l":24573.5,"c":25793.0,"v":22476.0,"dr":0.0643,"sa":1.7793},{"date":"2024-06-04","o":25745.5,"h":26824.5,"l":25593.5,"c":26088.5,"v":22887.0,"dr":0.0115,"sa":1.7793},{"date":"2024-06-05","o":26360.0,"h":27500.0,"l":26200.0,"c":26970.0,"v":32489.0,"dr":0.0338,"sa":1.7794},{"date":"2024-06-06","o":27025.0,"h":27478.5,"l":26608.0,"c":26723.0,"v":14111.0,"dr":-0.0092,"sa":1.7795},{"date":"2024-06-07","o":26781.5,"h":27227.0,"l":26518.5,"c":26967.0,"v":8739.0,"dr":0.0091,"sa":1.7795},{"date":"2024-06-10","o":26988.0,"h":27706.5,"l":26832.0,"c":27347.0,"v":11833.0,"dr":0.0141,"sa":1.7792},{"date":"2024-06-11","o":27505.0,"h":27670.0,"l":27082.5,"c":27640.5,"v":37672.0,"dr":0.0107,"sa":1.7792},{"date":"2024-06-12","o":27670.0,"h":28075.0,"l":27111.5,"c":27661.0,"v":15239.0,"dr":0.0007,"sa":1.7791},{"date":"2024-06-13","o":27198.0,"h":27300.0,"l":25532.0,"c":26786.5,"v":12409.0,"dr":-0.0316,"sa":1.7796},{"date":"2024-06-14","o":26800.0,"h":27091.0,"l":26079.0,"c":26590.5,"v":7201.0,"dr":-0.0073,"sa":1.7792},{"date":"2024-06-18","o":26634.0,"h":27228.0,"l":26001.5,"c":26422.0,"v":12644.0,"dr":-0.0063,"sa":1.7793},{"date":"2024-06-19","o":26500.0,"h":27350.0,"l":26000.0,"c":27065.0,"v":4899.0,"dr":0.0243,"sa":1.7793},{"date":"2024-06-24","o":27029.0,"h":28000.0,"l":26897.0,"c":27378.5,"v":11885.0,"dr":0.0116,"sa":1.7792},{"date":"2024-06-25","o":27351.0,"h":28000.0,"l":27351.0,"c":27911.5,"v":19733.0,"dr":0.0195,"sa":1.7792},{"date":"2024-06-26","o":27984.5,"h":28760.0,"l":27912.0,"c":28760.0,"v":12129.0,"dr":0.0304,"sa":1.7793},{"date":"2024-06-27","o":28106.0,"h":29388.0,"l":28106.0,"c":29045.0,"v":13326.0,"dr":0.0099,"sa":1.779},{"date":"2024-06-28","o":29100.0,"h":29429.5,"l":28395.0,"c":28629.5,"v":11365.0,"dr":-0.0143,"sa":1.7792},{"date":"2024-07-01","o":28610.0,"h":29760.0,"l":28000.0,"c":29698.5,"v":15805.0,"dr":0.0373,"sa":1.7793},{"date":"2024-07-02","o":29800.0,"h":30696.5,"l":29386.0,"c":30356.0,"v":30604.0,"dr":0.0221,"sa":1.7794},{"date":"2024-07-03","o":30384.0,"h":30598.5,"l":29281.5,"c":29503.5,"v":23341.0,"dr":-0.0281,"sa":1.7797},{"date":"2024-07-04","o":29701.0,"h":30399.0,"l":29679.0,"c":29870.5,"v":6447.0,"dr":0.0124,"sa":1.7788},{"date":"2024-07-05","o":29950.0,"h":31460.0,"l":29950.0,"c":31414.0,"v":19325.0,"dr":0.0517,"sa":1.7792},{"date":"2024-07-08","o":31269.5,"h":31291.0,"l":30462.5,"c":30611.5,"v":20423.0,"dr":-0.0255,"sa":1.7793},{"date":"2024-07-10","o":30700.0,"h":31175.0,"l":30250.0,"c":31000.0,"v":14034.0,"dr":0.0127,"sa":1.7792},{"date":"2024-07-11","o":31175.0,"h":31175.0,"l":29700.0,"c":30250.0,"v":21015.0,"dr":-0.0242,"sa":1.7795},{"date":"2024-07-12","o":29825.0,"h":30300.0,"l":29200.0,"c":29650.0,"v":38516.0,"dr":-0.0198,"sa":1.7797},{"date":"2024-07-15","o":29550.0,"h":29550.0,"l":26825.0,"c":27150.0,"v":22023.0,"dr":-0.0843,"sa":1.7823},{"date":"2024-07-16","o":26900.0,"h":27100.0,"l":25525.0,"c":26250.0,"v":22727.0,"dr":-0.0331,"sa":1.7828},{"date":"2024-07-17","o":25950.0,"h":25950.0,"l":25050.0,"c":25175.0,"v":21233.0,"dr":-0.041,"sa":1.7835},{"date":"2024-07-18","o":25300.0,"h":26500.0,"l":25300.0,"c":26450.0,"v":17580.0,"dr":0.0506,"sa":1.7839},{"date":"2024-07-19","o":26450.0,"h":26900.0,"l":26225.0,"c":26450.0,"v":14490.0,"dr":0.0,"sa":1.7839},{"date":"2024-07-22","o":27025.0,"h":27450.0,"l":26925.0,"c":27100.0,"v":13890.0,"dr":0.0246,"sa":1.784},{"date":"2024-07-23","o":27100.0,"h":27675.0,"l":27075.0,"c":27225.0,"v":8007.0,"dr":0.0046,"sa":1.7838},{"date":"2024-07-24","o":26600.0,"h":26600.0,"l":25650.0,"c":25750.0,"v":24071.0,"dr":-0.0542,"sa":1.7847},{"date":"2024-07-25","o":25475.0,"h":25750.0,"l":24725.0,"c":25175.0,"v":14779.0,"dr":-0.0223,"sa":1.785},{"date":"2024-07-26","o":25300.0,"h":25975.0,"l":25300.0,"c":25575.0,"v":9495.0,"dr":0.0159,"sa":1.785},{"date":"2024-07-29","o":25650.0,"h":26000.0,"l":25000.0,"c":25075.0,"v":10123.0,"dr":-0.0196,"sa":1.7851},{"date":"2024-07-30","o":25000.0,"h":25250.0,"l":24300.0,"c":24400.0,"v":16752.0,"dr":-0.0269,"sa":1.7855},{"date":"2024-07-31","o":24600.0,"h":25525.0,"l":24475.0,"c":25500.0,"v":56450.0,"dr":0.0451,"sa":1.7853},{"date":"2024-08-01","o":27825.0,"h":28475.0,"l":26700.0,"c":27000.0,"v":127962.0,"dr":0.0588,"sa":1.7856},{"date":"2024-08-02","o":26925.0,"h":27050.0,"l":26000.0,"c":26850.0,"v":20633.0,"dr":-0.0056,"sa":1.7856},{"date":"2024-08-05","o":25800.0,"h":27050.0,"l":25800.0,"c":26500.0,"v":24532.0,"dr":-0.013,"sa":1.7856},{"date":"2024-08-06","o":26675.0,"h":27900.0,"l":26675.0,"c":27575.0,"v":33293.0,"dr":0.0406,"sa":1.7859},{"date":"2024-08-07","o":28200.0,"h":28400.0,"l":26900.0,"c":27125.0,"v":12923.0,"dr":-0.0163,"sa":1.7857},{"date":"2024-08-08","o":27175.0,"h":27900.0,"l":27175.0,"c":27750.0,"v":7611.0,"dr":0.023,"sa":1.7854},{"date":"2024-08-09","o":28450.0,"h":28450.0,"l":27525.0,"c":28000.0,"v":10851.0,"dr":0.009,"sa":1.7852},{"date":"2024-08-12","o":27875.0,"h":27875.0,"l":27325.0,"c":27500.0,"v":8934.0,"dr":-0.0179,"sa":1.7853},{"date":"2024-08-13","o":27600.0,"h":28275.0,"l":27575.0,"c":27900.0,"v":8678.0,"dr":0.0145,"sa":1.7851},{"date":"2024-08-14","o":28000.0,"h":28400.0,"l":27475.0,"c":27775.0,"v":14433.0,"dr":-0.0045,"sa":1.6745},{"date":"2024-08-15","o":28175.0,"h":28650.0,"l":27875.0,"c":28525.0,"v":8530.0,"dr":0.027,"sa":0.5338},{"date":"2024-08-16","o":28300.0,"h":28575.0,"l":27925.0,"c":28350.0,"v":20873.0,"dr":-0.0061,"sa":0.5329},{"date":"2024-08-19","o":28400.0,"h":28600.0,"l":28150.0,"c":28350.0,"v":12616.0,"dr":0.0,"sa":0.5325},{"date":"2024-08-20","o":28350.0,"h":28575.0,"l":28300.0,"c":28325.0,"v":14646.0,"dr":-0.0009,"sa":0.5313},{"date":"2024-08-21","o":28675.0,"h":29100.0,"l":28475.0,"c":28775.0,"v":8858.0,"dr":0.0159,"sa":0.5313},{"date":"2024-08-22","o":29200.0,"h":29375.0,"l":28375.0,"c":28500.0,"v":12177.0,"dr":-0.0096,"sa":0.5314},{"date":"2024-08-23","o":29000.0,"h":29325.0,"l":28175.0,"c":28325.0,"v":8010.0,"dr":-0.0061,"sa":0.5226},{"date":"2024-08-26","o":28300.0,"h":28300.0,"l":27600.0,"c":28025.0,"v":11749.0,"dr":-0.0106,"sa":0.5199},{"date":"2024-08-27","o":27900.0,"h":28300.0,"l":27900.0,"c":28000.0,"v":8191.0,"dr":-0.0009,"sa":0.5199},{"date":"2024-08-28","o":27450.0,"h":28175.0,"l":27450.0,"c":27925.0,"v":5294.0,"dr":-0.0027,"sa":0.52},{"date":"2024-08-29","o":28050.0,"h":28450.0,"l":27725.0,"c":27825.0,"v":5317.0,"dr":-0.0036,"sa":0.52},{"date":"2024-08-30","o":27900.0,"h":28175.0,"l":27600.0,"c":28125.0,"v":10275.0,"dr":0.0108,"sa":0.5199},{"date":"2024-09-02","o":28075.0,"h":28925.0,"l":27250.0,"c":28150.0,"v":4704.0,"dr":0.0009,"sa":0.5194},{"date":"2024-09-03","o":28300.0,"h":28400.0,"l":27700.0,"c":27775.0,"v":8623.0,"dr":-0.0133,"sa":0.5196},{"date":"2024-09-04","o":27800.0,"h":28000.0,"l":27525.0,"c":27725.0,"v":13249.0,"dr":-0.0018,"sa":0.5196},{"date":"2024-09-05","o":27725.0,"h":28050.0,"l":27250.0,"c":27325.0,"v":9216.0,"dr":-0.0144,"sa":0.5192},{"date":"2024-09-06","o":27325.0,"h":27500.0,"l":26075.0,"c":26350.0,"v":10624.0,"dr":-0.0357,"sa":0.5186},{"date":"2024-09-09","o":26500.0,"h":26775.0,"l":25975.0,"c":26100.0,"v":9334.0,"dr":-0.0095,"sa":0.5184},{"date":"2024-09-10","o":26200.0,"h":26475.0,"l":25900.0,"c":26350.0,"v":6586.0,"dr":0.0096,"sa":0.5179},{"date":"2024-09-11","o":26525.0,"h":26750.0,"l":25700.0,"c":26625.0,"v":7274.0,"dr":0.0104,"sa":0.5177},{"date":"2024-09-12","o":26900.0,"h":27575.0,"l":26900.0,"c":27550.0,"v":6206.0,"dr":0.0347,"sa":0.5186},{"date":"2024-09-13","o":27550.0,"h":27600.0,"l":27250.0,"c":27375.0,"v":8436.0,"dr":-0.0064,"sa":0.5184},{"date":"2024-09-16","o":27500.0,"h":28500.0,"l":26800.0,"c":27625.0,"v":6345.0,"dr":0.0091,"sa":0.5183},{"date":"2024-09-17","o":27400.0,"h":28150.0,"l":27400.0,"c":27675.0,"v":7237.0,"dr":0.0018,"sa":0.5171},{"date":"2024-09-18","o":27675.0,"h":27950.0,"l":27550.0,"c":27600.0,"v":19981.0,"dr":-0.0027,"sa":0.5171},{"date":"2024-09-19","o":27800.0,"h":28750.0,"l":27775.0,"c":28500.0,"v":11138.0,"dr":0.0326,"sa":0.5171},{"date":"2024-09-20","o":28450.0,"h":28750.0,"l":28125.0,"c":28675.0,"v":10446.0,"dr":0.0061,"sa":0.5167},{"date":"2024-09-23","o":28750.0,"h":29325.0,"l":28675.0,"c":28775.0,"v":7683.0,"dr":0.0035,"sa":0.5167},{"date":"2024-09-24","o":28300.0,"h":28850.0,"l":28275.0,"c":28650.0,"v":7088.0,"dr":-0.0043,"sa":0.5165},{"date":"2024-09-25","o":28900.0,"h":29375.0,"l":28825.0,"c":29000.0,"v":6592.0,"dr":0.0122,"sa":0.5145},{"date":"2024-09-26","o":29500.0,"h":29500.0,"l":28725.0,"c":29075.0,"v":6783.0,"dr":0.0026,"sa":0.5145},{"date":"2024-09-27","o":29100.0,"h":29275.0,"l":28925.0,"c":29000.0,"v":5166.0,"dr":-0.0026,"sa":0.5144},{"date":"2024-09-30","o":29000.0,"h":29625.0,"l":28925.0,"c":29575.0,"v":19653.0,"dr":0.0198,"sa":0.5143},{"date":"2024-10-01","o":29725.0,"h":30050.0,"l":29450.0,"c":29950.0,"v":10774.0,"dr":0.0127,"sa":0.5143},{"date":"2024-10-02","o":29950.0,"h":29950.0,"l":29500.0,"c":29600.0,"v":6059.0,"dr":-0.0117,"sa":0.5144},{"date":"2024-10-03","o":29500.0,"h":30000.0,"l":29375.0,"c":29875.0,"v":3902.0,"dr":0.0093,"sa":0.5143},{"date":"2024-10-04","o":29900.0,"h":30475.0,"l":29675.0,"c":30450.0,"v":6762.0,"dr":0.0192,"sa":0.5145},{"date":"2024-10-07","o":29900.0,"h":30550.0,"l":29650.0,"c":29750.0,"v":13559.0,"dr":-0.023,"sa":0.5151},{"date":"2024-10-08","o":29850.0,"h":30150.0,"l":29675.0,"c":29950.0,"v":8036.0,"dr":0.0067,"sa":0.5129},{"date":"2024-10-09","o":29375.0,"h":29575.0,"l":29125.0,"c":29450.0,"v":6576.0,"dr":-0.0167,"sa":0.5133},{"date":"2024-10-10","o":29375.0,"h":29475.0,"l":28600.0,"c":28750.0,"v":11036.0,"dr":-0.0238,"sa":0.5136},{"date":"2024-10-14","o":28925.0,"h":29450.0,"l":28900.0,"c":29050.0,"v":10165.0,"dr":0.0104,"sa":0.5136},{"date":"2024-10-15","o":29250.0,"h":29250.0,"l":28450.0,"c":28700.0,"v":9587.0,"dr":-0.012,"sa":0.5068},{"date":"2024-10-16","o":28625.0,"h":28625.0,"l":28225.0,"c":28500.0,"v":6326.0,"dr":-0.007,"sa":0.5067},{"date":"2024-10-17","o":28550.0,"h":29000.0,"l":28500.0,"c":28650.0,"v":6671.0,"dr":0.0053,"sa":0.5066},{"date":"2024-10-18","o":28625.0,"h":29125.0,"l":28625.0,"c":28725.0,"v":4234.0,"dr":0.0026,"sa":0.5059},{"date":"2024-10-21","o":28725.0,"h":28725.0,"l":28325.0,"c":28600.0,"v":4480.0,"dr":-0.0044,"sa":0.4989},{"date":"2024-10-22","o":28675.0,"h":29075.0,"l":28650.0,"c":28925.0,"v":8878.0,"dr":0.0114,"sa":0.499},{"date":"2024-10-23","o":29600.0,"h":29600.0,"l":27800.0,"c":27900.0,"v":11861.0,"dr":-0.0354,"sa":0.5003},{"date":"2024-10-24","o":27625.0,"h":28100.0,"l":27500.0,"c":27925.0,"v":5313.0,"dr":0.0009,"sa":0.5003},{"date":"2024-10-25","o":27975.0,"h":28550.0,"l":27825.0,"c":27850.0,"v":8890.0,"dr":-0.0027,"sa":0.4989},{"date":"2024-10-28","o":27850.0,"h":28175.0,"l":27575.0,"c":27850.0,"v":19543.0,"dr":0.0,"sa":0.4987},{"date":"2024-10-29","o":27925.0,"h":28625.0,"l":27875.0,"c":28575.0,"v":15211.0,"dr":0.026,"sa":0.498},{"date":"2024-10-30","o":30000.0,"h":30000.0,"l":28425.0,"c":28575.0,"v":97539.0,"dr":0.0,"sa":0.4957},{"date":"2024-10-31","o":28050.0,"h":28050.0,"l":27025.0,"c":27325.0,"v":63530.0,"dr":-0.0437,"sa":0.496},{"date":"2024-11-01","o":27400.0,"h":27975.0,"l":27175.0,"c":27750.0,"v":14116.0,"dr":0.0156,"sa":0.4934},{"date":"2024-11-04","o":27825.0,"h":27875.0,"l":27025.0,"c":27550.0,"v":20366.0,"dr":-0.0072,"sa":0.488},{"date":"2024-11-05","o":27600.0,"h":28200.0,"l":27500.0,"c":28050.0,"v":21016.0,"dr":0.0181,"sa":0.4879},{"date":"2024-11-06","o":28200.0,"h":28200.0,"l":27300.0,"c":27575.0,"v":18673.0,"dr":-0.0169,"sa":0.4883},{"date":"2024-11-07","o":28000.0,"h":28800.0,"l":27775.0,"c":28800.0,"v":13108.0,"dr":0.0444,"sa":0.4896},{"date":"2024-11-08","o":29475.0,"h":29475.0,"l":27475.0,"c":28300.0,"v":9992.0,"dr":-0.0174,"sa":0.4872},{"date":"2024-11-11","o":28300.0,"h":28400.0,"l":27800.0,"c":28225.0,"v":10132.0,"dr":-0.0027,"sa":0.4872},{"date":"2024-11-12","o":28175.0,"h":28850.0,"l":27925.0,"c":28250.0,"v":9115.0,"dr":0.0009,"sa":0.4872},{"date":"2024-11-13","o":27975.0,"h":28425.0,"l":27625.0,"c":28050.0,"v":8362.0,"dr":-0.0071,"sa":0.4873},{"date":"2024-11-14","o":28000.0,"h":28000.0,"l":27350.0,"c":27575.0,"v":6745.0,"dr":-0.0169,"sa":0.4868},{"date":"2024-11-15","o":27600.0,"h":27725.0,"l":26075.0,"c":26250.0,"v":14565.0,"dr":-0.0481,"sa":0.4889},{"date":"2024-11-19","o":26125.0,"h":26125.0,"l":25500.0,"c":25900.0,"v":13309.0,"dr":-0.0133,"sa":0.4872},{"date":"2024-11-20","o":25925.0,"h":26300.0,"l":25600.0,"c":26050.0,"v":12213.0,"dr":0.0058,"sa":0.4871},{"date":"2024-11-21","o":26050.0,"h":26375.0,"l":25350.0,"c":26025.0,"v":10781.0,"dr":-0.001,"sa":0.4871},{"date":"2024-11-22","o":26200.0,"h":26275.0,"l":25675.0,"c":25750.0,"v":12981.0,"dr":-0.0106,"sa":0.4873},{"date":"2024-11-25","o":25675.0,"h":26350.0,"l":25625.0,"c":25875.0,"v":11260.0,"dr":0.0049,"sa":0.4872},{"date":"2024-11-26","o":25850.0,"h":26600.0,"l":25700.0,"c":26425.0,"v":8692.0,"dr":0.0213,"sa":0.4872},{"date":"2024-11-27","o":26375.0,"h":26625.0,"l":26000.0,"c":26250.0,"v":36194.0,"dr":-0.0066,"sa":0.4871},{"date":"2024-11-28","o":26900.0,"h":28000.0,"l":26400.0,"c":26600.0,"v":11012.0,"dr":0.0133,"sa":0.4807},{"date":"2024-11-29","o":26550.0,"h":26950.0,"l":26100.0,"c":26875.0,"v":78198.0,"dr":0.0103,"sa":0.4806},{"date":"2024-12-02","o":26875.0,"h":27200.0,"l":26375.0,"c":27100.0,"v":13514.0,"dr":0.0084,"sa":0.4767},{"date":"2024-12-03","o":27100.0,"h":28075.0,"l":27050.0,"c":28075.0,"v":25545.0,"dr":0.036,"sa":0.4744},{"date":"2024-12-04","o":28100.0,"h":28350.0,"l":27850.0,"c":28250.0,"v":16408.0,"dr":0.0062,"sa":0.4743},{"date":"2024-12-05","o":28175.0,"h":28500.0,"l":27550.0,"c":27550.0,"v":8138.0,"dr":-0.0248,"sa":0.4734},{"date":"2024-12-06","o":27975.0,"h":28225.0,"l":27600.0,"c":27750.0,"v":11315.0,"dr":0.0073,"sa":0.4732},{"date":"2024-12-09","o":27600.0,"h":28025.0,"l":26925.0,"c":27125.0,"v":13709.0,"dr":-0.0225,"sa":0.4654},{"date":"2024-12-10","o":27000.0,"h":27825.0,"l":27000.0,"c":27525.0,"v":9910.0,"dr":0.0147,"sa":0.463},{"date":"2024-12-11","o":27975.0,"h":28600.0,"l":27700.0,"c":28200.0,"v":17157.0,"dr":0.0245,"sa":0.4632},{"date":"2024-12-12","o":28000.0,"h":28500.0,"l":27900.0,"c":28200.0,"v":11303.0,"dr":0.0,"sa":0.4619},{"date":"2024-12-13","o":28275.0,"h":28425.0,"l":27800.0,"c":28250.0,"v":7825.0,"dr":0.0018,"sa":0.4541},{"date":"2024-12-16","o":28175.0,"h":29225.0,"l":28175.0,"c":29225.0,"v":11417.0,"dr":0.0345,"sa":0.4552},{"date":"2024-12-17","o":28225.0,"h":29975.0,"l":28225.0,"c":29775.0,"v":15268.0,"dr":0.0188,"sa":0.4526},{"date":"2024-12-18","o":30000.0,"h":31000.0,"l":29500.0,"c":29625.0,"v":13775.0,"dr":-0.005,"sa":0.4524},{"date":"2024-12-19","o":29700.0,"h":29875.0,"l":28725.0,"c":28725.0,"v":13599.0,"dr":-0.0304,"sa":0.4536},{"date":"2024-12-20","o":28600.0,"h":29175.0,"l":27775.0,"c":28875.0,"v":9195.0,"dr":0.0052,"sa":0.4532},{"date":"2024-12-23","o":28950.0,"h":29325.0,"l":28425.0,"c":29325.0,"v":9463.0,"dr":0.0156,"sa":0.453},{"date":"2024-12-24","o":29400.0,"h":29925.0,"l":29400.0,"c":29775.0,"v":9338.0,"dr":0.0153,"sa":0.453},{"date":"2024-12-26","o":29800.0,"h":30000.0,"l":29500.0,"c":29950.0,"v":28602.0,"dr":0.0059,"sa":0.4527},{"date":"2024-12-27","o":30300.0,"h":30300.0,"l":28925.0,"c":29500.0,"v":7743.0,"dr":-0.015,"sa":0.4529},{"date":"2024-12-30","o":29500.0,"h":29575.0,"l":26000.0,"c":29425.0,"v":11060.0,"dr":-0.0025,"sa":0.4528},{"date":"2025-01-02","o":29425.0,"h":29850.0,"l":28825.0,"c":29125.0,"v":14467.0,"dr":-0.0102,"sa":0.4515},{"date":"2025-01-03","o":29500.0,"h":29900.0,"l":29150.0,"c":29825.0,"v":8087.0,"dr":0.024,"sa":0.4513},{"date":"2025-01-06","o":29825.0,"h":30800.0,"l":29750.0,"c":30700.0,"v":16872.0,"dr":0.0293,"sa":0.4457},{"date":"2025-01-07","o":30950.0,"h":31400.0,"l":30100.0,"c":30625.0,"v":7487.0,"dr":-0.0024,"sa":0.4455},{"date":"2025-01-08","o":31175.0,"h":31175.0,"l":30000.0,"c":30375.0,"v":13921.0,"dr":-0.0082,"sa":0.4456},{"date":"2025-01-09","o":30350.0,"h":31400.0,"l":29450.0,"c":30000.0,"v":3422.0,"dr":-0.0123,"sa":0.4432},{"date":"2025-01-10","o":30225.0,"h":31400.0,"l":29625.0,"c":30950.0,"v":16261.0,"dr":0.0317,"sa":0.4421},{"date":"2025-01-13","o":30625.0,"h":30625.0,"l":29775.0,"c":30125.0,"v":19347.0,"dr":-0.0267,"sa":0.4388},{"date":"2025-01-14","o":30300.0,"h":30300.0,"l":29275.0,"c":29400.0,"v":14782.0,"dr":-0.0241,"sa":0.4343},{"date":"2025-01-15","o":30000.0,"h":30900.0,"l":29900.0,"c":30700.0,"v":18165.0,"dr":0.0442,"sa":0.4363},{"date":"2025-01-16","o":30500.0,"h":30600.0,"l":30025.0,"c":30575.0,"v":6249.0,"dr":-0.0041,"sa":0.4357},{"date":"2025-01-17","o":30575.0,"h":31100.0,"l":29925.0,"c":30375.0,"v":6839.0,"dr":-0.0065,"sa":0.4344},{"date":"2025-01-20","o":30375.0,"h":31500.0,"l":29550.0,"c":31300.0,"v":4067.0,"dr":0.0305,"sa":0.4353},{"date":"2025-01-21","o":30800.0,"h":30875.0,"l":30175.0,"c":30625.0,"v":10219.0,"dr":-0.0216,"sa":0.4348},{"date":"2025-01-22","o":30625.0,"h":31450.0,"l":30550.0,"c":31025.0,"v":20286.0,"dr":0.0131,"sa":0.4349},{"date":"2025-01-23","o":30575.0,"h":31275.0,"l":30575.0,"c":31200.0,"v":11088.0,"dr":0.0056,"sa":0.4333},{"date":"2025-01-24","o":31225.0,"h":31850.0,"l":30550.0,"c":31400.0,"v":15168.0,"dr":0.0064,"sa":0.4321},{"date":"2025-01-27","o":30000.0,"h":32350.0,"l":29275.0,"c":31550.0,"v":24898.0,"dr":0.0048,"sa":0.4305},{"date":"2025-01-28","o":32275.0,"h":33450.0,"l":32275.0,"c":33175.0,"v":23790.0,"dr":0.0515,"sa":0.4333},{"date":"2025-01-29","o":33250.0,"h":33500.0,"l":32600.0,"c":33225.0,"v":26217.0,"dr":0.0015,"sa":0.4331},{"date":"2025-01-30","o":33400.0,"h":34850.0,"l":33200.0,"c":33800.0,"v":38127.0,"dr":0.0173,"sa":0.4325},{"date":"2025-01-31","o":33825.0,"h":34875.0,"l":33825.0,"c":34000.0,"v":15585.0,"dr":0.0059,"sa":0.4323},{"date":"2025-02-03","o":33875.0,"h":34950.0,"l":33125.0,"c":34800.0,"v":21678.0,"dr":0.0235,"sa":0.4319},{"date":"2025-02-04","o":34800.0,"h":35275.0,"l":34350.0,"c":35125.0,"v":17224.0,"dr":0.0093,"sa":0.4308},{"date":"2025-02-05","o":35225.0,"h":35925.0,"l":34950.0,"c":35350.0,"v":15330.0,"dr":0.0064,"sa":0.4308},{"date":"2025-02-06","o":35350.0,"h":35925.0,"l":35175.0,"c":35325.0,"v":10728.0,"dr":-0.0007,"sa":0.4289},{"date":"2025-02-07","o":35250.0,"h":36200.0,"l":35250.0,"c":35900.0,"v":29139.0,"dr":0.0163,"sa":0.4271},{"date":"2025-02-10","o":35900.0,"h":36200.0,"l":35375.0,"c":35450.0,"v":11274.0,"dr":-0.0125,"sa":0.3795},{"date":"2025-02-11","o":35725.0,"h":35950.0,"l":35150.0,"c":35925.0,"v":17634.0,"dr":0.0134,"sa":0.3791},{"date":"2025-02-12","o":36000.0,"h":36100.0,"l":35025.0,"c":36050.0,"v":18492.0,"dr":0.0035,"sa":0.3753},{"date":"2025-02-13","o":36050.0,"h":36200.0,"l":35700.0,"c":36075.0,"v":19645.0,"dr":0.0007,"sa":0.3738},{"date":"2025-02-14","o":36075.0,"h":36975.0,"l":35950.0,"c":36950.0,"v":14620.0,"dr":0.0243,"sa":0.3744},{"date":"2025-02-17","o":36950.0,"h":38500.0,"l":35175.0,"c":37650.0,"v":4702.0,"dr":0.0189,"sa":0.3744},{"date":"2025-02-18","o":37525.0,"h":37550.0,"l":35650.0,"c":35800.0,"v":34475.0,"dr":-0.0491,"sa":0.3755},{"date":"2025-02-19","o":35750.0,"h":36150.0,"l":35150.0,"c":35675.0,"v":16043.0,"dr":-0.0035,"sa":0.3755},{"date":"2025-02-20","o":35525.0,"h":35750.0,"l":35025.0,"c":35325.0,"v":10079.0,"dr":-0.0098,"sa":0.37},{"date":"2025-02-21","o":35325.0,"h":35500.0,"l":34500.0,"c":34625.0,"v":17749.0,"dr":-0.0198,"sa":0.3692},{"date":"2025-02-24","o":34150.0,"h":35050.0,"l":33575.0,"c":33950.0,"v":11887.0,"dr":-0.0195,"sa":0.3687},{"date":"2025-02-25","o":34775.0,"h":34775.0,"l":32575.0,"c":33475.0,"v":12959.0,"dr":-0.014,"sa":0.3683},{"date":"2025-02-26","o":33550.0,"h":34550.0,"l":33400.0,"c":33950.0,"v":9277.0,"dr":0.0142,"sa":0.3673},{"date":"2025-02-27","o":34200.0,"h":34850.0,"l":33525.0,"c":33650.0,"v":10260.0,"dr":-0.0088,"sa":0.3674},{"date":"2025-02-28","o":33650.0,"h":34050.0,"l":32825.0,"c":33925.0,"v":18645.0,"dr":0.0082,"sa":0.3672},{"date":"2025-03-05","o":32825.0,"h":33825.0,"l":32525.0,"c":33675.0,"v":14342.0,"dr":-0.0074,"sa":0.3673},{"date":"2025-03-06","o":33650.0,"h":33650.0,"l":32225.0,"c":32300.0,"v":8756.0,"dr":-0.0408,"sa":0.369},{"date":"2025-03-07","o":32300.0,"h":32650.0,"l":30500.0,"c":31850.0,"v":20458.0,"dr":-0.0139,"sa":0.3692},{"date":"2025-03-10","o":31375.0,"h":31375.0,"l":30050.0,"c":30600.0,"v":25779.0,"dr":-0.0392,"sa":0.3692},{"date":"2025-03-11","o":30875.0,"h":31450.0,"l":30500.0,"c":31050.0,"v":16721.0,"dr":0.0147,"sa":0.3685},{"date":"2025-03-12","o":31700.0,"h":32225.0,"l":31200.0,"c":31700.0,"v":17054.0,"dr":0.0209,"sa":0.3661},{"date":"2025-03-13","o":30725.0,"h":31125.0,"l":30150.0,"c":30400.0,"v":41190.0,"dr":-0.041,"sa":0.3686},{"date":"2025-03-14","o":30500.0,"h":31500.0,"l":30500.0,"c":31400.0,"v":10612.0,"dr":0.0329,"sa":0.3682},{"date":"2025-03-17","o":31350.0,"h":31750.0,"l":31100.0,"c":31700.0,"v":12850.0,"dr":0.0096,"sa":0.3681},{"date":"2025-03-18","o":30400.0,"h":31575.0,"l":30350.0,"c":31625.0,"v":27172.0,"dr":-0.0024,"sa":0.3606},{"date":"2025-03-19","o":31600.0,"h":31975.0,"l":31100.0,"c":31500.0,"v":21970.0,"dr":-0.004,"sa":0.3504},{"date":"2025-03-20","o":31725.0,"h":32575.0,"l":31375.0,"c":31475.0,"v":18307.0,"dr":-0.0008,"sa":0.3491},{"date":"2025-03-21","o":31775.0,"h":32275.0,"l":31700.0,"c":32100.0,"v":13025.0,"dr":0.0199,"sa":0.3495},{"date":"2025-03-25","o":33475.0,"h":34175.0,"l":33475.0,"c":33900.0,"v":39054.0,"dr":0.0561,"sa":0.3537},{"date":"2025-03-26","o":33300.0,"h":33675.0,"l":32875.0,"c":33025.0,"v":35900.0,"dr":-0.0258,"sa":0.3538},{"date":"2025-03-27","o":32950.0,"h":33125.0,"l":32500.0,"c":32550.0,"v":15089.0,"dr":-0.0144,"sa":0.3541},{"date":"2025-03-28","o":32250.0,"h":32250.0,"l":31275.0,"c":31350.0,"v":41206.0,"dr":-0.0369,"sa":0.3547},{"date":"2025-03-31","o":30625.0,"h":31750.0,"l":30625.0,"c":31600.0,"v":24569.0,"dr":0.008,"sa":0.3547},{"date":"2025-04-01","o":31600.0,"h":32250.0,"l":31450.0,"c":31050.0,"v":42531.0,"dr":-0.0174,"sa":0.3552},{"date":"2025-04-03","o":30350.0,"h":30375.0,"l":29100.0,"c":29200.0,"v":82368.0,"dr":-0.0596,"sa":0.3595},{"date":"2025-04-04","o":28625.0,"h":28750.0,"l":27450.0,"c":28175.0,"v":46001.0,"dr":-0.0351,"sa":0.3614},{"date":"2025-04-07","o":27525.0,"h":30325.0,"l":27525.0,"c":29400.0,"v":107977.0,"dr":0.0435,"sa":0.3633},{"date":"2025-04-08","o":30575.0,"h":30900.0,"l":28750.0,"c":29300.0,"v":111133.0,"dr":-0.0034,"sa":0.3631},{"date":"2025-04-09","o":29175.0,"h":34100.0,"l":28925.0,"c":32400.0,"v":100156.0,"dr":0.1058,"sa":0.3778},{"date":"2025-04-10","o":31750.0,"h":31925.0,"l":30350.0,"c":31175.0,"v":29219.0,"dr":-0.0378,"sa":0.3792},{"date":"2025-04-11","o":30950.0,"h":31025.0,"l":29175.0,"c":30375.0,"v":56035.0,"dr":-0.0257,"sa":0.3792},{"date":"2025-04-14","o":29900.0,"h":29900.0,"l":27150.0,"c":27825.0,"v":29861.0,"dr":-0.084,"sa":0.3887},{"date":"2025-04-15","o":27850.0,"h":27850.0,"l":26900.0,"c":26925.0,"v":18585.0,"dr":-0.0323,"sa":0.3901},{"date":"2025-04-16","o":26350.0,"h":26350.0,"l":24400.0,"c":24775.0,"v":27460.0,"dr":-0.0799,"sa":0.3982},{"date":"2025-04-21","o":23875.0,"h":23875.0,"l":21925.0,"c":22925.0,"v":18034.0,"dr":-0.0747,"sa":0.4046},{"date":"2025-04-22","o":23250.0,"h":24200.0,"l":22800.0,"c":24175.0,"v":14345.0,"dr":0.0545,"sa":0.4082},{"date":"2025-04-23","o":25225.0,"h":26075.0,"l":25225.0,"c":25700.0,"v":60683.0,"dr":0.0631,"sa":0.4129},{"date":"2025-04-24","o":25625.0,"h":26875.0,"l":25625.0,"c":26700.0,"v":37356.0,"dr":0.0389,"sa":0.4138},{"date":"2025-04-25","o":26700.0,"h":27475.0,"l":26700.0,"c":27425.0,"v":107832.0,"dr":0.0272,"sa":0.4144},{"date":"2025-04-28","o":27525.0,"h":27525.0,"l":26625.0,"c":27375.0,"v":28663.0,"dr":-0.0018,"sa":0.4122},{"date":"2025-04-29","o":27500.0,"h":27775.0,"l":27225.0,"c":27500.0,"v":16907.0,"dr":0.0046,"sa":0.4122},{"date":"2025-04-30","o":26600.0,"h":27500.0,"l":26350.0,"c":27900.0,"v":44389.0,"dr":0.0145,"sa":0.4117},{"date":"2025-05-05","o":29675.0,"h":30475.0,"l":29650.0,"c":30475.0,"v":63847.0,"dr":0.0923,"sa":0.4216},{"date":"2025-05-06","o":29875.0,"h":30250.0,"l":29525.0,"c":29775.0,"v":49876.0,"dr":-0.023,"sa":0.4134},{"date":"2025-05-07","o":29425.0,"h":29725.0,"l":28650.0,"c":29125.0,"v":21309.0,"dr":-0.0218,"sa":0.4141},{"date":"2025-05-08","o":29225.0,"h":29425.0,"l":28725.0,"c":28750.0,"v":22021.0,"dr":-0.0129,"sa":0.4138},{"date":"2025-05-09","o":28800.0,"h":29000.0,"l":28200.0,"c":28575.0,"v":9047.0,"dr":-0.0061,"sa":0.4138},{"date":"2025-05-12","o":29875.0,"h":30925.0,"l":29875.0,"c":30800.0,"v":33018.0,"dr":0.0779,"sa":0.4183},{"date":"2025-05-13","o":30900.0,"h":31825.0,"l":30900.0,"c":31750.0,"v":42728.0,"dr":0.0308,"sa":0.4188},{"date":"2025-05-14","o":31700.0,"h":31825.0,"l":31450.0,"c":31725.0,"v":13399.0,"dr":-0.0008,"sa":0.4182},{"date":"2025-05-15","o":31525.0,"h":31775.0,"l":31050.0,"c":31275.0,"v":11472.0,"dr":-0.0142,"sa":0.4184},{"date":"2025-05-16","o":31275.0,"h":31325.0,"l":30475.0,"c":31250.0,"v":8725.0,"dr":-0.0008,"sa":0.4183},{"date":"2025-05-19","o":31250.0,"h":31250.0,"l":30675.0,"c":31125.0,"v":12084.0,"dr":-0.004,"sa":0.4183},{"date":"2025-05-20","o":31100.0,"h":31150.0,"l":30800.0,"c":30975.0,"v":11494.0,"dr":-0.0048,"sa":0.4183},{"date":"2025-05-21","o":31200.0,"h":31400.0,"l":30625.0,"c":30850.0,"v":21493.0,"dr":-0.004,"sa":0.4179},{"date":"2025-05-22","o":31050.0,"h":31275.0,"l":30675.0,"c":30875.0,"v":8671.0,"dr":0.0008,"sa":0.4176},{"date":"2025-05-23","o":30475.0,"h":30500.0,"l":30225.0,"c":30425.0,"v":37686.0,"dr":-0.0146,"sa":0.417},{"date":"2025-05-26","o":30450.0,"h":31975.0,"l":30100.0,"c":30250.0,"v":2738.0,"dr":-0.0058,"sa":0.4169},{"date":"2025-05-27","o":30650.0,"h":31475.0,"l":30625.0,"c":31450.0,"v":8949.0,"dr":0.0397,"sa":0.4186},{"date":"2025-05-28","o":31925.0,"h":31925.0,"l":31500.0,"c":31550.0,"v":56002.0,"dr":0.0032,"sa":0.4179},{"date":"2025-05-29","o":31225.0,"h":32175.0,"l":31225.0,"c":32025.0,"v":6482.0,"dr":0.0151,"sa":0.4163},{"date":"2025-05-30","o":31950.0,"h":32625.0,"l":31900.0,"c":32525.0,"v":12970.0,"dr":0.0156,"sa":0.4133},{"date":"2025-06-02","o":32750.0,"h":33500.0,"l":32300.0,"c":33400.0,"v":17889.0,"dr":0.0269,"sa":0.414},{"date":"2025-06-03","o":33300.0,"h":33500.0,"l":33025.0,"c":33375.0,"v":11704.0,"dr":-0.0007,"sa":0.4139},{"date":"2025-06-04","o":33800.0,"h":34375.0,"l":33675.0,"c":34325.0,"v":30263.0,"dr":0.0285,"sa":0.4147},{"date":"2025-06-05","o":34400.0,"h":34850.0,"l":34000.0,"c":34050.0,"v":17544.0,"dr":-0.008,"sa":0.4148},{"date":"2025-06-06","o":34750.0,"h":35025.0,"l":34525.0,"c":34850.0,"v":13973.0,"dr":0.0235,"sa":0.414},{"date":"2025-06-09","o":34900.0,"h":35100.0,"l":34650.0,"c":34650.0,"v":11971.0,"dr":-0.0057,"sa":0.4137},{"date":"2025-06-10","o":34300.0,"h":34975.0,"l":34300.0,"c":34875.0,"v":20663.0,"dr":0.0065,"sa":0.413},{"date":"2025-06-11","o":34925.0,"h":35100.0,"l":34350.0,"c":34500.0,"v":14309.0,"dr":-0.0108,"sa":0.4084},{"date":"2025-06-12","o":34425.0,"h":34675.0,"l":34025.0,"c":34325.0,"v":10918.0,"dr":-0.0051,"sa":0.4083},{"date":"2025-06-13","o":33525.0,"h":34525.0,"l":33525.0,"c":33850.0,"v":19057.0,"dr":-0.0138,"sa":0.4073},{"date":"2025-06-17","o":34750.0,"h":34975.0,"l":34225.0,"c":34200.0,"v":23290.0,"dr":0.0103,"sa":0.4073},{"date":"2025-06-18","o":34375.0,"h":34375.0,"l":33700.0,"c":33900.0,"v":10619.0,"dr":-0.0088,"sa":0.4073},{"date":"2025-06-19","o":33875.0,"h":34125.0,"l":33000.0,"c":33225.0,"v":4257.0,"dr":-0.0199,"sa":0.4076},{"date":"2025-06-23","o":33225.0,"h":34650.0,"l":33225.0,"c":34650.0,"v":62021.0,"dr":0.0429,"sa":0.4097},{"date":"2025-06-24","o":34775.0,"h":35325.0,"l":34750.0,"c":35225.0,"v":9364.0,"dr":0.0166,"sa":0.41},{"date":"2025-06-25","o":35200.0,"h":35525.0,"l":35000.0,"c":35400.0,"v":9074.0,"dr":0.005,"sa":0.4086},{"date":"2025-06-26","o":35900.0,"h":36500.0,"l":35900.0,"c":36350.0,"v":9688.0,"dr":0.0268,"sa":0.4093},{"date":"2025-06-27","o":36675.0,"h":36875.0,"l":36325.0,"c":36700.0,"v":8573.0,"dr":0.0096,"sa":0.4093},{"date":"2025-06-30","o":37100.0,"h":37525.0,"l":36825.0,"c":37250.0,"v":20822.0,"dr":0.015,"sa":0.4089},{"date":"2025-07-01","o":37150.0,"h":37225.0,"l":36125.0,"c":37050.0,"v":16501.0,"dr":-0.0054,"sa":0.4089},{"date":"2025-07-02","o":37000.0,"h":37450.0,"l":36775.0,"c":36875.0,"v":19267.0,"dr":-0.0047,"sa":0.4085},{"date":"2025-07-03","o":37050.0,"h":37350.0,"l":36725.0,"c":37150.0,"v":12773.0,"dr":0.0075,"sa":0.4075},{"date":"2025-07-04","o":37150.0,"h":37775.0,"l":36000.0,"c":37375.0,"v":4026.0,"dr":0.0061,"sa":0.4075},{"date":"2025-07-07","o":37425.0,"h":38500.0,"l":37425.0,"c":38200.0,"v":26213.0,"dr":0.0221,"sa":0.4077},{"date":"2025-07-08","o":38200.0,"h":38500.0,"l":37600.0,"c":37775.0,"v":8837.0,"dr":-0.0111,"sa":0.4063},{"date":"2025-07-10","o":37900.0,"h":38600.0,"l":37900.0,"c":38475.0,"v":9922.0,"dr":0.0185,"sa":0.4061},{"date":"2025-07-11","o":38125.0,"h":38200.0,"l":37825.0,"c":38050.0,"v":12987.0,"dr":-0.011,"sa":0.4052},{"date":"2025-07-14","o":38025.0,"h":39200.0,"l":38025.0,"c":39025.0,"v":9245.0,"dr":0.0256,"sa":0.4058},{"date":"2025-07-15","o":39100.0,"h":39100.0,"l":37800.0,"c":37925.0,"v":35651.0,"dr":-0.0282,"sa":0.4037},{"date":"2025-07-16","o":37575.0,"h":37575.0,"l":37000.0,"c":37300.0,"v":15777.0,"dr":-0.0165,"sa":0.4032},{"date":"2025-07-17","o":37300.0,"h":37650.0,"l":36875.0,"c":37500.0,"v":13690.0,"dr":0.0054,"sa":0.4031},{"date":"2025-07-18","o":37500.0,"h":38075.0,"l":37100.0,"c":38075.0,"v":10565.0,"dr":0.0153,"sa":0.4025},{"date":"2025-07-21","o":38225.0,"h":38775.0,"l":38100.0,"c":38250.0,"v":17011.0,"dr":0.0046,"sa":0.402},{"date":"2025-07-22","o":37750.0,"h":37925.0,"l":36925.0,"c":37225.0,"v":10401.0,"dr":-0.0268,"sa":0.3937},{"date":"2025-07-23","o":37225.0,"h":37800.0,"l":37200.0,"c":37700.0,"v":8997.0,"dr":0.0128,"sa":0.3923},{"date":"2025-07-24","o":37925.0,"h":38250.0,"l":37725.0,"c":38075.0,"v":9756.0,"dr":0.0099,"sa":0.3901},{"date":"2025-07-25","o":38125.0,"h":38700.0,"l":38100.0,"c":38300.0,"v":28449.0,"dr":0.0059,"sa":0.387},{"date":"2025-07-28","o":38275.0,"h":38900.0,"l":38275.0,"c":38750.0,"v":10738.0,"dr":0.0117,"sa":0.3871},{"date":"2025-07-29","o":39000.0,"h":39200.0,"l":37800.0,"c":37875.0,"v":20553.0,"dr":-0.0226,"sa":0.3872},{"date":"2025-07-30","o":37875.0,"h":38475.0,"l":37725.0,"c":38225.0,"v":17448.0,"dr":0.0092,"sa":0.3873},{"date":"2025-07-31","o":40100.0,"h":44500.0,"l":40100.0,"c":43825.0,"v":80597.0,"dr":0.1465,"sa":0.4096},{"date":"2025-08-01","o":43300.0,"h":43300.0,"l":42250.0,"c":42675.0,"v":45313.0,"dr":-0.0262,"sa":0.4098},{"date":"2025-08-04","o":43000.0,"h":44050.0,"l":40950.0,"c":43850.0,"v":28575.0,"dr":0.0275,"sa":0.4104},{"date":"2025-08-05","o":44000.0,"h":44325.0,"l":42825.0,"c":42900.0,"v":12340.0,"dr":-0.0217,"sa":0.4105},{"date":"2025-08-06","o":42975.0,"h":43250.0,"l":42325.0,"c":43000.0,"v":9883.0,"dr":0.0023,"sa":0.4094},{"date":"2025-08-07","o":43050.0,"h":43250.0,"l":42175.0,"c":42150.0,"v":22701.0,"dr":-0.0198,"sa":0.4078},{"date":"2025-08-08","o":42500.0,"h":42825.0,"l":42150.0,"c":42700.0,"v":6310.0,"dr":0.013,"sa":0.404},{"date":"2025-08-11","o":43000.0,"h":43125.0,"l":42225.0,"c":42375.0,"v":6932.0,"dr":-0.0076,"sa":0.4041},{"date":"2025-08-12","o":42650.0,"h":43975.0,"l":42650.0,"c":43700.0,"v":23905.0,"dr":0.0313,"sa":0.4048},{"date":"2025-08-13","o":43700.0,"h":43825.0,"l":42900.0,"c":43050.0,"v":9196.0,"dr":-0.0149,"sa":0.4033},{"date":"2025-08-14","o":43000.0,"h":43400.0,"l":42625.0,"c":42750.0,"v":10982.0,"dr":-0.007,"sa":0.403},{"date":"2025-08-18","o":42475.0,"h":42475.0,"l":41325.0,"c":41700.0,"v":33098.0,"dr":-0.0246,"sa":0.4034},{"date":"2025-08-19","o":41725.0,"h":41725.0,"l":40625.0,"c":40725.0,"v":17488.0,"dr":-0.0234,"sa":0.4041},{"date":"2025-08-20","o":40725.0,"h":40975.0,"l":39750.0,"c":40900.0,"v":16879.0,"dr":0.0043,"sa":0.4036},{"date":"2025-08-21","o":40825.0,"h":40825.0,"l":40225.0,"c":40750.0,"v":6039.0,"dr":-0.0037,"sa":0.4035},{"date":"2025-08-22","o":40750.0,"h":42050.0,"l":40725.0,"c":41825.0,"v":18349.0,"dr":0.0264,"sa":0.4042},{"date":"2025-08-25","o":42000.0,"h":42875.0,"l":41950.0,"c":42825.0,"v":10272.0,"dr":0.0239,"sa":0.404},{"date":"2025-08-26","o":42500.0,"h":42850.0,"l":42100.0,"c":42500.0,"v":6926.0,"dr":-0.0076,"sa":0.404},{"date":"2025-08-27","o":42725.0,"h":42875.0,"l":42200.0,"c":42350.0,"v":6198.0,"dr":-0.0035,"sa":0.404},{"date":"2025-08-28","o":42075.0,"h":42525.0,"l":41775.0,"c":42175.0,"v":46514.0,"dr":-0.0041,"sa":0.4041},{"date":"2025-08-29","o":41975.0,"h":41975.0,"l":40725.0,"c":41800.0,"v":18352.0,"dr":-0.0089,"sa":0.404},{"date":"2025-09-01","o":41900.0,"h":42975.0,"l":41175.0,"c":42675.0,"v":3066.0,"dr":0.0209,"sa":0.4043},{"date":"2025-09-02","o":42000.0,"h":42075.0,"l":41425.0,"c":41875.0,"v":19119.0,"dr":-0.0187,"sa":0.4047},{"date":"2025-09-03","o":41875.0,"h":42300.0,"l":41750.0,"c":42125.0,"v":11098.0,"dr":0.006,"sa":0.4045},{"date":"2025-09-04","o":42350.0,"h":43400.0,"l":42350.0,"c":43025.0,"v":18760.0,"dr":0.0214,"sa":0.405},{"date":"2025-09-05","o":43200.0,"h":43850.0,"l":43050.0,"c":43400.0,"v":11696.0,"dr":0.0087,"sa":0.405},{"date":"2025-09-08","o":44900.0,"h":46820.0,"l":43880.0,"c":45260.0,"v":24719.0,"dr":0.0429,"sa":0.407},{"date":"2025-09-09","o":45260.0,"h":45960.0,"l":45120.0,"c":45960.0,"v":32406.0,"dr":0.0155,"sa":0.4071},{"date":"2025-09-10","o":45940.0,"h":45940.0,"l":44700.0,"c":45020.0,"v":15818.0,"dr":-0.0205,"sa":0.4078},{"date":"2025-09-11","o":45220.0,"h":45480.0,"l":44720.0,"c":45200.0,"v":10504.0,"dr":0.004,"sa":0.4075},{"date":"2025-09-12","o":44680.0,"h":46660.0,"l":44680.0,"c":46640.0,"v":17139.0,"dr":0.0319,"sa":0.4085},{"date":"2025-09-15","o":46640.0,"h":47820.0,"l":46400.0,"c":47800.0,"v":37974.0,"dr":0.0249,"sa":0.4088},{"date":"2025-09-16","o":47620.0,"h":48140.0,"l":47100.0,"c":48080.0,"v":22327.0,"dr":0.0059,"sa":0.407},{"date":"2025-09-17","o":48080.0,"h":48560.0,"l":47400.0,"c":48460.0,"v":13544.0,"dr":0.0079,"sa":0.4069},{"date":"2025-09-18","o":49040.0,"h":50925.0,"l":48500.0,"c":50700.0,"v":25550.0,"dr":0.0462,"sa":0.4091},{"date":"2025-09-19","o":50750.0,"h":51225.0,"l":49700.0,"c":50550.0,"v":19201.0,"dr":-0.003,"sa":0.4091},{"date":"2025-09-22","o":49600.0,"h":49600.0,"l":45800.0,"c":45860.0,"v":29230.0,"dr":-0.0928,"sa":0.4189},{"date":"2025-09-23","o":44680.0,"h":44740.0,"l":43400.0,"c":44480.0,"v":36093.0,"dr":-0.0301,"sa":0.4201},{"date":"2025-09-24","o":44340.0,"h":44340.0,"l":43100.0,"c":44020.0,"v":7958.0,"dr":-0.0103,"sa":0.4202},{"date":"2025-09-25","o":43500.0,"h":43940.0,"l":43040.0,"c":43800.0,"v":13633.0,"dr":-0.005,"sa":0.4202},{"date":"2025-09-26","o":43900.0,"h":45640.0,"l":42900.0,"c":45640.0,"v":21743.0,"dr":0.042,"sa":0.4221},{"date":"2025-09-29","o":45680.0,"h":46500.0,"l":45560.0,"c":46260.0,"v":21523.0,"dr":0.0136,"sa":0.4212},{"date":"2025-09-30","o":46260.0,"h":47420.0,"l":45220.0,"c":47100.0,"v":30002.0,"dr":0.0182,"sa":0.4214},{"date":"2025-10-01","o":47100.0,"h":47420.0,"l":45680.0,"c":47000.0,"v":34793.0,"dr":-0.0021,"sa":0.4215},{"date":"2025-10-02","o":46900.0,"h":47800.0,"l":46700.0,"c":47100.0,"v":39897.0,"dr":0.0021,"sa":0.4214},{"date":"2025-10-03","o":47140.0,"h":47400.0,"l":44820.0,"c":45200.0,"v":52811.0,"dr":-0.0403,"sa":0.4234},{"date":"2025-10-06","o":45200.0,"h":45580.0,"l":43880.0,"c":46000.0,"v":67486.0,"dr":0.0177,"sa":0.4237},{"date":"2025-10-07","o":45760.0,"h":46380.0,"l":45020.0,"c":46360.0,"v":25448.0,"dr":0.0078,"sa":0.4237},{"date":"2025-10-08","o":46400.0,"h":46880.0,"l":45960.0,"c":46280.0,"v":38318.0,"dr":-0.0017,"sa":0.4234},{"date":"2025-10-09","o":46420.0,"h":46940.0,"l":44280.0,"c":44400.0,"v":42179.0,"dr":-0.0406,"sa":0.4254},{"date":"2025-10-13","o":41740.0,"h":43020.0,"l":40040.0,"c":42900.0,"v":32491.0,"dr":-0.0338,"sa":0.4267},{"date":"2025-10-14","o":42300.0,"h":44000.0,"l":41800.0,"c":43560.0,"v":24737.0,"dr":0.0154,"sa":0.4268},{"date":"2025-10-15","o":43920.0,"h":44520.0,"l":42880.0,"c":43540.0,"v":24335.0,"dr":-0.0005,"sa":0.4265},{"date":"2025-10-16","o":44000.0,"h":44420.0,"l":43480.0,"c":44340.0,"v":31551.0,"dr":0.0184,"sa":0.4261},{"date":"2025-10-17","o":44180.0,"h":46400.0,"l":43680.0,"c":46360.0,"v":21177.0,"dr":0.0456,"sa":0.4283},{"date":"2025-10-20","o":46300.0,"h":48060.0,"l":46300.0,"c":47780.0,"v":25341.0,"dr":0.0306,"sa":0.4288},{"date":"2025-10-21","o":48000.0,"h":49340.0,"l":47520.0,"c":49300.0,"v":21763.0,"dr":0.0318,"sa":0.429},{"date":"2025-10-22","o":49400.0,"h":49640.0,"l":48580.0,"c":49280.0,"v":28546.0,"dr":-0.0004,"sa":0.429},{"date":"2025-10-23","o":49400.0,"h":49400.0,"l":47300.0,"c":47300.0,"v":33014.0,"dr":-0.0402,"sa":0.4308},{"date":"2025-10-24","o":47500.0,"h":48420.0,"l":47020.0,"c":48100.0,"v":18265.0,"dr":0.0169,"sa":0.431},{"date":"2025-10-27","o":44840.0,"h":45980.0,"l":41960.0,"c":45780.0,"v":31641.0,"dr":-0.0482,"sa":0.4339},{"date":"2025-10-28","o":46300.0,"h":47100.0,"l":46020.0,"c":46740.0,"v":34293.0,"dr":0.021,"sa":0.4343},{"date":"2025-10-29","o":47320.0,"h":47320.0,"l":45780.0,"c":46640.0,"v":39423.0,"dr":-0.0021,"sa":0.4343},{"date":"2025-10-30","o":44360.0,"h":44360.0,"l":40420.0,"c":41620.0,"v":783942.0,"dr":-0.1076,"sa":0.4479},{"date":"2025-10-31","o":42040.0,"h":42040.0,"l":40320.0,"c":40700.0,"v":431951.0,"dr":-0.0221,"sa":0.447},{"date":"2025-11-03","o":41000.0,"h":41300.0,"l":40500.0,"c":41040.0,"v":297456.0,"dr":0.0084,"sa":0.447},{"date":"2025-11-04","o":40500.0,"h":40600.0,"l":39520.0,"c":39700.0,"v":221229.0,"dr":-0.0327,"sa":0.4484},{"date":"2025-11-05","o":40000.0,"h":40220.0,"l":39280.0,"c":40000.0,"v":256577.0,"dr":0.0076,"sa":0.4484},{"date":"2025-11-06","o":40640.0,"h":40640.0,"l":38760.0,"c":39080.0,"v":130368.0,"dr":-0.023,"sa":0.4484},{"date":"2025-11-07","o":38800.0,"h":38900.0,"l":37360.0,"c":38060.0,"v":215541.0,"dr":-0.0261,"sa":0.4493},{"date":"2025-11-10","o":38700.0,"h":39140.0,"l":38120.0,"c":39140.0,"v":258779.0,"dr":0.0284,"sa":0.4478},{"date":"2025-11-11","o":38980.0,"h":38980.0,"l":38180.0,"c":38520.0,"v":148035.0,"dr":-0.0158,"sa":0.4479},{"date":"2025-11-12","o":39000.0,"h":39080.0,"l":37160.0,"c":37720.0,"v":169886.0,"dr":-0.0208,"sa":0.4484},{"date":"2025-11-13","o":38000.0,"h":38060.0,"l":37260.0,"c":37460.0,"v":121121.0,"dr":-0.0069,"sa":0.4482},{"date":"2025-11-14","o":37340.0,"h":38300.0,"l":36580.0,"c":38120.0,"v":155695.0,"dr":0.0176,"sa":0.4481},{"date":"2025-11-17","o":38060.0,"h":38060.0,"l":36940.0,"c":36960.0,"v":108496.0,"dr":-0.0304,"sa":0.4471},{"date":"2025-11-18","o":36920.0,"h":37060.0,"l":36020.0,"c":36940.0,"v":145118.0,"dr":-0.0005,"sa":0.4467},{"date":"2025-11-19","o":37000.0,"h":37420.0,"l":35740.0,"c":35980.0,"v":148521.0,"dr":-0.026,"sa":0.4476},{"date":"2025-11-21","o":37000.0,"h":37520.0,"l":36420.0,"c":37260.0,"v":70934.0,"dr":0.0356,"sa":0.4489},{"date":"2025-11-25","o":38560.0,"h":40300.0,"l":38560.0,"c":40280.0,"v":408884.0,"dr":0.0811,"sa":0.4558},{"date":"2025-11-26","o":40300.0,"h":40760.0,"l":40000.0,"c":40600.0,"v":240357.0,"dr":0.0079,"sa":0.4554},{"date":"2025-11-27","o":41000.0,"h":41700.0,"l":40500.0,"c":41260.0,"v":39018.0,"dr":0.0163,"sa":0.4529},{"date":"2025-11-28","o":41200.0,"h":41320.0,"l":40220.0,"c":41080.0,"v":157623.0,"dr":-0.0044,"sa":0.4527},{"date":"2025-12-01","o":40680.0,"h":40680.0,"l":40160.0,"c":40600.0,"v":134706.0,"dr":-0.0117,"sa":0.4529},{"date":"2025-12-02","o":40600.0,"h":41100.0,"l":40480.0,"c":41080.0,"v":101732.0,"dr":0.0118,"sa":0.4529},{"date":"2025-12-03","o":41140.0,"h":41280.0,"l":40540.0,"c":40560.0,"v":110645.0,"dr":-0.0127,"sa":0.453},{"date":"2025-12-04","o":41000.0,"h":43140.0,"l":40220.0,"c":41680.0,"v":230676.0,"dr":0.0276,"sa":0.4537},{"date":"2025-12-05","o":41680.0,"h":42400.0,"l":41320.0,"c":42340.0,"v":125464.0,"dr":0.0158,"sa":0.4535},{"date":"2025-12-09","o":42180.0,"h":42180.0,"l":40840.0,"c":41280.0,"v":75694.0,"dr":-0.025,"sa":0.4543},{"date":"2025-12-10","o":41080.0,"h":41460.0,"l":40300.0,"c":40660.0,"v":82699.0,"dr":-0.015,"sa":0.4544},{"date":"2025-12-11","o":40480.0,"h":41080.0,"l":40180.0,"c":41000.0,"v":48390.0,"dr":0.0084,"sa":0.4544},{"date":"2025-12-12","o":41060.0,"h":41660.0,"l":40200.0,"c":40820.0,"v":51264.0,"dr":-0.0044,"sa":0.4544},{"date":"2025-12-15","o":40800.0,"h":41680.0,"l":40400.0,"c":41500.0,"v":37612.0,"dr":0.0167,"sa":0.4534},{"date":"2025-12-16","o":41500.0,"h":42480.0,"l":40920.0,"c":42380.0,"v":69348.0,"dr":0.0212,"sa":0.4538},{"date":"2025-12-17","o":42400.0,"h":42700.0,"l":42000.0,"c":42460.0,"v":68423.0,"dr":0.0019,"sa":0.453},{"date":"2025-12-18","o":42600.0,"h":43280.0,"l":42020.0,"c":42760.0,"v":77875.0,"dr":0.0071,"sa":0.453},{"date":"2025-12-19","o":42560.0,"h":43220.0,"l":42420.0,"c":42960.0,"v":56442.0,"dr":0.0047,"sa":0.4523},{"date":"2025-12-22","o":42900.0,"h":43300.0,"l":42260.0,"c":42400.0,"v":62815.0,"dr":-0.013,"sa":0.4524},{"date":"2025-12-23","o":42800.0,"h":43000.0,"l":42260.0,"c":42340.0,"v":45398.0,"dr":-0.0014,"sa":0.4518},{"date":"2025-12-24","o":42000.0,"h":42620.0,"l":42000.0,"c":42480.0,"v":6750.0,"dr":0.0033,"sa":0.4518},{"date":"2025-12-26","o":42480.0,"h":43000.0,"l":41060.0,"c":42400.0,"v":40722.0,"dr":-0.0019,"sa":0.4518},{"date":"2025-12-29","o":42280.0,"h":42300.0,"l":41660.0,"c":41900.0,"v":62914.0,"dr":-0.0118,"sa":0.4509},{"date":"2025-12-30","o":41940.0,"h":43040.0,"l":41940.0,"c":42240.0,"v":78547.0,"dr":0.0081,"sa":0.4506},{"date":"2026-01-02","o":42240.0,"h":42600.0,"l":41280.0,"c":41780.0,"v":81819.0,"dr":-0.0109,"sa":0.4507},{"date":"2026-01-05","o":41900.0,"h":42540.0,"l":41320.0,"c":42400.0,"v":75507.0,"dr":0.0148,"sa":0.4498},{"date":"2026-01-06","o":42480.0,"h":42540.0,"l":41700.0,"c":42340.0,"v":66061.0,"dr":-0.0014,"sa":0.4498},{"date":"2026-01-07","o":42340.0,"h":42340.0,"l":41300.0,"c":41560.0,"v":66945.0,"dr":-0.0184,"sa":0.45},{"date":"2026-01-08","o":41660.0,"h":41660.0,"l":40660.0,"c":41100.0,"v":53294.0,"dr":-0.0111,"sa":0.45},{"date":"2026-01-09","o":41200.0,"h":41880.0,"l":41000.0,"c":41560.0,"v":51673.0,"dr":0.0112,"sa":0.4501},{"date":"2026-01-12","o":41600.0,"h":41920.0,"l":41080.0,"c":41280.0,"v":105298.0,"dr":-0.0067,"sa":0.4498},{"date":"2026-01-13","o":41120.0,"h":41360.0,"l":39820.0,"c":40100.0,"v":106161.0,"dr":-0.0286,"sa":0.4508},{"date":"2026-01-14","o":40980.0,"h":40980.0,"l":39060.0,"c":39200.0,"v":83939.0,"dr":-0.0224,"sa":0.4513},{"date":"2026-01-15","o":39200.0,"h":39500.0,"l":38880.0,"c":39140.0,"v":106825.0,"dr":-0.0015,"sa":0.4508},{"date":"2026-01-16","o":39440.0,"h":39720.0,"l":39100.0,"c":39500.0,"v":55090.0,"dr":0.0092,"sa":0.45},{"date":"2026-01-19","o":39180.0,"h":39600.0,"l":38560.0,"c":38880.0,"v":15691.0,"dr":-0.0157,"sa":0.4503},{"date":"2026-01-20","o":38540.0,"h":38620.0,"l":37900.0,"c":38380.0,"v":71538.0,"dr":-0.0129,"sa":0.4504},{"date":"2026-01-21","o":38380.0,"h":39020.0,"l":37960.0,"c":38960.0,"v":97703.0,"dr":0.0151,"sa":0.4504},{"date":"2026-01-22","o":40220.0,"h":40760.0,"l":39340.0,"c":40640.0,"v":121433.0,"dr":0.0431,"sa":0.4513},{"date":"2026-01-23","o":40620.0,"h":41980.0,"l":40300.0,"c":41860.0,"v":93053.0,"dr":0.03,"sa":0.4513},{"date":"2026-01-26","o":41900.0,"h":42680.0,"l":41680.0,"c":42540.0,"v":60467.0,"dr":0.0162,"sa":0.4508},{"date":"2026-01-27","o":42540.0,"h":42800.0,"l":41940.0,"c":42340.0,"v":133402.0,"dr":-0.0047,"sa":0.4488},{"date":"2026-01-28","o":42300.0,"h":42640.0,"l":41980.0,"c":42240.0,"v":118359.0,"dr":-0.0024,"sa":0.4488},{"date":"2026-01-29","o":44100.0,"h":46680.0,"l":44100.0,"c":46220.0,"v":769971.0,"dr":0.0942,"sa":0.4582},{"date":"2026-01-30","o":46080.0,"h":46080.0,"l":44720.0,"c":44880.0,"v":128370.0,"dr":-0.029,"sa":0.4583},{"date":"2026-02-02","o":44700.0,"h":45200.0,"l":43900.0,"c":44240.0,"v":74527.0,"dr":-0.0143,"sa":0.458},{"date":"2026-02-03","o":44200.0,"h":44400.0,"l":42760.0,"c":43040.0,"v":56146.0,"dr":-0.0271,"sa":0.4588},{"date":"2026-02-04","o":42900.0,"h":43000.0,"l":41600.0,"c":42040.0,"v":110616.0,"dr":-0.0232,"sa":0.4595},{"date":"2026-02-05","o":41440.0,"h":42800.0,"l":40780.0,"c":42420.0,"v":130935.0,"dr":0.009,"sa":0.4595},{"date":"2026-02-06","o":42360.0,"h":42360.0,"l":40500.0,"c":40780.0,"v":105799.0,"dr":-0.0387,"sa":0.4612},{"date":"2026-02-09","o":41140.0,"h":42160.0,"l":40860.0,"c":42100.0,"v":74095.0,"dr":0.0324,"sa":0.4596},{"date":"2026-02-10","o":41900.0,"h":41900.0,"l":40920.0,"c":41360.0,"v":47944.0,"dr":-0.0176,"sa":0.4599},{"date":"2026-02-11","o":41320.0,"h":41620.0,"l":40360.0,"c":41160.0,"v":56928.0,"dr":-0.0048,"sa":0.4597},{"date":"2026-02-12","o":41160.0,"h":41320.0,"l":39500.0,"c":39860.0,"v":75466.0,"dr":-0.0316,"sa":0.4608},{"date":"2026-02-13","o":39600.0,"h":39960.0,"l":38920.0,"c":39420.0,"v":28393.0,"dr":-0.011,"sa":0.4605},{"date":"2026-02-18","o":39300.0,"h":39320.0,"l":38500.0,"c":38620.0,"v":43505.0,"dr":-0.0203,"sa":0.4609},{"date":"2026-02-19","o":38880.0,"h":39080.0,"l":38400.0,"c":38820.0,"v":37933.0,"dr":0.0052,"sa":0.4609},{"date":"2026-02-20","o":38940.0,"h":40200.0,"l":38660.0,"c":39520.0,"v":60345.0,"dr":0.018,"sa":0.4612},{"date":"2026-02-23","o":39140.0,"h":39460.0,"l":38320.0,"c":38300.0,"v":30879.0,"dr":-0.0309,"sa":0.462},{"date":"2026-02-24","o":38300.0,"h":38700.0,"l":38000.0,"c":38560.0,"v":36734.0,"dr":0.0068,"sa":0.4618},{"date":"2026-02-25","o":38780.0,"h":40060.0,"l":38560.0,"c":40080.0,"v":30083.0,"dr":0.0394,"sa":0.4633},{"date":"2026-02-26","o":40100.0,"h":40800.0,"l":39860.0,"c":40640.0,"v":31877.0,"dr":0.014,"sa":0.4635},{"date":"2026-02-27","o":40440.0,"h":40440.0,"l":38900.0,"c":38960.0,"v":48658.0,"dr":-0.0413,"sa":0.4654},{"date":"2026-03-02","o":38640.0,"h":40200.0,"l":38640.0,"c":39940.0,"v":56112.0,"dr":0.0252,"sa":0.4654},{"date":"2026-03-03","o":39840.0,"h":40660.0,"l":39000.0,"c":40460.0,"v":61015.0,"dr":0.013,"sa":0.4652},{"date":"2026-03-04","o":41080.0,"h":41160.0,"l":40120.0,"c":40920.0,"v":46362.0,"dr":0.0114,"sa":0.4627},{"date":"2026-03-05","o":40860.0,"h":41040.0,"l":39920.0,"c":40340.0,"v":50375.0,"dr":-0.0142,"sa":0.4629},{"date":"2026-03-06","o":40580.0,"h":40580.0,"l":39340.0,"c":39700.0,"v":37936.0,"dr":-0.0159,"sa":0.4631},{"date":"2026-03-09","o":38840.0,"h":39760.0,"l":38720.0,"c":39720.0,"v":33747.0,"dr":0.0005,"sa":0.4626},{"date":"2026-03-10","o":40040.0,"h":40360.0,"l":39760.0,"c":39900.0,"v":33666.0,"dr":0.0045,"sa":0.4622},{"date":"2026-03-11","o":40400.0,"h":40400.0,"l":39400.0,"c":39660.0,"v":33149.0,"dr":-0.006,"sa":0.462},{"date":"2026-03-12","o":39480.0,"h":39580.0,"l":38700.0,"c":38780.0,"v":42994.0,"dr":-0.0222,"sa":0.4624},{"date":"2026-03-13","o":38560.0,"h":38560.0,"l":37200.0,"c":37600.0,"v":78899.0,"dr":-0.0304,"sa":0.4633},{"date":"2026-03-16","o":38300.0,"h":38760.0,"l":38120.0,"c":38420.0,"v":64544.0,"dr":0.0218,"sa":0.4637},{"date":"2026-03-17","o":38440.0,"h":38940.0,"l":38020.0,"c":38100.0,"v":36708.0,"dr":-0.0083,"sa":0.4638},{"date":"2026-03-18","o":38020.0,"h":38260.0,"l":37660.0,"c":37720.0,"v":35045.0,"dr":-0.01,"sa":0.462},{"date":"2026-03-19","o":37620.0,"h":37640.0,"l":36860.0,"c":37140.0,"v":106367.0,"dr":-0.0154,"sa":0.4621},{"date":"2026-03-20","o":37140.0,"h":37140.0,"l":36000.0,"c":36340.0,"v":96228.0,"dr":-0.0215,"sa":0.4608},{"date":"2026-03-23","o":36580.0,"h":37060.0,"l":36480.0,"c":36880.0,"v":58301.0,"dr":0.0149,"sa":0.4608},{"date":"2026-03-25","o":36480.0,"h":36780.0,"l":35920.0,"c":35920.0,"v":75981.0,"dr":-0.026,"sa":0.4612},{"date":"2026-03-26","o":35380.0,"h":35420.0,"l":32780.0,"c":33000.0,"v":328587.0,"dr":-0.0813,"sa":0.4666},{"date":"2026-03-27","o":32880.0,"h":32900.0,"l":31960.0,"c":32360.0,"v":332035.0,"dr":-0.0194,"sa":0.4659},{"date":"2026-03-30","o":32800.0,"h":33300.0,"l":32480.0,"c":33200.0,"v":301503.0,"dr":0.026,"sa":0.4665},{"date":"2026-03-31","o":34100.0,"h":35320.0,"l":33860.0,"c":35140.0,"v":219975.0,"dr":0.0584,"sa":0.4701},{"date":"2026-04-01","o":35520.0,"h":36620.0,"l":35300.0,"c":35920.0,"v":220094.0,"dr":0.0222,"sa":0.4706},{"date":"2026-04-06","o":36000.0,"h":36040.0,"l":35340.0,"c":35380.0,"v":99509.0,"dr":-0.015,"sa":0.4708},{"date":"2026-04-07","o":35380.0,"h":35560.0,"l":35060.0,"c":35540.0,"v":76373.0,"dr":0.0045,"sa":0.4704},{"date":"2026-04-08","o":36940.0,"h":38780.0,"l":36500.0,"c":37740.0,"v":231789.0,"dr":0.0619,"sa":0.4712},{"date":"2026-04-09","o":37960.0,"h":39240.0,"l":37960.0,"c":38720.0,"v":206120.0,"dr":0.026,"sa":0.4711},{"date":"2026-04-10","o":39280.0,"h":39320.0,"l":38460.0,"c":38680.0,"v":89250.0,"dr":-0.001,"sa":0.4708},{"date":"2026-04-13","o":38480.0,"h":38800.0,"l":38200.0,"c":38800.0,"v":75875.0,"dr":0.0031,"sa":0.4693},{"date":"2026-04-14","o":38900.0,"h":40660.0,"l":38900.0,"c":40460.0,"v":100463.0,"dr":0.0428,"sa":0.4711},{"date":"2026-04-15","o":40620.0,"h":41500.0,"l":40520.0,"c":40740.0,"v":78552.0,"dr":0.0069,"sa":0.4707},{"date":"2026-04-16","o":40700.0,"h":41000.0,"l":40400.0,"c":41000.0,"v":747599.0,"dr":0.0064,"sa":0.4667},{"date":"2026-04-17","o":41380.0,"h":42000.0,"l":40760.0,"c":41820.0,"v":574054.0,"dr":0.02,"sa":0.4656},{"date":"2026-04-20","o":41740.0,"h":41740.0,"l":40740.0,"c":41200.0,"v":95887.0,"dr":-0.0148,"sa":0.464},{"date":"2026-04-21","o":41200.0,"h":41500.0,"l":40800.0,"c":40760.0,"v":89712.0,"dr":-0.0107,"sa":0.4642},{"date":"2026-04-22","o":41500.0,"h":41640.0,"l":40900.0,"c":41440.0,"v":50708.0,"dr":0.0167,"sa":0.4525},{"date":"2026-04-23","o":40740.0,"h":41140.0,"l":40240.0,"c":40600.0,"v":76872.0,"dr":-0.0203,"sa":0.4513},{"date":"2026-04-24","o":40600.0,"h":42340.0,"l":40340.0,"c":42120.0,"v":282658.0,"dr":0.0374,"sa":0.4519},{"date":"2026-04-27","o":42120.0,"h":43000.0,"l":42000.0,"c":42940.0,"v":119528.0,"dr":0.0195,"sa":0.444},{"date":"2026-04-28","o":42800.0,"h":43000.0,"l":41900.0,"c":42080.0,"v":263456.0,"dr":-0.02,"sa":0.4432},{"date":"2026-04-29","o":41840.0,"h":42120.0,"l":41340.0,"c":41640.0,"v":86647.0,"dr":-0.0105,"sa":0.4357},{"date":"2026-04-30","o":39540.0,"h":39540.0,"l":37220.0,"c":38260.0,"v":729328.0,"dr":-0.0812,"sa":0.4369},{"date":"2026-05-04","o":38020.0,"h":38340.0,"l":37420.0,"c":38140.0,"v":172702.0,"dr":-0.0031,"sa":0.4338},{"date":"2026-05-05","o":38480.0,"h":38480.0,"l":37200.0,"c":37520.0,"v":129843.0,"dr":-0.0163,"sa":0.4298},{"date":"2026-05-06","o":37580.0,"h":38260.0,"l":36820.0,"c":37880.0,"v":134228.0,"dr":0.0096,"sa":0.4283},{"date":"2026-05-07","o":38000.0,"h":38600.0,"l":37960.0,"c":38220.0,"v":145641.0,"dr":0.009,"sa":0.4276},{"date":"2026-05-08","o":38160.0,"h":38340.0,"l":37640.0,"c":37820.0,"v":78743.0,"dr":-0.0105,"sa":0.4278},{"date":"2026-05-11","o":37880.0,"h":37880.0,"l":36900.0,"c":36900.0,"v":106876.0,"dr":-0.0243,"sa":0.4285},{"date":"2026-05-12","o":36860.0,"h":37420.0,"l":36540.0,"c":37100.0,"v":62632.0,"dr":0.0054,"sa":0.4283},{"date":"2026-05-13","o":36940.0,"h":38360.0,"l":36800.0,"c":38180.0,"v":104785.0,"dr":0.0291,"sa":0.4195},{"date":"2026-05-14","o":38000.0,"h":38600.0,"l":37940.0,"c":38140.0,"v":98622.0,"dr":-0.001,"sa":0.4188},{"date":"2026-05-15","o":38100.0,"h":38560.0,"l":37560.0,"c":37940.0,"v":49002.0,"dr":-0.0052,"sa":0.4182},{"date":"2026-05-18","o":37820.0,"h":38140.0,"l":37460.0,"c":37840.0,"v":71350.0,"dr":-0.0026,"sa":0.4179},{"date":"2026-05-19","o":37800.0,"h":38040.0,"l":37300.0,"c":37480.0,"v":48879.0,"dr":-0.0095,"sa":0.418},{"date":"2026-05-20","o":37500.0,"h":37720.0,"l":37120.0,"c":37460.0,"v":56154.0,"dr":-0.0005,"sa":0.4109},{"date":"2026-05-21","o":37320.0,"h":37620.0,"l":36840.0,"c":37440.0,"v":57312.0,"dr":-0.0005,"sa":0.4098},{"date":"2026-05-22","o":37520.0,"h":37880.0,"l":37440.0,"c":37820.0,"v":41804.0,"dr":0.0101,"sa":0.4099},{"date":"2026-05-26","o":37800.0,"h":37980.0,"l":37440.0,"c":37960.0,"v":49643.0,"dr":0.0037,"sa":0.4097},{"date":"2026-05-27","o":37960.0,"h":39460.0,"l":37560.0,"c":39260.0,"v":138960.0,"dr":0.0342,"sa":0.411},{"date":"2026-05-28","o":39300.0,"h":39780.0,"l":38840.0,"c":39320.0,"v":132674.0,"dr":0.0015,"sa":0.411},{"date":"2026-05-29","o":39200.0,"h":39260.0,"l":38580.0,"c":39180.0,"v":170420.0,"dr":-0.0036,"sa":0.4109},{"date":"2026-06-01","o":39180.0,"h":39300.0,"l":37360.0,"c":37400.0,"v":313146.0,"dr":-0.0454,"sa":0.4135},{"date":"2026-06-02","o":38080.0,"h":38120.0,"l":37220.0,"c":37460.0,"v":110877.0,"dr":0.0016,"sa":0.4135},{"date":"2026-06-03","o":37500.0,"h":39400.0,"l":37500.0,"c":39340.0,"v":132221.0,"dr":0.0502,"sa":0.4161},{"date":"2026-06-04","o":39360.0,"h":40500.0,"l":39200.0,"c":39520.0,"v":143108.0,"dr":0.0046,"sa":0.4161},{"date":"2026-06-05","o":39500.0,"h":40060.0,"l":36800.0,"c":37340.0,"v":225854.0,"dr":-0.0552,"sa":0.4181},{"date":"2026-06-08","o":37340.0,"h":37480.0,"l":36600.0,"c":37120.0,"v":97836.0,"dr":-0.0059,"sa":0.4182},{"date":"2026-06-09","o":37560.0,"h":37840.0,"l":36780.0,"c":36880.0,"v":123556.0,"dr":-0.0065,"sa":0.418},{"date":"2026-06-10","o":36740.0,"h":37280.0,"l":35920.0,"c":35920.0,"v":96730.0,"dr":-0.026,"sa":0.4186},{"date":"2026-06-11","o":35580.0,"h":35680.0,"l":34700.0,"c":35420.0,"v":162019.0,"dr":-0.0139,"sa":0.4181},{"date":"2026-06-12","o":35840.0,"h":35980.0,"l":35000.0,"c":35360.0,"v":144485.0,"dr":-0.0017,"sa":0.4181},{"date":"2026-06-16","o":36680.0,"h":37680.0,"l":36680.0,"c":37500.0,"v":101534.0,"dr":0.0605,"sa":0.4214},{"date":"2026-06-17","o":37180.0,"h":37180.0,"l":35600.0,"c":35600.0,"v":151652.0,"dr":-0.0507,"sa":0.4245},{"date":"2026-06-18","o":36000.0,"h":36480.0,"l":35340.0,"c":36340.0,"v":83397.0,"dr":0.0208,"sa":0.4243},{"date":"2026-06-19","o":36400.0,"h":36960.0,"l":36400.0,"c":36960.0,"v":12319.0,"dr":0.0171,"sa":0.4246},{"date":"2026-06-22","o":36740.0,"h":36740.0,"l":35560.0,"c":35900.0,"v":85875.0,"dr":-0.0287,"sa":0.4256},{"date":"2026-06-23","o":35900.0,"h":36640.0,"l":35820.0,"c":36460.0,"v":66188.0,"dr":0.0156,"sa":0.4257},{"date":"2026-06-24","o":36700.0,"h":36960.0,"l":35900.0,"c":36060.0,"v":65343.0,"dr":-0.011,"sa":0.4258},{"date":"2026-06-25","o":35820.0,"h":36000.0,"l":34900.0,"c":34940.0,"v":109977.0,"dr":-0.0311,"sa":0.4267},{"date":"2026-06-26","o":35000.0,"h":35800.0,"l":34900.0,"c":35420.0,"v":57702.0,"dr":0.0137,"sa":0.4268},{"date":"2026-06-29","o":35980.0,"h":36880.0,"l":35880.0,"c":36320.0,"v":87250.0,"dr":0.0254,"sa":0.4274},{"date":"2026-06-30","o":36560.0,"h":36880.0,"l":35780.0,"c":36740.0,"v":84485.0,"dr":0.0116,"sa":0.4271},{"date":"2026-07-01","o":38600.0,"h":41080.0,"l":38600.0,"c":40060.0,"v":339142.0,"dr":0.0904,"sa":0.4344},{"date":"2026-07-02","o":40000.0,"h":40080.0,"l":38140.0,"c":38380.0,"v":121099.0,"dr":-0.0419,"sa":0.4362},{"date":"2026-07-03","o":39000.0,"h":39000.0,"l":38280.0,"c":38900.0,"v":15135.0,"dr":0.0135,"sa":0.4364},{"date":"2026-07-06","o":39340.0,"h":39540.0,"l":38000.0,"c":39340.0,"v":90559.0,"dr":0.0113,"sa":0.4357},{"date":"2026-07-07","o":39560.0,"h":40960.0,"l":39560.0,"c":40400.0,"v":88488.0,"dr":0.0269,"sa":0.4364},{"date":"2026-07-08","o":40400.0,"h":40480.0,"l":39320.0,"c":39640.0,"v":83833.0,"dr":-0.0188,"sa":0.4366},{"date":"2026-07-10","o":42300.0,"h":44340.0,"l":42300.0,"c":43640.0,"v":227985.0,"dr":0.1009,"sa":0.4479},{"date":"2026-07-13","o":43460.0,"h":44340.0,"l":42600.0,"c":42940.0,"v":193615.0,"dr":-0.016,"sa":0.4482},{"date":"2026-07-14","o":42760.0,"h":43320.0,"l":42320.0,"c":42820.0,"v":79815.0,"dr":-0.0028,"sa":0.4482},{"date":"2026-07-15","o":42680.0,"h":44660.0,"l":42480.0,"c":44300.0,"v":100026.0,"dr":0.0346,"sa":0.4494},{"date":"2026-07-16","o":44000.0,"h":44400.0,"l":43120.0,"c":43360.0,"v":112346.0,"dr":-0.0212,"sa":0.4495},{"date":"2026-07-17","o":42400.0,"h":42860.0,"l":41000.0,"c":42500.0,"v":264335.0,"dr":-0.0198,"sa":0.4498},{"date":"2026-07-20","o":42040.0,"h":42920.0,"l":41700.0,"c":42340.0,"v":38799.0,"dr":-0.0038,"sa":0.4495},{"date":"2026-07-21","o":43040.0,"h":43040.0,"l":42060.0,"c":42220.0,"v":87730.0,"dr":-0.0028,"sa":0.4493},{"date":"2026-07-22","o":42080.0,"h":42080.0,"l":40900.0,"c":41100.0,"v":156976.0,"dr":-0.0265,"sa":0.4495},{"date":"2026-07-23","o":40140.0,"h":40500.0,"l":39380.0,"c":40140.0,"v":94242.0,"dr":-0.0234,"sa":0.4492},{"date":"2026-07-24","o":40000.0,"h":40480.0,"l":39560.0,"c":39680.0,"v":88162.0,"dr":-0.0115,"sa":0.449},{"date":"2026-07-27","o":40460.0,"h":40680.0,"l":39520.0,"c":39520.0,"v":46308.0,"dr":-0.004,"sa":0.449},{"date":"2026-07-28","o":39520.0,"h":40060.0,"l":39180.0,"c":39400.0,"v":112688.0,"dr":-0.003,"sa":0.4488}]