[{"date":"2021-02-01","o":1570.0,"h":1574.0,"l":1553.5,"c":1574.0,"v":447.0,"dr":-0.0051,"sa":0.6299},{"date":"2021-02-02","o":1563.0,"h":1605.0,"l":1563.0,"c":1602.0,"v":219.0,"dr":0.0178,"sa":0.6292},{"date":"2021-02-03","o":1549.5,"h":1637.5,"l":1549.5,"c":1618.5,"v":368.0,"dr":0.0103,"sa":0.6292},{"date":"2021-02-04","o":1553.0,"h":1685.0,"l":1553.0,"c":1683.0,"v":398.0,"dr":0.0399,"sa":0.5822},{"date":"2021-02-05","o":1699.0,"h":1699.0,"l":1655.5,"c":1669.0,"v":161.0,"dr":-0.0083,"sa":0.5819},{"date":"2021-02-08","o":1602.0,"h":1670.0,"l":1575.5,"c":1660.0,"v":193.0,"dr":-0.0054,"sa":0.5811},{"date":"2021-02-09","o":1674.5,"h":1684.5,"l":1669.5,"c":1672.0,"v":198.0,"dr":0.0072,"sa":0.5782},{"date":"2021-02-10","o":1673.0,"h":1696.0,"l":1672.0,"c":1694.5,"v":2562.0,"dr":0.0135,"sa":0.5775},{"date":"2021-02-11","o":1704.0,"h":1704.0,"l":1645.0,"c":1645.0,"v":240.0,"dr":-0.0292,"sa":0.5682},{"date":"2021-02-12","o":1645.0,"h":1661.0,"l":1629.0,"c":1629.0,"v":312.0,"dr":-0.0097,"sa":0.5675},{"date":"2021-02-17","o":1655.0,"h":1680.0,"l":1607.5,"c":1623.5,"v":149.0,"dr":-0.0034,"sa":0.5675},{"date":"2021-02-18","o":1624.0,"h":1624.0,"l":1550.0,"c":1573.0,"v":113.0,"dr":-0.0311,"sa":0.5686},{"date":"2021-02-19","o":1586.0,"h":1587.0,"l":1556.0,"c":1560.0,"v":112.0,"dr":-0.0083,"sa":0.5523},{"date":"2021-02-22","o":1549.0,"h":1585.0,"l":1549.0,"c":1579.0,"v":44.0,"dr":0.0122,"sa":0.5488},{"date":"2021-02-23","o":1569.0,"h":1600.0,"l":1526.0,"c":1550.0,"v":183.0,"dr":-0.0184,"sa":0.5488},{"date":"2021-02-24","o":1550.5,"h":1551.5,"l":1550.5,"c":1551.5,"v":6.0,"dr":0.001,"sa":0.5483},{"date":"2021-02-25","o":1679.0,"h":1679.0,"l":1648.0,"c":1661.5,"v":265.0,"dr":0.0709,"sa":0.5525},{"date":"2021-02-26","o":1623.0,"h":1657.0,"l":1619.0,"c":1629.0,"v":127.0,"dr":-0.0196,"sa":0.5529},{"date":"2021-03-01","o":1642.0,"h":1680.0,"l":1642.0,"c":1680.0,"v":59.0,"dr":0.0313,"sa":0.5537},{"date":"2021-03-02","o":1596.5,"h":1699.5,"l":1596.5,"c":1699.5,"v":1.0,"dr":0.0116,"sa":0.5534},{"date":"2021-03-03","o":1699.0,"h":1715.0,"l":1699.0,"c":1709.0,"v":1.0,"dr":0.0056,"sa":0.5534},{"date":"2021-03-04","o":1700.0,"h":1729.0,"l":1600.5,"c":1680.0,"v":11.0,"dr":-0.017,"sa":0.5535},{"date":"2021-03-05","o":1693.0,"h":1730.0,"l":1686.0,"c":1719.0,"v":25.0,"dr":0.0232,"sa":0.5539},{"date":"2021-03-08","o":1720.0,"h":1800.0,"l":1719.0,"c":1795.0,"v":10.0,"dr":0.0442,"sa":0.5549},{"date":"2021-03-09","o":1770.0,"h":1853.5,"l":1701.5,"c":1829.5,"v":9.0,"dr":0.0192,"sa":0.5551},{"date":"2021-03-10","o":1848.5,"h":1853.5,"l":1800.0,"c":1800.0,"v":1.0,"dr":-0.0161,"sa":0.5553},{"date":"2021-03-11","o":1800.0,"h":1847.0,"l":1800.0,"c":1800.0,"v":3.0,"dr":0.0,"sa":0.5553},{"date":"2021-03-12","o":1810.0,"h":1849.5,"l":1810.0,"c":1844.5,"v":42.0,"dr":0.0247,"sa":0.5557},{"date":"2021-03-15","o":1841.0,"h":1888.0,"l":1841.0,"c":1886.5,"v":1022.0,"dr":0.0228,"sa":0.5557},{"date":"2021-03-16","o":1888.0,"h":1900.0,"l":1849.0,"c":1875.0,"v":3678.0,"dr":-0.0061,"sa":0.5532},{"date":"2021-03-17","o":1875.0,"h":1900.0,"l":1850.0,"c":1891.5,"v":3436.0,"dr":0.0088,"sa":0.5533},{"date":"2021-03-18","o":1890.0,"h":1922.0,"l":1870.0,"c":1920.0,"v":214.0,"dr":0.0151,"sa":0.5519},{"date":"2021-03-19","o":1920.0,"h":1947.0,"l":1900.0,"c":1900.0,"v":233.0,"dr":-0.0104,"sa":0.552},{"date":"2021-03-22","o":1943.5,"h":1944.5,"l":1910.0,"c":1941.5,"v":4479.0,"dr":0.0218,"sa":0.5522},{"date":"2021-03-23","o":1951.0,"h":1951.0,"l":1876.0,"c":1905.0,"v":1337.0,"dr":-0.0188,"sa":0.5526},{"date":"2021-03-25","o":1850.0,"h":1858.0,"l":1807.0,"c":1858.0,"v":2.0,"dr":-0.0247,"sa":0.5531},{"date":"2021-03-26","o":1899.0,"h":1917.5,"l":1885.0,"c":1904.0,"v":2062.0,"dr":0.0248,"sa":0.553},{"date":"2021-03-29","o":1882.5,"h":1940.0,"l":1849.0,"c":1903.5,"v":67.0,"dr":-0.0003,"sa":0.553},{"date":"2021-03-30","o":1900.0,"h":1903.0,"l":1868.5,"c":1868.5,"v":201.0,"dr":-0.0184,"sa":0.5521},{"date":"2021-03-31","o":1940.0,"h":1940.0,"l":1870.0,"c":1904.0,"v":101.0,"dr":0.019,"sa":0.5522},{"date":"2021-04-05","o":1901.0,"h":1935.5,"l":1893.0,"c":1896.0,"v":2145.0,"dr":-0.0042,"sa":0.5521},{"date":"2021-04-06","o":1954.5,"h":1959.0,"l":1940.0,"c":1940.0,"v":657.0,"dr":0.0232,"sa":0.5523},{"date":"2021-04-07","o":1954.5,"h":1954.5,"l":1910.0,"c":1943.5,"v":5771.0,"dr":0.0018,"sa":0.5519},{"date":"2021-04-08","o":1937.0,"h":1954.0,"l":1929.5,"c":1942.0,"v":1617.0,"dr":-0.0008,"sa":0.5489},{"date":"2021-04-09","o":1942.0,"h":1960.0,"l":1937.5,"c":1950.0,"v":573.0,"dr":0.0041,"sa":0.5486},{"date":"2021-04-12","o":1950.0,"h":1950.0,"l":1932.0,"c":1938.5,"v":761.0,"dr":-0.0059,"sa":0.5486},{"date":"2021-04-13","o":1998.5,"h":1998.5,"l":1927.0,"c":1938.0,"v":738.0,"dr":-0.0003,"sa":0.5478},{"date":"2021-04-14","o":1925.0,"h":1955.0,"l":1925.0,"c":1945.0,"v":727.0,"dr":0.0036,"sa":0.5469},{"date":"2021-04-15","o":1950.0,"h":1969.5,"l":1950.0,"c":1969.5,"v":23.0,"dr":0.0126,"sa":0.5468},{"date":"2021-04-16","o":1985.0,"h":1990.0,"l":1972.0,"c":1972.0,"v":1607.0,"dr":0.0013,"sa":0.5468},{"date":"2021-04-19","o":1978.0,"h":2013.0,"l":1857.0,"c":1871.5,"v":855.0,"dr":-0.051,"sa":0.5495},{"date":"2021-04-20","o":1785.0,"h":1869.0,"l":1720.0,"c":1819.0,"v":7185.0,"dr":-0.0281,"sa":0.5336},{"date":"2021-04-21","o":1880.0,"h":1880.0,"l":1815.0,"c":1830.0,"v":1117.0,"dr":0.006,"sa":0.5296},{"date":"2021-04-22","o":1860.0,"h":1860.0,"l":1774.0,"c":1779.0,"v":928.0,"dr":-0.0279,"sa":0.5305},{"date":"2021-04-23","o":1806.5,"h":1832.5,"l":1791.0,"c":1830.0,"v":1114.0,"dr":0.0287,"sa":0.5309},{"date":"2021-04-26","o":1805.0,"h":1868.0,"l":1805.0,"c":1836.0,"v":25.0,"dr":0.0033,"sa":0.5304},{"date":"2021-04-27","o":1840.0,"h":1860.0,"l":1815.5,"c":1830.0,"v":254.0,"dr":-0.0033,"sa":0.5302},{"date":"2021-04-28","o":1850.0,"h":1869.0,"l":1850.0,"c":1854.0,"v":778.0,"dr":0.0131,"sa":0.5303},{"date":"2021-04-29","o":1875.0,"h":1899.5,"l":1829.0,"c":1897.5,"v":1891.0,"dr":0.0235,"sa":0.5305},{"date":"2021-04-30","o":1900.0,"h":1901.5,"l":1866.0,"c":1877.0,"v":5.0,"dr":-0.0108,"sa":0.5306},{"date":"2021-05-03","o":1940.0,"h":1941.0,"l":1913.0,"c":1940.0,"v":496.0,"dr":0.0336,"sa":0.5303},{"date":"2021-05-04","o":1920.0,"h":1940.0,"l":1890.0,"c":1895.0,"v":947.0,"dr":-0.0232,"sa":0.5301},{"date":"2021-05-05","o":1930.0,"h":2000.0,"l":1890.0,"c":1921.5,"v":270.0,"dr":0.014,"sa":0.5292},{"date":"2021-05-06","o":1964.5,"h":1999.5,"l":1927.0,"c":1964.5,"v":1429.0,"dr":0.0224,"sa":0.529},{"date":"2021-05-07","o":1954.0,"h":1988.0,"l":1954.0,"c":1984.5,"v":449.0,"dr":0.0102,"sa":0.529},{"date":"2021-05-10","o":1995.0,"h":2020.0,"l":1980.0,"c":1998.0,"v":1417.0,"dr":0.0068,"sa":0.5066},{"date":"2021-05-11","o":1997.5,"h":1999.0,"l":1920.0,"c":1980.0,"v":910.0,"dr":-0.009,"sa":0.4886},{"date":"2021-05-12","o":1980.0,"h":1980.0,"l":1880.0,"c":1936.0,"v":1233.0,"dr":-0.0222,"sa":0.4761},{"date":"2021-05-13","o":1937.0,"h":2011.5,"l":1937.0,"c":2002.0,"v":1157.0,"dr":0.0341,"sa":0.477},{"date":"2021-05-14","o":1991.0,"h":2015.0,"l":1988.0,"c":1999.0,"v":370.0,"dr":-0.0015,"sa":0.4678},{"date":"2021-05-17","o":1999.0,"h":2010.0,"l":1996.0,"c":2009.0,"v":14.0,"dr":0.005,"sa":0.4676},{"date":"2021-05-18","o":2011.0,"h":2032.0,"l":1938.0,"c":2013.0,"v":1.0,"dr":0.002,"sa":0.4672},{"date":"2021-05-19","o":1983.5,"h":2026.5,"l":1983.5,"c":2010.0,"v":1.0,"dr":-0.0015,"sa":0.4597},{"date":"2021-05-20","o":2000.0,"h":2061.5,"l":2000.0,"c":2058.0,"v":1.0,"dr":0.0239,"sa":0.4598},{"date":"2021-05-21","o":2060.0,"h":2073.5,"l":2050.5,"c":2073.0,"v":2.0,"dr":0.0073,"sa":0.4497},{"date":"2021-05-26","o":2072.0,"h":2072.0,"l":1998.5,"c":2021.5,"v":559.0,"dr":-0.0248,"sa":0.4506},{"date":"2021-05-27","o":2100.0,"h":2100.0,"l":1995.0,"c":2015.0,"v":449.0,"dr":-0.0032,"sa":0.45},{"date":"2021-05-28","o":2047.5,"h":2047.5,"l":2025.5,"c":2026.0,"v":45.0,"dr":0.0055,"sa":0.4494},{"date":"2021-05-31","o":2040.0,"h":2127.0,"l":2040.0,"c":2080.0,"v":103.0,"dr":0.0267,"sa":0.45},{"date":"2021-06-01","o":2120.0,"h":2150.0,"l":2045.0,"c":2052.5,"v":1717.0,"dr":-0.0132,"sa":0.4501},{"date":"2021-06-02","o":2067.0,"h":2090.0,"l":2050.0,"c":2075.0,"v":343.0,"dr":0.011,"sa":0.4501},{"date":"2021-06-03","o":2075.0,"h":2088.5,"l":2051.0,"c":2084.0,"v":468.0,"dr":0.0043,"sa":0.4495},{"date":"2021-06-04","o":2084.5,"h":2084.5,"l":2060.0,"c":2072.0,"v":350.0,"dr":-0.0058,"sa":0.4492},{"date":"2021-06-07","o":2110.0,"h":2200.0,"l":2086.0,"c":2114.5,"v":427.0,"dr":0.0205,"sa":0.4448},{"date":"2021-06-08","o":2110.0,"h":2110.0,"l":2070.0,"c":2075.0,"v":4349.0,"dr":-0.0187,"sa":0.4401},{"date":"2021-06-09","o":2083.0,"h":2150.0,"l":2075.0,"c":2077.5,"v":5335.0,"dr":0.0012,"sa":0.4387},{"date":"2021-06-10","o":2136.0,"h":2136.0,"l":2070.0,"c":2080.5,"v":3861.0,"dr":0.0014,"sa":0.4362},{"date":"2021-06-11","o":2077.5,"h":2077.5,"l":2040.0,"c":2054.0,"v":3808.0,"dr":-0.0127,"sa":0.4364},{"date":"2021-06-14","o":2049.0,"h":2049.0,"l":1950.0,"c":2017.0,"v":8567.0,"dr":-0.018,"sa":0.4369},{"date":"2021-06-15","o":1990.0,"h":1993.0,"l":1966.0,"c":1983.5,"v":4303.0,"dr":-0.0166,"sa":0.4367},{"date":"2021-06-16","o":1965.0,"h":1983.0,"l":1957.0,"c":1972.0,"v":238.0,"dr":-0.0058,"sa":0.4368},{"date":"2021-06-17","o":1966.0,"h":1984.0,"l":1946.0,"c":1966.5,"v":3909.0,"dr":-0.0028,"sa":0.4348},{"date":"2021-06-18","o":2000.0,"h":2000.0,"l":1908.5,"c":1928.5,"v":3627.0,"dr":-0.0193,"sa":0.4354},{"date":"2021-06-22","o":1971.0,"h":2018.0,"l":1971.0,"c":2001.5,"v":1757.0,"dr":0.0379,"sa":0.4344},{"date":"2021-06-23","o":2010.0,"h":2010.0,"l":1990.0,"c":1990.5,"v":492.0,"dr":-0.0055,"sa":0.4337},{"date":"2021-06-24","o":2003.0,"h":2022.5,"l":2000.0,"c":2007.5,"v":284.0,"dr":0.0085,"sa":0.4334},{"date":"2021-06-25","o":2007.5,"h":2039.0,"l":1996.5,"c":2038.5,"v":677.0,"dr":0.0154,"sa":0.4304},{"date":"2021-06-28","o":2045.0,"h":2045.0,"l":1866.0,"c":2015.5,"v":685.0,"dr":-0.0113,"sa":0.4215},{"date":"2021-06-29","o":2020.0,"h":2020.0,"l":1974.0,"c":1997.0,"v":550.0,"dr":-0.0092,"sa":0.4175},{"date":"2021-06-30","o":2020.0,"h":2046.5,"l":2000.5,"c":2045.0,"v":180.0,"dr":0.024,"sa":0.4172},{"date":"2021-07-01","o":1992.0,"h":2074.0,"l":1992.0,"c":2061.0,"v":2157.0,"dr":0.0078,"sa":0.417},{"date":"2021-07-02","o":2065.0,"h":2066.0,"l":2047.0,"c":2063.0,"v":1357.0,"dr":0.001,"sa":0.4169},{"date":"2021-07-05","o":2070.0,"h":2070.0,"l":2050.0,"c":2067.5,"v":281.0,"dr":0.0022,"sa":0.4168},{"date":"2021-07-06","o":2070.0,"h":2070.0,"l":2010.5,"c":2040.5,"v":1234.0,"dr":-0.0131,"sa":0.4148},{"date":"2021-07-07","o":2040.0,"h":2059.0,"l":2040.0,"c":2048.0,"v":1552.0,"dr":0.0037,"sa":0.4136},{"date":"2021-07-08","o":2040.0,"h":2061.0,"l":2006.0,"c":2060.0,"v":1262.0,"dr":0.0059,"sa":0.4132},{"date":"2021-07-12","o":2060.0,"h":2088.0,"l":2027.0,"c":2043.5,"v":1288.0,"dr":-0.008,"sa":0.4125},{"date":"2021-07-13","o":2043.5,"h":2049.5,"l":2007.5,"c":2007.5,"v":1744.0,"dr":-0.0176,"sa":0.413},{"date":"2021-07-14","o":2025.0,"h":2060.0,"l":2006.0,"c":2056.5,"v":539.0,"dr":0.0244,"sa":0.4133},{"date":"2021-07-15","o":2055.0,"h":2077.0,"l":2028.5,"c":2073.5,"v":640.0,"dr":0.0083,"sa":0.4116},{"date":"2021-07-16","o":2089.0,"h":2090.0,"l":2070.0,"c":2074.0,"v":552.0,"dr":0.0002,"sa":0.4113},{"date":"2021-07-19","o":2032.0,"h":2088.5,"l":2030.0,"c":2071.5,"v":1008.0,"dr":-0.0012,"sa":0.4109},{"date":"2021-07-20","o":2100.0,"h":2125.0,"l":2000.0,"c":2096.0,"v":689.0,"dr":0.0118,"sa":0.4088},{"date":"2021-07-21","o":2116.0,"h":2141.5,"l":2100.0,"c":2129.5,"v":420.0,"dr":0.016,"sa":0.4075},{"date":"2021-07-22","o":2125.0,"h":2125.0,"l":2100.0,"c":2121.5,"v":384.0,"dr":-0.0038,"sa":0.4032},{"date":"2021-07-23","o":2135.0,"h":2144.0,"l":2116.0,"c":2140.0,"v":233.0,"dr":0.0087,"sa":0.3874},{"date":"2021-07-26","o":2140.0,"h":2156.0,"l":2090.0,"c":2156.0,"v":1525.0,"dr":0.0075,"sa":0.3874},{"date":"2021-07-27","o":2180.0,"h":2190.0,"l":2153.0,"c":2160.0,"v":573.0,"dr":0.0019,"sa":0.3866},{"date":"2021-07-28","o":2170.0,"h":2173.5,"l":2147.0,"c":2160.0,"v":915.0,"dr":0.0,"sa":0.3866},{"date":"2021-07-29","o":2090.0,"h":2218.0,"l":2089.0,"c":2204.5,"v":1169.0,"dr":0.0206,"sa":0.3869},{"date":"2021-07-30","o":2204.0,"h":2207.0,"l":2108.0,"c":2181.5,"v":334.0,"dr":-0.0104,"sa":0.3871},{"date":"2021-08-02","o":2220.0,"h":2220.0,"l":2167.0,"c":2171.0,"v":1115.0,"dr":-0.0048,"sa":0.3872},{"date":"2021-08-03","o":2178.5,"h":2191.5,"l":2150.0,"c":2155.0,"v":288.0,"dr":-0.0074,"sa":0.3866},{"date":"2021-08-04","o":2140.0,"h":2147.5,"l":2095.0,"c":2097.5,"v":1024.0,"dr":-0.0267,"sa":0.3877},{"date":"2021-08-05","o":2090.5,"h":2150.0,"l":2090.5,"c":2123.0,"v":648.0,"dr":0.0122,"sa":0.3877},{"date":"2021-08-06","o":2090.0,"h":2126.0,"l":2090.0,"c":2104.5,"v":490.0,"dr":-0.0087,"sa":0.3878},{"date":"2021-08-09","o":2115.0,"h":2115.0,"l":2089.0,"c":2105.0,"v":701.0,"dr":0.0002,"sa":0.3859},{"date":"2021-08-10","o":2120.5,"h":2143.0,"l":2105.0,"c":2139.5,"v":8526.0,"dr":0.0164,"sa":0.3853},{"date":"2021-08-11","o":2140.0,"h":2200.0,"l":2114.0,"c":2135.0,"v":595.0,"dr":-0.0021,"sa":0.3852},{"date":"2021-08-12","o":2143.0,"h":2143.0,"l":2090.0,"c":2092.0,"v":128.0,"dr":-0.0201,"sa":0.3853},{"date":"2021-08-13","o":2100.0,"h":2200.0,"l":2100.0,"c":2200.0,"v":2885.0,"dr":0.0516,"sa":0.3876},{"date":"2021-08-17","o":2159.0,"h":2182.0,"l":2135.0,"c":2156.5,"v":266.0,"dr":-0.0198,"sa":0.3878},{"date":"2021-08-18","o":2100.0,"h":2163.0,"l":2100.0,"c":2137.0,"v":1093.0,"dr":-0.009,"sa":0.388},{"date":"2021-08-19","o":2130.0,"h":2171.0,"l":2116.5,"c":2171.0,"v":904.0,"dr":0.0159,"sa":0.388},{"date":"2021-08-20","o":2173.0,"h":2185.0,"l":2168.0,"c":2185.0,"v":978.0,"dr":0.0064,"sa":0.3861},{"date":"2021-08-23","o":2199.0,"h":2199.0,"l":2130.0,"c":2152.0,"v":1001.0,"dr":-0.0151,"sa":0.3847},{"date":"2021-08-24","o":2167.0,"h":2167.0,"l":2100.0,"c":2128.5,"v":320.0,"dr":-0.0109,"sa":0.3844},{"date":"2021-08-25","o":2128.5,"h":2158.0,"l":2120.0,"c":2137.0,"v":7873.0,"dr":0.004,"sa":0.3839},{"date":"2021-08-26","o":2195.0,"h":2195.0,"l":2137.5,"c":2169.5,"v":3788.0,"dr":0.0152,"sa":0.3842},{"date":"2021-08-27","o":2250.0,"h":2250.0,"l":2180.0,"c":2207.5,"v":1517.0,"dr":0.0175,"sa":0.382},{"date":"2021-08-30","o":2240.0,"h":2240.0,"l":2170.0,"c":2180.5,"v":553.0,"dr":-0.0122,"sa":0.3791},{"date":"2021-08-31","o":2183.0,"h":2232.5,"l":2183.0,"c":2214.5,"v":2031.0,"dr":0.0156,"sa":0.3787},{"date":"2021-09-01","o":2210.0,"h":2222.0,"l":2205.0,"c":2209.5,"v":819.0,"dr":-0.0023,"sa":0.3786},{"date":"2021-09-02","o":2240.0,"h":2300.0,"l":2220.0,"c":2270.5,"v":4407.0,"dr":0.0276,"sa":0.3794},{"date":"2021-09-03","o":2300.0,"h":2340.0,"l":2210.0,"c":2271.0,"v":1861.0,"dr":0.0002,"sa":0.3787},{"date":"2021-09-06","o":2340.0,"h":2340.0,"l":2302.0,"c":2306.5,"v":935.0,"dr":0.0156,"sa":0.3778},{"date":"2021-09-07","o":2300.0,"h":2300.0,"l":2250.0,"c":2255.5,"v":1594.0,"dr":-0.0221,"sa":0.3775},{"date":"2021-09-08","o":2260.0,"h":2340.0,"l":2242.0,"c":2276.5,"v":1449.0,"dr":0.0093,"sa":0.3774},{"date":"2021-09-09","o":2272.0,"h":2304.0,"l":2270.0,"c":2302.5,"v":1058.0,"dr":0.0114,"sa":0.3772},{"date":"2021-09-10","o":2310.0,"h":2400.0,"l":2270.0,"c":2322.5,"v":901.0,"dr":0.0087,"sa":0.3763},{"date":"2021-09-13","o":2250.0,"h":2321.5,"l":2235.0,"c":2256.5,"v":2433.0,"dr":-0.0284,"sa":0.3764},{"date":"2021-09-14","o":2260.0,"h":2260.0,"l":2146.0,"c":2165.5,"v":2947.0,"dr":-0.0403,"sa":0.3788},{"date":"2021-09-15","o":2202.0,"h":2208.0,"l":2162.0,"c":2200.0,"v":359.0,"dr":0.0159,"sa":0.3786},{"date":"2021-09-16","o":2158.0,"h":2208.0,"l":2158.0,"c":2191.0,"v":439.0,"dr":-0.0041,"sa":0.3773},{"date":"2021-09-17","o":2200.0,"h":2223.5,"l":2200.0,"c":2204.0,"v":427.0,"dr":0.0059,"sa":0.3748},{"date":"2021-09-20","o":2203.0,"h":2234.0,"l":2179.0,"c":2202.0,"v":723.0,"dr":-0.0009,"sa":0.3745},{"date":"2021-09-21","o":2205.0,"h":2246.0,"l":2205.0,"c":2241.5,"v":915.0,"dr":0.0179,"sa":0.3733},{"date":"2021-09-22","o":2261.0,"h":2284.5,"l":2251.0,"c":2263.0,"v":268.0,"dr":0.0096,"sa":0.3733},{"date":"2021-09-23","o":2270.0,"h":2330.0,"l":2130.0,"c":2325.5,"v":639.0,"dr":0.0276,"sa":0.3654},{"date":"2021-09-24","o":2320.0,"h":2354.0,"l":2320.0,"c":2334.0,"v":346.0,"dr":0.0037,"sa":0.3577},{"date":"2021-09-27","o":2334.0,"h":2371.5,"l":2320.0,"c":2363.5,"v":526.0,"dr":0.0126,"sa":0.3569},{"date":"2021-09-28","o":2320.0,"h":2380.0,"l":2320.0,"c":2348.0,"v":345.0,"dr":-0.0066,"sa":0.3565},{"date":"2021-09-29","o":2348.0,"h":2381.0,"l":2335.0,"c":2375.0,"v":496.0,"dr":0.0115,"sa":0.351},{"date":"2021-09-30","o":2360.0,"h":2360.0,"l":2190.0,"c":2192.0,"v":7123.0,"dr":-0.0771,"sa":0.3594},{"date":"2021-10-01","o":2280.0,"h":2280.0,"l":2172.0,"c":2229.0,"v":1447.0,"dr":0.0169,"sa":0.3596},{"date":"2021-10-04","o":2245.0,"h":2245.0,"l":2208.0,"c":2242.5,"v":795.0,"dr":0.0061,"sa":0.356},{"date":"2021-10-05","o":2250.0,"h":2250.0,"l":2180.0,"c":2209.5,"v":1476.0,"dr":-0.0147,"sa":0.3564},{"date":"2021-10-06","o":2230.0,"h":2230.0,"l":2188.0,"c":2228.0,"v":414.0,"dr":0.0084,"sa":0.3558},{"date":"2021-10-07","o":2269.0,"h":2270.0,"l":2217.5,"c":2225.0,"v":518.0,"dr":-0.0013,"sa":0.355},{"date":"2021-10-12","o":2300.0,"h":2315.5,"l":2251.0,"c":2261.0,"v":1437.0,"dr":0.0162,"sa":0.3432},{"date":"2021-10-13","o":2222.0,"h":2313.5,"l":2222.0,"c":2311.5,"v":1454.0,"dr":0.0223,"sa":0.3403},{"date":"2021-10-14","o":2315.0,"h":2360.0,"l":2315.0,"c":2360.0,"v":758.0,"dr":0.021,"sa":0.3408},{"date":"2021-10-15","o":2360.0,"h":2373.5,"l":2343.5,"c":2372.0,"v":643.0,"dr":0.0051,"sa":0.3409},{"date":"2021-10-18","o":2380.0,"h":2380.0,"l":2330.0,"c":2344.0,"v":1213.0,"dr":-0.0118,"sa":0.3393},{"date":"2021-10-19","o":2376.5,"h":2376.5,"l":2325.0,"c":2334.5,"v":434.0,"dr":-0.0041,"sa":0.3393},{"date":"2021-10-20","o":2335.0,"h":2376.5,"l":2335.0,"c":2362.0,"v":731.0,"dr":0.0118,"sa":0.3371},{"date":"2021-10-21","o":2396.5,"h":2396.5,"l":2362.0,"c":2385.0,"v":663.0,"dr":0.0097,"sa":0.3351},{"date":"2021-10-22","o":2380.0,"h":2439.5,"l":2316.0,"c":2419.0,"v":1156.0,"dr":0.0143,"sa":0.3342},{"date":"2021-10-25","o":2480.0,"h":2480.0,"l":2380.0,"c":2393.5,"v":2269.0,"dr":-0.0105,"sa":0.3335},{"date":"2021-10-26","o":2415.0,"h":2425.0,"l":2389.5,"c":2418.5,"v":1646.0,"dr":0.0104,"sa":0.3327},{"date":"2021-10-27","o":2420.0,"h":2420.5,"l":2355.0,"c":2402.0,"v":6347.0,"dr":-0.0068,"sa":0.3287},{"date":"2021-10-28","o":2298.0,"h":2325.0,"l":2095.0,"c":2308.0,"v":2621.0,"dr":-0.0391,"sa":0.3296},{"date":"2021-10-29","o":2304.5,"h":2329.5,"l":2285.0,"c":2321.5,"v":2303.0,"dr":0.0058,"sa":0.3279},{"date":"2021-11-01","o":2329.5,"h":2395.0,"l":2282.5,"c":2375.0,"v":3855.0,"dr":0.023,"sa":0.3284},{"date":"2021-11-02","o":2377.5,"h":2425.0,"l":2370.0,"c":2412.0,"v":3425.0,"dr":0.0156,"sa":0.3287},{"date":"2021-11-03","o":2421.0,"h":2450.0,"l":2404.0,"c":2422.5,"v":4258.0,"dr":0.0044,"sa":0.3254},{"date":"2021-11-04","o":2457.5,"h":2535.0,"l":2370.0,"c":2417.0,"v":948.0,"dr":-0.0023,"sa":0.3206},{"date":"2021-11-05","o":2402.0,"h":2462.0,"l":2400.0,"c":2442.5,"v":2704.0,"dr":0.0106,"sa":0.3203},{"date":"2021-11-08","o":2443.0,"h":2490.0,"l":2409.0,"c":2424.5,"v":1974.0,"dr":-0.0074,"sa":0.3057},{"date":"2021-11-09","o":2442.0,"h":2442.0,"l":2374.5,"c":2378.5,"v":939.0,"dr":-0.019,"sa":0.3036},{"date":"2021-11-10","o":2375.0,"h":2450.0,"l":2359.0,"c":2394.5,"v":817.0,"dr":0.0067,"sa":0.2959},{"date":"2021-11-11","o":2386.0,"h":2444.5,"l":2330.0,"c":2416.0,"v":3607.0,"dr":0.009,"sa":0.2959},{"date":"2021-11-12","o":2300.5,"h":2520.0,"l":2300.5,"c":2449.5,"v":5925.0,"dr":0.0139,"sa":0.2934},{"date":"2021-11-15","o":2423.0,"h":2430.5,"l":2351.5,"c":2370.0,"v":422.0,"dr":-0.0325,"sa":0.2953},{"date":"2021-11-16","o":2257.0,"h":2375.0,"l":2257.0,"c":2364.5,"v":983.0,"dr":-0.0023,"sa":0.2883},{"date":"2021-11-17","o":2365.0,"h":2391.5,"l":2300.0,"c":2366.5,"v":799.0,"dr":0.0008,"sa":0.2883},{"date":"2021-11-18","o":2380.0,"h":2382.5,"l":2317.0,"c":2344.5,"v":815.0,"dr":-0.0093,"sa":0.2863},{"date":"2021-11-19","o":2450.0,"h":2450.0,"l":2315.0,"c":2348.0,"v":1718.0,"dr":0.0015,"sa":0.2862},{"date":"2021-11-23","o":2360.0,"h":2449.5,"l":2164.0,"c":2395.0,"v":1820.0,"dr":0.02,"sa":0.2857},{"date":"2021-11-24","o":2410.0,"h":2424.0,"l":2365.0,"c":2385.0,"v":374.0,"dr":-0.0042,"sa":0.2851},{"date":"2021-11-25","o":2385.0,"h":2385.0,"l":2370.0,"c":2385.0,"v":151.0,"dr":0.0,"sa":0.2851},{"date":"2021-11-26","o":2333.5,"h":2375.0,"l":2260.5,"c":2339.0,"v":866.0,"dr":-0.0193,"sa":0.2852},{"date":"2021-11-29","o":2339.0,"h":2390.0,"l":2266.5,"c":2301.0,"v":1710.0,"dr":-0.0162,"sa":0.2854},{"date":"2021-11-30","o":2267.0,"h":2319.0,"l":2260.5,"c":2314.5,"v":1605.0,"dr":0.0059,"sa":0.2849},{"date":"2021-12-01","o":2314.5,"h":2425.0,"l":2290.5,"c":2350.0,"v":859.0,"dr":0.0153,"sa":0.285},{"date":"2021-12-02","o":2340.0,"h":2390.5,"l":2323.0,"c":2382.0,"v":775.0,"dr":0.0136,"sa":0.2852},{"date":"2021-12-03","o":2383.5,"h":2406.0,"l":2350.0,"c":2405.0,"v":1870.0,"dr":0.0097,"sa":0.2839},{"date":"2021-12-06","o":2408.0,"h":2520.0,"l":2408.0,"c":2446.5,"v":8161.0,"dr":0.0173,"sa":0.2842},{"date":"2021-12-07","o":2500.0,"h":2587.5,"l":2410.0,"c":2428.0,"v":2070.0,"dr":-0.0076,"sa":0.2829},{"date":"2021-12-09","o":2510.0,"h":2510.0,"l":2330.5,"c":2363.5,"v":468.0,"dr":-0.0266,"sa":0.2827},{"date":"2021-12-10","o":2363.5,"h":2391.0,"l":2337.0,"c":2364.5,"v":583.0,"dr":0.0004,"sa":0.2824},{"date":"2021-12-13","o":2340.0,"h":2450.0,"l":2295.5,"c":2325.0,"v":2585.0,"dr":-0.0167,"sa":0.283},{"date":"2021-12-14","o":2274.0,"h":2346.5,"l":2263.5,"c":2319.0,"v":2246.0,"dr":-0.0026,"sa":0.2818},{"date":"2021-12-15","o":2319.0,"h":2500.0,"l":2272.5,"c":2305.0,"v":2090.0,"dr":-0.006,"sa":0.2819},{"date":"2021-12-16","o":2330.0,"h":2418.5,"l":2320.0,"c":2389.0,"v":2155.0,"dr":0.0364,"sa":0.2822},{"date":"2021-12-17","o":2300.5,"h":2485.0,"l":2300.5,"c":2481.5,"v":6242.0,"dr":0.0387,"sa":0.2845},{"date":"2021-12-20","o":2480.0,"h":2508.0,"l":2446.0,"c":2471.0,"v":2520.0,"dr":-0.0042,"sa":0.2845},{"date":"2021-12-21","o":2500.0,"h":2525.0,"l":2436.5,"c":2483.0,"v":1189.0,"dr":0.0049,"sa":0.2819},{"date":"2021-12-22","o":2505.0,"h":2505.0,"l":2382.0,"c":2427.5,"v":1830.0,"dr":-0.0224,"sa":0.282},{"date":"2021-12-23","o":2434.0,"h":2480.0,"l":2368.5,"c":2374.0,"v":1244.0,"dr":-0.022,"sa":0.2824},{"date":"2021-12-27","o":2450.0,"h":2450.0,"l":2316.5,"c":2323.0,"v":645.0,"dr":-0.0215,"sa":0.2826},{"date":"2021-12-28","o":2330.0,"h":2400.0,"l":2320.0,"c":2351.5,"v":1867.0,"dr":0.0123,"sa":0.2823},{"date":"2021-12-29","o":2384.0,"h":2412.5,"l":2338.0,"c":2364.0,"v":1250.0,"dr":0.0053,"sa":0.2823},{"date":"2021-12-30","o":2405.0,"h":2450.0,"l":2364.5,"c":2376.0,"v":2028.0,"dr":0.0051,"sa":0.282},{"date":"2022-01-03","o":2500.0,"h":2500.0,"l":2400.0,"c":2437.5,"v":5297.0,"dr":0.0259,"sa":0.2812},{"date":"2022-01-04","o":2489.5,"h":2549.0,"l":2467.5,"c":2529.0,"v":3681.0,"dr":0.0375,"sa":0.2834},{"date":"2022-01-05","o":2530.0,"h":2550.0,"l":2480.0,"c":2529.5,"v":3743.0,"dr":0.0002,"sa":0.2834},{"date":"2022-01-06","o":2550.0,"h":2620.0,"l":2500.0,"c":2599.5,"v":3899.0,"dr":0.0277,"sa":0.2828},{"date":"2022-01-07","o":2645.0,"h":2645.0,"l":2592.0,"c":2630.0,"v":1781.0,"dr":0.0117,"sa":0.2824},{"date":"2022-01-10","o":2632.0,"h":2698.0,"l":2632.0,"c":2685.5,"v":4075.0,"dr":0.0211,"sa":0.2828},{"date":"2022-01-11","o":2730.0,"h":2730.0,"l":2600.0,"c":2610.0,"v":1906.0,"dr":-0.0281,"sa":0.2842},{"date":"2022-01-12","o":2729.5,"h":2729.5,"l":2560.0,"c":2588.0,"v":1558.0,"dr":-0.0084,"sa":0.2836},{"date":"2022-01-13","o":2600.0,"h":2730.0,"l":2588.0,"c":2616.5,"v":2263.0,"dr":0.011,"sa":0.2836},{"date":"2022-01-14","o":2585.0,"h":2653.0,"l":2550.5,"c":2653.0,"v":1663.0,"dr":0.0139,"sa":0.2838},{"date":"2022-01-17","o":2654.0,"h":2690.0,"l":2600.0,"c":2644.0,"v":142.0,"dr":-0.0034,"sa":0.2833},{"date":"2022-01-18","o":2640.0,"h":2750.0,"l":2640.0,"c":2663.5,"v":2283.0,"dr":0.0074,"sa":0.2821},{"date":"2022-01-19","o":2637.0,"h":2730.0,"l":2600.0,"c":2721.5,"v":3495.0,"dr":0.0218,"sa":0.2825},{"date":"2022-01-20","o":2610.5,"h":2788.5,"l":2610.0,"c":2773.0,"v":1887.0,"dr":0.0189,"sa":0.2828},{"date":"2022-01-21","o":2750.0,"h":2852.0,"l":2700.0,"c":2809.5,"v":1386.0,"dr":0.0132,"sa":0.2827},{"date":"2022-01-24","o":2810.0,"h":2867.0,"l":2740.0,"c":2776.0,"v":2062.0,"dr":-0.0119,"sa":0.2831},{"date":"2022-01-25","o":2776.0,"h":2860.0,"l":2720.0,"c":2776.0,"v":800.0,"dr":0.0,"sa":0.2829},{"date":"2022-01-26","o":2889.0,"h":2990.0,"l":2832.0,"c":2834.0,"v":2387.0,"dr":0.0209,"sa":0.2833},{"date":"2022-01-27","o":2832.0,"h":2977.5,"l":2830.0,"c":2927.5,"v":1305.0,"dr":0.033,"sa":0.2849},{"date":"2022-01-28","o":2890.0,"h":2990.0,"l":2772.0,"c":2813.0,"v":767.0,"dr":-0.0391,"sa":0.2875},{"date":"2022-01-31","o":2850.0,"h":2989.0,"l":2812.0,"c":2830.0,"v":1067.0,"dr":0.006,"sa":0.2876},{"date":"2022-02-01","o":2835.0,"h":2965.0,"l":2820.0,"c":2826.5,"v":697.0,"dr":-0.0012,"sa":0.2875},{"date":"2022-02-02","o":2950.0,"h":2950.0,"l":2770.0,"c":2770.0,"v":643.0,"dr":-0.02,"sa":0.2882},{"date":"2022-02-04","o":2850.0,"h":2910.0,"l":2753.0,"c":2753.5,"v":646.0,"dr":-0.006,"sa":0.2883},{"date":"2022-02-07","o":2800.0,"h":2895.0,"l":2750.0,"c":2775.0,"v":342.0,"dr":0.0078,"sa":0.2868},{"date":"2022-02-08","o":2750.0,"h":2885.0,"l":2704.5,"c":2715.5,"v":1957.0,"dr":-0.0214,"sa":0.2849},{"date":"2022-02-09","o":2750.0,"h":2750.0,"l":2650.0,"c":2693.0,"v":4337.0,"dr":-0.0083,"sa":0.285},{"date":"2022-02-10","o":2700.0,"h":2727.5,"l":2656.0,"c":2689.0,"v":1001.0,"dr":-0.0015,"sa":0.2846},{"date":"2022-02-11","o":2689.0,"h":2735.0,"l":2687.5,"c":2719.5,"v":2759.0,"dr":0.0113,"sa":0.2846},{"date":"2022-02-14","o":2719.5,"h":2737.5,"l":2584.0,"c":2671.5,"v":1359.0,"dr":-0.0177,"sa":0.2828},{"date":"2022-02-15","o":2715.0,"h":2750.0,"l":2650.0,"c":2652.0,"v":421.0,"dr":-0.0073,"sa":0.2828},{"date":"2022-02-16","o":2680.0,"h":2773.5,"l":2647.5,"c":2651.5,"v":298.0,"dr":-0.0002,"sa":0.2827},{"date":"2022-02-17","o":2700.0,"h":2711.5,"l":2470.5,"c":2684.5,"v":982.0,"dr":0.0124,"sa":0.2828},{"date":"2022-02-18","o":2684.5,"h":2720.0,"l":2660.0,"c":2681.0,"v":587.0,"dr":-0.0013,"sa":0.2826},{"date":"2022-02-21","o":2690.0,"h":2690.0,"l":2530.0,"c":2610.0,"v":676.0,"dr":-0.0265,"sa":0.2823},{"date":"2022-02-22","o":2590.0,"h":2650.0,"l":2499.0,"c":2582.5,"v":1418.0,"dr":-0.0105,"sa":0.2824},{"date":"2022-02-23","o":2590.0,"h":2699.0,"l":2582.5,"c":2630.0,"v":370.0,"dr":0.0184,"sa":0.2828},{"date":"2022-02-24","o":2600.0,"h":2600.0,"l":2280.0,"c":2499.0,"v":1844.0,"dr":-0.0498,"sa":0.2856},{"date":"2022-02-25","o":2512.0,"h":2641.0,"l":2512.0,"c":2558.5,"v":816.0,"dr":0.0238,"sa":0.2862},{"date":"2022-03-02","o":2700.0,"h":2700.0,"l":2580.0,"c":2688.5,"v":953.0,"dr":0.0508,"sa":0.2902},{"date":"2022-03-03","o":2688.5,"h":2702.0,"l":2600.0,"c":2688.5,"v":1205.0,"dr":0.0,"sa":0.2894},{"date":"2022-03-04","o":2700.0,"h":2706.0,"l":2620.0,"c":2706.0,"v":337.0,"dr":0.0065,"sa":0.2895},{"date":"2022-03-06","o":2529.5,"h":2580.5,"l":2460.0,"c":2462.0,"v":519.0,"dr":-0.0902,"sa":0.2959},{"date":"2022-03-07","o":2706.0,"h":2780.0,"l":2600.0,"c":2637.5,"v":936.0,"dr":0.0713,"sa":0.3032},{"date":"2022-03-08","o":2640.0,"h":2640.0,"l":2525.5,"c":2549.0,"v":1227.0,"dr":-0.0336,"sa":0.3039},{"date":"2022-03-09","o":2529.5,"h":2580.5,"l":2460.0,"c":2462.0,"v":519.0,"dr":-0.0341,"sa":0.3059},{"date":"2022-03-10","o":2462.0,"h":2490.0,"l":2430.0,"c":2443.0,"v":522.0,"dr":-0.0077,"sa":0.306},{"date":"2022-03-11","o":2433.0,"h":2467.0,"l":2399.5,"c":2418.5,"v":577.0,"dr":-0.01,"sa":0.3056},{"date":"2022-03-14","o":2418.5,"h":2418.5,"l":2340.5,"c":2365.0,"v":2756.0,"dr":-0.0221,"sa":0.3058},{"date":"2022-03-15","o":2410.0,"h":2468.0,"l":2400.0,"c":2434.0,"v":1077.0,"dr":0.0292,"sa":0.304},{"date":"2022-03-16","o":2445.5,"h":2488.5,"l":2488.5,"c":2488.5,"v":0.0,"dr":0.0224,"sa":0.3042},{"date":"2022-03-17","o":2490.0,"h":2561.5,"l":2450.0,"c":2526.5,"v":768.0,"dr":0.0153,"sa":0.304},{"date":"2022-03-18","o":2550.0,"h":2552.0,"l":2506.0,"c":2519.5,"v":718.0,"dr":-0.0028,"sa":0.3041},{"date":"2022-03-21","o":2530.0,"h":2580.0,"l":2530.0,"c":2571.5,"v":806.0,"dr":0.0206,"sa":0.3038},{"date":"2022-03-22","o":2650.5,"h":2680.0,"l":2637.5,"c":2654.0,"v":369.0,"dr":0.0321,"sa":0.3046},{"date":"2022-03-23","o":2656.0,"h":2692.5,"l":2654.0,"c":2675.0,"v":784.0,"dr":0.0079,"sa":0.3046},{"date":"2022-03-25","o":2690.0,"h":2701.0,"l":2642.5,"c":2685.0,"v":1706.0,"dr":0.0037,"sa":0.3045},{"date":"2022-03-28","o":2684.0,"h":2684.0,"l":2541.0,"c":2543.5,"v":742.0,"dr":-0.0527,"sa":0.309},{"date":"2022-03-29","o":2550.0,"h":2568.0,"l":2468.0,"c":2470.0,"v":1303.0,"dr":-0.0289,"sa":0.3102},{"date":"2022-03-30","o":2470.0,"h":2502.0,"l":2470.0,"c":2502.0,"v":306.0,"dr":0.013,"sa":0.3098},{"date":"2022-03-31","o":2595.0,"h":2595.0,"l":2480.0,"c":2504.5,"v":2205.0,"dr":0.001,"sa":0.3091},{"date":"2022-04-01","o":2550.0,"h":2552.0,"l":2458.0,"c":2497.5,"v":916.0,"dr":-0.0028,"sa":0.308},{"date":"2022-04-04","o":2508.0,"h":2510.5,"l":2474.0,"c":2507.0,"v":487.0,"dr":0.0038,"sa":0.3071},{"date":"2022-04-05","o":2522.5,"h":2580.5,"l":2492.0,"c":2492.0,"v":498.0,"dr":-0.006,"sa":0.3072},{"date":"2022-04-06","o":2526.5,"h":2550.0,"l":2526.5,"c":2548.5,"v":576.0,"dr":0.0227,"sa":0.3073},{"date":"2022-04-07","o":2550.0,"h":2560.0,"l":2525.0,"c":2559.5,"v":1197.0,"dr":0.0043,"sa":0.3068},{"date":"2022-04-08","o":2500.0,"h":2590.0,"l":2500.0,"c":2572.5,"v":337.0,"dr":0.0051,"sa":0.3068},{"date":"2022-04-11","o":2601.0,"h":2610.0,"l":2570.0,"c":2605.0,"v":863.0,"dr":0.0126,"sa":0.3062},{"date":"2022-04-12","o":2586.5,"h":2620.0,"l":2586.5,"c":2617.5,"v":305.0,"dr":0.0048,"sa":0.3063},{"date":"2022-04-13","o":2699.0,"h":2699.0,"l":2580.0,"c":2610.0,"v":530.0,"dr":-0.0029,"sa":0.3063},{"date":"2022-04-18","o":2596.5,"h":2637.0,"l":2580.0,"c":2590.5,"v":142.0,"dr":-0.0075,"sa":0.3064},{"date":"2022-04-19","o":2480.5,"h":2639.0,"l":2480.5,"c":2628.5,"v":437.0,"dr":0.0147,"sa":0.3066},{"date":"2022-04-20","o":2631.0,"h":2715.0,"l":2631.0,"c":2705.5,"v":875.0,"dr":0.0293,"sa":0.3079},{"date":"2022-04-21","o":2779.5,"h":2884.5,"l":2770.0,"c":2871.0,"v":932.0,"dr":0.0612,"sa":0.3136},{"date":"2022-04-22","o":2871.0,"h":2930.5,"l":2870.0,"c":2902.5,"v":1558.0,"dr":0.011,"sa":0.3135},{"date":"2022-04-25","o":2895.0,"h":2900.0,"l":2790.0,"c":2896.5,"v":694.0,"dr":-0.0021,"sa":0.3136},{"date":"2022-04-26","o":2896.5,"h":2952.5,"l":2896.0,"c":2935.0,"v":1397.0,"dr":0.0133,"sa":0.3093},{"date":"2022-04-27","o":2955.0,"h":2980.0,"l":2869.5,"c":2879.0,"v":874.0,"dr":-0.0191,"sa":0.3085},{"date":"2022-04-28","o":2903.5,"h":2903.5,"l":2829.0,"c":2830.5,"v":1549.0,"dr":-0.0168,"sa":0.3091},{"date":"2022-04-29","o":2800.5,"h":2935.0,"l":2800.5,"c":2881.0,"v":770.0,"dr":0.0178,"sa":0.308},{"date":"2022-05-02","o":2880.0,"h":2955.0,"l":2866.5,"c":2933.0,"v":881.0,"dr":0.018,"sa":0.3073},{"date":"2022-05-03","o":3012.0,"h":3012.0,"l":2863.5,"c":2865.0,"v":1052.0,"dr":-0.0232,"sa":0.3083},{"date":"2022-05-04","o":2950.0,"h":2950.0,"l":2865.0,"c":2887.5,"v":3559.0,"dr":0.0079,"sa":0.3083},{"date":"2022-05-05","o":2970.0,"h":2970.0,"l":2878.0,"c":2896.0,"v":1383.0,"dr":0.0029,"sa":0.3081},{"date":"2022-05-06","o":2900.0,"h":2957.5,"l":2865.0,"c":2957.0,"v":559.0,"dr":0.0211,"sa":0.308},{"date":"2022-05-09","o":2960.0,"h":3063.5,"l":2885.0,"c":2888.5,"v":2028.0,"dr":-0.0232,"sa":0.3087},{"date":"2022-05-10","o":2860.0,"h":2860.0,"l":2452.5,"c":2702.0,"v":2081.0,"dr":-0.0646,"sa":0.3142},{"date":"2022-05-11","o":2712.5,"h":2750.0,"l":2680.0,"c":2691.0,"v":641.0,"dr":-0.0041,"sa":0.3132},{"date":"2022-05-12","o":2770.0,"h":2770.0,"l":2690.0,"c":2721.0,"v":1155.0,"dr":0.0111,"sa":0.3131},{"date":"2022-05-13","o":2741.5,"h":2839.5,"l":2729.5,"c":2835.5,"v":2858.0,"dr":0.0421,"sa":0.3151},{"date":"2022-05-16","o":2818.5,"h":2900.0,"l":2816.5,"c":2868.0,"v":805.0,"dr":0.0115,"sa":0.3151},{"date":"2022-05-19","o":2739.5,"h":2775.0,"l":2690.0,"c":2696.0,"v":2124.0,"dr":-0.06,"sa":0.321},{"date":"2022-05-20","o":2701.5,"h":2747.5,"l":2663.0,"c":2699.5,"v":285.0,"dr":0.0013,"sa":0.3209},{"date":"2022-05-23","o":2753.5,"h":2769.5,"l":2703.5,"c":2759.0,"v":608.0,"dr":0.022,"sa":0.3206},{"date":"2022-05-24","o":2770.0,"h":2822.0,"l":2752.5,"c":2820.5,"v":280.0,"dr":0.0223,"sa":0.3197},{"date":"2022-05-26","o":2870.0,"h":2938.0,"l":2855.0,"c":2929.5,"v":845.0,"dr":0.0386,"sa":0.3218},{"date":"2022-05-27","o":2901.0,"h":2941.0,"l":2867.0,"c":2879.5,"v":4293.0,"dr":-0.0171,"sa":0.3223},{"date":"2022-05-30","o":2879.5,"h":3049.0,"l":2750.0,"c":2993.0,"v":147.0,"dr":0.0394,"sa":0.3245},{"date":"2022-05-31","o":2867.5,"h":2880.0,"l":2830.5,"c":2851.5,"v":1359.0,"dr":-0.0473,"sa":0.3282},{"date":"2022-06-01","o":2851.5,"h":2876.0,"l":2810.0,"c":2868.5,"v":5728.0,"dr":0.006,"sa":0.3275},{"date":"2022-06-02","o":2798.5,"h":2843.5,"l":2774.0,"c":2825.0,"v":3319.0,"dr":-0.0152,"sa":0.3278},{"date":"2022-06-03","o":2821.0,"h":2840.5,"l":2791.0,"c":2831.0,"v":1874.0,"dr":0.0021,"sa":0.3268},{"date":"2022-06-06","o":2829.5,"h":2857.0,"l":2805.0,"c":2819.0,"v":1197.0,"dr":-0.0042,"sa":0.3268},{"date":"2022-06-07","o":2820.0,"h":2845.5,"l":2808.0,"c":2839.5,"v":465.0,"dr":0.0073,"sa":0.3268},{"date":"2022-06-08","o":2656.0,"h":2702.5,"l":2603.0,"c":2613.5,"v":7671.0,"dr":-0.0796,"sa":0.3358},{"date":"2022-06-09","o":2620.0,"h":2720.0,"l":2586.5,"c":2694.5,"v":4793.0,"dr":0.031,"sa":0.3368},{"date":"2022-06-10","o":2695.0,"h":2829.5,"l":2650.0,"c":2800.5,"v":11653.0,"dr":0.0393,"sa":0.3388},{"date":"2022-06-13","o":2805.0,"h":2900.0,"l":2710.0,"c":2840.0,"v":2908.0,"dr":0.0141,"sa":0.339},{"date":"2022-06-14","o":2800.0,"h":2850.0,"l":2730.0,"c":2786.0,"v":2418.0,"dr":-0.019,"sa":0.3396},{"date":"2022-06-15","o":2801.5,"h":2850.0,"l":2700.0,"c":2726.0,"v":6241.0,"dr":-0.0215,"sa":0.3398},{"date":"2022-06-16","o":2720.0,"h":2759.5,"l":2637.5,"c":2754.5,"v":2424.0,"dr":0.0105,"sa":0.3393},{"date":"2022-06-21","o":2754.5,"h":2773.0,"l":2700.0,"c":2757.0,"v":6150.0,"dr":0.0009,"sa":0.3393},{"date":"2022-06-22","o":2614.0,"h":2614.0,"l":2436.0,"c":2475.0,"v":9326.0,"dr":-0.1023,"sa":0.3548},{"date":"2022-06-23","o":2532.0,"h":2532.0,"l":2443.5,"c":2522.5,"v":4192.0,"dr":0.0192,"sa":0.355},{"date":"2022-06-24","o":2599.0,"h":2599.0,"l":2507.0,"c":2580.0,"v":5308.0,"dr":0.0228,"sa":0.3551},{"date":"2022-06-27","o":2600.0,"h":2650.0,"l":2535.0,"c":2642.5,"v":3505.0,"dr":0.0242,"sa":0.3554},{"date":"2022-06-28","o":2690.0,"h":2765.0,"l":2641.5,"c":2702.5,"v":7598.0,"dr":0.0227,"sa":0.356},{"date":"2022-06-29","o":2671.0,"h":2695.0,"l":2588.0,"c":2625.5,"v":9340.0,"dr":-0.0285,"sa":0.3572},{"date":"2022-06-30","o":2690.0,"h":2690.0,"l":2588.0,"c":2660.0,"v":3909.0,"dr":0.0131,"sa":0.3568},{"date":"2022-07-01","o":2666.0,"h":2671.5,"l":2600.0,"c":2662.5,"v":2144.0,"dr":0.0009,"sa":0.3549},{"date":"2022-07-04","o":2782.0,"h":2810.0,"l":2700.0,"c":2789.0,"v":1482.0,"dr":0.0475,"sa":0.3579},{"date":"2022-07-05","o":2890.0,"h":2999.0,"l":2693.0,"c":2880.0,"v":5448.0,"dr":0.0326,"sa":0.3591},{"date":"2022-07-06","o":2975.0,"h":2975.0,"l":2787.5,"c":2883.5,"v":2271.0,"dr":0.0012,"sa":0.3589},{"date":"2022-07-07","o":2885.0,"h":3108.5,"l":2885.0,"c":3088.0,"v":7423.0,"dr":0.0709,"sa":0.3652},{"date":"2022-07-08","o":3098.5,"h":3170.0,"l":3020.0,"c":3136.5,"v":8683.0,"dr":0.0157,"sa":0.3653},{"date":"2022-07-11","o":3136.5,"h":3220.0,"l":3082.0,"c":3135.5,"v":1484.0,"dr":-0.0003,"sa":0.3647},{"date":"2022-07-12","o":3164.0,"h":3250.0,"l":3083.0,"c":3106.5,"v":2418.0,"dr":-0.0092,"sa":0.3648},{"date":"2022-07-13","o":3082.0,"h":3094.5,"l":3033.5,"c":3057.0,"v":1704.0,"dr":-0.0159,"sa":0.3652},{"date":"2022-07-14","o":3041.0,"h":3097.0,"l":3038.5,"c":3095.0,"v":688.0,"dr":0.0124,"sa":0.3654},{"date":"2022-07-15","o":3094.5,"h":3170.0,"l":3086.5,"c":3164.0,"v":3575.0,"dr":0.0223,"sa":0.3656},{"date":"2022-07-18","o":3170.0,"h":3240.5,"l":3170.0,"c":3220.5,"v":756.0,"dr":0.0179,"sa":0.366},{"date":"2022-07-19","o":3261.0,"h":3330.0,"l":3250.0,"c":3327.0,"v":4507.0,"dr":0.0331,"sa":0.3673},{"date":"2022-07-20","o":3325.0,"h":3347.5,"l":3278.0,"c":3302.5,"v":6600.0,"dr":-0.0074,"sa":0.3673},{"date":"2022-07-21","o":3304.0,"h":3627.5,"l":3304.0,"c":3581.0,"v":2209.0,"dr":0.0843,"sa":0.3758},{"date":"2022-07-22","o":3585.0,"h":3585.0,"l":3451.0,"c":3500.0,"v":5772.0,"dr":-0.0226,"sa":0.376},{"date":"2022-07-25","o":3550.0,"h":3625.5,"l":3480.0,"c":3616.0,"v":3457.0,"dr":0.0331,"sa":0.3772},{"date":"2022-07-26","o":3650.0,"h":3716.0,"l":3599.0,"c":3688.0,"v":4558.0,"dr":0.0199,"sa":0.3776},{"date":"2022-07-27","o":3773.0,"h":3773.0,"l":3599.0,"c":3667.0,"v":4094.0,"dr":-0.0057,"sa":0.3777},{"date":"2022-07-28","o":3637.5,"h":3660.0,"l":3367.5,"c":3463.0,"v":5914.0,"dr":-0.0556,"sa":0.382},{"date":"2022-07-29","o":3459.0,"h":3459.0,"l":3146.5,"c":3171.0,"v":3239.0,"dr":-0.0843,"sa":0.3914},{"date":"2022-08-01","o":3180.0,"h":3187.5,"l":2986.0,"c":3105.5,"v":4997.0,"dr":-0.0207,"sa":0.392},{"date":"2022-08-02","o":3101.5,"h":3192.0,"l":3062.0,"c":3157.0,"v":1678.0,"dr":0.0166,"sa":0.3923},{"date":"2022-08-03","o":3204.5,"h":3219.0,"l":3142.5,"c":3198.0,"v":5553.0,"dr":0.013,"sa":0.3924},{"date":"2022-08-04","o":3220.0,"h":3268.0,"l":3133.5,"c":3246.5,"v":1151.0,"dr":0.0152,"sa":0.3926},{"date":"2022-08-05","o":3250.0,"h":3251.5,"l":3135.0,"c":3139.5,"v":2405.0,"dr":-0.033,"sa":0.3942},{"date":"2022-08-08","o":3159.5,"h":3205.0,"l":3088.5,"c":3163.0,"v":908.0,"dr":0.0075,"sa":0.3937},{"date":"2022-08-09","o":3186.0,"h":3211.5,"l":3158.5,"c":3174.0,"v":1736.0,"dr":0.0035,"sa":0.3936},{"date":"2022-08-10","o":3242.5,"h":3242.5,"l":3181.5,"c":3220.5,"v":923.0,"dr":0.0147,"sa":0.3937},{"date":"2022-08-11","o":3245.0,"h":3271.5,"l":3220.0,"c":3227.5,"v":1199.0,"dr":0.0022,"sa":0.3936},{"date":"2022-08-12","o":3225.0,"h":3254.5,"l":3204.5,"c":3251.0,"v":897.0,"dr":0.0073,"sa":0.3926},{"date":"2022-08-16","o":3290.0,"h":3290.0,"l":3209.0,"c":3231.0,"v":966.0,"dr":-0.0062,"sa":0.3925},{"date":"2022-08-17","o":3230.0,"h":3279.0,"l":3205.0,"c":3267.0,"v":2866.0,"dr":0.0111,"sa":0.3925},{"date":"2022-08-18","o":3288.0,"h":3370.0,"l":3260.0,"c":3359.0,"v":2207.0,"dr":0.0282,"sa":0.3934},{"date":"2022-08-19","o":3389.0,"h":3440.0,"l":3389.0,"c":3438.5,"v":2322.0,"dr":0.0237,"sa":0.3937},{"date":"2022-08-22","o":3430.0,"h":3455.0,"l":3373.5,"c":3392.5,"v":5455.0,"dr":-0.0134,"sa":0.394},{"date":"2022-08-23","o":3391.0,"h":3428.0,"l":3288.0,"c":3408.5,"v":6271.0,"dr":0.0047,"sa":0.3934},{"date":"2022-08-24","o":3450.0,"h":3450.0,"l":3391.0,"c":3429.0,"v":421.0,"dr":0.006,"sa":0.3902},{"date":"2022-08-25","o":3350.0,"h":3481.0,"l":3350.0,"c":3438.0,"v":1020.0,"dr":0.0026,"sa":0.3896},{"date":"2022-08-26","o":3479.0,"h":3479.0,"l":3369.0,"c":3377.0,"v":1692.0,"dr":-0.0177,"sa":0.39},{"date":"2022-08-29","o":3377.0,"h":3377.0,"l":3304.0,"c":3362.0,"v":936.0,"dr":-0.0044,"sa":0.3898},{"date":"2022-08-30","o":3345.0,"h":3370.0,"l":3315.0,"c":3331.5,"v":3363.0,"dr":-0.0091,"sa":0.3899},{"date":"2022-08-31","o":3335.0,"h":3367.0,"l":3307.0,"c":3331.0,"v":1557.0,"dr":-0.0002,"sa":0.3895},{"date":"2022-09-01","o":3349.5,"h":3351.0,"l":3283.5,"c":3292.0,"v":844.0,"dr":-0.0117,"sa":0.3896},{"date":"2022-09-05","o":3300.0,"h":3330.0,"l":3055.0,"c":3195.5,"v":508.0,"dr":-0.0293,"sa":0.3908},{"date":"2022-09-06","o":3207.5,"h":3246.0,"l":3160.0,"c":3169.0,"v":9814.0,"dr":-0.0083,"sa":0.3907},{"date":"2022-09-07","o":3200.0,"h":3200.0,"l":3130.0,"c":3167.5,"v":2980.0,"dr":-0.0005,"sa":0.3904},{"date":"2022-09-08","o":3178.5,"h":3213.0,"l":3170.0,"c":3208.5,"v":836.0,"dr":0.0129,"sa":0.3903},{"date":"2022-09-09","o":3102.0,"h":3240.0,"l":3102.0,"c":3205.0,"v":1525.0,"dr":-0.0011,"sa":0.3901},{"date":"2022-09-12","o":3189.0,"h":3220.5,"l":3157.0,"c":3170.5,"v":2822.0,"dr":-0.0108,"sa":0.3903},{"date":"2022-09-13","o":3171.0,"h":3171.0,"l":3016.0,"c":3019.0,"v":4693.0,"dr":-0.0478,"sa":0.3925},{"date":"2022-09-14","o":2953.5,"h":2975.0,"l":2911.0,"c":2964.0,"v":9307.0,"dr":-0.0182,"sa":0.393},{"date":"2022-09-15","o":2951.0,"h":3117.0,"l":2951.0,"c":3101.0,"v":1234.0,"dr":0.0462,"sa":0.3953},{"date":"2022-09-16","o":3118.5,"h":3187.0,"l":3118.5,"c":3160.0,"v":1601.0,"dr":0.019,"sa":0.395},{"date":"2022-09-19","o":3226.0,"h":3280.0,"l":3180.5,"c":3268.0,"v":3169.0,"dr":0.0342,"sa":0.3963},{"date":"2022-09-20","o":3250.0,"h":3288.5,"l":3180.0,"c":3239.0,"v":583.0,"dr":-0.0089,"sa":0.3963},{"date":"2022-09-21","o":3260.5,"h":3356.0,"l":3260.5,"c":3290.5,"v":4082.0,"dr":0.0159,"sa":0.3965},{"date":"2022-09-22","o":3316.0,"h":3408.5,"l":3316.0,"c":3402.5,"v":3242.0,"dr":0.034,"sa":0.3966},{"date":"2022-09-23","o":3273.0,"h":3342.5,"l":3201.0,"c":3255.0,"v":1951.0,"dr":-0.0434,"sa":0.397},{"date":"2022-09-26","o":3255.0,"h":3287.5,"l":3177.0,"c":3218.0,"v":402.0,"dr":-0.0114,"sa":0.397},{"date":"2022-09-27","o":3269.5,"h":3269.5,"l":3098.0,"c":3135.0,"v":760.0,"dr":-0.0258,"sa":0.3979},{"date":"2022-09-28","o":3156.0,"h":3184.5,"l":3114.5,"c":3180.5,"v":438.0,"dr":0.0145,"sa":0.3981},{"date":"2022-09-29","o":3195.5,"h":3195.5,"l":3123.0,"c":3160.0,"v":801.0,"dr":-0.0064,"sa":0.3981},{"date":"2022-09-30","o":3133.5,"h":3168.0,"l":3110.0,"c":3133.0,"v":488.0,"dr":-0.0085,"sa":0.3979},{"date":"2022-10-03","o":3169.0,"h":3213.0,"l":3154.5,"c":3210.0,"v":915.0,"dr":0.0246,"sa":0.3985},{"date":"2022-10-05","o":3301.0,"h":3355.0,"l":3264.5,"c":3340.0,"v":994.0,"dr":0.0405,"sa":0.3996},{"date":"2022-10-06","o":3307.5,"h":3355.5,"l":3262.0,"c":3306.0,"v":1280.0,"dr":-0.0102,"sa":0.3997},{"date":"2022-10-11","o":3416.5,"h":3441.0,"l":3366.0,"c":3384.5,"v":2425.0,"dr":0.0237,"sa":0.4002},{"date":"2022-10-12","o":3410.0,"h":3463.5,"l":3410.0,"c":3442.0,"v":660.0,"dr":0.017,"sa":0.4004},{"date":"2022-10-13","o":3455.0,"h":3600.0,"l":3454.0,"c":3589.5,"v":2644.0,"dr":0.0429,"sa":0.4024},{"date":"2022-10-14","o":3586.0,"h":3620.5,"l":3531.5,"c":3538.5,"v":1047.0,"dr":-0.0142,"sa":0.3948},{"date":"2022-10-17","o":3519.5,"h":3542.5,"l":3427.5,"c":3431.5,"v":963.0,"dr":-0.0302,"sa":0.3959},{"date":"2022-10-18","o":3441.5,"h":3446.0,"l":3370.0,"c":3370.0,"v":332.0,"dr":-0.0179,"sa":0.3963},{"date":"2022-10-19","o":3400.0,"h":3409.0,"l":3363.0,"c":3384.0,"v":518.0,"dr":0.0042,"sa":0.396},{"date":"2022-10-20","o":3384.0,"h":3384.0,"l":3299.5,"c":3314.0,"v":1968.0,"dr":-0.0207,"sa":0.3966},{"date":"2022-10-21","o":3329.5,"h":3382.0,"l":3324.0,"c":3374.5,"v":957.0,"dr":0.0183,"sa":0.3969},{"date":"2022-10-25","o":3459.0,"h":3499.0,"l":3449.0,"c":3489.5,"v":489.0,"dr":0.0341,"sa":0.398},{"date":"2022-10-26","o":3541.5,"h":3561.0,"l":3535.5,"c":3540.0,"v":1276.0,"dr":0.0145,"sa":0.3976},{"date":"2022-10-27","o":3560.0,"h":3564.5,"l":3468.5,"c":3473.0,"v":1181.0,"dr":-0.0189,"sa":0.3977},{"date":"2022-10-28","o":3560.0,"h":3598.0,"l":3542.5,"c":3546.5,"v":530.0,"dr":0.0212,"sa":0.3982},{"date":"2022-10-31","o":3528.0,"h":3572.5,"l":3528.0,"c":3542.5,"v":1511.0,"dr":-0.0011,"sa":0.398},{"date":"2022-11-01","o":3560.0,"h":3570.0,"l":3491.0,"c":3507.0,"v":518.0,"dr":-0.01,"sa":0.3981},{"date":"2022-11-02","o":3507.0,"h":3507.0,"l":3400.0,"c":3400.0,"v":3810.0,"dr":-0.0305,"sa":0.3993},{"date":"2022-11-03","o":3420.0,"h":3450.0,"l":3394.5,"c":3434.0,"v":644.0,"dr":0.01,"sa":0.3993},{"date":"2022-11-04","o":3450.0,"h":3600.0,"l":3424.0,"c":3477.5,"v":1107.0,"dr":0.0127,"sa":0.3993},{"date":"2022-11-07","o":3478.0,"h":3499.5,"l":3434.0,"c":3461.5,"v":1941.0,"dr":-0.0046,"sa":0.3991},{"date":"2022-11-08","o":3390.0,"h":3508.0,"l":3390.0,"c":3493.5,"v":1219.0,"dr":0.0092,"sa":0.3991},{"date":"2022-11-09","o":3523.5,"h":3523.5,"l":3410.0,"c":3431.5,"v":807.0,"dr":-0.0177,"sa":0.3995},{"date":"2022-11-10","o":3312.5,"h":3560.0,"l":3290.0,"c":3410.5,"v":1282.0,"dr":-0.0061,"sa":0.3974},{"date":"2022-11-11","o":3310.5,"h":3442.0,"l":3310.0,"c":3439.0,"v":1078.0,"dr":0.0084,"sa":0.3975},{"date":"2022-11-14","o":3450.0,"h":3482.0,"l":3418.0,"c":3418.0,"v":1430.0,"dr":-0.0061,"sa":0.397},{"date":"2022-11-15","o":3420.0,"h":3495.0,"l":3392.5,"c":3486.0,"v":2454.0,"dr":0.0199,"sa":0.3972},{"date":"2022-11-16","o":3555.0,"h":3560.0,"l":3470.0,"c":3539.5,"v":4817.0,"dr":0.0153,"sa":0.3974},{"date":"2022-11-17","o":3560.0,"h":3665.0,"l":3557.5,"c":3655.0,"v":4276.0,"dr":0.0326,"sa":0.3986},{"date":"2022-11-18","o":3694.5,"h":3730.0,"l":3634.5,"c":3670.5,"v":782.0,"dr":0.0042,"sa":0.3985},{"date":"2022-11-22","o":3749.0,"h":3840.0,"l":3696.0,"c":3756.5,"v":1089.0,"dr":0.0234,"sa":0.3989},{"date":"2022-11-23","o":3840.0,"h":3916.5,"l":3650.0,"c":3665.5,"v":942.0,"dr":-0.0242,"sa":0.3992},{"date":"2022-11-24","o":3513.0,"h":3870.0,"l":3513.0,"c":3799.0,"v":147.0,"dr":0.0364,"sa":0.4007},{"date":"2022-11-25","o":3799.0,"h":3799.0,"l":3650.0,"c":3770.0,"v":5244.0,"dr":-0.0076,"sa":0.4007},{"date":"2022-11-28","o":3800.0,"h":3800.0,"l":3617.0,"c":3646.0,"v":906.0,"dr":-0.0329,"sa":0.4021},{"date":"2022-11-29","o":3700.0,"h":3700.5,"l":3621.0,"c":3699.5,"v":521.0,"dr":0.0147,"sa":0.4008},{"date":"2022-11-30","o":3751.0,"h":3773.5,"l":3664.0,"c":3762.5,"v":628.0,"dr":0.017,"sa":0.4011},{"date":"2022-12-01","o":3900.0,"h":3900.0,"l":3760.0,"c":3810.0,"v":918.0,"dr":0.0126,"sa":0.4012},{"date":"2022-12-02","o":3833.0,"h":3915.0,"l":3792.0,"c":3903.5,"v":23787.0,"dr":0.0245,"sa":0.4016},{"date":"2022-12-05","o":3903.5,"h":4000.0,"l":3835.0,"c":3942.0,"v":780.0,"dr":0.0099,"sa":0.4017},{"date":"2022-12-06","o":4100.0,"h":4350.0,"l":3918.5,"c":3962.5,"v":2070.0,"dr":0.0052,"sa":0.4013},{"date":"2022-12-07","o":4142.0,"h":4142.0,"l":3907.5,"c":3923.0,"v":1895.0,"dr":-0.01,"sa":0.4015},{"date":"2022-12-12","o":4000.0,"h":4027.0,"l":3881.0,"c":3898.0,"v":815.0,"dr":-0.0064,"sa":0.4016},{"date":"2022-12-13","o":3920.0,"h":3941.0,"l":3861.5,"c":3941.0,"v":1320.0,"dr":0.011,"sa":0.4011},{"date":"2022-12-14","o":3941.0,"h":3951.0,"l":3869.0,"c":3892.0,"v":9734.0,"dr":-0.0124,"sa":0.4009},{"date":"2022-12-15","o":3893.0,"h":3935.0,"l":3857.0,"c":3917.5,"v":4542.0,"dr":0.0066,"sa":0.4009},{"date":"2022-12-16","o":3920.0,"h":3922.0,"l":3809.5,"c":3856.5,"v":12057.0,"dr":-0.0156,"sa":0.4011},{"date":"2022-12-19","o":3949.5,"h":3949.5,"l":3830.0,"c":3854.0,"v":2084.0,"dr":-0.0006,"sa":0.401},{"date":"2022-12-20","o":3850.0,"h":3920.0,"l":3723.0,"c":3849.0,"v":481.0,"dr":-0.0013,"sa":0.4009},{"date":"2022-12-21","o":3800.0,"h":3850.0,"l":3790.0,"c":3800.5,"v":28741.0,"dr":-0.0126,"sa":0.4009},{"date":"2022-12-22","o":3800.0,"h":3841.0,"l":3797.0,"c":3821.5,"v":3950.0,"dr":0.0055,"sa":0.4008},{"date":"2022-12-23","o":3850.0,"h":3880.0,"l":3799.5,"c":3845.5,"v":1364.0,"dr":0.0063,"sa":0.3998},{"date":"2022-12-26","o":4000.0,"h":4000.0,"l":3700.0,"c":3790.0,"v":389.0,"dr":-0.0144,"sa":0.4001},{"date":"2022-12-28","o":4052.0,"h":4052.0,"l":3818.0,"c":3979.5,"v":1385.0,"dr":0.05,"sa":0.4025},{"date":"2022-12-29","o":3979.5,"h":4030.0,"l":3850.0,"c":3922.0,"v":420.0,"dr":-0.0144,"sa":0.4028},{"date":"2022-12-30","o":4068.0,"h":4069.0,"l":3794.5,"c":3942.5,"v":969.0,"dr":0.0052,"sa":0.4027},{"date":"2023-01-02","o":3946.0,"h":4025.0,"l":3800.0,"c":4000.0,"v":307.0,"dr":0.0146,"sa":0.4015},{"date":"2023-01-03","o":4000.0,"h":4000.0,"l":3834.0,"c":3908.0,"v":3961.0,"dr":-0.023,"sa":0.4006},{"date":"2023-01-04","o":3950.0,"h":3950.0,"l":3837.5,"c":3870.0,"v":814.0,"dr":-0.0097,"sa":0.4007},{"date":"2023-01-05","o":3850.0,"h":3938.5,"l":3830.0,"c":3870.0,"v":912.0,"dr":0.0,"sa":0.4007},{"date":"2023-01-06","o":3969.0,"h":3970.0,"l":3871.5,"c":3961.0,"v":2000.0,"dr":0.0235,"sa":0.4006},{"date":"2023-01-09","o":3960.0,"h":4000.0,"l":3836.0,"c":3873.5,"v":979.0,"dr":-0.0221,"sa":0.4006},{"date":"2023-01-10","o":3949.0,"h":3949.0,"l":3814.0,"c":3815.5,"v":4520.0,"dr":-0.015,"sa":0.4002},{"date":"2023-01-11","o":3850.0,"h":3876.5,"l":3777.0,"c":3847.5,"v":1012.0,"dr":0.0084,"sa":0.4001},{"date":"2023-01-12","o":3892.5,"h":3944.0,"l":3876.0,"c":3940.0,"v":699.0,"dr":0.024,"sa":0.4007},{"date":"2023-01-13","o":3953.0,"h":3988.5,"l":3918.0,"c":3985.5,"v":1093.0,"dr":0.0115,"sa":0.4008},{"date":"2023-01-16","o":3986.0,"h":4100.0,"l":3840.0,"c":4050.5,"v":747.0,"dr":0.0163,"sa":0.4004},{"date":"2023-01-17","o":4149.0,"h":4170.0,"l":4070.0,"c":4088.5,"v":20687.0,"dr":0.0094,"sa":0.3989},{"date":"2023-01-18","o":4088.0,"h":4115.0,"l":3781.5,"c":3887.0,"v":5171.0,"dr":-0.0493,"sa":0.4022},{"date":"2023-01-19","o":3900.0,"h":3956.5,"l":3830.0,"c":3945.0,"v":1751.0,"dr":0.0149,"sa":0.4016},{"date":"2023-01-20","o":4025.0,"h":4093.0,"l":3989.5,"c":4064.0,"v":1250.0,"dr":0.0302,"sa":0.4024},{"date":"2023-01-23","o":4060.0,"h":4140.0,"l":4034.0,"c":4091.5,"v":2199.0,"dr":0.0068,"sa":0.402},{"date":"2023-01-24","o":4103.0,"h":4450.0,"l":4050.0,"c":4062.5,"v":2815.0,"dr":-0.0071,"sa":0.401},{"date":"2023-01-25","o":4100.0,"h":4261.5,"l":4027.5,"c":4118.0,"v":10569.0,"dr":0.0137,"sa":0.401},{"date":"2023-01-26","o":4118.0,"h":4143.5,"l":4052.0,"c":4084.0,"v":2073.0,"dr":-0.0083,"sa":0.4011},{"date":"2023-01-27","o":4100.0,"h":4178.0,"l":4068.0,"c":4091.0,"v":842.0,"dr":0.0017,"sa":0.4009},{"date":"2023-01-30","o":4060.0,"h":4188.0,"l":4060.0,"c":4104.5,"v":6086.0,"dr":0.0033,"sa":0.4008},{"date":"2023-01-31","o":4060.0,"h":4150.0,"l":4060.0,"c":4145.0,"v":2239.0,"dr":0.0099,"sa":0.4009},{"date":"2023-02-01","o":4178.5,"h":4365.0,"l":4173.5,"c":4360.0,"v":2899.0,"dr":0.0519,"sa":0.4035},{"date":"2023-02-02","o":4365.0,"h":4450.0,"l":4272.0,"c":4307.0,"v":1825.0,"dr":-0.0122,"sa":0.4034},{"date":"2023-02-03","o":4309.0,"h":4353.0,"l":4249.0,"c":4261.0,"v":6608.0,"dr":-0.0107,"sa":0.4034},{"date":"2023-02-06","o":4336.5,"h":4343.0,"l":4246.0,"c":4294.0,"v":1249.0,"dr":0.0077,"sa":0.4032},{"date":"2023-02-07","o":4300.0,"h":4363.0,"l":4245.0,"c":4269.0,"v":2830.0,"dr":-0.0058,"sa":0.4033},{"date":"2023-02-08","o":4350.0,"h":4424.0,"l":4234.5,"c":4256.5,"v":1333.0,"dr":-0.0029,"sa":0.4029},{"date":"2023-02-09","o":4256.0,"h":4335.0,"l":4241.0,"c":4305.0,"v":2226.0,"dr":0.0114,"sa":0.4018},{"date":"2023-02-10","o":4350.0,"h":4387.0,"l":4304.0,"c":4372.0,"v":1022.0,"dr":0.0156,"sa":0.3999},{"date":"2023-02-13","o":4372.0,"h":4439.0,"l":4350.5,"c":4425.5,"v":1494.0,"dr":0.0122,"sa":0.4},{"date":"2023-02-14","o":4465.0,"h":4487.0,"l":4370.0,"c":4375.0,"v":1150.0,"dr":-0.0114,"sa":0.4002},{"date":"2023-02-15","o":4509.0,"h":4509.0,"l":4353.0,"c":4388.5,"v":9354.0,"dr":0.0031,"sa":0.3996},{"date":"2023-02-16","o":4395.0,"h":4476.0,"l":4354.0,"c":4389.0,"v":984.0,"dr":0.0001,"sa":0.3996},{"date":"2023-02-17","o":4370.0,"h":4450.0,"l":4360.0,"c":4445.0,"v":808.0,"dr":0.0128,"sa":0.3997},{"date":"2023-02-22","o":4554.0,"h":4645.0,"l":4339.5,"c":4352.5,"v":1091.0,"dr":-0.0208,"sa":0.3996},{"date":"2023-02-23","o":4352.0,"h":4393.0,"l":4305.5,"c":4351.5,"v":2992.0,"dr":-0.0002,"sa":0.3995},{"date":"2023-02-24","o":4400.0,"h":4400.0,"l":4309.5,"c":4326.5,"v":708.0,"dr":-0.0057,"sa":0.3996},{"date":"2023-02-27","o":4330.0,"h":4375.5,"l":4240.0,"c":4246.5,"v":1814.0,"dr":-0.0185,"sa":0.4},{"date":"2023-02-28","o":4449.0,"h":4449.0,"l":4208.0,"c":4265.0,"v":2998.0,"dr":0.0044,"sa":0.3995},{"date":"2023-03-01","o":4265.0,"h":4280.0,"l":4200.0,"c":4249.5,"v":2831.0,"dr":-0.0036,"sa":0.3994},{"date":"2023-03-02","o":4444.0,"h":4444.0,"l":4253.0,"c":4317.0,"v":5051.0,"dr":0.0159,"sa":0.3997},{"date":"2023-03-03","o":4440.0,"h":4440.0,"l":4307.5,"c":4335.0,"v":4285.0,"dr":0.0042,"sa":0.3995},{"date":"2023-03-06","o":4449.0,"h":4536.5,"l":4351.5,"c":4410.5,"v":9012.0,"dr":0.0174,"sa":0.3998},{"date":"2023-03-07","o":4548.0,"h":4548.0,"l":4302.0,"c":4378.0,"v":2617.0,"dr":-0.0074,"sa":0.3989},{"date":"2023-03-08","o":4378.0,"h":4444.0,"l":4331.0,"c":4444.0,"v":1242.0,"dr":0.0151,"sa":0.3989},{"date":"2023-03-09","o":4407.0,"h":4580.0,"l":4407.0,"c":4513.0,"v":1111.0,"dr":0.0155,"sa":0.3988},{"date":"2023-03-10","o":4513.0,"h":4625.0,"l":4472.0,"c":4601.5,"v":1393.0,"dr":0.0196,"sa":0.3956},{"date":"2023-03-13","o":4640.0,"h":4718.0,"l":4559.0,"c":4605.5,"v":1205.0,"dr":0.0009,"sa":0.3951},{"date":"2023-03-14","o":4629.5,"h":4629.5,"l":4527.0,"c":4600.0,"v":1707.0,"dr":-0.0012,"sa":0.3921},{"date":"2023-03-15","o":4605.0,"h":4650.0,"l":4570.0,"c":4655.0,"v":1229.0,"dr":0.012,"sa":0.3922},{"date":"2023-03-16","o":4669.0,"h":4669.0,"l":4553.5,"c":4625.5,"v":8205.0,"dr":-0.0063,"sa":0.3923},{"date":"2023-03-17","o":4625.5,"h":4625.5,"l":4560.0,"c":4569.0,"v":1469.0,"dr":-0.0122,"sa":0.3814},{"date":"2023-03-20","o":4573.0,"h":4670.0,"l":4572.0,"c":4648.0,"v":1871.0,"dr":0.0173,"sa":0.3755},{"date":"2023-03-21","o":4655.0,"h":4669.0,"l":4585.0,"c":4632.0,"v":1774.0,"dr":-0.0034,"sa":0.3738},{"date":"2023-03-22","o":4635.0,"h":4635.0,"l":4371.0,"c":4399.5,"v":18927.0,"dr":-0.0502,"sa":0.3757},{"date":"2023-03-23","o":4356.5,"h":4369.5,"l":4204.5,"c":4217.5,"v":2773.0,"dr":-0.0414,"sa":0.3781},{"date":"2023-03-27","o":4450.0,"h":4450.0,"l":4288.5,"c":4351.5,"v":2172.0,"dr":0.0318,"sa":0.379},{"date":"2023-03-28","o":4386.0,"h":4386.0,"l":4323.0,"c":4324.0,"v":1291.0,"dr":-0.0063,"sa":0.3783},{"date":"2023-03-29","o":4378.0,"h":4420.0,"l":4350.0,"c":4406.0,"v":696.0,"dr":0.019,"sa":0.3778},{"date":"2023-03-30","o":4400.0,"h":4487.0,"l":4400.0,"c":4478.0,"v":1090.0,"dr":0.0163,"sa":0.3775},{"date":"2023-03-31","o":4500.0,"h":4537.0,"l":4480.0,"c":4525.0,"v":907.0,"dr":0.0105,"sa":0.3774},{"date":"2023-04-03","o":4550.0,"h":4641.5,"l":4550.0,"c":4572.0,"v":2236.0,"dr":0.0104,"sa":0.3774},{"date":"2023-04-04","o":4572.0,"h":4587.5,"l":4521.0,"c":4543.5,"v":1726.0,"dr":-0.0062,"sa":0.3771},{"date":"2023-04-05","o":4620.0,"h":4620.0,"l":4515.5,"c":4539.0,"v":3549.0,"dr":-0.001,"sa":0.3759},{"date":"2023-04-10","o":4568.5,"h":4570.5,"l":4465.0,"c":4493.0,"v":2025.0,"dr":-0.0101,"sa":0.3761},{"date":"2023-04-11","o":4549.5,"h":4549.5,"l":4500.0,"c":4503.0,"v":1828.0,"dr":0.0022,"sa":0.3761},{"date":"2023-04-12","o":4503.0,"h":4513.5,"l":4455.5,"c":4475.0,"v":3257.0,"dr":-0.0062,"sa":0.3721},{"date":"2023-04-13","o":4521.0,"h":4536.5,"l":4455.0,"c":4536.5,"v":868.0,"dr":0.0137,"sa":0.3709},{"date":"2023-04-14","o":4539.0,"h":4589.5,"l":4510.0,"c":4547.0,"v":3317.0,"dr":0.0023,"sa":0.3708},{"date":"2023-04-17","o":4598.0,"h":4671.0,"l":4553.5,"c":4649.5,"v":2057.0,"dr":0.0225,"sa":0.3713},{"date":"2023-04-18","o":4680.5,"h":4921.0,"l":4676.5,"c":4911.5,"v":3329.0,"dr":0.0564,"sa":0.3751},{"date":"2023-04-19","o":4913.0,"h":5059.0,"l":4913.0,"c":5000.5,"v":6734.0,"dr":0.0181,"sa":0.3754},{"date":"2023-04-20","o":5000.5,"h":5019.5,"l":4888.0,"c":5014.5,"v":2621.0,"dr":0.0028,"sa":0.3753},{"date":"2023-04-21","o":5013.0,"h":5235.0,"l":4995.5,"c":5234.5,"v":2753.0,"dr":0.0439,"sa":0.377},{"date":"2023-04-24","o":5334.0,"h":5420.0,"l":5171.5,"c":5411.0,"v":4495.0,"dr":0.0337,"sa":0.3783},{"date":"2023-04-25","o":5400.0,"h":5688.5,"l":5400.0,"c":5492.5,"v":9676.0,"dr":0.0151,"sa":0.3784},{"date":"2023-04-26","o":5500.0,"h":5505.0,"l":5322.0,"c":5479.5,"v":9505.0,"dr":-0.0024,"sa":0.3784},{"date":"2023-04-27","o":5494.0,"h":5494.0,"l":5300.0,"c":5407.5,"v":9455.0,"dr":-0.0131,"sa":0.3787},{"date":"2023-04-28","o":5407.0,"h":5409.0,"l":5330.0,"c":5392.0,"v":2292.0,"dr":-0.0029,"sa":0.3787},{"date":"2023-05-02","o":5400.0,"h":5447.0,"l":5300.0,"c":5415.0,"v":3649.0,"dr":0.0043,"sa":0.3786},{"date":"2023-05-03","o":5431.0,"h":5475.0,"l":5196.0,"c":5212.5,"v":1172.0,"dr":-0.0374,"sa":0.3806},{"date":"2023-05-04","o":5221.0,"h":5225.0,"l":5125.5,"c":5164.5,"v":3055.0,"dr":-0.0092,"sa":0.3798},{"date":"2023-05-05","o":5250.0,"h":5340.5,"l":5188.0,"c":5322.5,"v":1180.0,"dr":0.0306,"sa":0.3763},{"date":"2023-05-08","o":5312.0,"h":5343.5,"l":5282.5,"c":5323.5,"v":2122.0,"dr":0.0002,"sa":0.3763},{"date":"2023-05-09","o":5318.0,"h":5322.5,"l":5251.5,"c":5267.0,"v":1474.0,"dr":-0.0106,"sa":0.3765},{"date":"2023-05-10","o":5285.0,"h":5285.0,"l":5099.0,"c":5166.0,"v":1583.0,"dr":-0.0192,"sa":0.3769},{"date":"2023-05-11","o":5100.0,"h":5196.0,"l":5094.0,"c":5175.5,"v":2509.0,"dr":0.0018,"sa":0.3763},{"date":"2023-05-12","o":5185.0,"h":5367.0,"l":5139.5,"c":5347.0,"v":2594.0,"dr":0.0331,"sa":0.377},{"date":"2023-05-15","o":5362.0,"h":5394.0,"l":5330.0,"c":5382.0,"v":2650.0,"dr":0.0065,"sa":0.3768},{"date":"2023-05-16","o":5382.0,"h":5535.0,"l":5380.0,"c":5452.5,"v":2085.0,"dr":0.0131,"sa":0.3766},{"date":"2023-05-17","o":5490.0,"h":5490.0,"l":5419.0,"c":5483.5,"v":2896.0,"dr":0.0057,"sa":0.3757},{"date":"2023-05-18","o":5500.0,"h":5578.0,"l":5414.5,"c":5554.5,"v":5859.0,"dr":0.0129,"sa":0.3758},{"date":"2023-05-19","o":5600.0,"h":5649.5,"l":5574.0,"c":5583.0,"v":10304.0,"dr":0.0051,"sa":0.3758},{"date":"2023-05-22","o":5660.5,"h":5660.5,"l":5530.0,"c":5545.5,"v":2585.0,"dr":-0.0067,"sa":0.3755},{"date":"2023-05-23","o":5546.0,"h":5625.5,"l":5534.0,"c":5562.0,"v":1551.0,"dr":0.003,"sa":0.3746},{"date":"2023-05-24","o":5596.5,"h":5605.0,"l":5517.0,"c":5536.5,"v":4768.0,"dr":-0.0046,"sa":0.3685},{"date":"2023-05-29","o":5500.0,"h":5785.0,"l":5346.0,"c":5749.0,"v":1236.0,"dr":0.0384,"sa":0.3701},{"date":"2023-05-30","o":5492.5,"h":5493.5,"l":5353.0,"c":5402.0,"v":6774.0,"dr":-0.0604,"sa":0.3754},{"date":"2023-05-31","o":5435.5,"h":5460.0,"l":5389.5,"c":5425.0,"v":3849.0,"dr":0.0043,"sa":0.3734},{"date":"2023-06-01","o":5470.0,"h":5700.0,"l":5468.5,"c":5545.5,"v":2417.0,"dr":0.0222,"sa":0.3738},{"date":"2023-06-02","o":5603.0,"h":5650.0,"l":5540.0,"c":5631.0,"v":13030.0,"dr":0.0154,"sa":0.3686},{"date":"2023-06-05","o":5665.5,"h":5678.0,"l":5522.0,"c":5524.5,"v":3579.0,"dr":-0.0189,"sa":0.3693},{"date":"2023-06-06","o":5571.5,"h":5571.5,"l":5516.0,"c":5528.0,"v":6544.0,"dr":0.0006,"sa":0.3688},{"date":"2023-06-07","o":5530.0,"h":5625.0,"l":5517.5,"c":5595.5,"v":2237.0,"dr":0.0122,"sa":0.3684},{"date":"2023-06-08","o":5570.0,"h":5673.0,"l":5570.0,"c":5651.0,"v":3452.0,"dr":0.0099,"sa":0.3667},{"date":"2023-06-09","o":5673.0,"h":5709.0,"l":5636.5,"c":5663.0,"v":2232.0,"dr":0.0021,"sa":0.3662},{"date":"2023-06-12","o":5671.5,"h":5718.0,"l":5609.0,"c":5695.0,"v":2765.0,"dr":0.0057,"sa":0.3644},{"date":"2023-06-13","o":5670.0,"h":5759.0,"l":5670.0,"c":5728.0,"v":10066.0,"dr":0.0058,"sa":0.3609},{"date":"2023-06-14","o":5630.0,"h":5630.0,"l":5505.5,"c":5510.0,"v":4986.0,"dr":-0.0381,"sa":0.3632},{"date":"2023-06-15","o":5570.0,"h":5593.0,"l":5544.0,"c":5589.0,"v":1505.0,"dr":0.0143,"sa":0.3629},{"date":"2023-06-16","o":5555.0,"h":5625.0,"l":5555.0,"c":5582.5,"v":18570.0,"dr":-0.0012,"sa":0.363},{"date":"2023-06-21","o":5582.5,"h":5582.5,"l":5490.5,"c":5575.5,"v":2778.0,"dr":-0.0013,"sa":0.3629},{"date":"2023-06-22","o":5600.0,"h":5645.0,"l":5565.0,"c":5611.0,"v":2988.0,"dr":0.0064,"sa":0.3629},{"date":"2023-06-23","o":5700.0,"h":5700.0,"l":5600.0,"c":5634.5,"v":2502.0,"dr":0.0042,"sa":0.3533},{"date":"2023-06-26","o":5759.0,"h":5759.0,"l":5555.0,"c":5660.5,"v":2674.0,"dr":0.0046,"sa":0.3522},{"date":"2023-06-27","o":5678.5,"h":5679.5,"l":5607.5,"c":5650.0,"v":1879.0,"dr":-0.0019,"sa":0.3504},{"date":"2023-06-28","o":5650.0,"h":5650.0,"l":5580.5,"c":5619.0,"v":1595.0,"dr":-0.0055,"sa":0.3503},{"date":"2023-06-29","o":5630.0,"h":5703.5,"l":5630.0,"c":5678.0,"v":4110.0,"dr":0.0105,"sa":0.3497},{"date":"2023-06-30","o":5685.0,"h":5819.0,"l":5685.0,"c":5799.5,"v":2516.0,"dr":0.0214,"sa":0.3493},{"date":"2023-07-03","o":5800.0,"h":5970.5,"l":5796.0,"c":5954.5,"v":4040.0,"dr":0.0267,"sa":0.35},{"date":"2023-07-04","o":5954.0,"h":6190.0,"l":5750.0,"c":6080.0,"v":1038.0,"dr":0.0211,"sa":0.3504},{"date":"2023-07-05","o":6070.0,"h":6070.0,"l":5812.5,"c":5863.5,"v":1945.0,"dr":-0.0356,"sa":0.3363},{"date":"2023-07-06","o":5950.0,"h":5969.5,"l":5865.0,"c":5946.5,"v":2412.0,"dr":0.0142,"sa":0.3361},{"date":"2023-07-07","o":5965.0,"h":5981.5,"l":5892.5,"c":5948.5,"v":8636.0,"dr":0.0003,"sa":0.3356},{"date":"2023-07-10","o":5950.0,"h":5973.5,"l":5747.0,"c":5792.0,"v":2023.0,"dr":-0.0263,"sa":0.3363},{"date":"2023-07-11","o":5850.0,"h":5875.0,"l":5774.0,"c":5870.0,"v":1412.0,"dr":0.0135,"sa":0.3358},{"date":"2023-07-12","o":5932.0,"h":5940.0,"l":5875.0,"c":5896.0,"v":1664.0,"dr":0.0044,"sa":0.3343},{"date":"2023-07-13","o":5997.5,"h":6000.0,"l":5876.0,"c":5994.0,"v":9163.0,"dr":0.0166,"sa":0.3344},{"date":"2023-07-14","o":6089.0,"h":6200.0,"l":5986.0,"c":6156.0,"v":2249.0,"dr":0.027,"sa":0.3353},{"date":"2023-07-17","o":6187.5,"h":6187.5,"l":6025.5,"c":6073.0,"v":6897.0,"dr":-0.0135,"sa":0.3328},{"date":"2023-07-18","o":6068.0,"h":6101.5,"l":5951.5,"c":5987.5,"v":3718.0,"dr":-0.0141,"sa":0.3319},{"date":"2023-07-19","o":5990.0,"h":6054.0,"l":5987.0,"c":5998.5,"v":814.0,"dr":0.0018,"sa":0.3319},{"date":"2023-07-20","o":6079.5,"h":6095.0,"l":6029.0,"c":6074.0,"v":1198.0,"dr":0.0126,"sa":0.325},{"date":"2023-07-21","o":6095.0,"h":6100.0,"l":6030.0,"c":6088.5,"v":1364.0,"dr":0.0024,"sa":0.3248},{"date":"2023-07-24","o":6139.0,"h":6140.0,"l":6062.0,"c":6097.5,"v":844.0,"dr":0.0015,"sa":0.3248},{"date":"2023-07-25","o":6140.5,"h":6204.0,"l":6050.0,"c":6168.5,"v":4035.0,"dr":0.0116,"sa":0.3247},{"date":"2023-07-26","o":6124.0,"h":6258.5,"l":6124.0,"c":6184.0,"v":1278.0,"dr":0.0025,"sa":0.3241},{"date":"2023-07-27","o":6213.5,"h":6304.0,"l":6198.0,"c":6221.5,"v":20427.0,"dr":0.0061,"sa":0.324},{"date":"2023-07-28","o":6214.0,"h":6273.0,"l":6208.5,"c":6225.0,"v":1935.0,"dr":0.0006,"sa":0.3234},{"date":"2023-07-31","o":6250.0,"h":6279.5,"l":6184.0,"c":6258.5,"v":6572.0,"dr":0.0054,"sa":0.3231},{"date":"2023-08-01","o":6285.0,"h":6427.0,"l":6285.0,"c":6341.5,"v":3613.0,"dr":0.0133,"sa":0.3218},{"date":"2023-08-02","o":6595.0,"h":6595.0,"l":6217.0,"c":6321.0,"v":3437.0,"dr":-0.0032,"sa":0.3217},{"date":"2023-08-03","o":4378.0,"h":4444.0,"l":4331.0,"c":4444.0,"v":1242.0,"dr":-0.2969,"sa":0.4318},{"date":"2023-08-04","o":6405.0,"h":6484.5,"l":6400.0,"c":6446.0,"v":6455.0,"dr":0.4505,"sa":0.6225},{"date":"2023-08-07","o":6450.0,"h":6615.5,"l":6450.0,"c":6600.0,"v":3355.0,"dr":0.0239,"sa":0.6222},{"date":"2023-08-08","o":6616.5,"h":6676.5,"l":6590.0,"c":6615.5,"v":3738.0,"dr":0.0023,"sa":0.6219},{"date":"2023-08-09","o":6650.0,"h":6680.0,"l":6503.5,"c":6541.5,"v":3539.0,"dr":-0.0112,"sa":0.622},{"date":"2023-08-10","o":6850.0,"h":6850.0,"l":6542.0,"c":6565.0,"v":9408.0,"dr":0.0036,"sa":0.6193},{"date":"2023-08-11","o":6600.0,"h":6645.0,"l":6467.0,"c":6573.5,"v":9578.0,"dr":0.0013,"sa":0.613},{"date":"2023-08-14","o":6645.0,"h":7233.0,"l":6645.0,"c":7148.0,"v":2866.0,"dr":0.0874,"sa":0.6182},{"date":"2023-08-15","o":7200.0,"h":7576.5,"l":7106.0,"c":7561.5,"v":2753.0,"dr":0.0578,"sa":0.6204},{"date":"2023-08-16","o":7830.0,"h":7830.0,"l":7584.5,"c":7720.0,"v":5054.0,"dr":0.021,"sa":0.6206},{"date":"2023-08-17","o":7750.0,"h":7980.0,"l":7750.0,"c":7934.5,"v":3233.0,"dr":0.0278,"sa":0.6209},{"date":"2023-08-18","o":8000.0,"h":8028.0,"l":7890.0,"c":8018.0,"v":1839.0,"dr":0.0105,"sa":0.6198},{"date":"2023-08-22","o":8049.0,"h":8049.0,"l":7935.0,"c":7991.5,"v":1880.0,"dr":-0.0033,"sa":0.6198},{"date":"2023-08-23","o":7991.5,"h":8080.0,"l":7950.0,"c":8076.0,"v":3009.0,"dr":0.0106,"sa":0.6199},{"date":"2023-08-24","o":8100.0,"h":8296.5,"l":8100.0,"c":8264.0,"v":3835.0,"dr":0.0233,"sa":0.6201},{"date":"2023-08-25","o":8300.5,"h":8795.0,"l":8282.5,"c":8468.5,"v":7336.0,"dr":0.0247,"sa":0.6204},{"date":"2023-08-28","o":8795.0,"h":8795.0,"l":8500.0,"c":8665.5,"v":4724.0,"dr":0.0233,"sa":0.6207},{"date":"2023-08-29","o":8670.0,"h":8908.5,"l":8650.0,"c":8883.0,"v":5284.0,"dr":0.0251,"sa":0.6209},{"date":"2023-08-30","o":8900.0,"h":9027.0,"l":8736.0,"c":8911.5,"v":7000.0,"dr":0.0032,"sa":0.6209},{"date":"2023-08-31","o":8999.0,"h":9034.0,"l":8585.5,"c":8611.5,"v":9678.0,"dr":-0.0337,"sa":0.6216},{"date":"2023-09-01","o":8780.0,"h":8801.5,"l":8417.5,"c":8480.5,"v":4502.0,"dr":-0.0152,"sa":0.6216},{"date":"2023-09-04","o":8500.0,"h":8995.0,"l":8417.5,"c":8713.5,"v":3054.0,"dr":0.0275,"sa":0.6218},{"date":"2023-09-05","o":8755.0,"h":8755.0,"l":8268.0,"c":8399.0,"v":5973.0,"dr":-0.0361,"sa":0.6231},{"date":"2023-09-06","o":8450.0,"h":8450.0,"l":8280.0,"c":8311.0,"v":7218.0,"dr":-0.0105,"sa":0.6233},{"date":"2023-09-07","o":8400.0,"h":8400.0,"l":8062.5,"c":8092.0,"v":3279.0,"dr":-0.0264,"sa":0.6241},{"date":"2023-09-08","o":8085.0,"h":8174.5,"l":8050.0,"c":8172.0,"v":4412.0,"dr":0.0099,"sa":0.6237},{"date":"2023-09-11","o":8450.0,"h":8450.0,"l":8155.0,"c":8208.5,"v":18258.0,"dr":0.0045,"sa":0.6236},{"date":"2023-09-12","o":8499.0,"h":8499.0,"l":8214.0,"c":8299.0,"v":2959.0,"dr":0.011,"sa":0.6235},{"date":"2023-09-13","o":8399.5,"h":8399.5,"l":8268.0,"c":8305.0,"v":9390.0,"dr":0.0007,"sa":0.6235},{"date":"2023-09-14","o":8300.0,"h":8300.0,"l":8053.0,"c":8171.5,"v":16097.0,"dr":-0.0161,"sa":0.6237},{"date":"2023-09-15","o":8198.0,"h":8198.0,"l":8024.5,"c":8068.5,"v":17533.0,"dr":-0.0126,"sa":0.623},{"date":"2023-09-18","o":8075.0,"h":8075.0,"l":7929.0,"c":7986.0,"v":2651.0,"dr":-0.0102,"sa":0.623},{"date":"2023-09-19","o":8000.0,"h":8000.0,"l":7902.0,"c":7947.0,"v":8266.0,"dr":-0.0049,"sa":0.6231},{"date":"2023-09-20","o":8000.0,"h":8147.5,"l":7922.0,"c":8009.5,"v":1756.0,"dr":0.0079,"sa":0.623},{"date":"2023-09-21","o":8058.5,"h":8113.0,"l":7936.5,"c":8049.5,"v":2349.0,"dr":0.005,"sa":0.623},{"date":"2023-09-22","o":8065.0,"h":8065.0,"l":7954.0,"c":7970.5,"v":2119.0,"dr":-0.0098,"sa":0.623},{"date":"2023-09-25","o":7970.0,"h":8010.0,"l":7905.0,"c":8010.0,"v":3710.0,"dr":0.005,"sa":0.6208},{"date":"2023-09-26","o":8010.0,"h":8171.5,"l":7991.0,"c":8133.0,"v":2113.0,"dr":0.0154,"sa":0.6204},{"date":"2023-09-27","o":8140.0,"h":8295.5,"l":8086.5,"c":8273.0,"v":3305.0,"dr":0.0172,"sa":0.6192},{"date":"2023-09-28","o":8311.0,"h":8646.5,"l":8311.0,"c":8596.0,"v":44865.0,"dr":0.039,"sa":0.6199},{"date":"2023-09-29","o":8700.0,"h":8826.5,"l":8484.5,"c":8637.5,"v":7372.0,"dr":0.0048,"sa":0.6192},{"date":"2023-10-02","o":8600.0,"h":8725.0,"l":8600.0,"c":8606.0,"v":3282.0,"dr":-0.0036,"sa":0.6191},{"date":"2023-10-03","o":8650.0,"h":8650.0,"l":8548.0,"c":8604.5,"v":87.0,"dr":-0.0002,"sa":0.6191},{"date":"2023-10-04","o":9200.0,"h":9436.5,"l":8900.0,"c":9415.5,"v":2425.0,"dr":0.0943,"sa":0.6249},{"date":"2023-10-05","o":9500.0,"h":10700.0,"l":9350.0,"c":10104.0,"v":2096.0,"dr":0.0731,"sa":0.6267},{"date":"2023-10-06","o":10100.0,"h":11000.0,"l":9003.0,"c":9047.0,"v":10193.0,"dr":-0.1046,"sa":0.636},{"date":"2023-10-09","o":9100.0,"h":9583.5,"l":9100.0,"c":9423.5,"v":10691.0,"dr":0.0416,"sa":0.6363},{"date":"2023-10-10","o":9204.5,"h":10500.0,"l":9204.5,"c":10124.0,"v":4324.0,"dr":0.0743,"sa":0.64},{"date":"2023-10-11","o":10537.0,"h":10537.0,"l":9635.5,"c":9839.0,"v":3985.0,"dr":-0.0282,"sa":0.6408},{"date":"2023-10-12","o":9960.0,"h":10600.0,"l":9778.0,"c":10064.5,"v":3663.0,"dr":0.0229,"sa":0.6409},{"date":"2023-10-17","o":10450.0,"h":10688.0,"l":9931.0,"c":10437.0,"v":4153.0,"dr":0.037,"sa":0.6414},{"date":"2023-10-18","o":10854.0,"h":10854.0,"l":10213.0,"c":10217.0,"v":6621.0,"dr":-0.0211,"sa":0.641},{"date":"2023-10-19","o":10262.0,"h":10398.0,"l":10000.0,"c":10016.5,"v":3863.0,"dr":-0.0196,"sa":0.6413},{"date":"2023-10-20","o":10200.0,"h":10900.0,"l":10200.0,"c":10707.0,"v":7119.0,"dr":0.0689,"sa":0.6441},{"date":"2023-10-23","o":10800.0,"h":10800.0,"l":9054.5,"c":9482.5,"v":2095.0,"dr":-0.1144,"sa":0.6551},{"date":"2023-10-24","o":9600.0,"h":10600.0,"l":8627.0,"c":9600.0,"v":2186.0,"dr":0.0124,"sa":0.654},{"date":"2023-10-25","o":9600.0,"h":10000.0,"l":8673.5,"c":9756.0,"v":2234.0,"dr":0.0163,"sa":0.6538},{"date":"2023-10-26","o":9756.0,"h":9950.0,"l":8506.0,"c":8750.5,"v":7238.0,"dr":-0.1031,"sa":0.6618},{"date":"2023-10-27","o":9000.0,"h":9200.0,"l":8400.0,"c":8434.5,"v":2725.0,"dr":-0.0361,"sa":0.6626},{"date":"2023-10-30","o":8400.0,"h":8711.0,"l":8289.5,"c":8626.0,"v":3451.0,"dr":0.0227,"sa":0.6629},{"date":"2023-10-31","o":8626.0,"h":9000.0,"l":8422.5,"c":8780.0,"v":2683.0,"dr":0.0179,"sa":0.6625},{"date":"2023-11-01","o":9000.0,"h":9000.0,"l":8500.0,"c":8802.5,"v":2550.0,"dr":0.0026,"sa":0.6624},{"date":"2023-11-02","o":8966.0,"h":9100.0,"l":8850.0,"c":8975.0,"v":2082.0,"dr":0.0196,"sa":0.6619},{"date":"2023-11-03","o":9095.0,"h":9095.0,"l":8725.0,"c":8883.0,"v":2492.0,"dr":-0.0103,"sa":0.662},{"date":"2023-11-07","o":9000.0,"h":9000.0,"l":8650.0,"c":8706.0,"v":2129.0,"dr":-0.0199,"sa":0.662},{"date":"2023-11-08","o":8685.0,"h":9234.5,"l":8420.0,"c":8524.5,"v":2723.0,"dr":-0.0208,"sa":0.6623},{"date":"2023-11-09","o":8500.0,"h":8750.0,"l":8215.5,"c":8737.0,"v":2031.0,"dr":0.0249,"sa":0.6626},{"date":"2023-11-10","o":8650.0,"h":8950.0,"l":8300.0,"c":8828.0,"v":4127.0,"dr":0.0104,"sa":0.6625},{"date":"2023-11-13","o":8828.0,"h":9000.0,"l":8705.0,"c":8787.5,"v":9381.0,"dr":-0.0046,"sa":0.6616},{"date":"2023-11-14","o":8770.0,"h":9150.0,"l":8577.0,"c":8812.0,"v":2743.0,"dr":0.0028,"sa":0.6616},{"date":"2023-11-15","o":8850.0,"h":8999.0,"l":8805.0,"c":8865.0,"v":3902.0,"dr":0.006,"sa":0.6615},{"date":"2023-11-16","o":9000.0,"h":9490.0,"l":8705.0,"c":8788.0,"v":2702.0,"dr":-0.0087,"sa":0.6616},{"date":"2023-11-17","o":9000.0,"h":9213.0,"l":8603.5,"c":8987.5,"v":6165.0,"dr":0.0227,"sa":0.6618},{"date":"2023-11-21","o":9799.0,"h":9799.0,"l":8500.0,"c":9150.5,"v":4700.0,"dr":0.0181,"sa":0.6616},{"date":"2023-11-22","o":9160.0,"h":10600.0,"l":8950.0,"c":9644.0,"v":2618.0,"dr":0.0539,"sa":0.6633},{"date":"2023-11-23","o":9895.0,"h":10400.0,"l":9702.0,"c":10153.0,"v":2623.0,"dr":0.0528,"sa":0.665},{"date":"2023-11-24","o":10153.0,"h":11000.0,"l":9600.0,"c":9769.0,"v":7958.0,"dr":-0.0378,"sa":0.6663},{"date":"2023-11-27","o":9800.0,"h":10000.0,"l":8500.0,"c":9000.5,"v":4742.0,"dr":-0.0787,"sa":0.6714},{"date":"2023-11-28","o":9000.0,"h":9155.5,"l":7981.0,"c":8764.0,"v":2602.0,"dr":-0.0263,"sa":0.672},{"date":"2023-11-29","o":8800.0,"h":9391.0,"l":8555.0,"c":8695.0,"v":3398.0,"dr":-0.0079,"sa":0.6716},{"date":"2023-11-30","o":8700.0,"h":8775.0,"l":8200.0,"c":8713.0,"v":2076.0,"dr":0.0021,"sa":0.6716},{"date":"2023-12-01","o":8775.0,"h":9699.0,"l":8713.0,"c":9591.0,"v":14628.0,"dr":0.1008,"sa":0.6782},{"date":"2023-12-04","o":9600.0,"h":11220.0,"l":9200.0,"c":9513.0,"v":8696.0,"dr":-0.0081,"sa":0.6777},{"date":"2023-12-05","o":9580.0,"h":10057.0,"l":9205.5,"c":9500.0,"v":2383.0,"dr":-0.0014,"sa":0.677},{"date":"2023-12-06","o":9580.0,"h":10000.0,"l":9301.0,"c":9790.0,"v":5638.0,"dr":0.0305,"sa":0.6774},{"date":"2023-12-07","o":9790.0,"h":10507.0,"l":9600.0,"c":10331.5,"v":7898.0,"dr":0.0553,"sa":0.6782},{"date":"2023-12-11","o":10450.0,"h":11652.0,"l":10043.0,"c":10370.5,"v":3356.0,"dr":0.0038,"sa":0.6781},{"date":"2023-12-12","o":10499.0,"h":11016.0,"l":10250.0,"c":10737.5,"v":5598.0,"dr":0.0354,"sa":0.6787},{"date":"2023-12-13","o":11135.0,"h":12135.0,"l":9866.5,"c":10591.5,"v":3583.0,"dr":-0.0136,"sa":0.6789},{"date":"2023-12-14","o":10629.0,"h":10900.0,"l":10191.0,"c":10706.5,"v":4064.0,"dr":0.0109,"sa":0.6787},{"date":"2023-12-15","o":11134.5,"h":11134.5,"l":10200.0,"c":10423.0,"v":8054.0,"dr":-0.0265,"sa":0.6794},{"date":"2023-12-18","o":10423.0,"h":10736.0,"l":9920.0,"c":10036.5,"v":4569.0,"dr":-0.0371,"sa":0.6806},{"date":"2023-12-19","o":10238.0,"h":10990.0,"l":9900.0,"c":10049.0,"v":5602.0,"dr":0.0012,"sa":0.6805},{"date":"2023-12-20","o":10195.0,"h":10195.0,"l":9500.0,"c":9530.5,"v":20554.0,"dr":-0.0516,"sa":0.6827},{"date":"2023-12-21","o":9540.5,"h":9828.0,"l":9231.0,"c":9548.5,"v":4392.0,"dr":0.0019,"sa":0.6827},{"date":"2023-12-22","o":9600.0,"h":9781.5,"l":9005.0,"c":9527.5,"v":4452.0,"dr":-0.0022,"sa":0.6825},{"date":"2023-12-26","o":9525.0,"h":9994.5,"l":9009.0,"c":9163.0,"v":6834.0,"dr":-0.0383,"sa":0.6839},{"date":"2023-12-27","o":9250.0,"h":9527.0,"l":8614.0,"c":8614.0,"v":3871.0,"dr":-0.0599,"sa":0.6866},{"date":"2023-12-28","o":8830.0,"h":9540.0,"l":8700.0,"c":9490.0,"v":2756.0,"dr":0.1017,"sa":0.6935},{"date":"2023-12-29","o":9490.0,"h":10246.0,"l":9373.5,"c":9840.0,"v":3520.0,"dr":0.0369,"sa":0.6942},{"date":"2024-01-02","o":9895.0,"h":10397.0,"l":9880.0,"c":10245.0,"v":5207.0,"dr":0.0412,"sa":0.6949},{"date":"2024-01-03","o":10290.0,"h":10986.5,"l":10223.0,"c":10908.0,"v":6984.0,"dr":0.0647,"sa":0.6975},{"date":"2024-01-04","o":10870.0,"h":11406.5,"l":10550.0,"c":11379.0,"v":8717.0,"dr":0.0432,"sa":0.6985},{"date":"2024-01-05","o":11695.0,"h":12000.0,"l":11175.0,"c":11905.0,"v":4650.0,"dr":0.0462,"sa":0.6995},{"date":"2024-01-08","o":11920.0,"h":12660.0,"l":11905.0,"c":12612.5,"v":4972.0,"dr":0.0594,"sa":0.7001},{"date":"2024-01-09","o":12600.0,"h":12998.0,"l":12348.0,"c":12557.5,"v":12166.0,"dr":-0.0044,"sa":0.6999},{"date":"2024-01-10","o":12600.0,"h":12971.5,"l":12050.0,"c":12143.0,"v":3853.0,"dr":-0.033,"sa":0.701},{"date":"2024-01-11","o":12200.0,"h":12500.0,"l":11600.0,"c":11922.0,"v":8473.0,"dr":-0.0182,"sa":0.7013},{"date":"2024-01-12","o":11922.0,"h":12150.0,"l":11557.0,"c":11859.0,"v":3233.0,"dr":-0.0053,"sa":0.7008},{"date":"2024-01-15","o":11910.0,"h":12300.0,"l":11600.0,"c":12180.0,"v":1602.0,"dr":0.0271,"sa":0.701},{"date":"2024-01-16","o":12250.0,"h":12600.0,"l":11954.0,"c":12405.5,"v":3657.0,"dr":0.0185,"sa":0.7011},{"date":"2024-01-17","o":12400.0,"h":13225.5,"l":12000.0,"c":12939.5,"v":5188.0,"dr":0.043,"sa":0.7019},{"date":"2024-01-18","o":13000.0,"h":13452.5,"l":12840.5,"c":12941.5,"v":3161.0,"dr":0.0002,"sa":0.7013},{"date":"2024-01-19","o":13000.0,"h":13459.0,"l":12840.0,"c":13190.0,"v":5268.0,"dr":0.0192,"sa":0.7011},{"date":"2024-01-22","o":13215.0,"h":13493.0,"l":13040.5,"c":13267.5,"v":2932.0,"dr":0.0059,"sa":0.7011},{"date":"2024-01-23","o":13267.5,"h":13693.5,"l":12932.5,"c":12978.0,"v":4882.0,"dr":-0.0218,"sa":0.7014},{"date":"2024-01-24","o":13000.0,"h":13087.0,"l":12800.0,"c":13005.0,"v":1747.0,"dr":0.0021,"sa":0.7014},{"date":"2024-01-25","o":13050.0,"h":13453.0,"l":12903.0,"c":12941.5,"v":4293.0,"dr":-0.0049,"sa":0.7014},{"date":"2024-01-26","o":12942.0,"h":13143.0,"l":12400.0,"c":12470.0,"v":10818.0,"dr":-0.0364,"sa":0.7027},{"date":"2024-01-29","o":12443.5,"h":12888.5,"l":12194.5,"c":12740.0,"v":2202.0,"dr":0.0217,"sa":0.7007},{"date":"2024-01-30","o":12800.0,"h":13070.0,"l":12700.0,"c":12825.5,"v":7076.0,"dr":0.0067,"sa":0.7006},{"date":"2024-01-31","o":12805.0,"h":13109.5,"l":12380.0,"c":12495.0,"v":12297.0,"dr":-0.0258,"sa":0.7009},{"date":"2024-02-01","o":12528.0,"h":13515.0,"l":12500.0,"c":13303.5,"v":3435.0,"dr":0.0647,"sa":0.7034},{"date":"2024-02-02","o":13400.0,"h":13999.0,"l":13168.0,"c":13325.5,"v":14407.0,"dr":0.0017,"sa":0.7033},{"date":"2024-02-06","o":13250.0,"h":13300.0,"l":12650.0,"c":12711.0,"v":2195.0,"dr":-0.0461,"sa":0.7052},{"date":"2024-02-07","o":12831.0,"h":13300.5,"l":12711.5,"c":12751.0,"v":3780.0,"dr":0.0031,"sa":0.705},{"date":"2024-02-08","o":12700.0,"h":12907.0,"l":12387.0,"c":12504.0,"v":2869.0,"dr":-0.0194,"sa":0.7055},{"date":"2024-02-09","o":12520.0,"h":13361.0,"l":12294.5,"c":12387.0,"v":4178.0,"dr":-0.0094,"sa":0.7056},{"date":"2024-02-14","o":12400.0,"h":12400.0,"l":11500.0,"c":11859.0,"v":2199.0,"dr":-0.0426,"sa":0.7072},{"date":"2024-02-15","o":11950.0,"h":12413.0,"l":11550.0,"c":11656.0,"v":5205.0,"dr":-0.0171,"sa":0.706},{"date":"2024-02-16","o":11799.5,"h":11800.0,"l":10900.5,"c":11163.5,"v":3878.0,"dr":-0.0423,"sa":0.7074},{"date":"2024-02-19","o":11200.0,"h":11500.0,"l":10752.0,"c":11377.5,"v":1408.0,"dr":0.0192,"sa":0.7074},{"date":"2024-02-20","o":11380.0,"h":11940.0,"l":11300.0,"c":11428.0,"v":2391.0,"dr":0.0044,"sa":0.7074},{"date":"2024-02-21","o":11400.0,"h":11435.5,"l":11074.0,"c":11258.5,"v":2665.0,"dr":-0.0148,"sa":0.7076},{"date":"2024-02-22","o":10854.0,"h":11500.0,"l":10200.0,"c":11198.0,"v":11848.0,"dr":-0.0054,"sa":0.7076},{"date":"2024-02-23","o":11000.0,"h":11517.5,"l":11000.0,"c":11498.0,"v":5901.0,"dr":0.0268,"sa":0.7079},{"date":"2024-02-26","o":11515.0,"h":11518.0,"l":11010.0,"c":11156.5,"v":2228.0,"dr":-0.0297,"sa":0.7087},{"date":"2024-02-27","o":11156.5,"h":11210.0,"l":11010.5,"c":11120.0,"v":2183.0,"dr":-0.0033,"sa":0.7087},{"date":"2024-02-28","o":11220.0,"h":11222.0,"l":10500.0,"c":10924.0,"v":2480.0,"dr":-0.0176,"sa":0.7088},{"date":"2024-02-29","o":10950.0,"h":11440.0,"l":10894.0,"c":10940.5,"v":3923.0,"dr":0.0015,"sa":0.7088},{"date":"2024-03-01","o":10925.0,"h":11240.0,"l":10721.0,"c":11139.0,"v":2521.0,"dr":0.0181,"sa":0.7089},{"date":"2024-03-04","o":11144.0,"h":11360.0,"l":10367.0,"c":10571.0,"v":5778.0,"dr":-0.051,"sa":0.7111},{"date":"2024-03-05","o":10590.0,"h":11000.0,"l":10425.0,"c":10455.0,"v":2395.0,"dr":-0.011,"sa":0.7108},{"date":"2024-03-06","o":10100.0,"h":10874.0,"l":10100.0,"c":10634.0,"v":2799.0,"dr":0.0171,"sa":0.7109},{"date":"2024-03-07","o":10490.5,"h":10767.0,"l":10490.5,"c":10684.0,"v":11049.0,"dr":0.0047,"sa":0.7108},{"date":"2024-03-08","o":11110.5,"h":11110.5,"l":10634.5,"c":10958.5,"v":5618.0,"dr":0.0257,"sa":0.7108},{"date":"2024-03-11","o":11100.0,"h":11166.0,"l":10839.5,"c":10957.0,"v":2354.0,"dr":-0.0001,"sa":0.7108},{"date":"2024-03-12","o":11100.0,"h":11845.0,"l":11100.0,"c":11551.0,"v":4888.0,"dr":0.0542,"sa":0.7124},{"date":"2024-03-13","o":11571.0,"h":11826.5,"l":11370.5,"c":11440.5,"v":8487.0,"dr":-0.0096,"sa":0.7125},{"date":"2024-03-14","o":11605.0,"h":11770.5,"l":11460.0,"c":11735.5,"v":2255.0,"dr":0.0258,"sa":0.7128},{"date":"2024-03-15","o":11720.0,"h":11861.0,"l":11601.0,"c":11800.0,"v":2618.0,"dr":0.0055,"sa":0.7127},{"date":"2024-03-18","o":12000.0,"h":12041.0,"l":11779.0,"c":12007.5,"v":3761.0,"dr":0.0176,"sa":0.7127},{"date":"2024-03-19","o":12200.0,"h":12200.0,"l":11920.5,"c":12087.5,"v":4277.0,"dr":0.0067,"sa":0.7126},{"date":"2024-03-20","o":12150.0,"h":12319.5,"l":12091.0,"c":12263.5,"v":3820.0,"dr":0.0146,"sa":0.7126},{"date":"2024-03-21","o":12460.0,"h":12460.0,"l":12237.5,"c":12330.0,"v":2204.0,"dr":0.0054,"sa":0.7125},{"date":"2024-03-22","o":12000.0,"h":12000.0,"l":11704.0,"c":11743.5,"v":21396.0,"dr":-0.0476,"sa":0.7144},{"date":"2024-03-25","o":11800.0,"h":12005.5,"l":11650.0,"c":11698.5,"v":2791.0,"dr":-0.0038,"sa":0.7144},{"date":"2024-03-26","o":11535.5,"h":11963.5,"l":11310.0,"c":11846.5,"v":2395.0,"dr":0.0127,"sa":0.7144},{"date":"2024-03-27","o":11890.0,"h":12038.0,"l":11761.0,"c":11827.0,"v":2809.0,"dr":-0.0016,"sa":0.7144},{"date":"2024-04-03","o":11825.0,"h":11825.0,"l":11230.5,"c":11296.5,"v":3557.0,"dr":-0.0449,"sa":0.7159},{"date":"2024-04-04","o":11295.0,"h":11382.5,"l":10957.5,"c":10981.5,"v":6146.0,"dr":-0.0279,"sa":0.7165},{"date":"2024-04-05","o":10929.0,"h":11091.5,"l":10622.5,"c":10900.0,"v":1926.0,"dr":-0.0074,"sa":0.7166},{"date":"2024-04-08","o":11000.0,"h":11048.0,"l":10800.0,"c":10907.5,"v":3455.0,"dr":0.0007,"sa":0.7145},{"date":"2024-04-09","o":10915.0,"h":11030.0,"l":10815.5,"c":11014.0,"v":2921.0,"dr":0.0098,"sa":0.713},{"date":"2024-04-10","o":10967.0,"h":11000.0,"l":10802.5,"c":10878.0,"v":3208.0,"dr":-0.0123,"sa":0.7127},{"date":"2024-04-11","o":10900.0,"h":10999.5,"l":10817.5,"c":10876.0,"v":2039.0,"dr":-0.0002,"sa":0.7126},{"date":"2024-04-12","o":10890.0,"h":10925.0,"l":10790.0,"c":10817.5,"v":1957.0,"dr":-0.0054,"sa":0.7126},{"date":"2024-04-15","o":10703.0,"h":11090.5,"l":10703.0,"c":10928.5,"v":2207.0,"dr":0.0103,"sa":0.7125},{"date":"2024-04-16","o":10990.0,"h":11077.0,"l":10888.0,"c":11002.0,"v":2192.0,"dr":0.0067,"sa":0.7125},{"date":"2024-04-17","o":11000.0,"h":11085.0,"l":10843.5,"c":10904.0,"v":1180.0,"dr":-0.0089,"sa":0.7126},{"date":"2024-04-18","o":10914.0,"h":11039.5,"l":10808.5,"c":11009.5,"v":1255.0,"dr":0.0097,"sa":0.7125},{"date":"2024-04-19","o":11100.0,"h":11300.0,"l":11014.5,"c":11259.0,"v":1548.0,"dr":0.0227,"sa":0.7127},{"date":"2024-04-22","o":11250.0,"h":11352.0,"l":11199.5,"c":11280.0,"v":2788.0,"dr":0.0019,"sa":0.7126},{"date":"2024-04-23","o":11255.0,"h":11422.5,"l":11255.0,"c":11310.5,"v":1212.0,"dr":0.0027,"sa":0.7126},{"date":"2024-04-24","o":11238.0,"h":11400.0,"l":11238.0,"c":11307.0,"v":1312.0,"dr":-0.0003,"sa":0.7125},{"date":"2024-04-25","o":11310.0,"h":11782.5,"l":11307.0,"c":11774.5,"v":1537.0,"dr":0.0413,"sa":0.7134},{"date":"2024-04-26","o":11800.0,"h":11977.0,"l":11709.0,"c":11770.0,"v":1227.0,"dr":-0.0004,"sa":0.7134},{"date":"2024-04-29","o":11770.0,"h":11977.0,"l":11770.0,"c":11949.5,"v":1499.0,"dr":0.0153,"sa":0.7132},{"date":"2024-04-30","o":11800.0,"h":12075.0,"l":11800.0,"c":11933.5,"v":2055.0,"dr":-0.0013,"sa":0.7114},{"date":"2024-05-02","o":12090.0,"h":12299.5,"l":11977.5,"c":12299.0,"v":2170.0,"dr":0.0306,"sa":0.7117},{"date":"2024-05-03","o":12246.5,"h":12290.0,"l":12132.0,"c":12205.5,"v":2077.0,"dr":-0.0076,"sa":0.7118},{"date":"2024-05-06","o":12170.0,"h":12203.5,"l":11942.5,"c":12055.5,"v":1902.0,"dr":-0.0123,"sa":0.7109},{"date":"2024-05-07","o":12047.0,"h":12209.5,"l":11900.0,"c":12017.0,"v":41149.0,"dr":-0.0032,"sa":0.7104},{"date":"2024-05-08","o":12040.0,"h":12118.0,"l":11900.0,"c":11965.0,"v":18307.0,"dr":-0.0043,"sa":0.7103},{"date":"2024-05-09","o":12074.0,"h":12171.5,"l":11987.0,"c":12165.0,"v":10027.0,"dr":0.0167,"sa":0.7104},{"date":"2024-05-10","o":12100.0,"h":12197.5,"l":12067.0,"c":12116.0,"v":1104.0,"dr":-0.004,"sa":0.7102},{"date":"2024-05-13","o":12125.0,"h":12247.5,"l":12015.5,"c":12073.5,"v":1746.0,"dr":-0.0035,"sa":0.7102},{"date":"2024-05-14","o":12400.0,"h":12400.0,"l":12161.5,"c":12309.5,"v":2170.0,"dr":0.0195,"sa":0.7104},{"date":"2024-05-15","o":12250.0,"h":12552.0,"l":12250.0,"c":12527.0,"v":2279.0,"dr":0.0177,"sa":0.7093},{"date":"2024-05-16","o":12499.0,"h":12707.0,"l":12499.0,"c":12634.0,"v":3941.0,"dr":0.0085,"sa":0.7092},{"date":"2024-05-17","o":12750.0,"h":12797.0,"l":12603.5,"c":12727.0,"v":2771.0,"dr":0.0074,"sa":0.7087},{"date":"2024-05-20","o":12738.0,"h":13089.0,"l":12647.0,"c":13059.0,"v":2953.0,"dr":0.0261,"sa":0.709},{"date":"2024-05-21","o":13285.0,"h":13920.0,"l":13192.0,"c":13837.5,"v":4920.0,"dr":0.0596,"sa":0.711},{"date":"2024-05-22","o":13837.0,"h":14625.0,"l":13837.0,"c":14487.5,"v":7398.0,"dr":0.047,"sa":0.7118},{"date":"2024-05-23","o":14550.0,"h":14806.0,"l":14018.5,"c":14297.5,"v":5142.0,"dr":-0.0131,"sa":0.712},{"date":"2024-05-24","o":14765.0,"h":14765.0,"l":13848.0,"c":13999.0,"v":3154.0,"dr":-0.0209,"sa":0.712},{"date":"2024-05-27","o":13990.0,"h":14697.0,"l":13610.0,"c":14156.5,"v":406.0,"dr":0.0113,"sa":0.712},{"date":"2024-05-28","o":14155.5,"h":14278.5,"l":13827.5,"c":14060.5,"v":2528.0,"dr":-0.0068,"sa":0.712},{"date":"2024-05-29","o":14050.0,"h":14050.0,"l":13490.0,"c":13696.0,"v":3883.0,"dr":-0.0259,"sa":0.7127},{"date":"2024-05-30","o":14020.0,"h":14020.0,"l":13460.0,"c":13821.5,"v":2537.0,"dr":0.0092,"sa":0.7127},{"date":"2024-05-31","o":13922.5,"h":14449.5,"l":13778.0,"c":14360.0,"v":1510.0,"dr":0.039,"sa":0.7135},{"date":"2024-06-03","o":14992.0,"h":15128.5,"l":14370.0,"c":15113.5,"v":13250.0,"dr":0.0525,"sa":0.715},{"date":"2024-06-04","o":15450.0,"h":16000.0,"l":14701.0,"c":15371.0,"v":17901.0,"dr":0.017,"sa":0.7151},{"date":"2024-06-05","o":15350.0,"h":15623.0,"l":15000.5,"c":15298.5,"v":37876.0,"dr":-0.0047,"sa":0.7151},{"date":"2024-06-06","o":15330.0,"h":15495.0,"l":15150.0,"c":15177.5,"v":2047.0,"dr":-0.0079,"sa":0.7144},{"date":"2024-06-07","o":15499.0,"h":15499.0,"l":15150.0,"c":15357.5,"v":3220.0,"dr":0.0119,"sa":0.7114},{"date":"2024-06-10","o":15400.0,"h":15456.0,"l":15085.0,"c":15233.0,"v":10699.0,"dr":-0.0081,"sa":0.7116},{"date":"2024-06-11","o":15230.0,"h":15230.0,"l":15029.5,"c":15148.5,"v":4954.0,"dr":-0.0055,"sa":0.7114},{"date":"2024-06-12","o":15125.0,"h":15252.0,"l":14744.0,"c":14920.0,"v":6891.0,"dr":-0.0151,"sa":0.7116},{"date":"2024-06-13","o":14910.0,"h":14910.0,"l":14000.0,"c":14595.5,"v":3506.0,"dr":-0.0217,"sa":0.7117},{"date":"2024-06-14","o":14562.0,"h":14562.0,"l":13834.5,"c":14068.5,"v":4686.0,"dr":-0.0361,"sa":0.7129},{"date":"2024-06-18","o":14710.5,"h":14710.5,"l":13808.0,"c":14195.0,"v":1551.0,"dr":0.009,"sa":0.7129},{"date":"2024-06-19","o":14717.5,"h":14718.0,"l":14000.5,"c":14478.0,"v":881.0,"dr":0.0199,"sa":0.713},{"date":"2024-06-24","o":14401.5,"h":15300.0,"l":14401.5,"c":15232.5,"v":19752.0,"dr":0.0521,"sa":0.7146},{"date":"2024-06-25","o":15230.0,"h":15335.5,"l":15120.0,"c":15249.0,"v":1829.0,"dr":0.0011,"sa":0.7146},{"date":"2024-06-26","o":15292.0,"h":15600.0,"l":15263.5,"c":15580.0,"v":1403.0,"dr":0.0217,"sa":0.7148},{"date":"2024-06-27","o":15351.0,"h":15493.5,"l":15113.0,"c":15270.0,"v":2948.0,"dr":-0.0199,"sa":0.7139},{"date":"2024-06-28","o":15265.0,"h":15430.0,"l":15000.0,"c":15376.0,"v":1939.0,"dr":0.0069,"sa":0.7139},{"date":"2024-07-01","o":15490.0,"h":16276.5,"l":15376.0,"c":16250.5,"v":3214.0,"dr":0.0569,"sa":0.7157},{"date":"2024-07-02","o":16387.0,"h":16750.0,"l":16308.0,"c":16485.0,"v":5065.0,"dr":0.0144,"sa":0.7157},{"date":"2024-07-03","o":16520.0,"h":16520.0,"l":15376.0,"c":16100.0,"v":2028.0,"dr":-0.0234,"sa":0.7163},{"date":"2024-07-04","o":16080.0,"h":16700.0,"l":16060.0,"c":16425.0,"v":1101.0,"dr":0.0202,"sa":0.7165},{"date":"2024-07-05","o":16100.0,"h":16693.0,"l":15932.5,"c":16098.5,"v":4804.0,"dr":-0.0199,"sa":0.7169},{"date":"2024-07-08","o":16110.0,"h":16345.5,"l":15863.0,"c":15960.0,"v":3331.0,"dr":-0.0086,"sa":0.717},{"date":"2024-07-10","o":16212.0,"h":16325.0,"l":15975.0,"c":16300.0,"v":1783.0,"dr":0.0213,"sa":0.7171},{"date":"2024-07-11","o":16525.0,"h":16600.0,"l":16225.0,"c":16575.0,"v":1461.0,"dr":0.0169,"sa":0.7172},{"date":"2024-07-12","o":16800.0,"h":17150.0,"l":16750.0,"c":17050.0,"v":61778.0,"dr":0.0287,"sa":0.7174},{"date":"2024-07-15","o":17000.0,"h":17000.0,"l":15600.0,"c":15650.0,"v":4444.0,"dr":-0.0821,"sa":0.7224},{"date":"2024-07-16","o":15900.0,"h":15900.0,"l":15000.0,"c":15475.0,"v":6024.0,"dr":-0.0112,"sa":0.7224},{"date":"2024-07-17","o":15600.0,"h":16325.0,"l":15600.0,"c":16250.0,"v":8427.0,"dr":0.0501,"sa":0.7226},{"date":"2024-07-18","o":16625.0,"h":16625.0,"l":16200.0,"c":16350.0,"v":5449.0,"dr":0.0062,"sa":0.7226},{"date":"2024-07-19","o":16300.0,"h":16525.0,"l":16300.0,"c":16425.0,"v":4727.0,"dr":0.0046,"sa":0.7226},{"date":"2024-07-22","o":16575.0,"h":16575.0,"l":16300.0,"c":16375.0,"v":2720.0,"dr":-0.003,"sa":0.7219},{"date":"2024-07-23","o":16300.0,"h":16550.0,"l":16300.0,"c":16450.0,"v":2254.0,"dr":0.0046,"sa":0.7219},{"date":"2024-07-24","o":16450.0,"h":16575.0,"l":16250.0,"c":16525.0,"v":1867.0,"dr":0.0046,"sa":0.7219},{"date":"2024-07-25","o":16600.0,"h":16950.0,"l":16450.0,"c":16575.0,"v":1629.0,"dr":0.003,"sa":0.7218},{"date":"2024-07-26","o":16650.0,"h":16650.0,"l":16375.0,"c":16525.0,"v":1460.0,"dr":-0.003,"sa":0.7215},{"date":"2024-07-29","o":16550.0,"h":16600.0,"l":16275.0,"c":16325.0,"v":1697.0,"dr":-0.0121,"sa":0.7215},{"date":"2024-07-30","o":16175.0,"h":16400.0,"l":15875.0,"c":15900.0,"v":2167.0,"dr":-0.026,"sa":0.7219},{"date":"2024-07-31","o":15225.0,"h":15750.0,"l":14900.0,"c":15675.0,"v":9613.0,"dr":-0.0142,"sa":0.7221},{"date":"2024-08-01","o":16025.0,"h":16500.0,"l":16025.0,"c":16275.0,"v":9799.0,"dr":0.0383,"sa":0.7229},{"date":"2024-08-02","o":16675.0,"h":16900.0,"l":16375.0,"c":16900.0,"v":4564.0,"dr":0.0384,"sa":0.7236},{"date":"2024-08-05","o":16850.0,"h":16900.0,"l":16275.0,"c":16500.0,"v":4415.0,"dr":-0.0237,"sa":0.7242},{"date":"2024-08-06","o":16275.0,"h":16825.0,"l":16275.0,"c":16575.0,"v":4308.0,"dr":0.0045,"sa":0.7242},{"date":"2024-08-07","o":16525.0,"h":16850.0,"l":16525.0,"c":16600.0,"v":1856.0,"dr":0.0015,"sa":0.7242},{"date":"2024-08-08","o":16675.0,"h":16825.0,"l":16450.0,"c":16500.0,"v":1455.0,"dr":-0.006,"sa":0.7242},{"date":"2024-08-09","o":16600.0,"h":16825.0,"l":16300.0,"c":16400.0,"v":1124.0,"dr":-0.0061,"sa":0.7243},{"date":"2024-08-12","o":16500.0,"h":16500.0,"l":16100.0,"c":16175.0,"v":1570.0,"dr":-0.0137,"sa":0.7246},{"date":"2024-08-13","o":16175.0,"h":16325.0,"l":16025.0,"c":16175.0,"v":677.0,"dr":0.0,"sa":0.7245},{"date":"2024-08-14","o":16200.0,"h":16375.0,"l":16025.0,"c":16175.0,"v":1857.0,"dr":0.0,"sa":0.7245},{"date":"2024-08-15","o":16050.0,"h":16275.0,"l":15875.0,"c":16200.0,"v":2565.0,"dr":0.0015,"sa":0.6582},{"date":"2024-08-16","o":16150.0,"h":16600.0,"l":16125.0,"c":16550.0,"v":1585.0,"dr":0.0216,"sa":0.484},{"date":"2024-08-19","o":16525.0,"h":16775.0,"l":16450.0,"c":16525.0,"v":2223.0,"dr":-0.0015,"sa":0.4837},{"date":"2024-08-20","o":16800.0,"h":16800.0,"l":16450.0,"c":16650.0,"v":1506.0,"dr":0.0076,"sa":0.4837},{"date":"2024-08-21","o":16650.0,"h":16800.0,"l":16600.0,"c":16700.0,"v":1281.0,"dr":0.003,"sa":0.4834},{"date":"2024-08-22","o":16750.0,"h":16800.0,"l":16550.0,"c":16700.0,"v":1329.0,"dr":0.0,"sa":0.4834},{"date":"2024-08-23","o":16750.0,"h":16950.0,"l":16650.0,"c":16875.0,"v":1045.0,"dr":0.0105,"sa":0.4835},{"date":"2024-08-26","o":16875.0,"h":17150.0,"l":16875.0,"c":17025.0,"v":1486.0,"dr":0.0089,"sa":0.4762},{"date":"2024-08-27","o":17500.0,"h":17500.0,"l":16950.0,"c":17125.0,"v":10211.0,"dr":0.0059,"sa":0.4732},{"date":"2024-08-28","o":17375.0,"h":17425.0,"l":17125.0,"c":17200.0,"v":1349.0,"dr":0.0044,"sa":0.4728},{"date":"2024-08-29","o":17275.0,"h":17325.0,"l":17100.0,"c":17200.0,"v":1853.0,"dr":0.0,"sa":0.4722},{"date":"2024-08-30","o":17325.0,"h":17450.0,"l":17100.0,"c":17425.0,"v":7300.0,"dr":0.0131,"sa":0.4723},{"date":"2024-09-02","o":17650.0,"h":18300.0,"l":17600.0,"c":17625.0,"v":871.0,"dr":0.0115,"sa":0.4723},{"date":"2024-09-03","o":18000.0,"h":18000.0,"l":17625.0,"c":17700.0,"v":3993.0,"dr":0.0043,"sa":0.4722},{"date":"2024-09-04","o":18000.0,"h":18000.0,"l":17550.0,"c":17675.0,"v":1921.0,"dr":-0.0014,"sa":0.4718},{"date":"2024-09-05","o":17750.0,"h":17775.0,"l":17225.0,"c":17275.0,"v":2526.0,"dr":-0.0226,"sa":0.4721},{"date":"2024-09-06","o":17475.0,"h":17725.0,"l":16800.0,"c":16925.0,"v":3820.0,"dr":-0.0203,"sa":0.4722},{"date":"2024-09-09","o":16900.0,"h":17050.0,"l":16600.0,"c":16825.0,"v":2046.0,"dr":-0.0059,"sa":0.4718},{"date":"2024-09-10","o":16925.0,"h":16975.0,"l":16725.0,"c":16925.0,"v":2999.0,"dr":0.0059,"sa":0.4718},{"date":"2024-09-11","o":17250.0,"h":17250.0,"l":16400.0,"c":16600.0,"v":2562.0,"dr":-0.0192,"sa":0.4709},{"date":"2024-09-12","o":16650.0,"h":16650.0,"l":16450.0,"c":16450.0,"v":4350.0,"dr":-0.009,"sa":0.4707},{"date":"2024-09-13","o":16500.0,"h":16700.0,"l":16450.0,"c":16575.0,"v":2867.0,"dr":0.0076,"sa":0.4701},{"date":"2024-09-16","o":16950.0,"h":16950.0,"l":16000.0,"c":16100.0,"v":3816.0,"dr":-0.0287,"sa":0.4695},{"date":"2024-09-17","o":16125.0,"h":16125.0,"l":15625.0,"c":15725.0,"v":5987.0,"dr":-0.0233,"sa":0.4701},{"date":"2024-09-18","o":15750.0,"h":15875.0,"l":15575.0,"c":15575.0,"v":17162.0,"dr":-0.0095,"sa":0.4693},{"date":"2024-09-19","o":15600.0,"h":15700.0,"l":15250.0,"c":15300.0,"v":17718.0,"dr":-0.0177,"sa":0.4697},{"date":"2024-09-20","o":15300.0,"h":15425.0,"l":15150.0,"c":15300.0,"v":10546.0,"dr":0.0,"sa":0.4697},{"date":"2024-09-23","o":15300.0,"h":15750.0,"l":15300.0,"c":15675.0,"v":9371.0,"dr":0.0245,"sa":0.4702},{"date":"2024-09-24","o":15750.0,"h":15825.0,"l":15600.0,"c":15700.0,"v":1646.0,"dr":0.0016,"sa":0.4702},{"date":"2024-09-25","o":15750.0,"h":15750.0,"l":15525.0,"c":15675.0,"v":9294.0,"dr":-0.0016,"sa":0.4698},{"date":"2024-09-26","o":15650.0,"h":15800.0,"l":15600.0,"c":15650.0,"v":2629.0,"dr":-0.0016,"sa":0.4695},{"date":"2024-09-27","o":15900.0,"h":15925.0,"l":15650.0,"c":15675.0,"v":3033.0,"dr":0.0016,"sa":0.4694},{"date":"2024-09-30","o":15650.0,"h":15850.0,"l":15500.0,"c":15775.0,"v":2673.0,"dr":0.0064,"sa":0.4693},{"date":"2024-10-01","o":15850.0,"h":16050.0,"l":15725.0,"c":15825.0,"v":2477.0,"dr":0.0032,"sa":0.4693},{"date":"2024-10-02","o":15825.0,"h":15825.0,"l":15600.0,"c":15625.0,"v":2863.0,"dr":-0.0126,"sa":0.4695},{"date":"2024-10-03","o":15775.0,"h":15775.0,"l":15250.0,"c":15425.0,"v":3503.0,"dr":-0.0128,"sa":0.4696},{"date":"2024-10-04","o":15425.0,"h":15425.0,"l":15200.0,"c":15350.0,"v":9910.0,"dr":-0.0049,"sa":0.4697},{"date":"2024-10-07","o":15400.0,"h":15400.0,"l":15175.0,"c":15200.0,"v":2298.0,"dr":-0.0098,"sa":0.4697},{"date":"2024-10-08","o":16000.0,"h":16000.0,"l":15000.0,"c":15025.0,"v":2219.0,"dr":-0.0115,"sa":0.4697},{"date":"2024-10-09","o":15175.0,"h":15175.0,"l":14875.0,"c":15025.0,"v":2377.0,"dr":0.0,"sa":0.4683},{"date":"2024-10-10","o":15200.0,"h":15200.0,"l":14625.0,"c":14600.0,"v":19893.0,"dr":-0.0283,"sa":0.4693},{"date":"2024-10-14","o":14600.0,"h":14750.0,"l":14450.0,"c":14750.0,"v":19869.0,"dr":0.0103,"sa":0.4694},{"date":"2024-10-15","o":14750.0,"h":14850.0,"l":14600.0,"c":14725.0,"v":3104.0,"dr":-0.0017,"sa":0.4694},{"date":"2024-10-16","o":14775.0,"h":14975.0,"l":14750.0,"c":14975.0,"v":4659.0,"dr":0.017,"sa":0.4605},{"date":"2024-10-17","o":14975.0,"h":15025.0,"l":14800.0,"c":14850.0,"v":2503.0,"dr":-0.0083,"sa":0.4551},{"date":"2024-10-18","o":14800.0,"h":14875.0,"l":14675.0,"c":14825.0,"v":1937.0,"dr":-0.0017,"sa":0.4423},{"date":"2024-10-21","o":14875.0,"h":14875.0,"l":14600.0,"c":14675.0,"v":3104.0,"dr":-0.0101,"sa":0.4408},{"date":"2024-10-22","o":15075.0,"h":15075.0,"l":14750.0,"c":14975.0,"v":1934.0,"dr":0.0204,"sa":0.4352},{"date":"2024-10-23","o":15200.0,"h":15200.0,"l":14725.0,"c":14800.0,"v":2053.0,"dr":-0.0117,"sa":0.4343},{"date":"2024-10-24","o":14850.0,"h":14850.0,"l":14625.0,"c":14700.0,"v":2912.0,"dr":-0.0068,"sa":0.4339},{"date":"2024-10-25","o":14975.0,"h":14975.0,"l":14450.0,"c":14475.0,"v":2020.0,"dr":-0.0153,"sa":0.4328},{"date":"2024-10-28","o":14500.0,"h":14675.0,"l":14475.0,"c":14550.0,"v":6327.0,"dr":0.0052,"sa":0.4322},{"date":"2024-10-29","o":14475.0,"h":14650.0,"l":14350.0,"c":14450.0,"v":3404.0,"dr":-0.0069,"sa":0.4318},{"date":"2024-10-30","o":14625.0,"h":14700.0,"l":14450.0,"c":14650.0,"v":3695.0,"dr":0.0138,"sa":0.4267},{"date":"2024-10-31","o":15000.0,"h":15850.0,"l":15000.0,"c":15750.0,"v":9348.0,"dr":0.0751,"sa":0.4169},{"date":"2024-11-01","o":15775.0,"h":15900.0,"l":15600.0,"c":15800.0,"v":4586.0,"dr":0.0032,"sa":0.4168},{"date":"2024-11-04","o":16175.0,"h":16175.0,"l":15650.0,"c":15750.0,"v":3289.0,"dr":-0.0032,"sa":0.4166},{"date":"2024-11-05","o":16100.0,"h":16100.0,"l":15750.0,"c":15950.0,"v":2959.0,"dr":0.0127,"sa":0.403},{"date":"2024-11-06","o":16075.0,"h":16250.0,"l":15700.0,"c":15975.0,"v":2393.0,"dr":0.0016,"sa":0.4012},{"date":"2024-11-07","o":16000.0,"h":16000.0,"l":15575.0,"c":15575.0,"v":1237.0,"dr":-0.025,"sa":0.4016},{"date":"2024-11-08","o":15700.0,"h":15925.0,"l":15475.0,"c":15650.0,"v":3471.0,"dr":0.0048,"sa":0.4013},{"date":"2024-11-11","o":15650.0,"h":15850.0,"l":15475.0,"c":15650.0,"v":2474.0,"dr":0.0,"sa":0.4014},{"date":"2024-11-12","o":15850.0,"h":15850.0,"l":15500.0,"c":15775.0,"v":2129.0,"dr":0.008,"sa":0.401},{"date":"2024-11-13","o":15475.0,"h":16050.0,"l":15475.0,"c":15975.0,"v":1581.0,"dr":0.0127,"sa":0.4009},{"date":"2024-11-14","o":15625.0,"h":16100.0,"l":15625.0,"c":15875.0,"v":5334.0,"dr":-0.0063,"sa":0.4004},{"date":"2024-11-15","o":16000.0,"h":16100.0,"l":15825.0,"c":15925.0,"v":1473.0,"dr":0.0031,"sa":0.3997},{"date":"2024-11-19","o":15900.0,"h":16500.0,"l":15575.0,"c":15600.0,"v":3855.0,"dr":-0.0204,"sa":0.3998},{"date":"2024-11-20","o":15600.0,"h":15650.0,"l":15325.0,"c":15425.0,"v":2145.0,"dr":-0.0112,"sa":0.3999},{"date":"2024-11-21","o":15500.0,"h":15725.0,"l":15325.0,"c":15600.0,"v":2723.0,"dr":0.0113,"sa":0.4},{"date":"2024-11-22","o":15575.0,"h":15825.0,"l":15575.0,"c":15750.0,"v":1951.0,"dr":0.0096,"sa":0.4},{"date":"2024-11-25","o":15600.0,"h":16000.0,"l":15525.0,"c":15675.0,"v":8312.0,"dr":-0.0048,"sa":0.4001},{"date":"2024-11-26","o":16000.0,"h":16000.0,"l":15575.0,"c":15850.0,"v":1963.0,"dr":0.0112,"sa":0.4},{"date":"2024-11-27","o":16000.0,"h":16075.0,"l":15875.0,"c":16025.0,"v":2302.0,"dr":0.011,"sa":0.3996},{"date":"2024-11-28","o":15800.0,"h":16550.0,"l":15450.0,"c":15800.0,"v":378.0,"dr":-0.014,"sa":0.3996},{"date":"2024-11-29","o":15800.0,"h":16075.0,"l":15600.0,"c":16000.0,"v":14254.0,"dr":0.0127,"sa":0.3964},{"date":"2024-12-02","o":16000.0,"h":16000.0,"l":15425.0,"c":15625.0,"v":4307.0,"dr":-0.0234,"sa":0.394},{"date":"2024-12-03","o":15625.0,"h":15800.0,"l":15550.0,"c":15650.0,"v":1780.0,"dr":0.0016,"sa":0.392},{"date":"2024-12-04","o":15500.0,"h":15725.0,"l":15500.0,"c":15525.0,"v":1713.0,"dr":-0.008,"sa":0.3836},{"date":"2024-12-05","o":15875.0,"h":15875.0,"l":15475.0,"c":15475.0,"v":6360.0,"dr":-0.0032,"sa":0.3826},{"date":"2024-12-06","o":15825.0,"h":15900.0,"l":15200.0,"c":15275.0,"v":2542.0,"dr":-0.0129,"sa":0.3827},{"date":"2024-12-09","o":15275.0,"h":15550.0,"l":14675.0,"c":14875.0,"v":2230.0,"dr":-0.0262,"sa":0.3838},{"date":"2024-12-10","o":14950.0,"h":15050.0,"l":14775.0,"c":14975.0,"v":3561.0,"dr":0.0067,"sa":0.3709},{"date":"2024-12-11","o":14775.0,"h":15100.0,"l":14675.0,"c":14775.0,"v":1646.0,"dr":-0.0134,"sa":0.3711},{"date":"2024-12-12","o":14625.0,"h":14800.0,"l":14575.0,"c":14650.0,"v":2006.0,"dr":-0.0085,"sa":0.3712},{"date":"2024-12-13","o":14650.0,"h":15100.0,"l":14650.0,"c":14900.0,"v":1112.0,"dr":0.0171,"sa":0.3704},{"date":"2024-12-16","o":14900.0,"h":15350.0,"l":14900.0,"c":15325.0,"v":2045.0,"dr":0.0285,"sa":0.3675},{"date":"2024-12-17","o":15325.0,"h":15700.0,"l":15275.0,"c":15600.0,"v":2051.0,"dr":0.0179,"sa":0.3679},{"date":"2024-12-18","o":15575.0,"h":16025.0,"l":15400.0,"c":15400.0,"v":1973.0,"dr":-0.0128,"sa":0.3666},{"date":"2024-12-19","o":16200.0,"h":16200.0,"l":15250.0,"c":15375.0,"v":2157.0,"dr":-0.0016,"sa":0.3663},{"date":"2024-12-20","o":15875.0,"h":15875.0,"l":15050.0,"c":15500.0,"v":2144.0,"dr":0.0081,"sa":0.3662},{"date":"2024-12-23","o":15050.0,"h":16025.0,"l":15050.0,"c":15725.0,"v":1991.0,"dr":0.0145,"sa":0.3654},{"date":"2024-12-24","o":15900.0,"h":15925.0,"l":15675.0,"c":15675.0,"v":459.0,"dr":-0.0032,"sa":0.3633},{"date":"2024-12-26","o":15300.0,"h":15825.0,"l":15125.0,"c":15600.0,"v":3737.0,"dr":-0.0048,"sa":0.3634},{"date":"2024-12-27","o":15600.0,"h":15850.0,"l":15350.0,"c":15575.0,"v":6400.0,"dr":-0.0016,"sa":0.3594},{"date":"2024-12-30","o":15525.0,"h":15850.0,"l":14575.0,"c":15425.0,"v":3525.0,"dr":-0.0096,"sa":0.3596},{"date":"2025-01-02","o":15500.0,"h":15750.0,"l":15375.0,"c":15400.0,"v":6821.0,"dr":-0.0016,"sa":0.3596},{"date":"2025-01-03","o":15500.0,"h":15700.0,"l":15400.0,"c":15675.0,"v":14041.0,"dr":0.0179,"sa":0.3576},{"date":"2025-01-06","o":15825.0,"h":16400.0,"l":15425.0,"c":15500.0,"v":9006.0,"dr":-0.0112,"sa":0.3523},{"date":"2025-01-07","o":16150.0,"h":16150.0,"l":15275.0,"c":15325.0,"v":5509.0,"dr":-0.0113,"sa":0.3383},{"date":"2025-01-08","o":15275.0,"h":15500.0,"l":15100.0,"c":15300.0,"v":3369.0,"dr":-0.0016,"sa":0.3365},{"date":"2025-01-09","o":15450.0,"h":16150.0,"l":15200.0,"c":15925.0,"v":2161.0,"dr":0.0408,"sa":0.3364},{"date":"2025-01-10","o":15800.0,"h":15800.0,"l":15075.0,"c":15150.0,"v":6141.0,"dr":-0.0487,"sa":0.3343},{"date":"2025-01-13","o":15500.0,"h":15500.0,"l":15100.0,"c":15225.0,"v":7950.0,"dr":0.005,"sa":0.3317},{"date":"2025-01-14","o":15100.0,"h":15300.0,"l":15050.0,"c":15275.0,"v":3270.0,"dr":0.0033,"sa":0.3287},{"date":"2025-01-15","o":15400.0,"h":15475.0,"l":15050.0,"c":15150.0,"v":5138.0,"dr":-0.0082,"sa":0.3236},{"date":"2025-01-16","o":15150.0,"h":15325.0,"l":15100.0,"c":15200.0,"v":7618.0,"dr":0.0033,"sa":0.3235},{"date":"2025-01-17","o":15150.0,"h":15475.0,"l":15150.0,"c":15450.0,"v":3703.0,"dr":0.0164,"sa":0.3221},{"date":"2025-01-20","o":15300.0,"h":16100.0,"l":15050.0,"c":15650.0,"v":1657.0,"dr":0.0129,"sa":0.3217},{"date":"2025-01-21","o":15600.0,"h":16000.0,"l":15200.0,"c":15275.0,"v":5089.0,"dr":-0.024,"sa":0.3226},{"date":"2025-01-22","o":15600.0,"h":15600.0,"l":15025.0,"c":15200.0,"v":4464.0,"dr":-0.0049,"sa":0.3216},{"date":"2025-01-23","o":15225.0,"h":15275.0,"l":15050.0,"c":15200.0,"v":2850.0,"dr":0.0,"sa":0.3212},{"date":"2025-01-24","o":15600.0,"h":15600.0,"l":14650.0,"c":15250.0,"v":5969.0,"dr":0.0033,"sa":0.3184},{"date":"2025-01-27","o":15450.0,"h":15825.0,"l":15200.0,"c":15800.0,"v":4718.0,"dr":0.0361,"sa":0.3203},{"date":"2025-01-28","o":15800.0,"h":15825.0,"l":15325.0,"c":15400.0,"v":3198.0,"dr":-0.0253,"sa":0.3209},{"date":"2025-01-29","o":15400.0,"h":15800.0,"l":15375.0,"c":15575.0,"v":3422.0,"dr":0.0114,"sa":0.321},{"date":"2025-01-30","o":15475.0,"h":15475.0,"l":14750.0,"c":15175.0,"v":5579.0,"dr":-0.0257,"sa":0.3213},{"date":"2025-01-31","o":15250.0,"h":15525.0,"l":15175.0,"c":15450.0,"v":2903.0,"dr":0.0181,"sa":0.3218},{"date":"2025-02-03","o":15450.0,"h":15800.0,"l":15300.0,"c":15750.0,"v":3104.0,"dr":0.0194,"sa":0.3223},{"date":"2025-02-04","o":15375.0,"h":15875.0,"l":15375.0,"c":15775.0,"v":4730.0,"dr":0.0016,"sa":0.3201},{"date":"2025-02-05","o":15650.0,"h":15950.0,"l":15650.0,"c":15825.0,"v":3138.0,"dr":0.0032,"sa":0.3194},{"date":"2025-02-06","o":16000.0,"h":16100.0,"l":15650.0,"c":15675.0,"v":6270.0,"dr":-0.0095,"sa":0.3195},{"date":"2025-02-07","o":16000.0,"h":16000.0,"l":15700.0,"c":15875.0,"v":2172.0,"dr":0.0128,"sa":0.3186},{"date":"2025-02-10","o":15800.0,"h":16050.0,"l":15775.0,"c":16050.0,"v":5301.0,"dr":0.011,"sa":0.3123},{"date":"2025-02-11","o":16100.0,"h":16125.0,"l":15900.0,"c":16100.0,"v":4877.0,"dr":0.0031,"sa":0.3123},{"date":"2025-02-12","o":16100.0,"h":16100.0,"l":15850.0,"c":15950.0,"v":4075.0,"dr":-0.0093,"sa":0.3089},{"date":"2025-02-13","o":15900.0,"h":16025.0,"l":15625.0,"c":15975.0,"v":3122.0,"dr":0.0016,"sa":0.3089},{"date":"2025-02-14","o":16125.0,"h":16150.0,"l":15950.0,"c":16025.0,"v":5907.0,"dr":0.0031,"sa":0.3082},{"date":"2025-02-17","o":16225.0,"h":16300.0,"l":15525.0,"c":16300.0,"v":1413.0,"dr":0.0172,"sa":0.3085},{"date":"2025-02-18","o":16325.0,"h":16350.0,"l":15900.0,"c":16000.0,"v":2593.0,"dr":-0.0184,"sa":0.3059},{"date":"2025-02-19","o":16400.0,"h":16400.0,"l":15950.0,"c":16225.0,"v":3317.0,"dr":0.0141,"sa":0.3056},{"date":"2025-02-20","o":16200.0,"h":16500.0,"l":16050.0,"c":16500.0,"v":3769.0,"dr":0.0169,"sa":0.3028},{"date":"2025-02-21","o":16600.0,"h":16825.0,"l":16400.0,"c":16775.0,"v":2853.0,"dr":0.0167,"sa":0.3027},{"date":"2025-02-24","o":16900.0,"h":16900.0,"l":16650.0,"c":16750.0,"v":3953.0,"dr":-0.0015,"sa":0.3027},{"date":"2025-02-25","o":16750.0,"h":17250.0,"l":16725.0,"c":17000.0,"v":4737.0,"dr":0.0149,"sa":0.3025},{"date":"2025-02-26","o":17000.0,"h":17000.0,"l":16600.0,"c":16725.0,"v":3432.0,"dr":-0.0162,"sa":0.303},{"date":"2025-02-27","o":16700.0,"h":16825.0,"l":16500.0,"c":16775.0,"v":3714.0,"dr":0.003,"sa":0.302},{"date":"2025-02-28","o":16925.0,"h":17200.0,"l":16775.0,"c":17050.0,"v":3925.0,"dr":0.0164,"sa":0.3007},{"date":"2025-03-05","o":17200.0,"h":17475.0,"l":17075.0,"c":17275.0,"v":5127.0,"dr":0.0132,"sa":0.3008},{"date":"2025-03-06","o":17350.0,"h":17650.0,"l":17200.0,"c":17475.0,"v":4692.0,"dr":0.0116,"sa":0.3003},{"date":"2025-03-07","o":17525.0,"h":18025.0,"l":17525.0,"c":17700.0,"v":5390.0,"dr":0.0129,"sa":0.3005},{"date":"2025-03-10","o":18000.0,"h":18325.0,"l":17875.0,"c":18075.0,"v":7297.0,"dr":0.0212,"sa":0.3007},{"date":"2025-03-11","o":18150.0,"h":18150.0,"l":17725.0,"c":17850.0,"v":9440.0,"dr":-0.0124,"sa":0.2963},{"date":"2025-03-12","o":17750.0,"h":17850.0,"l":17625.0,"c":17750.0,"v":4028.0,"dr":-0.0056,"sa":0.2961},{"date":"2025-03-13","o":17975.0,"h":18200.0,"l":17900.0,"c":18075.0,"v":6510.0,"dr":0.0183,"sa":0.2962},{"date":"2025-03-14","o":18000.0,"h":18350.0,"l":18000.0,"c":18325.0,"v":1625.0,"dr":0.0138,"sa":0.2964},{"date":"2025-03-17","o":18400.0,"h":18550.0,"l":18275.0,"c":18475.0,"v":3529.0,"dr":0.0082,"sa":0.2955},{"date":"2025-03-18","o":18500.0,"h":19075.0,"l":18500.0,"c":19050.0,"v":2900.0,"dr":0.0311,"sa":0.2969},{"date":"2025-03-19","o":18975.0,"h":19125.0,"l":18550.0,"c":18600.0,"v":55997.0,"dr":-0.0236,"sa":0.2935},{"date":"2025-03-20","o":18775.0,"h":18775.0,"l":18475.0,"c":18700.0,"v":5941.0,"dr":0.0054,"sa":0.2933},{"date":"2025-03-21","o":18700.0,"h":18825.0,"l":18375.0,"c":18475.0,"v":7811.0,"dr":-0.012,"sa":0.2926},{"date":"2025-03-25","o":18375.0,"h":18400.0,"l":18125.0,"c":18400.0,"v":4088.0,"dr":-0.0041,"sa":0.2927},{"date":"2025-03-26","o":18450.0,"h":18875.0,"l":18450.0,"c":18750.0,"v":2980.0,"dr":0.019,"sa":0.2927},{"date":"2025-03-27","o":18925.0,"h":18925.0,"l":18700.0,"c":18875.0,"v":6380.0,"dr":0.0067,"sa":0.2927},{"date":"2025-03-28","o":18900.0,"h":19125.0,"l":18825.0,"c":19025.0,"v":2568.0,"dr":0.0079,"sa":0.2925},{"date":"2025-03-31","o":19500.0,"h":19875.0,"l":19475.0,"c":19750.0,"v":7081.0,"dr":0.0381,"sa":0.2947},{"date":"2025-04-01","o":19775.0,"h":19775.0,"l":19250.0,"c":19325.0,"v":5461.0,"dr":-0.0215,"sa":0.2915},{"date":"2025-04-03","o":19000.0,"h":19575.0,"l":18975.0,"c":19150.0,"v":6144.0,"dr":-0.0091,"sa":0.2916},{"date":"2025-04-04","o":19300.0,"h":19425.0,"l":18675.0,"c":18775.0,"v":4679.0,"dr":-0.0196,"sa":0.2922},{"date":"2025-04-07","o":18425.0,"h":19150.0,"l":18050.0,"c":19025.0,"v":11867.0,"dr":0.0133,"sa":0.2924},{"date":"2025-04-08","o":19000.0,"h":19500.0,"l":18875.0,"c":19075.0,"v":3057.0,"dr":0.0026,"sa":0.2886},{"date":"2025-04-09","o":18875.0,"h":19550.0,"l":17600.0,"c":18375.0,"v":5268.0,"dr":-0.0367,"sa":0.2897},{"date":"2025-04-10","o":18450.0,"h":19350.0,"l":18450.0,"c":19225.0,"v":3583.0,"dr":0.0463,"sa":0.2928},{"date":"2025-04-11","o":19225.0,"h":19500.0,"l":18350.0,"c":19000.0,"v":3483.0,"dr":-0.0117,"sa":0.2932},{"date":"2025-04-14","o":19000.0,"h":19000.0,"l":16000.0,"c":17850.0,"v":3221.0,"dr":-0.0605,"sa":0.2997},{"date":"2025-04-15","o":17900.0,"h":18100.0,"l":16850.0,"c":17825.0,"v":2764.0,"dr":-0.0014,"sa":0.2994},{"date":"2025-04-16","o":18000.0,"h":18075.0,"l":16500.0,"c":16875.0,"v":2459.0,"dr":-0.0533,"sa":0.3045},{"date":"2025-04-21","o":16500.0,"h":16850.0,"l":15250.0,"c":16500.0,"v":3810.0,"dr":-0.0222,"sa":0.3054},{"date":"2025-04-22","o":16500.0,"h":17075.0,"l":16225.0,"c":17075.0,"v":1407.0,"dr":0.0348,"sa":0.307},{"date":"2025-04-23","o":16725.0,"h":17525.0,"l":16675.0,"c":17525.0,"v":2176.0,"dr":0.0264,"sa":0.308},{"date":"2025-04-24","o":17450.0,"h":18125.0,"l":16475.0,"c":17575.0,"v":1542.0,"dr":0.0029,"sa":0.3078},{"date":"2025-04-25","o":17850.0,"h":17850.0,"l":17250.0,"c":17550.0,"v":2229.0,"dr":-0.0014,"sa":0.3077},{"date":"2025-04-28","o":17525.0,"h":17550.0,"l":17075.0,"c":17275.0,"v":1942.0,"dr":-0.0157,"sa":0.3075},{"date":"2025-04-29","o":17750.0,"h":17800.0,"l":17375.0,"c":17475.0,"v":4655.0,"dr":0.0116,"sa":0.3076},{"date":"2025-04-30","o":17425.0,"h":17850.0,"l":17400.0,"c":17800.0,"v":2109.0,"dr":0.0186,"sa":0.3081},{"date":"2025-05-05","o":17500.0,"h":18200.0,"l":17500.0,"c":18050.0,"v":2726.0,"dr":0.014,"sa":0.3083},{"date":"2025-05-06","o":18100.0,"h":18450.0,"l":18100.0,"c":18375.0,"v":4350.0,"dr":0.018,"sa":0.3062},{"date":"2025-05-07","o":18350.0,"h":18350.0,"l":17550.0,"c":17725.0,"v":1615.0,"dr":-0.0354,"sa":0.3085},{"date":"2025-05-08","o":17700.0,"h":17700.0,"l":17300.0,"c":17525.0,"v":2286.0,"dr":-0.0113,"sa":0.3085},{"date":"2025-05-09","o":17450.0,"h":17450.0,"l":16950.0,"c":17225.0,"v":2264.0,"dr":-0.0171,"sa":0.309},{"date":"2025-05-12","o":16675.0,"h":16750.0,"l":16375.0,"c":16525.0,"v":4037.0,"dr":-0.0406,"sa":0.3105},{"date":"2025-05-13","o":16400.0,"h":16450.0,"l":16225.0,"c":16400.0,"v":4107.0,"dr":-0.0076,"sa":0.3105},{"date":"2025-05-14","o":16400.0,"h":16425.0,"l":16150.0,"c":16350.0,"v":2489.0,"dr":-0.003,"sa":0.3102},{"date":"2025-05-15","o":16525.0,"h":17000.0,"l":16500.0,"c":16900.0,"v":1716.0,"dr":0.0336,"sa":0.3119},{"date":"2025-05-16","o":17000.0,"h":17300.0,"l":16975.0,"c":17375.0,"v":1468.0,"dr":0.0281,"sa":0.3129},{"date":"2025-05-19","o":17375.0,"h":17375.0,"l":17025.0,"c":17375.0,"v":4016.0,"dr":0.0,"sa":0.3126},{"date":"2025-05-20","o":17375.0,"h":17575.0,"l":17350.0,"c":17500.0,"v":1949.0,"dr":0.0072,"sa":0.3126},{"date":"2025-05-21","o":17550.0,"h":17550.0,"l":17225.0,"c":17350.0,"v":3247.0,"dr":-0.0086,"sa":0.3127},{"date":"2025-05-22","o":17175.0,"h":17300.0,"l":17050.0,"c":17225.0,"v":1282.0,"dr":-0.0072,"sa":0.3123},{"date":"2025-05-23","o":17175.0,"h":17400.0,"l":17150.0,"c":17300.0,"v":3713.0,"dr":0.0044,"sa":0.3119},{"date":"2025-05-26","o":17825.0,"h":17825.0,"l":16650.0,"c":17300.0,"v":870.0,"dr":0.0,"sa":0.3118},{"date":"2025-05-27","o":17125.0,"h":17575.0,"l":17125.0,"c":17450.0,"v":1738.0,"dr":0.0087,"sa":0.3119},{"date":"2025-05-28","o":17450.0,"h":17600.0,"l":17400.0,"c":17450.0,"v":1596.0,"dr":0.0,"sa":0.3109},{"date":"2025-05-29","o":17425.0,"h":17800.0,"l":17425.0,"c":17700.0,"v":1666.0,"dr":0.0143,"sa":0.3056},{"date":"2025-05-30","o":17850.0,"h":18325.0,"l":17850.0,"c":18175.0,"v":2809.0,"dr":0.0268,"sa":0.3032},{"date":"2025-06-02","o":18250.0,"h":18250.0,"l":17900.0,"c":18025.0,"v":2325.0,"dr":-0.0083,"sa":0.3031},{"date":"2025-06-03","o":18100.0,"h":18100.0,"l":17825.0,"c":18050.0,"v":2809.0,"dr":0.0014,"sa":0.3022},{"date":"2025-06-04","o":17950.0,"h":17950.0,"l":17725.0,"c":17825.0,"v":1918.0,"dr":-0.0125,"sa":0.3024},{"date":"2025-06-05","o":17825.0,"h":17975.0,"l":17675.0,"c":17725.0,"v":1011.0,"dr":-0.0056,"sa":0.3024},{"date":"2025-06-06","o":17800.0,"h":17900.0,"l":17725.0,"c":17750.0,"v":1463.0,"dr":0.0014,"sa":0.3011},{"date":"2025-06-09","o":17725.0,"h":17775.0,"l":17600.0,"c":17725.0,"v":3981.0,"dr":-0.0014,"sa":0.301},{"date":"2025-06-10","o":17725.0,"h":17725.0,"l":17400.0,"c":17500.0,"v":3404.0,"dr":-0.0127,"sa":0.299},{"date":"2025-06-11","o":17625.0,"h":17900.0,"l":17550.0,"c":17900.0,"v":1679.0,"dr":0.0229,"sa":0.2953},{"date":"2025-06-12","o":17650.0,"h":17875.0,"l":17650.0,"c":17875.0,"v":2180.0,"dr":-0.0014,"sa":0.2948},{"date":"2025-06-13","o":17850.0,"h":17850.0,"l":17425.0,"c":17575.0,"v":6345.0,"dr":-0.0168,"sa":0.2953},{"date":"2025-06-17","o":17550.0,"h":17625.0,"l":17350.0,"c":17300.0,"v":2169.0,"dr":-0.0156,"sa":0.2956},{"date":"2025-06-18","o":17350.0,"h":17525.0,"l":17200.0,"c":17350.0,"v":3507.0,"dr":0.0029,"sa":0.2954},{"date":"2025-06-19","o":17425.0,"h":17900.0,"l":16300.0,"c":17025.0,"v":1115.0,"dr":-0.0187,"sa":0.2959},{"date":"2025-06-23","o":17850.0,"h":18025.0,"l":17475.0,"c":17925.0,"v":2975.0,"dr":0.0529,"sa":0.3004},{"date":"2025-06-24","o":17950.0,"h":17975.0,"l":17725.0,"c":17750.0,"v":3108.0,"dr":-0.0098,"sa":0.3002},{"date":"2025-06-25","o":17800.0,"h":17800.0,"l":17500.0,"c":17650.0,"v":1750.0,"dr":-0.0056,"sa":0.2994},{"date":"2025-06-26","o":17875.0,"h":17900.0,"l":17550.0,"c":17725.0,"v":9499.0,"dr":0.0042,"sa":0.2971},{"date":"2025-06-27","o":17725.0,"h":17725.0,"l":17400.0,"c":17750.0,"v":8727.0,"dr":0.0014,"sa":0.297},{"date":"2025-06-30","o":17600.0,"h":17850.0,"l":17450.0,"c":17800.0,"v":69776.0,"dr":0.0028,"sa":0.2964},{"date":"2025-07-01","o":17875.0,"h":18025.0,"l":17650.0,"c":18000.0,"v":2530.0,"dr":0.0112,"sa":0.2921},{"date":"2025-07-02","o":18175.0,"h":18450.0,"l":18175.0,"c":18350.0,"v":4444.0,"dr":0.0194,"sa":0.2927},{"date":"2025-07-03","o":18400.0,"h":18550.0,"l":18225.0,"c":18325.0,"v":1639.0,"dr":-0.0014,"sa":0.292},{"date":"2025-07-04","o":18325.0,"h":19100.0,"l":17650.0,"c":19025.0,"v":1471.0,"dr":0.0382,"sa":0.2936},{"date":"2025-07-07","o":18725.0,"h":19300.0,"l":18650.0,"c":19350.0,"v":19071.0,"dr":0.0171,"sa":0.294},{"date":"2025-07-08","o":19350.0,"h":19350.0,"l":18675.0,"c":18700.0,"v":3140.0,"dr":-0.0336,"sa":0.2907},{"date":"2025-07-10","o":18550.0,"h":18675.0,"l":18350.0,"c":18575.0,"v":2668.0,"dr":-0.0067,"sa":0.2904},{"date":"2025-07-11","o":18625.0,"h":18625.0,"l":18225.0,"c":18350.0,"v":2758.0,"dr":-0.0121,"sa":0.2897},{"date":"2025-07-14","o":18375.0,"h":18925.0,"l":18275.0,"c":18925.0,"v":4784.0,"dr":0.0313,"sa":0.2907},{"date":"2025-07-15","o":18925.0,"h":19000.0,"l":18550.0,"c":18600.0,"v":2463.0,"dr":-0.0172,"sa":0.2905},{"date":"2025-07-16","o":18550.0,"h":18825.0,"l":18400.0,"c":18700.0,"v":1268.0,"dr":0.0054,"sa":0.2904},{"date":"2025-07-17","o":18700.0,"h":18875.0,"l":18400.0,"c":18550.0,"v":1964.0,"dr":-0.008,"sa":0.2898},{"date":"2025-07-18","o":18750.0,"h":18850.0,"l":18575.0,"c":18775.0,"v":1812.0,"dr":0.0121,"sa":0.2896},{"date":"2025-07-21","o":18775.0,"h":19175.0,"l":18775.0,"c":19000.0,"v":2593.0,"dr":0.012,"sa":0.2884},{"date":"2025-07-22","o":19200.0,"h":19200.0,"l":18700.0,"c":18850.0,"v":1626.0,"dr":-0.0079,"sa":0.2763},{"date":"2025-07-23","o":19050.0,"h":19050.0,"l":18725.0,"c":18875.0,"v":4602.0,"dr":0.0013,"sa":0.2761},{"date":"2025-07-24","o":18900.0,"h":19050.0,"l":18800.0,"c":18950.0,"v":4071.0,"dr":0.004,"sa":0.2716},{"date":"2025-07-25","o":19000.0,"h":19350.0,"l":19000.0,"c":19250.0,"v":3304.0,"dr":0.0158,"sa":0.272},{"date":"2025-07-28","o":19250.0,"h":19250.0,"l":19000.0,"c":19100.0,"v":2565.0,"dr":-0.0078,"sa":0.2721},{"date":"2025-07-29","o":18875.0,"h":19475.0,"l":18875.0,"c":19275.0,"v":6710.0,"dr":0.0092,"sa":0.2722},{"date":"2025-07-30","o":19500.0,"h":20325.0,"l":19450.0,"c":20200.0,"v":3166.0,"dr":0.048,"sa":0.2763},{"date":"2025-07-31","o":20250.0,"h":21325.0,"l":20250.0,"c":21025.0,"v":3925.0,"dr":0.0408,"sa":0.2791},{"date":"2025-08-01","o":21100.0,"h":21450.0,"l":20775.0,"c":21175.0,"v":6731.0,"dr":0.0071,"sa":0.2792},{"date":"2025-08-04","o":21150.0,"h":21275.0,"l":20050.0,"c":21075.0,"v":26986.0,"dr":-0.0047,"sa":0.2792},{"date":"2025-08-05","o":21075.0,"h":21250.0,"l":20850.0,"c":20975.0,"v":1748.0,"dr":-0.0047,"sa":0.2789},{"date":"2025-08-06","o":21000.0,"h":21325.0,"l":20950.0,"c":21100.0,"v":29054.0,"dr":0.006,"sa":0.2776},{"date":"2025-08-07","o":21000.0,"h":21225.0,"l":21000.0,"c":21175.0,"v":9739.0,"dr":0.0036,"sa":0.2772},{"date":"2025-08-08","o":21175.0,"h":21450.0,"l":21175.0,"c":21350.0,"v":7671.0,"dr":0.0083,"sa":0.2748},{"date":"2025-08-11","o":21500.0,"h":21900.0,"l":21500.0,"c":21750.0,"v":5389.0,"dr":0.0187,"sa":0.2728},{"date":"2025-08-12","o":21750.0,"h":22000.0,"l":21650.0,"c":21875.0,"v":1979.0,"dr":0.0057,"sa":0.2717},{"date":"2025-08-13","o":21950.0,"h":21950.0,"l":21475.0,"c":21600.0,"v":29030.0,"dr":-0.0126,"sa":0.2721},{"date":"2025-08-14","o":21775.0,"h":21800.0,"l":21300.0,"c":21425.0,"v":2562.0,"dr":-0.0081,"sa":0.2722},{"date":"2025-08-18","o":21500.0,"h":21775.0,"l":21450.0,"c":21450.0,"v":1593.0,"dr":0.0012,"sa":0.2721},{"date":"2025-08-19","o":21500.0,"h":21700.0,"l":21375.0,"c":21600.0,"v":21168.0,"dr":0.007,"sa":0.2721},{"date":"2025-08-20","o":21900.0,"h":22200.0,"l":21750.0,"c":22075.0,"v":2646.0,"dr":0.022,"sa":0.2725},{"date":"2025-08-21","o":22075.0,"h":22400.0,"l":22000.0,"c":22375.0,"v":1401.0,"dr":0.0136,"sa":0.2727},{"date":"2025-08-22","o":22450.0,"h":22775.0,"l":22375.0,"c":22550.0,"v":22008.0,"dr":0.0078,"sa":0.2728},{"date":"2025-08-25","o":22550.0,"h":22950.0,"l":22450.0,"c":22875.0,"v":1946.0,"dr":0.0144,"sa":0.2731},{"date":"2025-08-26","o":22675.0,"h":22675.0,"l":22450.0,"c":22625.0,"v":5378.0,"dr":-0.0109,"sa":0.2726},{"date":"2025-08-27","o":22500.0,"h":22750.0,"l":22450.0,"c":22550.0,"v":6054.0,"dr":-0.0033,"sa":0.2727},{"date":"2025-08-28","o":22550.0,"h":22550.0,"l":22100.0,"c":22275.0,"v":1351.0,"dr":-0.0122,"sa":0.2729},{"date":"2025-08-29","o":22275.0,"h":22825.0,"l":22050.0,"c":22800.0,"v":9524.0,"dr":0.0236,"sa":0.2738},{"date":"2025-09-01","o":22800.0,"h":23950.0,"l":22100.0,"c":23200.0,"v":1451.0,"dr":0.0175,"sa":0.2743},{"date":"2025-09-02","o":23275.0,"h":23275.0,"l":22800.0,"c":22900.0,"v":4445.0,"dr":-0.0129,"sa":0.2745},{"date":"2025-09-03","o":22950.0,"h":22950.0,"l":22600.0,"c":22750.0,"v":2035.0,"dr":-0.0066,"sa":0.2745},{"date":"2025-09-04","o":22675.0,"h":23100.0,"l":22675.0,"c":22950.0,"v":2248.0,"dr":0.0088,"sa":0.2746},{"date":"2025-09-05","o":23000.0,"h":23175.0,"l":22875.0,"c":23125.0,"v":6263.0,"dr":0.0076,"sa":0.2747},{"date":"2025-09-08","o":23500.0,"h":24360.0,"l":23370.0,"c":23660.0,"v":4377.0,"dr":0.0231,"sa":0.2755},{"date":"2025-09-09","o":23660.0,"h":23800.0,"l":23340.0,"c":23850.0,"v":2606.0,"dr":0.008,"sa":0.2753},{"date":"2025-09-10","o":23850.0,"h":23860.0,"l":23470.0,"c":23720.0,"v":2532.0,"dr":-0.0055,"sa":0.2752},{"date":"2025-09-11","o":23720.0,"h":24100.0,"l":23630.0,"c":24060.0,"v":4039.0,"dr":0.0143,"sa":0.2755},{"date":"2025-09-12","o":24060.0,"h":24700.0,"l":23840.0,"c":24700.0,"v":31222.0,"dr":0.0266,"sa":0.2767},{"date":"2025-09-15","o":24540.0,"h":24540.0,"l":23880.0,"c":24290.0,"v":3052.0,"dr":-0.0166,"sa":0.2762},{"date":"2025-09-16","o":24290.0,"h":24290.0,"l":23650.0,"c":24020.0,"v":3582.0,"dr":-0.0111,"sa":0.2756},{"date":"2025-09-17","o":24190.0,"h":24550.0,"l":24060.0,"c":24500.0,"v":7641.0,"dr":0.02,"sa":0.2761},{"date":"2025-09-18","o":24250.0,"h":25100.0,"l":23990.0,"c":24990.0,"v":8373.0,"dr":0.02,"sa":0.2767},{"date":"2025-09-19","o":24990.0,"h":25360.0,"l":24740.0,"c":25240.0,"v":6112.0,"dr":0.01,"sa":0.276},{"date":"2025-09-22","o":24800.0,"h":24800.0,"l":22840.0,"c":22960.0,"v":5271.0,"dr":-0.0903,"sa":0.2908},{"date":"2025-09-23","o":22580.0,"h":23110.0,"l":21980.0,"c":22970.0,"v":2907.0,"dr":0.0004,"sa":0.2908},{"date":"2025-09-24","o":22380.0,"h":22890.0,"l":22210.0,"c":22720.0,"v":2789.0,"dr":-0.0109,"sa":0.2894},{"date":"2025-09-25","o":22700.0,"h":22940.0,"l":22560.0,"c":22810.0,"v":4023.0,"dr":0.004,"sa":0.2884},{"date":"2025-09-26","o":22990.0,"h":24150.0,"l":22790.0,"c":24180.0,"v":2841.0,"dr":0.0601,"sa":0.294},{"date":"2025-09-29","o":24180.0,"h":24470.0,"l":23820.0,"c":24420.0,"v":2858.0,"dr":0.0099,"sa":0.2935},{"date":"2025-09-30","o":24450.0,"h":25540.0,"l":24330.0,"c":25540.0,"v":9211.0,"dr":0.0459,"sa":0.2967},{"date":"2025-10-01","o":25540.0,"h":26160.0,"l":25360.0,"c":26120.0,"v":6852.0,"dr":0.0227,"sa":0.2966},{"date":"2025-10-02","o":26120.0,"h":26400.0,"l":25420.0,"c":25600.0,"v":3287.0,"dr":-0.0199,"sa":0.2974},{"date":"2025-10-03","o":25500.0,"h":25860.0,"l":24950.0,"c":25100.0,"v":1879.0,"dr":-0.0195,"sa":0.2982},{"date":"2025-10-06","o":25200.0,"h":25200.0,"l":24480.0,"c":24720.0,"v":2576.0,"dr":-0.0151,"sa":0.2986},{"date":"2025-10-07","o":24700.0,"h":26000.0,"l":24700.0,"c":25980.0,"v":3343.0,"dr":0.051,"sa":0.3026},{"date":"2025-10-08","o":25940.0,"h":26060.0,"l":25200.0,"c":25200.0,"v":3642.0,"dr":-0.03,"sa":0.3043},{"date":"2025-10-09","o":25760.0,"h":25760.0,"l":23830.0,"c":23900.0,"v":6376.0,"dr":-0.0516,"sa":0.309},{"date":"2025-10-13","o":23860.0,"h":23860.0,"l":22870.0,"c":23190.0,"v":2483.0,"dr":-0.0297,"sa":0.3103},{"date":"2025-10-14","o":23150.0,"h":24130.0,"l":23150.0,"c":24100.0,"v":7466.0,"dr":0.0392,"sa":0.3122},{"date":"2025-10-15","o":23980.0,"h":24250.0,"l":23400.0,"c":23620.0,"v":8212.0,"dr":-0.0199,"sa":0.3129},{"date":"2025-10-16","o":23520.0,"h":24110.0,"l":23350.0,"c":23890.0,"v":4272.0,"dr":0.0114,"sa":0.3128},{"date":"2025-10-17","o":24070.0,"h":25220.0,"l":23950.0,"c":25040.0,"v":2169.0,"dr":0.0481,"sa":0.3159},{"date":"2025-10-20","o":25260.0,"h":25460.0,"l":24830.0,"c":25220.0,"v":2670.0,"dr":0.0072,"sa":0.3159},{"date":"2025-10-21","o":25140.0,"h":25740.0,"l":24630.0,"c":25780.0,"v":2390.0,"dr":0.0222,"sa":0.315},{"date":"2025-10-22","o":25780.0,"h":26120.0,"l":25560.0,"c":25980.0,"v":7018.0,"dr":0.0078,"sa":0.315},{"date":"2025-10-23","o":25800.0,"h":25960.0,"l":25000.0,"c":25160.0,"v":5709.0,"dr":-0.0316,"sa":0.3168},{"date":"2025-10-24","o":25100.0,"h":25400.0,"l":24820.0,"c":25400.0,"v":2958.0,"dr":0.0095,"sa":0.3165},{"date":"2025-10-27","o":25000.0,"h":25400.0,"l":21670.0,"c":24250.0,"v":4711.0,"dr":-0.0453,"sa":0.3199},{"date":"2025-10-28","o":23460.0,"h":23890.0,"l":23280.0,"c":23650.0,"v":4940.0,"dr":-0.0247,"sa":0.321},{"date":"2025-10-29","o":23140.0,"h":23530.0,"l":23030.0,"c":23020.0,"v":5989.0,"dr":-0.0266,"sa":0.3221},{"date":"2025-10-30","o":23000.0,"h":23000.0,"l":21030.0,"c":21390.0,"v":25236.0,"dr":-0.0708,"sa":0.3297},{"date":"2025-10-31","o":21590.0,"h":21640.0,"l":21150.0,"c":21280.0,"v":12940.0,"dr":-0.0051,"sa":0.3295},{"date":"2025-11-03","o":21120.0,"h":21610.0,"l":20360.0,"c":21560.0,"v":9656.0,"dr":0.0132,"sa":0.3296},{"date":"2025-11-04","o":21600.0,"h":21900.0,"l":21330.0,"c":21660.0,"v":4758.0,"dr":0.0046,"sa":0.3291},{"date":"2025-11-05","o":21670.0,"h":21870.0,"l":21370.0,"c":21450.0,"v":25996.0,"dr":-0.0097,"sa":0.3293},{"date":"2025-11-06","o":21390.0,"h":21710.0,"l":21240.0,"c":21520.0,"v":4633.0,"dr":0.0033,"sa":0.3292},{"date":"2025-11-07","o":21410.0,"h":21700.0,"l":21300.0,"c":21380.0,"v":8005.0,"dr":-0.0065,"sa":0.3291},{"date":"2025-11-10","o":21200.0,"h":21350.0,"l":21030.0,"c":21270.0,"v":34825.0,"dr":-0.0051,"sa":0.3208},{"date":"2025-11-11","o":21260.0,"h":21720.0,"l":21230.0,"c":21610.0,"v":4314.0,"dr":0.016,"sa":0.3211},{"date":"2025-11-12","o":21650.0,"h":21770.0,"l":21260.0,"c":21500.0,"v":6583.0,"dr":-0.0051,"sa":0.3212},{"date":"2025-11-13","o":21340.0,"h":21680.0,"l":21180.0,"c":21440.0,"v":14333.0,"dr":-0.0028,"sa":0.321},{"date":"2025-11-14","o":21440.0,"h":21710.0,"l":21290.0,"c":21650.0,"v":5730.0,"dr":0.0098,"sa":0.3211},{"date":"2025-11-17","o":21690.0,"h":21830.0,"l":21510.0,"c":21580.0,"v":5244.0,"dr":-0.0032,"sa":0.32},{"date":"2025-11-18","o":21500.0,"h":21990.0,"l":21500.0,"c":21760.0,"v":3450.0,"dr":0.0083,"sa":0.3201},{"date":"2025-11-19","o":21750.0,"h":21890.0,"l":21450.0,"c":21610.0,"v":9579.0,"dr":-0.0069,"sa":0.3202},{"date":"2025-11-21","o":21720.0,"h":22210.0,"l":21590.0,"c":21880.0,"v":3575.0,"dr":0.0125,"sa":0.3203},{"date":"2025-11-25","o":21830.0,"h":22290.0,"l":21510.0,"c":22270.0,"v":3244.0,"dr":0.0178,"sa":0.3205},{"date":"2025-11-26","o":22210.0,"h":22570.0,"l":22090.0,"c":22540.0,"v":6348.0,"dr":0.0121,"sa":0.3206},{"date":"2025-11-27","o":22400.0,"h":23270.0,"l":21800.0,"c":22420.0,"v":1404.0,"dr":-0.0053,"sa":0.3207},{"date":"2025-11-28","o":22580.0,"h":22990.0,"l":22280.0,"c":22780.0,"v":3917.0,"dr":0.0161,"sa":0.3202},{"date":"2025-12-01","o":22500.0,"h":22690.0,"l":22120.0,"c":22490.0,"v":3717.0,"dr":-0.0127,"sa":0.3203},{"date":"2025-12-02","o":22490.0,"h":22570.0,"l":22270.0,"c":22420.0,"v":3947.0,"dr":-0.0031,"sa":0.3202},{"date":"2025-12-03","o":22680.0,"h":22680.0,"l":21250.0,"c":22270.0,"v":7512.0,"dr":-0.0067,"sa":0.3202},{"date":"2025-12-04","o":22500.0,"h":22500.0,"l":21830.0,"c":21960.0,"v":3718.0,"dr":-0.0139,"sa":0.3205},{"date":"2025-12-05","o":22000.0,"h":22200.0,"l":21800.0,"c":21930.0,"v":3982.0,"dr":-0.0014,"sa":0.3204},{"date":"2025-12-09","o":22700.0,"h":22700.0,"l":21710.0,"c":21850.0,"v":3789.0,"dr":-0.0036,"sa":0.3203},{"date":"2025-12-10","o":22080.0,"h":22160.0,"l":21830.0,"c":22020.0,"v":3601.0,"dr":0.0078,"sa":0.32},{"date":"2025-12-11","o":22280.0,"h":22410.0,"l":22000.0,"c":22100.0,"v":4882.0,"dr":0.0036,"sa":0.3198},{"date":"2025-12-12","o":22300.0,"h":22300.0,"l":21980.0,"c":22300.0,"v":3362.0,"dr":0.009,"sa":0.3189},{"date":"2025-12-15","o":22340.0,"h":22770.0,"l":22110.0,"c":22580.0,"v":67746.0,"dr":0.0126,"sa":0.3191},{"date":"2025-12-16","o":22590.0,"h":23020.0,"l":22590.0,"c":22980.0,"v":4504.0,"dr":0.0177,"sa":0.3193},{"date":"2025-12-17","o":22980.0,"h":23200.0,"l":22810.0,"c":22950.0,"v":6173.0,"dr":-0.0013,"sa":0.3193},{"date":"2025-12-18","o":23000.0,"h":23120.0,"l":22530.0,"c":22700.0,"v":5191.0,"dr":-0.0109,"sa":0.3192},{"date":"2025-12-19","o":22860.0,"h":22860.0,"l":22410.0,"c":22660.0,"v":23904.0,"dr":-0.0018,"sa":0.318},{"date":"2025-12-22","o":22660.0,"h":22730.0,"l":22330.0,"c":22610.0,"v":5515.0,"dr":-0.0022,"sa":0.318},{"date":"2025-12-23","o":22720.0,"h":22970.0,"l":22340.0,"c":22380.0,"v":3743.0,"dr":-0.0102,"sa":0.3179},{"date":"2025-12-24","o":23290.0,"h":23290.0,"l":22340.0,"c":22430.0,"v":2382.0,"dr":0.0022,"sa":0.3177},{"date":"2025-12-26","o":22430.0,"h":22900.0,"l":21200.0,"c":22240.0,"v":2293.0,"dr":-0.0085,"sa":0.3175},{"date":"2025-12-29","o":22100.0,"h":22250.0,"l":21880.0,"c":22100.0,"v":3674.0,"dr":-0.0063,"sa":0.3165},{"date":"2025-12-30","o":22010.0,"h":22240.0,"l":21870.0,"c":21840.0,"v":6332.0,"dr":-0.0118,"sa":0.3163},{"date":"2026-01-02","o":22000.0,"h":22250.0,"l":21770.0,"c":22150.0,"v":4091.0,"dr":0.0142,"sa":0.3162},{"date":"2026-01-05","o":22100.0,"h":22130.0,"l":21330.0,"c":21640.0,"v":27134.0,"dr":-0.023,"sa":0.3172},{"date":"2026-01-06","o":21640.0,"h":21720.0,"l":21050.0,"c":21110.0,"v":15804.0,"dr":-0.0245,"sa":0.3182},{"date":"2026-01-07","o":21120.0,"h":21350.0,"l":21000.0,"c":21030.0,"v":3583.0,"dr":-0.0038,"sa":0.318},{"date":"2026-01-08","o":21030.0,"h":21590.0,"l":20780.0,"c":21410.0,"v":4169.0,"dr":0.0181,"sa":0.3184},{"date":"2026-01-09","o":21680.0,"h":22100.0,"l":21510.0,"c":22000.0,"v":4342.0,"dr":0.0276,"sa":0.3194},{"date":"2026-01-12","o":22000.0,"h":22310.0,"l":21880.0,"c":22310.0,"v":5185.0,"dr":0.0141,"sa":0.3196},{"date":"2026-01-13","o":22310.0,"h":22980.0,"l":22300.0,"c":22900.0,"v":5860.0,"dr":0.0264,"sa":0.3204},{"date":"2026-01-14","o":23000.0,"h":23470.0,"l":22880.0,"c":23340.0,"v":4806.0,"dr":0.0192,"sa":0.3208},{"date":"2026-01-15","o":23170.0,"h":23480.0,"l":23120.0,"c":23370.0,"v":6238.0,"dr":0.0013,"sa":0.3204},{"date":"2026-01-16","o":23400.0,"h":23500.0,"l":23070.0,"c":23440.0,"v":5021.0,"dr":0.003,"sa":0.3201},{"date":"2026-01-19","o":23440.0,"h":24400.0,"l":23190.0,"c":23830.0,"v":1762.0,"dr":0.0166,"sa":0.3202},{"date":"2026-01-20","o":23410.0,"h":23580.0,"l":23140.0,"c":23380.0,"v":6153.0,"dr":-0.0189,"sa":0.3209},{"date":"2026-01-21","o":23300.0,"h":23420.0,"l":22860.0,"c":23080.0,"v":5726.0,"dr":-0.0128,"sa":0.3188},{"date":"2026-01-22","o":23070.0,"h":23130.0,"l":22730.0,"c":23070.0,"v":6520.0,"dr":-0.0004,"sa":0.3148},{"date":"2026-01-23","o":22970.0,"h":23430.0,"l":22950.0,"c":23410.0,"v":5154.0,"dr":0.0147,"sa":0.315},{"date":"2026-01-26","o":23640.0,"h":23860.0,"l":23310.0,"c":23780.0,"v":3366.0,"dr":0.0158,"sa":0.3153},{"date":"2026-01-27","o":23780.0,"h":24060.0,"l":23700.0,"c":24020.0,"v":5736.0,"dr":0.0101,"sa":0.3153},{"date":"2026-01-28","o":23940.0,"h":24240.0,"l":23810.0,"c":23880.0,"v":4998.0,"dr":-0.0058,"sa":0.3154},{"date":"2026-01-29","o":23490.0,"h":23550.0,"l":22400.0,"c":22500.0,"v":5314.0,"dr":-0.0578,"sa":0.3207},{"date":"2026-01-30","o":23000.0,"h":23190.0,"l":22510.0,"c":23120.0,"v":3257.0,"dr":0.0276,"sa":0.3215},{"date":"2026-02-02","o":23600.0,"h":23600.0,"l":23050.0,"c":23240.0,"v":3946.0,"dr":0.0052,"sa":0.3205},{"date":"2026-02-03","o":22910.0,"h":24150.0,"l":22910.0,"c":23930.0,"v":7136.0,"dr":0.0297,"sa":0.3216},{"date":"2026-02-04","o":23930.0,"h":24440.0,"l":23820.0,"c":24330.0,"v":6506.0,"dr":0.0167,"sa":0.3219},{"date":"2026-02-05","o":24230.0,"h":24820.0,"l":24230.0,"c":24540.0,"v":6301.0,"dr":0.0086,"sa":0.322},{"date":"2026-02-06","o":24650.0,"h":24780.0,"l":24310.0,"c":24360.0,"v":5819.0,"dr":-0.0073,"sa":0.3203},{"date":"2026-02-09","o":24400.0,"h":24530.0,"l":23700.0,"c":23830.0,"v":4389.0,"dr":-0.0218,"sa":0.32},{"date":"2026-02-10","o":23830.0,"h":23900.0,"l":23320.0,"c":23830.0,"v":3136.0,"dr":0.0,"sa":0.3199},{"date":"2026-02-11","o":23650.0,"h":24500.0,"l":23530.0,"c":24350.0,"v":3421.0,"dr":0.0218,"sa":0.3193},{"date":"2026-02-12","o":24150.0,"h":24800.0,"l":23960.0,"c":24510.0,"v":5198.0,"dr":0.0066,"sa":0.3189},{"date":"2026-02-13","o":24440.0,"h":24960.0,"l":24300.0,"c":24660.0,"v":9411.0,"dr":0.0061,"sa":0.3185},{"date":"2026-02-18","o":24620.0,"h":24620.0,"l":24250.0,"c":24250.0,"v":7611.0,"dr":-0.0166,"sa":0.319},{"date":"2026-02-19","o":24450.0,"h":24600.0,"l":24090.0,"c":24480.0,"v":8050.0,"dr":0.0095,"sa":0.3191},{"date":"2026-02-20","o":24480.0,"h":24800.0,"l":24260.0,"c":24470.0,"v":5026.0,"dr":-0.0004,"sa":0.3189},{"date":"2026-02-23","o":24400.0,"h":24850.0,"l":24230.0,"c":24790.0,"v":6951.0,"dr":0.0131,"sa":0.3189},{"date":"2026-02-24","o":24650.0,"h":25020.0,"l":24640.0,"c":24920.0,"v":3278.0,"dr":0.0052,"sa":0.3188},{"date":"2026-02-25","o":24950.0,"h":25640.0,"l":24760.0,"c":25660.0,"v":3973.0,"dr":0.0297,"sa":0.32},{"date":"2026-02-26","o":25680.0,"h":26140.0,"l":25200.0,"c":25680.0,"v":3770.0,"dr":0.0008,"sa":0.3198},{"date":"2026-02-27","o":25280.0,"h":26200.0,"l":25260.0,"c":25220.0,"v":5384.0,"dr":-0.0179,"sa":0.3205},{"date":"2026-03-02","o":25540.0,"h":25660.0,"l":25000.0,"c":25160.0,"v":3796.0,"dr":-0.0024,"sa":0.3205},{"date":"2026-03-03","o":25000.0,"h":25540.0,"l":24910.0,"c":25500.0,"v":6171.0,"dr":0.0135,"sa":0.3203},{"date":"2026-03-04","o":25600.0,"h":25660.0,"l":24830.0,"c":25200.0,"v":3187.0,"dr":-0.0118,"sa":0.32},{"date":"2026-03-05","o":25260.0,"h":25260.0,"l":24270.0,"c":24550.0,"v":5805.0,"dr":-0.0258,"sa":0.3209},{"date":"2026-03-06","o":24500.0,"h":24920.0,"l":24320.0,"c":24490.0,"v":4967.0,"dr":-0.0024,"sa":0.3206},{"date":"2026-03-09","o":24490.0,"h":24820.0,"l":24470.0,"c":24680.0,"v":4459.0,"dr":0.0078,"sa":0.3203},{"date":"2026-03-10","o":23700.0,"h":24650.0,"l":23700.0,"c":24590.0,"v":3721.0,"dr":-0.0036,"sa":0.3204},{"date":"2026-03-11","o":24330.0,"h":24330.0,"l":23950.0,"c":24170.0,"v":69770.0,"dr":-0.0171,"sa":0.3206},{"date":"2026-03-12","o":24150.0,"h":24700.0,"l":23980.0,"c":24680.0,"v":4219.0,"dr":0.0211,"sa":0.3207},{"date":"2026-03-13","o":24890.0,"h":25080.0,"l":24600.0,"c":25080.0,"v":2456.0,"dr":0.0162,"sa":0.321},{"date":"2026-03-16","o":25080.0,"h":25180.0,"l":24750.0,"c":24860.0,"v":7097.0,"dr":-0.0088,"sa":0.3209},{"date":"2026-03-17","o":24890.0,"h":25080.0,"l":24500.0,"c":24600.0,"v":6004.0,"dr":-0.0105,"sa":0.3209},{"date":"2026-03-18","o":24530.0,"h":24530.0,"l":23870.0,"c":23860.0,"v":4131.0,"dr":-0.0301,"sa":0.3223},{"date":"2026-03-19","o":24050.0,"h":24260.0,"l":23860.0,"c":23930.0,"v":2240.0,"dr":0.0029,"sa":0.3221},{"date":"2026-03-20","o":23980.0,"h":24160.0,"l":23600.0,"c":23660.0,"v":2855.0,"dr":-0.0113,"sa":0.3217},{"date":"2026-03-23","o":23600.0,"h":23810.0,"l":23450.0,"c":23520.0,"v":1184.0,"dr":-0.0059,"sa":0.3215},{"date":"2026-03-25","o":23330.0,"h":23380.0,"l":22950.0,"c":23130.0,"v":4242.0,"dr":-0.0166,"sa":0.322},{"date":"2026-03-26","o":23230.0,"h":23540.0,"l":23230.0,"c":23410.0,"v":4162.0,"dr":0.0121,"sa":0.3217},{"date":"2026-03-27","o":23540.0,"h":24600.0,"l":23540.0,"c":24450.0,"v":6564.0,"dr":0.0444,"sa":0.3243},{"date":"2026-03-30","o":24540.0,"h":24940.0,"l":24360.0,"c":24810.0,"v":7752.0,"dr":0.0147,"sa":0.3245},{"date":"2026-03-31","o":24900.0,"h":24900.0,"l":24200.0,"c":24210.0,"v":3226.0,"dr":-0.0242,"sa":0.3242},{"date":"2026-04-01","o":24250.0,"h":24410.0,"l":23530.0,"c":24280.0,"v":4468.0,"dr":0.0029,"sa":0.3232},{"date":"2026-04-06","o":24410.0,"h":24660.0,"l":24180.0,"c":24680.0,"v":8054.0,"dr":0.0165,"sa":0.3235},{"date":"2026-04-07","o":24400.0,"h":25180.0,"l":24400.0,"c":24490.0,"v":4167.0,"dr":-0.0077,"sa":0.3234},{"date":"2026-04-08","o":23850.0,"h":24730.0,"l":23780.0,"c":24710.0,"v":69524.0,"dr":0.009,"sa":0.3234},{"date":"2026-04-09","o":24520.0,"h":25060.0,"l":24370.0,"c":24940.0,"v":2223.0,"dr":0.0093,"sa":0.3231},{"date":"2026-04-10","o":25080.0,"h":25080.0,"l":24720.0,"c":24780.0,"v":4307.0,"dr":-0.0064,"sa":0.3231},{"date":"2026-04-13","o":24780.0,"h":24910.0,"l":24290.0,"c":24450.0,"v":3257.0,"dr":-0.0133,"sa":0.3234},{"date":"2026-04-14","o":24070.0,"h":24190.0,"l":23710.0,"c":24130.0,"v":2485.0,"dr":-0.0131,"sa":0.3215},{"date":"2026-04-15","o":24000.0,"h":24000.0,"l":23330.0,"c":23470.0,"v":3411.0,"dr":-0.0274,"sa":0.322},{"date":"2026-04-16","o":23490.0,"h":23720.0,"l":23300.0,"c":23600.0,"v":2828.0,"dr":0.0055,"sa":0.3219},{"date":"2026-04-17","o":23500.0,"h":23610.0,"l":23200.0,"c":23460.0,"v":8046.0,"dr":-0.0059,"sa":0.3213},{"date":"2026-04-20","o":23500.0,"h":23820.0,"l":23490.0,"c":23650.0,"v":9064.0,"dr":0.0081,"sa":0.3211},{"date":"2026-04-21","o":23600.0,"h":23910.0,"l":23550.0,"c":23730.0,"v":3582.0,"dr":0.0034,"sa":0.3211},{"date":"2026-04-22","o":23800.0,"h":24070.0,"l":23640.0,"c":23960.0,"v":2288.0,"dr":0.0097,"sa":0.319},{"date":"2026-04-23","o":23960.0,"h":24960.0,"l":23960.0,"c":24850.0,"v":2620.0,"dr":0.0371,"sa":0.3178},{"date":"2026-04-24","o":24690.0,"h":25120.0,"l":24610.0,"c":24970.0,"v":2230.0,"dr":0.0048,"sa":0.3176},{"date":"2026-04-27","o":24830.0,"h":25120.0,"l":24790.0,"c":25080.0,"v":4411.0,"dr":0.0044,"sa":0.3115},{"date":"2026-04-28","o":25200.0,"h":25720.0,"l":25200.0,"c":25300.0,"v":4452.0,"dr":0.0088,"sa":0.3116},{"date":"2026-04-29","o":25400.0,"h":25720.0,"l":25300.0,"c":25340.0,"v":3169.0,"dr":0.0016,"sa":0.3066},{"date":"2026-04-30","o":25400.0,"h":27400.0,"l":25400.0,"c":27080.0,"v":14593.0,"dr":0.0687,"sa":0.3129},{"date":"2026-05-04","o":27300.0,"h":27800.0,"l":27220.0,"c":27460.0,"v":7082.0,"dr":0.014,"sa":0.3114},{"date":"2026-05-05","o":27500.0,"h":27580.0,"l":27060.0,"c":27020.0,"v":4650.0,"dr":-0.016,"sa":0.311},{"date":"2026-05-06","o":26940.0,"h":26940.0,"l":25960.0,"c":26060.0,"v":3776.0,"dr":-0.0355,"sa":0.3132},{"date":"2026-05-07","o":26100.0,"h":26100.0,"l":25560.0,"c":25700.0,"v":2458.0,"dr":-0.0138,"sa":0.3136},{"date":"2026-05-08","o":25780.0,"h":26020.0,"l":25300.0,"c":25360.0,"v":2132.0,"dr":-0.0132,"sa":0.3135},{"date":"2026-05-11","o":25360.0,"h":25680.0,"l":25280.0,"c":25200.0,"v":4029.0,"dr":-0.0063,"sa":0.3134},{"date":"2026-05-12","o":25520.0,"h":26220.0,"l":25420.0,"c":25840.0,"v":3497.0,"dr":0.0254,"sa":0.3138},{"date":"2026-05-13","o":26000.0,"h":26580.0,"l":25780.0,"c":26560.0,"v":8017.0,"dr":0.0279,"sa":0.3147},{"date":"2026-05-14","o":26620.0,"h":26920.0,"l":26580.0,"c":26680.0,"v":2878.0,"dr":0.0045,"sa":0.3143},{"date":"2026-05-15","o":27000.0,"h":27180.0,"l":26800.0,"c":27000.0,"v":6706.0,"dr":0.012,"sa":0.3122},{"date":"2026-05-18","o":27000.0,"h":27380.0,"l":26960.0,"c":27300.0,"v":5239.0,"dr":0.0111,"sa":0.3121},{"date":"2026-05-19","o":27360.0,"h":27740.0,"l":27160.0,"c":27600.0,"v":3728.0,"dr":0.011,"sa":0.3116},{"date":"2026-05-20","o":27500.0,"h":27740.0,"l":27160.0,"c":27280.0,"v":3899.0,"dr":-0.0116,"sa":0.309},{"date":"2026-05-21","o":27360.0,"h":27660.0,"l":27120.0,"c":27160.0,"v":2795.0,"dr":-0.0044,"sa":0.3089},{"date":"2026-05-22","o":27200.0,"h":27560.0,"l":27200.0,"c":27500.0,"v":8508.0,"dr":0.0125,"sa":0.309},{"date":"2026-05-26","o":27500.0,"h":27560.0,"l":26740.0,"c":26860.0,"v":5339.0,"dr":-0.0233,"sa":0.3085},{"date":"2026-05-27","o":26860.0,"h":27180.0,"l":26620.0,"c":26700.0,"v":4247.0,"dr":-0.006,"sa":0.3075},{"date":"2026-05-28","o":26720.0,"h":26960.0,"l":26600.0,"c":26600.0,"v":4561.0,"dr":-0.0037,"sa":0.3075},{"date":"2026-05-29","o":26580.0,"h":26580.0,"l":25800.0,"c":25880.0,"v":7200.0,"dr":-0.0271,"sa":0.3088},{"date":"2026-06-01","o":26000.0,"h":26000.0,"l":25420.0,"c":25560.0,"v":7993.0,"dr":-0.0124,"sa":0.309},{"date":"2026-06-02","o":25420.0,"h":26080.0,"l":25420.0,"c":26060.0,"v":5347.0,"dr":0.0196,"sa":0.3094},{"date":"2026-06-03","o":26000.0,"h":26880.0,"l":26000.0,"c":26660.0,"v":2916.0,"dr":0.023,"sa":0.3101},{"date":"2026-06-04","o":26960.0,"h":27060.0,"l":26580.0,"c":26660.0,"v":2847.0,"dr":0.0,"sa":0.3101},{"date":"2026-06-05","o":27160.0,"h":27740.0,"l":27060.0,"c":27380.0,"v":16524.0,"dr":0.027,"sa":0.311},{"date":"2026-06-08","o":27520.0,"h":27520.0,"l":27020.0,"c":27200.0,"v":6279.0,"dr":-0.0066,"sa":0.3111},{"date":"2026-06-09","o":27120.0,"h":27480.0,"l":26680.0,"c":27040.0,"v":6418.0,"dr":-0.0059,"sa":0.311},{"date":"2026-06-10","o":27140.0,"h":27760.0,"l":27100.0,"c":27620.0,"v":3146.0,"dr":0.0214,"sa":0.3106},{"date":"2026-06-11","o":27580.0,"h":27580.0,"l":26740.0,"c":26640.0,"v":3413.0,"dr":-0.0355,"sa":0.3127},{"date":"2026-06-12","o":26000.0,"h":26660.0,"l":26000.0,"c":26480.0,"v":70019.0,"dr":-0.006,"sa":0.3128},{"date":"2026-06-16","o":26300.0,"h":26560.0,"l":25880.0,"c":26220.0,"v":3220.0,"dr":-0.0098,"sa":0.3127},{"date":"2026-06-17","o":26220.0,"h":26220.0,"l":25700.0,"c":25900.0,"v":1715.0,"dr":-0.0122,"sa":0.3129},{"date":"2026-06-18","o":25720.0,"h":26180.0,"l":25600.0,"c":25920.0,"v":2445.0,"dr":0.0008,"sa":0.3129},{"date":"2026-06-19","o":25920.0,"h":26940.0,"l":25200.0,"c":26100.0,"v":754.0,"dr":0.0069,"sa":0.3129},{"date":"2026-06-22","o":26200.0,"h":26840.0,"l":26200.0,"c":26500.0,"v":2124.0,"dr":0.0153,"sa":0.3129},{"date":"2026-06-23","o":26860.0,"h":27900.0,"l":26860.0,"c":27800.0,"v":13222.0,"dr":0.0491,"sa":0.3157},{"date":"2026-06-24","o":28000.0,"h":28100.0,"l":27700.0,"c":27920.0,"v":4546.0,"dr":0.0043,"sa":0.3157},{"date":"2026-06-25","o":27480.0,"h":28460.0,"l":27480.0,"c":28260.0,"v":5420.0,"dr":0.0122,"sa":0.3153},{"date":"2026-06-26","o":28240.0,"h":28620.0,"l":28020.0,"c":28420.0,"v":5100.0,"dr":0.0057,"sa":0.3148},{"date":"2026-06-29","o":28420.0,"h":28700.0,"l":28140.0,"c":28760.0,"v":10900.0,"dr":0.012,"sa":0.315},{"date":"2026-06-30","o":28760.0,"h":28760.0,"l":28000.0,"c":28040.0,"v":7409.0,"dr":-0.025,"sa":0.3155},{"date":"2026-07-01","o":28240.0,"h":28500.0,"l":27880.0,"c":28040.0,"v":2174.0,"dr":0.0,"sa":0.3113},{"date":"2026-07-02","o":28360.0,"h":28780.0,"l":28280.0,"c":28600.0,"v":3110.0,"dr":0.02,"sa":0.3116},{"date":"2026-07-03","o":28300.0,"h":30000.0,"l":27500.0,"c":29360.0,"v":1595.0,"dr":0.0266,"sa":0.3125},{"date":"2026-07-06","o":28800.0,"h":28800.0,"l":27900.0,"c":28320.0,"v":6814.0,"dr":-0.0354,"sa":0.3147},{"date":"2026-07-07","o":28660.0,"h":29160.0,"l":28420.0,"c":28760.0,"v":1918.0,"dr":0.0155,"sa":0.315},{"date":"2026-07-08","o":28800.0,"h":29180.0,"l":28580.0,"c":28560.0,"v":2814.0,"dr":-0.007,"sa":0.3152},{"date":"2026-07-10","o":28560.0,"h":28560.0,"l":27780.0,"c":28120.0,"v":1425.0,"dr":-0.0154,"sa":0.3155},{"date":"2026-07-13","o":28200.0,"h":28640.0,"l":28000.0,"c":28280.0,"v":2006.0,"dr":0.0057,"sa":0.315},{"date":"2026-07-14","o":27980.0,"h":28060.0,"l":27280.0,"c":27260.0,"v":3169.0,"dr":-0.0361,"sa":0.3173},{"date":"2026-07-15","o":27200.0,"h":27920.0,"l":27180.0,"c":27560.0,"v":4324.0,"dr":0.011,"sa":0.3153},{"date":"2026-07-16","o":27900.0,"h":28660.0,"l":27880.0,"c":28520.0,"v":1935.0,"dr":0.0348,"sa":0.3167},{"date":"2026-07-17","o":29000.0,"h":29560.0,"l":28940.0,"c":29200.0,"v":16326.0,"dr":0.0238,"sa":0.3155},{"date":"2026-07-20","o":29480.0,"h":29480.0,"l":29100.0,"c":29260.0,"v":3098.0,"dr":0.0021,"sa":0.3153},{"date":"2026-07-21","o":29100.0,"h":29260.0,"l":28620.0,"c":28680.0,"v":2181.0,"dr":-0.0198,"sa":0.3158},{"date":"2026-07-22","o":29040.0,"h":29240.0,"l":28400.0,"c":28480.0,"v":2466.0,"dr":-0.007,"sa":0.3145},{"date":"2026-07-23","o":28440.0,"h":28700.0,"l":28320.0,"c":28540.0,"v":2208.0,"dr":0.0021,"sa":0.314},{"date":"2026-07-24","o":29600.0,"h":29600.0,"l":28600.0,"c":29160.0,"v":1547.0,"dr":0.0217,"sa":0.3146},{"date":"2026-07-27","o":29240.0,"h":29300.0,"l":28700.0,"c":29140.0,"v":2727.0,"dr":-0.0007,"sa":0.3144},{"date":"2026-07-28","o":29500.0,"h":30860.0,"l":29500.0,"c":29860.0,"v":4187.0,"dr":0.0247,"sa":0.3151}]