[{"date":"2020-08-14","o":670.0,"h":670.0,"l":630.0,"c":645.0,"v":798.0,"dr":-0.0315,"sa":0.7169},{"date":"2020-08-18","o":650.0,"h":658.5,"l":634.5,"c":650.5,"v":20224.0,"dr":0.0085,"sa":0.7166},{"date":"2020-08-19","o":675.0,"h":675.0,"l":646.0,"c":659.0,"v":7894.0,"dr":0.0131,"sa":0.7167},{"date":"2020-08-20","o":658.0,"h":669.0,"l":645.0,"c":663.0,"v":564.0,"dr":0.0061,"sa":0.7166},{"date":"2020-08-21","o":668.0,"h":669.0,"l":639.0,"c":668.0,"v":527.0,"dr":0.0075,"sa":0.7161},{"date":"2020-08-24","o":675.0,"h":680.0,"l":651.0,"c":660.5,"v":417.0,"dr":-0.0112,"sa":0.7159},{"date":"2020-08-25","o":665.0,"h":670.0,"l":615.0,"c":648.5,"v":1684.0,"dr":-0.0182,"sa":0.7159},{"date":"2020-08-26","o":649.5,"h":650.0,"l":636.0,"c":642.5,"v":20381.0,"dr":-0.0093,"sa":0.7159},{"date":"2020-08-27","o":645.0,"h":645.0,"l":619.5,"c":630.0,"v":3556.0,"dr":-0.0195,"sa":0.7162},{"date":"2020-08-28","o":600.0,"h":631.5,"l":600.0,"c":629.0,"v":471.0,"dr":-0.0016,"sa":0.7161},{"date":"2020-08-31","o":600.0,"h":641.5,"l":600.0,"c":619.5,"v":1782.0,"dr":-0.0151,"sa":0.7164},{"date":"2020-09-01","o":600.0,"h":619.5,"l":585.0,"c":605.0,"v":721.0,"dr":-0.0234,"sa":0.7165},{"date":"2020-09-02","o":590.0,"h":605.5,"l":565.0,"c":592.5,"v":2484.0,"dr":-0.0207,"sa":0.7167},{"date":"2020-09-03","o":591.0,"h":591.0,"l":553.0,"c":558.0,"v":6244.0,"dr":-0.0582,"sa":0.7194},{"date":"2020-09-04","o":529.0,"h":577.0,"l":505.0,"c":559.5,"v":474.0,"dr":0.0027,"sa":0.7193},{"date":"2020-09-07","o":589.5,"h":590.0,"l":580.0,"c":580.0,"v":541.0,"dr":0.0366,"sa":0.72},{"date":"2020-09-08","o":520.5,"h":580.0,"l":514.0,"c":520.5,"v":3294.0,"dr":-0.1026,"sa":0.728},{"date":"2020-09-09","o":524.0,"h":537.0,"l":517.0,"c":534.0,"v":597.0,"dr":0.0259,"sa":0.7202},{"date":"2020-09-10","o":539.0,"h":541.0,"l":521.0,"c":528.5,"v":20718.0,"dr":-0.0103,"sa":0.7204},{"date":"2020-09-11","o":530.0,"h":538.5,"l":525.0,"c":535.0,"v":3660.0,"dr":0.0123,"sa":0.7195},{"date":"2020-09-14","o":539.5,"h":539.5,"l":516.5,"c":532.5,"v":1363.0,"dr":-0.0047,"sa":0.7195},{"date":"2020-09-15","o":538.0,"h":550.0,"l":520.0,"c":541.0,"v":2976.0,"dr":0.016,"sa":0.7194},{"date":"2020-09-16","o":552.0,"h":560.0,"l":541.0,"c":543.0,"v":862.0,"dr":0.0037,"sa":0.7194},{"date":"2020-09-17","o":560.0,"h":560.0,"l":518.0,"c":530.5,"v":415.0,"dr":-0.023,"sa":0.7199},{"date":"2020-09-18","o":515.0,"h":559.0,"l":515.0,"c":550.5,"v":2000.0,"dr":0.0377,"sa":0.7204},{"date":"2020-09-21","o":548.0,"h":560.0,"l":517.0,"c":558.0,"v":731.0,"dr":0.0136,"sa":0.7074},{"date":"2020-09-22","o":560.0,"h":584.0,"l":538.5,"c":572.0,"v":17495.0,"dr":0.0251,"sa":0.7077},{"date":"2020-09-23","o":587.0,"h":593.0,"l":572.5,"c":579.5,"v":2776.0,"dr":0.0131,"sa":0.7077},{"date":"2020-09-24","o":550.0,"h":593.5,"l":544.5,"c":555.5,"v":3145.0,"dr":-0.0414,"sa":0.7087},{"date":"2020-09-25","o":553.0,"h":553.0,"l":528.5,"c":550.5,"v":4423.0,"dr":-0.009,"sa":0.7086},{"date":"2020-09-28","o":569.0,"h":569.0,"l":540.0,"c":560.0,"v":369.0,"dr":0.0173,"sa":0.7087},{"date":"2020-09-29","o":570.0,"h":592.0,"l":570.0,"c":581.0,"v":2071.0,"dr":0.0375,"sa":0.7089},{"date":"2020-09-30","o":580.0,"h":594.5,"l":577.0,"c":579.5,"v":854.0,"dr":-0.0026,"sa":0.7056},{"date":"2020-10-01","o":575.0,"h":587.0,"l":546.0,"c":580.0,"v":1609.0,"dr":0.0009,"sa":0.6893},{"date":"2020-10-02","o":565.0,"h":586.5,"l":565.0,"c":577.5,"v":1400.0,"dr":-0.0043,"sa":0.6875},{"date":"2020-10-05","o":579.0,"h":594.0,"l":570.0,"c":592.5,"v":3302.0,"dr":0.026,"sa":0.6879},{"date":"2020-10-06","o":593.5,"h":608.5,"l":579.0,"c":589.5,"v":1140.0,"dr":-0.0051,"sa":0.6879},{"date":"2020-10-07","o":589.0,"h":608.0,"l":583.0,"c":594.0,"v":532.0,"dr":0.0076,"sa":0.6876},{"date":"2020-10-08","o":597.0,"h":605.5,"l":584.5,"c":600.0,"v":706.0,"dr":0.0101,"sa":0.6872},{"date":"2020-10-09","o":625.0,"h":632.0,"l":619.0,"c":631.5,"v":1469.0,"dr":0.0525,"sa":0.6861},{"date":"2020-10-13","o":659.0,"h":659.0,"l":629.0,"c":635.0,"v":897.0,"dr":0.0055,"sa":0.6844},{"date":"2020-10-14","o":637.0,"h":675.0,"l":637.0,"c":670.0,"v":1323.0,"dr":0.0551,"sa":0.6858},{"date":"2020-10-15","o":675.0,"h":700.0,"l":645.0,"c":685.0,"v":2905.0,"dr":0.0224,"sa":0.6858},{"date":"2020-10-16","o":695.0,"h":708.0,"l":664.5,"c":685.0,"v":1032.0,"dr":0.0,"sa":0.6852},{"date":"2020-10-19","o":716.0,"h":716.0,"l":682.0,"c":711.0,"v":3148.0,"dr":0.038,"sa":0.686},{"date":"2020-10-20","o":705.5,"h":732.0,"l":614.0,"c":720.0,"v":5702.0,"dr":0.0127,"sa":0.686},{"date":"2020-10-21","o":721.0,"h":780.0,"l":721.0,"c":780.0,"v":4576.0,"dr":0.0833,"sa":0.69},{"date":"2020-10-22","o":790.0,"h":810.5,"l":750.0,"c":790.0,"v":2832.0,"dr":0.0128,"sa":0.6901},{"date":"2020-10-23","o":819.0,"h":826.0,"l":765.0,"c":796.5,"v":4051.0,"dr":0.0082,"sa":0.6891},{"date":"2020-10-26","o":797.0,"h":797.0,"l":700.0,"c":700.5,"v":4029.0,"dr":-0.1205,"sa":0.7003},{"date":"2020-10-27","o":700.0,"h":738.0,"l":700.0,"c":705.0,"v":1496.0,"dr":0.0064,"sa":0.7001},{"date":"2020-10-28","o":699.0,"h":699.0,"l":629.5,"c":655.5,"v":3195.0,"dr":-0.0702,"sa":0.702},{"date":"2020-10-29","o":594.0,"h":594.0,"l":504.5,"c":540.0,"v":13234.0,"dr":-0.1762,"sa":0.7234},{"date":"2020-10-30","o":536.0,"h":544.0,"l":515.0,"c":528.0,"v":2343.0,"dr":-0.0222,"sa":0.7238},{"date":"2020-11-02","o":540.0,"h":550.0,"l":490.0,"c":498.0,"v":3753.0,"dr":-0.0568,"sa":0.724},{"date":"2020-11-03","o":499.0,"h":532.5,"l":499.0,"c":529.0,"v":1623.0,"dr":0.0622,"sa":0.7253},{"date":"2020-11-04","o":540.0,"h":540.0,"l":518.0,"c":520.0,"v":1598.0,"dr":-0.017,"sa":0.6918},{"date":"2020-11-05","o":522.0,"h":547.0,"l":522.0,"c":535.0,"v":6992.0,"dr":0.0288,"sa":0.6916},{"date":"2020-11-06","o":556.0,"h":560.0,"l":536.0,"c":544.0,"v":834.0,"dr":0.0168,"sa":0.6914},{"date":"2020-11-09","o":544.0,"h":600.0,"l":533.0,"c":550.0,"v":1825.0,"dr":0.011,"sa":0.681},{"date":"2020-11-10","o":583.0,"h":583.0,"l":550.0,"c":562.0,"v":1322.0,"dr":0.0218,"sa":0.6807},{"date":"2020-11-11","o":560.0,"h":569.5,"l":550.0,"c":554.0,"v":2202.0,"dr":-0.0142,"sa":0.6806},{"date":"2020-11-12","o":565.0,"h":587.0,"l":550.0,"c":560.0,"v":1723.0,"dr":0.0108,"sa":0.6805},{"date":"2020-11-13","o":573.0,"h":585.0,"l":533.0,"c":562.0,"v":1249.0,"dr":0.0036,"sa":0.6798},{"date":"2020-11-16","o":580.0,"h":606.5,"l":578.0,"c":595.0,"v":6269.0,"dr":0.0587,"sa":0.6815},{"date":"2020-11-17","o":600.0,"h":600.0,"l":580.0,"c":593.0,"v":21471.0,"dr":-0.0034,"sa":0.6812},{"date":"2020-11-18","o":604.0,"h":604.0,"l":591.0,"c":601.0,"v":7428.0,"dr":0.0135,"sa":0.6809},{"date":"2020-11-19","o":600.5,"h":600.5,"l":580.0,"c":585.0,"v":2091.0,"dr":-0.0266,"sa":0.6816},{"date":"2020-11-20","o":585.0,"h":615.0,"l":580.0,"c":606.0,"v":1825.0,"dr":0.0359,"sa":0.6814},{"date":"2020-11-24","o":606.0,"h":622.0,"l":601.0,"c":611.0,"v":3905.0,"dr":0.0083,"sa":0.6814},{"date":"2020-11-25","o":625.0,"h":642.0,"l":609.5,"c":631.0,"v":1330.0,"dr":0.0327,"sa":0.681},{"date":"2020-11-26","o":646.0,"h":665.0,"l":630.0,"c":637.0,"v":613.0,"dr":0.0095,"sa":0.6783},{"date":"2020-11-27","o":630.0,"h":650.0,"l":615.0,"c":625.0,"v":3224.0,"dr":-0.0188,"sa":0.676},{"date":"2020-11-30","o":622.0,"h":635.0,"l":602.0,"c":613.0,"v":15142.0,"dr":-0.0192,"sa":0.6763},{"date":"2020-12-01","o":613.0,"h":625.0,"l":575.0,"c":612.0,"v":9079.0,"dr":-0.0016,"sa":0.6756},{"date":"2020-12-02","o":620.0,"h":620.0,"l":570.0,"c":601.0,"v":2516.0,"dr":-0.018,"sa":0.6758},{"date":"2020-12-03","o":605.0,"h":605.0,"l":580.0,"c":590.0,"v":38562.0,"dr":-0.0183,"sa":0.6757},{"date":"2020-12-04","o":590.0,"h":600.0,"l":578.0,"c":587.5,"v":942.0,"dr":-0.0042,"sa":0.6757},{"date":"2020-12-09","o":600.0,"h":631.0,"l":597.5,"c":598.0,"v":4467.0,"dr":0.0179,"sa":0.675},{"date":"2020-12-10","o":590.0,"h":619.0,"l":570.0,"c":597.0,"v":2652.0,"dr":-0.0017,"sa":0.6749},{"date":"2020-12-14","o":590.0,"h":590.0,"l":562.5,"c":575.0,"v":2833.0,"dr":-0.0369,"sa":0.6732},{"date":"2020-12-15","o":590.0,"h":595.5,"l":570.0,"c":592.0,"v":4300.0,"dr":0.0296,"sa":0.6735},{"date":"2020-12-16","o":600.0,"h":600.0,"l":570.0,"c":576.0,"v":2103.0,"dr":-0.027,"sa":0.6703},{"date":"2020-12-17","o":575.0,"h":600.0,"l":575.0,"c":594.0,"v":809.0,"dr":0.0312,"sa":0.6708},{"date":"2020-12-18","o":600.0,"h":600.0,"l":571.0,"c":573.0,"v":937.0,"dr":-0.0354,"sa":0.6719},{"date":"2020-12-21","o":570.0,"h":570.0,"l":524.0,"c":553.0,"v":2893.0,"dr":-0.0349,"sa":0.6721},{"date":"2020-12-22","o":554.0,"h":557.5,"l":540.0,"c":546.0,"v":1506.0,"dr":-0.0127,"sa":0.6722},{"date":"2020-12-23","o":538.0,"h":564.5,"l":527.0,"c":555.5,"v":2925.0,"dr":0.0174,"sa":0.6714},{"date":"2020-12-28","o":555.5,"h":563.0,"l":547.5,"c":559.0,"v":1234.0,"dr":0.0063,"sa":0.671},{"date":"2020-12-29","o":559.0,"h":572.0,"l":545.0,"c":569.0,"v":6411.0,"dr":0.0179,"sa":0.6706},{"date":"2020-12-30","o":565.0,"h":578.5,"l":549.0,"c":571.5,"v":909.0,"dr":0.0044,"sa":0.6694},{"date":"2021-01-04","o":570.0,"h":575.0,"l":543.0,"c":566.5,"v":991.0,"dr":-0.0087,"sa":0.6693},{"date":"2021-01-05","o":570.0,"h":605.0,"l":570.0,"c":602.0,"v":2510.0,"dr":0.0627,"sa":0.6703},{"date":"2021-01-06","o":605.0,"h":610.0,"l":590.0,"c":603.5,"v":3134.0,"dr":0.0025,"sa":0.6701},{"date":"2021-01-07","o":595.0,"h":608.0,"l":578.0,"c":596.0,"v":6873.0,"dr":-0.0124,"sa":0.6701},{"date":"2021-01-08","o":592.0,"h":599.5,"l":575.0,"c":588.0,"v":1269.0,"dr":-0.0134,"sa":0.6701},{"date":"2021-01-11","o":585.0,"h":594.5,"l":545.0,"c":590.0,"v":2058.0,"dr":0.0034,"sa":0.6701},{"date":"2021-01-12","o":566.0,"h":605.0,"l":566.0,"c":600.5,"v":467.0,"dr":0.0178,"sa":0.6701},{"date":"2021-01-13","o":600.5,"h":610.0,"l":581.0,"c":586.0,"v":887.0,"dr":-0.0241,"sa":0.6707},{"date":"2021-01-14","o":590.5,"h":635.0,"l":590.5,"c":623.0,"v":3974.0,"dr":0.0631,"sa":0.6733},{"date":"2021-01-15","o":625.0,"h":631.0,"l":605.0,"c":629.5,"v":2097.0,"dr":0.0104,"sa":0.6728},{"date":"2021-01-18","o":596.0,"h":669.0,"l":596.0,"c":666.5,"v":1188.0,"dr":0.0588,"sa":0.6741},{"date":"2021-01-19","o":610.0,"h":640.5,"l":610.0,"c":629.5,"v":11040.0,"dr":-0.0555,"sa":0.6763},{"date":"2021-01-20","o":640.0,"h":650.0,"l":611.0,"c":635.0,"v":4914.0,"dr":0.0087,"sa":0.6755},{"date":"2021-01-21","o":640.0,"h":650.0,"l":628.0,"c":645.5,"v":3892.0,"dr":0.0165,"sa":0.6754},{"date":"2021-01-22","o":640.0,"h":646.0,"l":625.0,"c":641.5,"v":741.0,"dr":-0.0062,"sa":0.6753},{"date":"2021-01-25","o":656.0,"h":743.0,"l":656.0,"c":729.5,"v":30618.0,"dr":0.1372,"sa":0.6884},{"date":"2021-01-26","o":760.0,"h":799.0,"l":683.0,"c":740.5,"v":28476.0,"dr":0.0151,"sa":0.6881},{"date":"2021-01-27","o":742.0,"h":1200.0,"l":742.0,"c":1064.5,"v":152344.0,"dr":0.4375,"sa":0.8131},{"date":"2021-01-28","o":934.5,"h":934.5,"l":700.0,"c":742.0,"v":117040.0,"dr":-0.303,"sa":0.8695},{"date":"2021-01-29","o":757.5,"h":810.0,"l":695.0,"c":701.0,"v":50951.0,"dr":-0.0553,"sa":0.8716},{"date":"2021-02-01","o":720.5,"h":760.0,"l":715.0,"c":753.0,"v":16738.0,"dr":0.0742,"sa":0.8722},{"date":"2021-02-02","o":728.5,"h":730.0,"l":680.0,"c":696.5,"v":29485.0,"dr":-0.075,"sa":0.8757},{"date":"2021-02-03","o":695.0,"h":735.0,"l":695.0,"c":721.0,"v":13956.0,"dr":0.0352,"sa":0.8754},{"date":"2021-02-04","o":709.0,"h":709.0,"l":673.0,"c":685.0,"v":13331.0,"dr":-0.0499,"sa":0.8741},{"date":"2021-02-05","o":684.0,"h":685.5,"l":660.0,"c":663.5,"v":16276.0,"dr":-0.0314,"sa":0.8744},{"date":"2021-02-08","o":660.0,"h":678.0,"l":655.0,"c":662.0,"v":4447.0,"dr":-0.0023,"sa":0.8744},{"date":"2021-02-09","o":664.0,"h":665.0,"l":640.0,"c":649.0,"v":7582.0,"dr":-0.0196,"sa":0.8742},{"date":"2021-02-10","o":650.0,"h":652.5,"l":637.0,"c":643.0,"v":5642.0,"dr":-0.0092,"sa":0.8743},{"date":"2021-02-11","o":640.0,"h":645.0,"l":619.0,"c":620.5,"v":12137.0,"dr":-0.035,"sa":0.8752},{"date":"2021-02-12","o":623.0,"h":643.5,"l":614.5,"c":633.5,"v":5175.0,"dr":0.021,"sa":0.8747},{"date":"2021-02-17","o":620.0,"h":620.0,"l":597.0,"c":601.5,"v":7208.0,"dr":-0.0505,"sa":0.8763},{"date":"2021-02-18","o":602.0,"h":609.5,"l":581.5,"c":596.5,"v":4312.0,"dr":-0.0083,"sa":0.8763},{"date":"2021-02-19","o":599.0,"h":600.0,"l":580.5,"c":590.0,"v":3038.0,"dr":-0.0109,"sa":0.8764},{"date":"2021-02-22","o":580.0,"h":580.0,"l":556.0,"c":567.0,"v":6534.0,"dr":-0.039,"sa":0.8773},{"date":"2021-02-23","o":560.0,"h":564.5,"l":534.0,"c":560.0,"v":4414.0,"dr":-0.0123,"sa":0.8773},{"date":"2021-02-24","o":560.0,"h":590.0,"l":548.5,"c":586.0,"v":2195.0,"dr":0.0464,"sa":0.8765},{"date":"2021-02-25","o":612.5,"h":660.0,"l":594.0,"c":601.5,"v":10033.0,"dr":0.0265,"sa":0.8746},{"date":"2021-02-26","o":613.5,"h":613.5,"l":580.0,"c":599.0,"v":3037.0,"dr":-0.0042,"sa":0.8738},{"date":"2021-03-01","o":557.0,"h":611.5,"l":557.0,"c":603.5,"v":1786.0,"dr":0.0075,"sa":0.8732},{"date":"2021-03-02","o":611.5,"h":625.5,"l":600.0,"c":611.0,"v":2.0,"dr":0.0124,"sa":0.8726},{"date":"2021-03-03","o":611.0,"h":617.0,"l":589.5,"c":597.0,"v":3.0,"dr":-0.0229,"sa":0.8729},{"date":"2021-03-04","o":586.5,"h":610.0,"l":565.0,"c":580.0,"v":3.0,"dr":-0.0285,"sa":0.8733},{"date":"2021-03-05","o":575.0,"h":599.5,"l":571.5,"c":590.0,"v":71.0,"dr":0.0172,"sa":0.8729},{"date":"2021-03-08","o":581.0,"h":599.0,"l":555.0,"c":590.0,"v":1.0,"dr":0.0,"sa":0.8723},{"date":"2021-03-09","o":589.0,"h":615.0,"l":577.0,"c":614.0,"v":1.0,"dr":0.0407,"sa":0.8731},{"date":"2021-03-10","o":614.0,"h":621.0,"l":588.5,"c":601.0,"v":100.0,"dr":-0.0212,"sa":0.8733},{"date":"2021-03-11","o":603.0,"h":621.5,"l":603.0,"c":615.0,"v":3.0,"dr":0.0233,"sa":0.8735},{"date":"2021-03-12","o":624.5,"h":628.0,"l":609.5,"c":625.0,"v":2086.0,"dr":0.0163,"sa":0.8736},{"date":"2021-03-15","o":640.0,"h":650.0,"l":639.0,"c":648.5,"v":3411.0,"dr":0.0376,"sa":0.8714},{"date":"2021-03-16","o":648.5,"h":650.0,"l":630.0,"c":636.0,"v":3227.0,"dr":-0.0193,"sa":0.8717},{"date":"2021-03-17","o":630.0,"h":650.0,"l":630.0,"c":645.5,"v":2800.0,"dr":0.0149,"sa":0.8711},{"date":"2021-03-18","o":639.0,"h":639.0,"l":590.5,"c":604.5,"v":6054.0,"dr":-0.0635,"sa":0.8728},{"date":"2021-03-19","o":604.0,"h":614.0,"l":600.0,"c":606.0,"v":1444.0,"dr":0.0025,"sa":0.8727},{"date":"2021-03-22","o":606.0,"h":621.0,"l":606.0,"c":611.5,"v":803.0,"dr":0.0091,"sa":0.871},{"date":"2021-03-23","o":610.0,"h":610.0,"l":595.0,"c":595.5,"v":627.0,"dr":-0.0262,"sa":0.8711},{"date":"2021-03-25","o":593.0,"h":597.0,"l":567.0,"c":579.0,"v":1.0,"dr":-0.0277,"sa":0.8706},{"date":"2021-03-26","o":585.0,"h":606.5,"l":580.0,"c":582.0,"v":3425.0,"dr":0.0052,"sa":0.8705},{"date":"2021-03-29","o":583.0,"h":590.0,"l":574.0,"c":588.5,"v":1722.0,"dr":0.0112,"sa":0.8681},{"date":"2021-03-30","o":599.0,"h":599.0,"l":564.0,"c":580.5,"v":1165.0,"dr":-0.0136,"sa":0.8614},{"date":"2021-03-31","o":580.5,"h":597.0,"l":572.5,"c":581.5,"v":3474.0,"dr":0.0017,"sa":0.8612},{"date":"2021-04-05","o":590.0,"h":600.0,"l":578.0,"c":595.5,"v":1789.0,"dr":0.0241,"sa":0.8558},{"date":"2021-04-06","o":585.0,"h":606.0,"l":585.0,"c":600.0,"v":2129.0,"dr":0.0076,"sa":0.8548},{"date":"2021-04-07","o":603.0,"h":612.0,"l":596.5,"c":602.5,"v":3606.0,"dr":0.0042,"sa":0.8338},{"date":"2021-04-08","o":590.5,"h":612.5,"l":590.5,"c":612.0,"v":2442.0,"dr":0.0158,"sa":0.8144},{"date":"2021-04-09","o":612.0,"h":630.0,"l":612.0,"c":620.0,"v":2050.0,"dr":0.0131,"sa":0.805},{"date":"2021-04-12","o":620.0,"h":620.0,"l":609.5,"c":618.0,"v":939.0,"dr":-0.0032,"sa":0.8033},{"date":"2021-04-13","o":601.5,"h":625.0,"l":601.5,"c":625.0,"v":1082.0,"dr":0.0113,"sa":0.8031},{"date":"2021-04-14","o":619.0,"h":635.0,"l":617.0,"c":624.5,"v":1686.0,"dr":-0.0008,"sa":0.8021},{"date":"2021-04-15","o":622.5,"h":631.0,"l":614.5,"c":623.0,"v":4979.0,"dr":-0.0024,"sa":0.8021},{"date":"2021-04-16","o":627.0,"h":639.0,"l":623.5,"c":625.5,"v":4956.0,"dr":0.004,"sa":0.8021},{"date":"2021-04-19","o":644.5,"h":644.5,"l":626.5,"c":628.5,"v":666.0,"dr":0.0048,"sa":0.802},{"date":"2021-04-20","o":625.0,"h":634.0,"l":616.0,"c":629.0,"v":1415.0,"dr":0.0008,"sa":0.802},{"date":"2021-04-21","o":640.0,"h":645.0,"l":636.0,"c":639.5,"v":1453.0,"dr":0.0167,"sa":0.8004},{"date":"2021-04-22","o":639.5,"h":649.5,"l":634.5,"c":635.5,"v":3874.0,"dr":-0.0063,"sa":0.8003},{"date":"2021-04-23","o":635.0,"h":645.0,"l":633.0,"c":636.0,"v":342.0,"dr":0.0008,"sa":0.7998},{"date":"2021-04-26","o":636.0,"h":655.5,"l":634.0,"c":652.0,"v":5.0,"dr":0.0252,"sa":0.7909},{"date":"2021-04-27","o":654.5,"h":656.5,"l":643.5,"c":656.5,"v":826.0,"dr":0.0069,"sa":0.7852},{"date":"2021-04-28","o":662.0,"h":683.0,"l":660.0,"c":665.0,"v":2510.0,"dr":0.0129,"sa":0.784},{"date":"2021-04-29","o":683.5,"h":735.0,"l":683.5,"c":723.5,"v":19152.0,"dr":0.088,"sa":0.7865},{"date":"2021-04-30","o":730.0,"h":745.0,"l":730.0,"c":736.0,"v":1.0,"dr":0.0173,"sa":0.7856},{"date":"2021-05-03","o":747.0,"h":778.0,"l":747.0,"c":773.0,"v":9131.0,"dr":0.0503,"sa":0.787},{"date":"2021-05-04","o":751.0,"h":751.0,"l":735.5,"c":745.0,"v":2858.0,"dr":-0.0362,"sa":0.788},{"date":"2021-05-05","o":757.0,"h":770.0,"l":744.0,"c":760.0,"v":4538.0,"dr":0.0201,"sa":0.7879},{"date":"2021-05-06","o":759.0,"h":771.5,"l":750.5,"c":768.0,"v":2129.0,"dr":0.0105,"sa":0.7877},{"date":"2021-05-07","o":805.0,"h":817.5,"l":786.0,"c":798.5,"v":5078.0,"dr":0.0397,"sa":0.7882},{"date":"2021-05-10","o":800.0,"h":800.0,"l":779.5,"c":779.5,"v":2288.0,"dr":-0.0238,"sa":0.7877},{"date":"2021-05-11","o":779.0,"h":779.0,"l":763.0,"c":770.0,"v":4012.0,"dr":-0.0122,"sa":0.7876},{"date":"2021-05-12","o":750.5,"h":770.0,"l":740.0,"c":747.0,"v":4010.0,"dr":-0.0299,"sa":0.7875},{"date":"2021-05-13","o":746.0,"h":760.0,"l":740.0,"c":750.0,"v":945.0,"dr":0.004,"sa":0.7859},{"date":"2021-05-14","o":760.0,"h":776.5,"l":760.0,"c":773.5,"v":575.0,"dr":0.0313,"sa":0.7863},{"date":"2021-05-17","o":768.0,"h":787.0,"l":750.0,"c":781.0,"v":32.0,"dr":0.0097,"sa":0.7862},{"date":"2021-05-18","o":787.0,"h":817.0,"l":787.0,"c":817.0,"v":37.0,"dr":0.0461,"sa":0.7873},{"date":"2021-05-19","o":814.5,"h":814.5,"l":790.0,"c":800.0,"v":4.0,"dr":-0.0208,"sa":0.7875},{"date":"2021-05-20","o":800.0,"h":840.0,"l":800.0,"c":840.0,"v":39.0,"dr":0.05,"sa":0.7866},{"date":"2021-05-21","o":850.0,"h":850.0,"l":826.0,"c":826.0,"v":30.0,"dr":-0.0167,"sa":0.7856},{"date":"2021-05-26","o":822.5,"h":825.0,"l":807.5,"c":818.5,"v":843.0,"dr":-0.0091,"sa":0.7855},{"date":"2021-05-27","o":810.0,"h":844.0,"l":810.0,"c":842.0,"v":4776.0,"dr":0.0287,"sa":0.7851},{"date":"2021-05-28","o":860.0,"h":871.5,"l":842.5,"c":854.0,"v":47.0,"dr":0.0143,"sa":0.785},{"date":"2021-05-31","o":890.0,"h":890.0,"l":835.0,"c":855.0,"v":412.0,"dr":0.0012,"sa":0.7849},{"date":"2021-06-01","o":867.0,"h":889.5,"l":850.0,"c":860.5,"v":2549.0,"dr":0.0064,"sa":0.7842},{"date":"2021-06-02","o":895.0,"h":930.0,"l":885.0,"c":920.5,"v":12942.0,"dr":0.0697,"sa":0.7869},{"date":"2021-06-03","o":936.5,"h":943.0,"l":904.0,"c":918.0,"v":15614.0,"dr":-0.0027,"sa":0.7866},{"date":"2021-06-04","o":919.0,"h":955.0,"l":910.0,"c":925.5,"v":3296.0,"dr":0.0082,"sa":0.7866},{"date":"2021-06-07","o":930.0,"h":948.5,"l":911.0,"c":944.5,"v":3663.0,"dr":0.0205,"sa":0.7866},{"date":"2021-06-08","o":948.5,"h":952.0,"l":925.0,"c":925.5,"v":4433.0,"dr":-0.0201,"sa":0.7837},{"date":"2021-06-09","o":926.0,"h":936.5,"l":905.0,"c":910.0,"v":4557.0,"dr":-0.0167,"sa":0.7808},{"date":"2021-06-10","o":913.0,"h":913.0,"l":890.0,"c":900.0,"v":4811.0,"dr":-0.011,"sa":0.7808},{"date":"2021-06-11","o":903.0,"h":906.5,"l":890.0,"c":893.0,"v":1712.0,"dr":-0.0078,"sa":0.7805},{"date":"2021-06-14","o":900.0,"h":900.0,"l":888.0,"c":898.5,"v":2816.0,"dr":0.0062,"sa":0.776},{"date":"2021-06-15","o":900.0,"h":900.0,"l":875.0,"c":875.5,"v":858.0,"dr":-0.0256,"sa":0.7753},{"date":"2021-06-16","o":870.5,"h":870.5,"l":855.0,"c":866.5,"v":1370.0,"dr":-0.0103,"sa":0.7751},{"date":"2021-06-17","o":877.0,"h":877.0,"l":856.0,"c":863.5,"v":1203.0,"dr":-0.0035,"sa":0.7748},{"date":"2021-06-18","o":857.0,"h":860.0,"l":848.5,"c":850.0,"v":886.0,"dr":-0.0156,"sa":0.7723},{"date":"2021-06-22","o":838.0,"h":874.0,"l":818.0,"c":870.5,"v":944.0,"dr":0.0241,"sa":0.7725},{"date":"2021-06-23","o":860.0,"h":864.0,"l":845.0,"c":861.0,"v":3249.0,"dr":-0.0109,"sa":0.7717},{"date":"2021-06-24","o":874.0,"h":880.0,"l":857.0,"c":870.5,"v":1980.0,"dr":0.011,"sa":0.7711},{"date":"2021-06-25","o":884.5,"h":955.0,"l":884.5,"c":934.0,"v":5988.0,"dr":0.0729,"sa":0.7613},{"date":"2021-06-28","o":937.5,"h":950.0,"l":916.0,"c":925.0,"v":4450.0,"dr":-0.0096,"sa":0.7613},{"date":"2021-06-29","o":924.0,"h":925.0,"l":901.0,"c":908.0,"v":1334.0,"dr":-0.0184,"sa":0.7577},{"date":"2021-06-30","o":916.0,"h":919.0,"l":906.5,"c":916.5,"v":2868.0,"dr":0.0094,"sa":0.7572},{"date":"2021-07-01","o":915.0,"h":939.0,"l":910.0,"c":921.0,"v":2045.0,"dr":0.0049,"sa":0.7571},{"date":"2021-07-02","o":937.0,"h":937.0,"l":915.5,"c":932.0,"v":782.0,"dr":0.0119,"sa":0.7571},{"date":"2021-07-05","o":935.0,"h":952.0,"l":919.0,"c":942.0,"v":618.0,"dr":0.0107,"sa":0.7571},{"date":"2021-07-06","o":942.0,"h":948.0,"l":920.5,"c":940.0,"v":1232.0,"dr":-0.0021,"sa":0.7569},{"date":"2021-07-07","o":930.0,"h":946.0,"l":930.0,"c":930.0,"v":1383.0,"dr":-0.0106,"sa":0.7543},{"date":"2021-07-08","o":930.0,"h":945.0,"l":921.0,"c":937.0,"v":1270.0,"dr":0.0075,"sa":0.7488},{"date":"2021-07-12","o":955.0,"h":964.0,"l":916.5,"c":922.5,"v":3104.0,"dr":-0.0155,"sa":0.7475},{"date":"2021-07-13","o":976.5,"h":1035.0,"l":976.5,"c":1010.0,"v":6224.0,"dr":0.0949,"sa":0.7528},{"date":"2021-07-14","o":1010.0,"h":1049.5,"l":1010.0,"c":1014.0,"v":3592.0,"dr":0.004,"sa":0.7527},{"date":"2021-07-15","o":1002.5,"h":1008.5,"l":977.0,"c":1002.5,"v":2486.0,"dr":-0.0113,"sa":0.7522},{"date":"2021-07-16","o":1009.0,"h":1013.5,"l":989.0,"c":996.0,"v":2218.0,"dr":-0.0065,"sa":0.75},{"date":"2021-07-19","o":980.0,"h":996.0,"l":950.0,"c":991.5,"v":2295.0,"dr":-0.0045,"sa":0.7492},{"date":"2021-07-20","o":990.0,"h":1041.5,"l":990.0,"c":1036.5,"v":1970.0,"dr":0.0454,"sa":0.7492},{"date":"2021-07-21","o":1064.0,"h":1079.5,"l":1030.0,"c":1044.5,"v":7983.0,"dr":0.0077,"sa":0.7474},{"date":"2021-07-22","o":1039.5,"h":1045.0,"l":1027.5,"c":1036.0,"v":3206.0,"dr":-0.0081,"sa":0.7469},{"date":"2021-07-23","o":1041.5,"h":1047.0,"l":1038.0,"c":1042.0,"v":2507.0,"dr":0.0058,"sa":0.7468},{"date":"2021-07-26","o":1042.0,"h":1063.5,"l":1042.0,"c":1056.0,"v":2828.0,"dr":0.0134,"sa":0.7463},{"date":"2021-07-27","o":1050.0,"h":1052.0,"l":1030.0,"c":1037.0,"v":1679.0,"dr":-0.018,"sa":0.7467},{"date":"2021-07-28","o":1022.0,"h":1055.0,"l":1022.0,"c":1051.0,"v":11366.0,"dr":0.0135,"sa":0.7467},{"date":"2021-07-29","o":1085.5,"h":1119.5,"l":1081.0,"c":1096.5,"v":5292.0,"dr":0.0433,"sa":0.7461},{"date":"2021-07-30","o":1107.5,"h":1111.5,"l":1090.0,"c":1099.0,"v":2521.0,"dr":0.0023,"sa":0.7458},{"date":"2021-08-02","o":1115.0,"h":1118.0,"l":1100.0,"c":1117.5,"v":1147.0,"dr":0.0168,"sa":0.7457},{"date":"2021-08-03","o":1131.0,"h":1140.0,"l":1118.0,"c":1134.5,"v":1576.0,"dr":0.0152,"sa":0.7457},{"date":"2021-08-04","o":1147.0,"h":1147.0,"l":1105.0,"c":1105.5,"v":2836.0,"dr":-0.0256,"sa":0.7447},{"date":"2021-08-05","o":1120.0,"h":1120.0,"l":1094.0,"c":1100.0,"v":1880.0,"dr":-0.005,"sa":0.7447},{"date":"2021-08-06","o":1098.0,"h":1098.0,"l":1077.0,"c":1077.0,"v":1074.0,"dr":-0.0209,"sa":0.7451},{"date":"2021-08-09","o":1076.0,"h":1103.5,"l":1070.0,"c":1085.0,"v":2311.0,"dr":0.0074,"sa":0.7451},{"date":"2021-08-10","o":1080.0,"h":1080.5,"l":1057.5,"c":1062.5,"v":1588.0,"dr":-0.0207,"sa":0.7456},{"date":"2021-08-11","o":1062.5,"h":1075.5,"l":1048.0,"c":1061.5,"v":1060.0,"dr":-0.0009,"sa":0.7435},{"date":"2021-08-12","o":1060.0,"h":1060.0,"l":1041.0,"c":1057.0,"v":799.0,"dr":-0.0042,"sa":0.7361},{"date":"2021-08-13","o":1060.0,"h":1115.0,"l":1060.0,"c":1099.5,"v":5335.0,"dr":0.0402,"sa":0.7354},{"date":"2021-08-17","o":1000.0,"h":1086.0,"l":1000.0,"c":1045.5,"v":1985.0,"dr":-0.0491,"sa":0.7371},{"date":"2021-08-18","o":1019.5,"h":1065.0,"l":1019.5,"c":1045.5,"v":589.0,"dr":0.0,"sa":0.737},{"date":"2021-08-19","o":1048.5,"h":1057.0,"l":1023.5,"c":1050.0,"v":1220.0,"dr":0.0043,"sa":0.7366},{"date":"2021-08-20","o":1050.0,"h":1070.0,"l":1045.5,"c":1058.0,"v":740.0,"dr":0.0076,"sa":0.7358},{"date":"2021-08-23","o":1050.0,"h":1100.0,"l":1050.0,"c":1058.5,"v":1151.0,"dr":0.0005,"sa":0.7358},{"date":"2021-08-24","o":1065.0,"h":1071.0,"l":1039.5,"c":1060.5,"v":586.0,"dr":0.0019,"sa":0.7354},{"date":"2021-08-25","o":1098.0,"h":1099.0,"l":1052.5,"c":1057.5,"v":1268.0,"dr":-0.0028,"sa":0.7341},{"date":"2021-08-26","o":1057.5,"h":1075.0,"l":1057.5,"c":1067.0,"v":3319.0,"dr":0.009,"sa":0.734},{"date":"2021-08-27","o":1067.0,"h":1077.0,"l":1051.5,"c":1065.0,"v":1490.0,"dr":-0.0019,"sa":0.7332},{"date":"2021-08-30","o":1095.0,"h":1095.0,"l":1050.0,"c":1050.5,"v":1136.0,"dr":-0.0136,"sa":0.7334},{"date":"2021-08-31","o":1045.0,"h":1059.0,"l":1034.0,"c":1039.0,"v":998.0,"dr":-0.0109,"sa":0.7334},{"date":"2021-09-01","o":1047.0,"h":1065.5,"l":1047.0,"c":1053.0,"v":1270.0,"dr":0.0135,"sa":0.7335},{"date":"2021-09-02","o":1062.0,"h":1075.0,"l":1061.0,"c":1074.5,"v":3035.0,"dr":0.0204,"sa":0.7337},{"date":"2021-09-03","o":1051.0,"h":1075.0,"l":1051.0,"c":1074.5,"v":778.0,"dr":0.0,"sa":0.7336},{"date":"2021-09-06","o":1090.0,"h":1090.0,"l":1053.5,"c":1075.0,"v":485.0,"dr":0.0005,"sa":0.7333},{"date":"2021-09-07","o":1052.5,"h":1080.0,"l":1052.5,"c":1060.0,"v":3573.0,"dr":-0.014,"sa":0.7333},{"date":"2021-09-08","o":1050.0,"h":1060.0,"l":1031.0,"c":1039.5,"v":4794.0,"dr":-0.0193,"sa":0.7333},{"date":"2021-09-09","o":1039.5,"h":1068.0,"l":1039.0,"c":1068.0,"v":2270.0,"dr":0.0274,"sa":0.7337},{"date":"2021-09-10","o":1080.0,"h":1086.5,"l":1060.0,"c":1061.5,"v":789.0,"dr":-0.0061,"sa":0.7336},{"date":"2021-09-13","o":1040.0,"h":1061.0,"l":1013.0,"c":1027.5,"v":4363.0,"dr":-0.032,"sa":0.7339},{"date":"2021-09-14","o":1025.0,"h":1036.0,"l":1013.0,"c":1025.5,"v":3682.0,"dr":-0.0019,"sa":0.7336},{"date":"2021-09-15","o":1026.0,"h":1026.0,"l":960.0,"c":999.0,"v":1856.0,"dr":-0.0258,"sa":0.7315},{"date":"2021-09-16","o":1000.0,"h":1019.5,"l":996.5,"c":1012.5,"v":3191.0,"dr":0.0135,"sa":0.7316},{"date":"2021-09-17","o":1013.0,"h":1013.0,"l":985.5,"c":1004.0,"v":1214.0,"dr":-0.0084,"sa":0.7309},{"date":"2021-09-20","o":951.0,"h":999.0,"l":951.0,"c":970.0,"v":2774.0,"dr":-0.0339,"sa":0.7242},{"date":"2021-09-21","o":971.0,"h":1010.0,"l":971.0,"c":1009.5,"v":1250.0,"dr":0.0407,"sa":0.7248},{"date":"2021-09-22","o":1004.0,"h":1049.0,"l":1004.0,"c":1043.0,"v":1533.0,"dr":0.0332,"sa":0.7252},{"date":"2021-09-23","o":1055.0,"h":1067.0,"l":1049.0,"c":1049.0,"v":828.0,"dr":0.0058,"sa":0.7252},{"date":"2021-09-24","o":1067.0,"h":1070.0,"l":1052.0,"c":1070.0,"v":1089.0,"dr":0.02,"sa":0.7253},{"date":"2021-09-27","o":1080.0,"h":1089.0,"l":1074.5,"c":1086.5,"v":1178.0,"dr":0.0154,"sa":0.7253},{"date":"2021-09-28","o":1089.5,"h":1089.5,"l":1045.0,"c":1053.0,"v":449.0,"dr":-0.0308,"sa":0.7261},{"date":"2021-09-29","o":1049.0,"h":1065.0,"l":1039.5,"c":1045.5,"v":480.0,"dr":-0.0071,"sa":0.7257},{"date":"2021-09-30","o":1050.0,"h":1090.0,"l":1036.0,"c":1043.0,"v":355.0,"dr":-0.0024,"sa":0.7249},{"date":"2021-10-01","o":1049.0,"h":1049.0,"l":1032.0,"c":1043.0,"v":831.0,"dr":0.0,"sa":0.7249},{"date":"2021-10-04","o":1060.0,"h":1060.0,"l":1031.0,"c":1041.0,"v":489.0,"dr":-0.0019,"sa":0.7246},{"date":"2021-10-05","o":1065.0,"h":1090.0,"l":1055.5,"c":1088.5,"v":1909.0,"dr":0.0456,"sa":0.7257},{"date":"2021-10-06","o":1087.0,"h":1089.0,"l":1033.5,"c":1085.0,"v":40953.0,"dr":-0.0032,"sa":0.7244},{"date":"2021-10-07","o":1087.0,"h":1115.0,"l":1087.0,"c":1104.5,"v":31287.0,"dr":0.018,"sa":0.7244},{"date":"2021-10-12","o":1112.0,"h":1122.5,"l":1104.0,"c":1115.0,"v":13425.0,"dr":0.0095,"sa":0.7243},{"date":"2021-10-13","o":1099.0,"h":1131.0,"l":1099.0,"c":1131.0,"v":38468.0,"dr":0.0143,"sa":0.7236},{"date":"2021-10-14","o":1151.0,"h":1158.5,"l":1137.0,"c":1156.5,"v":44038.0,"dr":0.0225,"sa":0.7238},{"date":"2021-10-15","o":1150.0,"h":1160.0,"l":1136.0,"c":1146.0,"v":1115.0,"dr":-0.0091,"sa":0.7239},{"date":"2021-10-18","o":1135.0,"h":1162.5,"l":1135.0,"c":1146.0,"v":685.0,"dr":0.0,"sa":0.7239},{"date":"2021-10-19","o":1165.0,"h":1165.0,"l":1134.5,"c":1139.5,"v":1245.0,"dr":-0.0057,"sa":0.7236},{"date":"2021-10-20","o":1138.0,"h":1155.0,"l":1138.0,"c":1151.0,"v":2010.0,"dr":0.0101,"sa":0.7236},{"date":"2021-10-21","o":1179.0,"h":1179.0,"l":1154.5,"c":1169.0,"v":1091.0,"dr":0.0156,"sa":0.7237},{"date":"2021-10-22","o":1175.0,"h":1191.0,"l":1166.0,"c":1177.0,"v":1155.0,"dr":0.0068,"sa":0.7236},{"date":"2021-10-25","o":1153.5,"h":1153.5,"l":1122.0,"c":1123.5,"v":1512.0,"dr":-0.0455,"sa":0.7236},{"date":"2021-10-26","o":1131.0,"h":1142.5,"l":1124.0,"c":1137.0,"v":607.0,"dr":0.012,"sa":0.7237},{"date":"2021-10-27","o":1143.0,"h":1168.5,"l":1143.0,"c":1168.0,"v":533.0,"dr":0.0273,"sa":0.7222},{"date":"2021-10-28","o":1172.0,"h":1192.0,"l":1169.0,"c":1191.5,"v":2105.0,"dr":0.0201,"sa":0.7222},{"date":"2021-10-29","o":1169.5,"h":1192.5,"l":1169.5,"c":1189.0,"v":3794.0,"dr":-0.0021,"sa":0.7222},{"date":"2021-11-01","o":1190.5,"h":1211.0,"l":1162.5,"c":1209.0,"v":3564.0,"dr":0.0168,"sa":0.7215},{"date":"2021-11-02","o":1200.0,"h":1215.0,"l":1183.5,"c":1205.0,"v":2632.0,"dr":-0.0033,"sa":0.7214},{"date":"2021-11-03","o":1221.0,"h":1256.0,"l":1220.5,"c":1230.0,"v":5792.0,"dr":0.0207,"sa":0.7171},{"date":"2021-11-04","o":1259.0,"h":1259.0,"l":1218.5,"c":1229.5,"v":1079.0,"dr":-0.0004,"sa":0.7171},{"date":"2021-11-05","o":1240.0,"h":1253.0,"l":1231.0,"c":1252.5,"v":2559.0,"dr":0.0187,"sa":0.7172},{"date":"2021-11-08","o":1260.0,"h":1272.0,"l":1248.5,"c":1250.0,"v":853.0,"dr":-0.002,"sa":0.7065},{"date":"2021-11-09","o":1255.0,"h":1265.5,"l":1214.5,"c":1236.0,"v":470.0,"dr":-0.0112,"sa":0.7066},{"date":"2021-11-10","o":1236.0,"h":1236.0,"l":1200.0,"c":1202.0,"v":1199.0,"dr":-0.0275,"sa":0.7035},{"date":"2021-11-11","o":1232.0,"h":1249.0,"l":1195.0,"c":1246.5,"v":805.0,"dr":0.037,"sa":0.6808},{"date":"2021-11-12","o":1203.0,"h":1243.0,"l":1203.0,"c":1228.0,"v":1283.0,"dr":-0.0148,"sa":0.6805},{"date":"2021-11-15","o":1214.0,"h":1214.0,"l":1161.0,"c":1161.0,"v":394.0,"dr":-0.0546,"sa":0.6803},{"date":"2021-11-16","o":1140.5,"h":1193.0,"l":1140.0,"c":1191.0,"v":738.0,"dr":0.0258,"sa":0.6782},{"date":"2021-11-17","o":1178.5,"h":1220.5,"l":1173.0,"c":1209.0,"v":493.0,"dr":0.0151,"sa":0.6779},{"date":"2021-11-18","o":1209.0,"h":1249.0,"l":1181.0,"c":1240.5,"v":600.0,"dr":0.0261,"sa":0.6778},{"date":"2021-11-19","o":1250.0,"h":1267.5,"l":1242.5,"c":1263.5,"v":1625.0,"dr":0.0185,"sa":0.6779},{"date":"2021-11-23","o":1263.0,"h":1263.0,"l":1210.0,"c":1225.0,"v":706.0,"dr":-0.0305,"sa":0.6787},{"date":"2021-11-24","o":1226.0,"h":1249.0,"l":1220.0,"c":1234.5,"v":2209.0,"dr":0.0078,"sa":0.6785},{"date":"2021-11-25","o":1234.5,"h":1235.0,"l":1195.0,"c":1235.0,"v":218.0,"dr":0.0004,"sa":0.6783},{"date":"2021-11-26","o":1234.0,"h":1234.0,"l":1130.0,"c":1180.0,"v":838.0,"dr":-0.0445,"sa":0.68},{"date":"2021-11-29","o":1180.0,"h":1222.0,"l":1163.5,"c":1188.0,"v":882.0,"dr":0.0068,"sa":0.68},{"date":"2021-11-30","o":1177.5,"h":1188.0,"l":1170.0,"c":1179.5,"v":1348.0,"dr":-0.0072,"sa":0.6778},{"date":"2021-12-01","o":1194.0,"h":1230.0,"l":1194.0,"c":1221.5,"v":2290.0,"dr":0.0356,"sa":0.6785},{"date":"2021-12-02","o":1229.5,"h":1262.0,"l":1208.5,"c":1261.0,"v":1009.0,"dr":0.0323,"sa":0.6791},{"date":"2021-12-03","o":1260.0,"h":1260.0,"l":1230.0,"c":1240.0,"v":1800.0,"dr":-0.0167,"sa":0.6787},{"date":"2021-12-06","o":1218.5,"h":1242.0,"l":1211.0,"c":1241.5,"v":860.0,"dr":0.0012,"sa":0.6779},{"date":"2021-12-07","o":1250.0,"h":1292.5,"l":1245.0,"c":1281.5,"v":911.0,"dr":0.0322,"sa":0.6785},{"date":"2021-12-09","o":1287.0,"h":1301.0,"l":1250.0,"c":1250.0,"v":1236.0,"dr":-0.0246,"sa":0.6785},{"date":"2021-12-10","o":1259.5,"h":1281.0,"l":1248.5,"c":1252.0,"v":680.0,"dr":0.0016,"sa":0.6785},{"date":"2021-12-13","o":1265.5,"h":1273.5,"l":1201.0,"c":1219.0,"v":794.0,"dr":-0.0264,"sa":0.6788},{"date":"2021-12-14","o":1250.0,"h":1250.0,"l":1198.5,"c":1209.0,"v":266.0,"dr":-0.0082,"sa":0.6785},{"date":"2021-12-15","o":1200.0,"h":1217.5,"l":1191.5,"c":1209.0,"v":580.0,"dr":0.0,"sa":0.6785},{"date":"2021-12-16","o":1207.0,"h":1234.0,"l":1207.0,"c":1234.0,"v":171.0,"dr":0.0207,"sa":0.6783},{"date":"2021-12-17","o":1225.0,"h":1246.0,"l":1213.5,"c":1243.5,"v":795.0,"dr":0.0077,"sa":0.678},{"date":"2021-12-20","o":1240.0,"h":1240.0,"l":1212.5,"c":1220.5,"v":292.0,"dr":-0.0185,"sa":0.6783},{"date":"2021-12-21","o":1220.0,"h":1251.0,"l":1220.0,"c":1251.0,"v":382.0,"dr":0.025,"sa":0.6785},{"date":"2021-12-22","o":1265.0,"h":1280.0,"l":1245.5,"c":1271.0,"v":4278.0,"dr":0.016,"sa":0.6786},{"date":"2021-12-23","o":1281.0,"h":1300.0,"l":1264.5,"c":1264.5,"v":389.0,"dr":-0.0051,"sa":0.6774},{"date":"2021-12-27","o":1267.0,"h":1296.5,"l":1253.5,"c":1254.5,"v":793.0,"dr":-0.0079,"sa":0.677},{"date":"2021-12-28","o":1268.5,"h":1268.5,"l":1247.5,"c":1249.0,"v":1598.0,"dr":-0.0044,"sa":0.6764},{"date":"2021-12-29","o":1268.5,"h":1277.0,"l":1250.5,"c":1255.0,"v":3991.0,"dr":0.0048,"sa":0.6758},{"date":"2021-12-30","o":1261.0,"h":1277.0,"l":1253.5,"c":1277.0,"v":160.0,"dr":0.0175,"sa":0.6748},{"date":"2022-01-03","o":1277.0,"h":1295.0,"l":1266.5,"c":1295.0,"v":1244.0,"dr":0.0141,"sa":0.6737},{"date":"2022-01-04","o":1300.0,"h":1310.0,"l":1266.5,"c":1281.5,"v":921.0,"dr":-0.0104,"sa":0.6737},{"date":"2022-01-05","o":1311.0,"h":1311.0,"l":1225.0,"c":1298.0,"v":294.0,"dr":0.0129,"sa":0.6736},{"date":"2022-01-06","o":1287.5,"h":1299.5,"l":1260.0,"c":1295.0,"v":2464.0,"dr":-0.0023,"sa":0.6736},{"date":"2022-01-07","o":1293.0,"h":1300.0,"l":1272.0,"c":1283.0,"v":811.0,"dr":-0.0093,"sa":0.6736},{"date":"2022-01-10","o":1297.0,"h":1310.0,"l":1280.0,"c":1310.0,"v":303.0,"dr":0.021,"sa":0.6738},{"date":"2022-01-11","o":1320.0,"h":1321.5,"l":1294.0,"c":1316.0,"v":875.0,"dr":0.0046,"sa":0.6737},{"date":"2022-01-12","o":1325.0,"h":1349.0,"l":1268.0,"c":1268.5,"v":1401.0,"dr":-0.0361,"sa":0.6724},{"date":"2022-01-13","o":1260.0,"h":1261.0,"l":1221.5,"c":1221.5,"v":239.0,"dr":-0.0371,"sa":0.6736},{"date":"2022-01-14","o":1209.5,"h":1228.0,"l":1209.5,"c":1226.0,"v":110.0,"dr":0.0037,"sa":0.6734},{"date":"2022-01-17","o":1295.0,"h":1295.0,"l":1205.0,"c":1205.0,"v":85.0,"dr":-0.0171,"sa":0.6735},{"date":"2022-01-18","o":1249.0,"h":1249.0,"l":1211.5,"c":1222.0,"v":930.0,"dr":0.0141,"sa":0.6736},{"date":"2022-01-19","o":1222.0,"h":1243.0,"l":1212.0,"c":1224.0,"v":159.0,"dr":0.0016,"sa":0.6734},{"date":"2022-01-20","o":1230.0,"h":1276.5,"l":1226.0,"c":1272.5,"v":1422.0,"dr":0.0396,"sa":0.6738},{"date":"2022-01-21","o":1239.0,"h":1264.5,"l":1231.0,"c":1232.0,"v":692.0,"dr":-0.0318,"sa":0.6721},{"date":"2022-01-24","o":1232.0,"h":1232.0,"l":1197.0,"c":1220.5,"v":1163.0,"dr":-0.0093,"sa":0.6722},{"date":"2022-01-25","o":1235.5,"h":1275.0,"l":1235.5,"c":1274.5,"v":578.0,"dr":0.0442,"sa":0.6712},{"date":"2022-01-26","o":1275.0,"h":1308.0,"l":1275.0,"c":1285.0,"v":606.0,"dr":0.0082,"sa":0.6686},{"date":"2022-01-27","o":1290.5,"h":1320.0,"l":1290.5,"c":1310.0,"v":823.0,"dr":0.0195,"sa":0.6687},{"date":"2022-01-28","o":1285.0,"h":1285.0,"l":1230.5,"c":1254.5,"v":163.0,"dr":-0.0424,"sa":0.6702},{"date":"2022-01-31","o":1317.5,"h":1317.5,"l":1294.0,"c":1317.5,"v":123.0,"dr":0.0502,"sa":0.6718},{"date":"2022-02-01","o":1318.0,"h":1338.0,"l":1312.0,"c":1313.0,"v":1269.0,"dr":-0.0034,"sa":0.6583},{"date":"2022-02-02","o":1380.0,"h":1380.0,"l":1302.5,"c":1306.0,"v":381.0,"dr":-0.0053,"sa":0.6582},{"date":"2022-02-04","o":1260.0,"h":1282.0,"l":1243.5,"c":1263.0,"v":902.0,"dr":-0.0329,"sa":0.4942},{"date":"2022-02-07","o":1258.5,"h":1263.5,"l":1239.0,"c":1255.0,"v":738.0,"dr":-0.0063,"sa":0.3886},{"date":"2022-02-08","o":1238.5,"h":1255.0,"l":1184.5,"c":1225.5,"v":717.0,"dr":-0.0235,"sa":0.3852},{"date":"2022-02-09","o":1228.5,"h":1242.5,"l":1219.5,"c":1227.5,"v":104.0,"dr":0.0016,"sa":0.3784},{"date":"2022-02-10","o":1225.0,"h":1259.0,"l":1210.0,"c":1210.5,"v":649.0,"dr":-0.0138,"sa":0.3707},{"date":"2022-02-11","o":1211.0,"h":1245.0,"l":1188.0,"c":1194.5,"v":763.0,"dr":-0.0132,"sa":0.3696},{"date":"2022-02-14","o":1158.5,"h":1175.5,"l":1158.0,"c":1158.5,"v":1988.0,"dr":-0.0301,"sa":0.3673},{"date":"2022-02-15","o":1190.0,"h":1190.0,"l":1170.0,"c":1180.0,"v":519.0,"dr":0.0186,"sa":0.3661},{"date":"2022-02-16","o":1227.5,"h":1228.0,"l":1209.0,"c":1227.5,"v":603.0,"dr":0.0403,"sa":0.368},{"date":"2022-02-17","o":1226.0,"h":1226.0,"l":1188.0,"c":1188.0,"v":1650.0,"dr":-0.0322,"sa":0.369},{"date":"2022-02-18","o":1188.0,"h":1208.5,"l":1154.5,"c":1168.5,"v":328.0,"dr":-0.0164,"sa":0.3693},{"date":"2022-02-21","o":1160.0,"h":1160.0,"l":1106.0,"c":1110.0,"v":273.0,"dr":-0.0501,"sa":0.3711},{"date":"2022-02-22","o":1131.0,"h":1152.0,"l":1100.0,"c":1110.0,"v":1874.0,"dr":0.0,"sa":0.3707},{"date":"2022-02-23","o":1110.0,"h":1122.0,"l":1094.0,"c":1096.0,"v":222.0,"dr":-0.0126,"sa":0.3671},{"date":"2022-02-24","o":1050.0,"h":1081.5,"l":1050.0,"c":1081.5,"v":703.0,"dr":-0.0132,"sa":0.3673},{"date":"2022-02-25","o":1115.0,"h":1115.0,"l":1079.5,"c":1079.5,"v":620.0,"dr":-0.0018,"sa":0.3671},{"date":"2022-03-02","o":1042.5,"h":1078.0,"l":1042.5,"c":1078.0,"v":631.0,"dr":-0.0014,"sa":0.3647},{"date":"2022-03-03","o":1078.0,"h":1078.0,"l":996.5,"c":1006.0,"v":841.0,"dr":-0.0668,"sa":0.371},{"date":"2022-03-04","o":991.0,"h":991.0,"l":950.0,"c":959.0,"v":328.0,"dr":-0.0467,"sa":0.3717},{"date":"2022-03-06","o":944.0,"h":975.0,"l":944.0,"c":955.5,"v":616.0,"dr":-0.0036,"sa":0.3709},{"date":"2022-03-07","o":945.5,"h":961.0,"l":909.0,"c":910.5,"v":587.0,"dr":-0.0471,"sa":0.3741},{"date":"2022-03-08","o":915.0,"h":960.5,"l":915.0,"c":945.5,"v":854.0,"dr":0.0384,"sa":0.3758},{"date":"2022-03-09","o":944.0,"h":975.0,"l":944.0,"c":955.5,"v":616.0,"dr":0.0106,"sa":0.3758},{"date":"2022-03-10","o":955.0,"h":955.0,"l":924.0,"c":925.5,"v":480.0,"dr":-0.0314,"sa":0.3765},{"date":"2022-03-11","o":950.0,"h":950.0,"l":917.0,"c":917.0,"v":524.0,"dr":-0.0092,"sa":0.3754},{"date":"2022-03-14","o":930.5,"h":970.0,"l":930.5,"c":936.0,"v":1200.0,"dr":0.0207,"sa":0.3755},{"date":"2022-03-15","o":930.0,"h":970.0,"l":930.0,"c":970.0,"v":674.0,"dr":0.0363,"sa":0.3771},{"date":"2022-03-16","o":971.0,"h":1020.0,"l":971.0,"c":1012.0,"v":1495.0,"dr":0.0433,"sa":0.3774},{"date":"2022-03-17","o":1000.0,"h":1050.0,"l":1000.0,"c":1037.0,"v":308.0,"dr":0.0247,"sa":0.3773},{"date":"2022-03-18","o":1030.0,"h":1049.0,"l":1023.5,"c":1046.0,"v":282.0,"dr":0.0087,"sa":0.3768},{"date":"2022-03-21","o":1040.0,"h":1052.5,"l":1034.0,"c":1036.0,"v":337.0,"dr":-0.0096,"sa":0.3767},{"date":"2022-03-22","o":1054.0,"h":1075.0,"l":1054.0,"c":1064.5,"v":124.0,"dr":0.0275,"sa":0.3759},{"date":"2022-03-23","o":1059.0,"h":1070.5,"l":1050.5,"c":1063.5,"v":918.0,"dr":-0.0009,"sa":0.3753},{"date":"2022-03-25","o":1064.0,"h":1070.0,"l":1059.5,"c":1059.5,"v":452.0,"dr":-0.0038,"sa":0.3751},{"date":"2022-03-28","o":1050.0,"h":1075.0,"l":1050.0,"c":1050.0,"v":148.0,"dr":-0.009,"sa":0.3694},{"date":"2022-03-29","o":1070.0,"h":1071.0,"l":1052.5,"c":1052.5,"v":17.0,"dr":0.0024,"sa":0.3694},{"date":"2022-03-30","o":1067.0,"h":1078.5,"l":1059.5,"c":1060.0,"v":1198.0,"dr":0.0071,"sa":0.3694},{"date":"2022-03-31","o":1060.0,"h":1064.5,"l":1043.0,"c":1045.5,"v":406.0,"dr":-0.0137,"sa":0.3686},{"date":"2022-04-01","o":1050.0,"h":1059.0,"l":1036.0,"c":1036.5,"v":90.0,"dr":-0.0086,"sa":0.3675},{"date":"2022-04-04","o":1036.0,"h":1063.0,"l":1036.0,"c":1063.0,"v":2549.0,"dr":0.0256,"sa":0.3683},{"date":"2022-04-05","o":1075.0,"h":1075.0,"l":1042.0,"c":1042.5,"v":494.0,"dr":-0.0193,"sa":0.3688},{"date":"2022-04-06","o":1042.5,"h":1042.5,"l":1015.5,"c":1016.5,"v":215.0,"dr":-0.0249,"sa":0.3695},{"date":"2022-04-07","o":1017.5,"h":1035.0,"l":1016.5,"c":1035.0,"v":901.0,"dr":0.0182,"sa":0.3698},{"date":"2022-04-08","o":1038.0,"h":1038.0,"l":1017.0,"c":1022.5,"v":62.0,"dr":-0.0121,"sa":0.3695},{"date":"2022-04-11","o":1017.0,"h":1017.0,"l":1000.0,"c":1009.0,"v":419.0,"dr":-0.0132,"sa":0.3698},{"date":"2022-04-12","o":991.0,"h":1009.0,"l":982.0,"c":990.0,"v":972.0,"dr":-0.0188,"sa":0.3704},{"date":"2022-04-13","o":993.0,"h":996.0,"l":989.0,"c":994.0,"v":1358.0,"dr":0.004,"sa":0.3701},{"date":"2022-04-18","o":975.0,"h":975.0,"l":950.0,"c":966.0,"v":222.0,"dr":-0.0282,"sa":0.3712},{"date":"2022-04-19","o":974.5,"h":994.0,"l":974.5,"c":993.0,"v":317.0,"dr":0.028,"sa":0.3721},{"date":"2022-04-20","o":993.0,"h":1040.0,"l":993.0,"c":1031.0,"v":2159.0,"dr":0.0383,"sa":0.3737},{"date":"2022-04-21","o":1050.0,"h":1080.0,"l":1050.0,"c":1080.0,"v":264.0,"dr":0.0475,"sa":0.3764},{"date":"2022-04-22","o":1082.0,"h":1082.0,"l":1063.5,"c":1072.0,"v":1011.0,"dr":-0.0074,"sa":0.3765},{"date":"2022-04-25","o":1067.0,"h":1087.5,"l":1050.0,"c":1074.5,"v":536.0,"dr":0.0023,"sa":0.3765},{"date":"2022-04-26","o":1080.5,"h":1090.5,"l":1075.0,"c":1086.5,"v":54.0,"dr":0.0112,"sa":0.3766},{"date":"2022-04-27","o":1095.0,"h":1095.0,"l":1070.5,"c":1081.0,"v":437.0,"dr":-0.0051,"sa":0.3767},{"date":"2022-04-28","o":1014.0,"h":1028.0,"l":1005.0,"c":1013.0,"v":604.0,"dr":-0.0629,"sa":0.382},{"date":"2022-04-29","o":1035.0,"h":1049.0,"l":1023.0,"c":1049.0,"v":922.0,"dr":0.0355,"sa":0.3834},{"date":"2022-05-02","o":1049.0,"h":1079.0,"l":1049.0,"c":1072.0,"v":5751.0,"dr":0.0219,"sa":0.3839},{"date":"2022-05-03","o":1077.5,"h":1090.0,"l":1077.5,"c":1089.5,"v":1961.0,"dr":0.0163,"sa":0.3835},{"date":"2022-05-04","o":1075.0,"h":1090.0,"l":1062.0,"c":1080.5,"v":52.0,"dr":-0.0083,"sa":0.3836},{"date":"2022-05-05","o":1080.0,"h":1080.0,"l":1046.5,"c":1060.5,"v":217.0,"dr":-0.0185,"sa":0.384},{"date":"2022-05-06","o":1019.5,"h":1046.5,"l":1019.5,"c":1028.0,"v":42.0,"dr":-0.0306,"sa":0.3756},{"date":"2022-05-09","o":1012.5,"h":1013.0,"l":991.0,"c":998.5,"v":409.0,"dr":-0.0287,"sa":0.3765},{"date":"2022-05-10","o":1002.0,"h":1002.0,"l":978.5,"c":992.0,"v":42.0,"dr":-0.0065,"sa":0.3734},{"date":"2022-05-11","o":1007.0,"h":1007.0,"l":977.5,"c":981.5,"v":1592.0,"dr":-0.0106,"sa":0.3717},{"date":"2022-05-12","o":972.0,"h":979.5,"l":958.0,"c":958.0,"v":574.0,"dr":-0.0239,"sa":0.372},{"date":"2022-05-13","o":1015.5,"h":1030.0,"l":1015.5,"c":1030.0,"v":308.0,"dr":0.0752,"sa":0.3792},{"date":"2022-05-16","o":1030.0,"h":1047.0,"l":1026.0,"c":1035.0,"v":404.0,"dr":0.0049,"sa":0.3773},{"date":"2022-05-19","o":1015.0,"h":1025.5,"l":1006.0,"c":1022.0,"v":175.0,"dr":-0.0126,"sa":0.3767},{"date":"2022-05-20","o":1001.0,"h":1015.5,"l":989.5,"c":1015.5,"v":169.0,"dr":-0.0064,"sa":0.3765},{"date":"2022-05-23","o":1026.0,"h":1038.0,"l":1026.0,"c":1038.0,"v":176.0,"dr":0.0222,"sa":0.3758},{"date":"2022-05-24","o":1038.0,"h":1040.0,"l":1026.5,"c":1040.0,"v":15.0,"dr":0.0019,"sa":0.3758},{"date":"2022-05-26","o":1073.0,"h":1090.0,"l":1064.5,"c":1084.5,"v":224.0,"dr":0.0428,"sa":0.3769},{"date":"2022-05-27","o":1099.0,"h":1099.0,"l":1081.5,"c":1081.5,"v":562.0,"dr":-0.0028,"sa":0.3768},{"date":"2022-05-30","o":1095.0,"h":1095.0,"l":1095.0,"c":1095.0,"v":1.0,"dr":0.0125,"sa":0.3743},{"date":"2022-05-31","o":1076.0,"h":1076.0,"l":1060.0,"c":1060.0,"v":43.0,"dr":-0.032,"sa":0.3752},{"date":"2022-06-01","o":1053.0,"h":1058.0,"l":1038.0,"c":1056.0,"v":37.0,"dr":-0.0038,"sa":0.372},{"date":"2022-06-02","o":1048.0,"h":1061.0,"l":1048.0,"c":1060.5,"v":227.0,"dr":0.0043,"sa":0.3716},{"date":"2022-06-03","o":1041.0,"h":1050.0,"l":1041.0,"c":1047.0,"v":220.0,"dr":-0.0127,"sa":0.3717},{"date":"2022-06-06","o":1052.5,"h":1056.0,"l":1051.0,"c":1056.0,"v":84.0,"dr":0.0086,"sa":0.3708},{"date":"2022-06-07","o":1051.5,"h":1059.0,"l":1048.5,"c":1052.0,"v":93.0,"dr":-0.0038,"sa":0.3706},{"date":"2022-06-08","o":1040.5,"h":1056.0,"l":1040.5,"c":1055.0,"v":157.0,"dr":0.0029,"sa":0.3706},{"date":"2022-06-09","o":1050.0,"h":1064.0,"l":1036.0,"c":1064.0,"v":1947.0,"dr":0.0085,"sa":0.3706},{"date":"2022-06-10","o":1048.0,"h":1070.0,"l":1032.5,"c":1070.0,"v":205.0,"dr":0.0056,"sa":0.3642},{"date":"2022-06-13","o":1056.0,"h":1100.0,"l":1056.0,"c":1094.0,"v":397.0,"dr":0.0224,"sa":0.3648},{"date":"2022-06-14","o":1100.0,"h":1127.0,"l":1100.0,"c":1124.5,"v":405.0,"dr":0.0279,"sa":0.3657},{"date":"2022-06-15","o":1129.5,"h":1136.5,"l":1116.5,"c":1131.0,"v":993.0,"dr":0.0058,"sa":0.3652},{"date":"2022-06-16","o":1110.0,"h":1113.5,"l":1098.0,"c":1113.5,"v":1091.0,"dr":-0.0155,"sa":0.365},{"date":"2022-06-21","o":1139.0,"h":1144.5,"l":1128.0,"c":1129.0,"v":166.0,"dr":0.0139,"sa":0.3648},{"date":"2022-06-22","o":1130.0,"h":1133.5,"l":1105.0,"c":1105.5,"v":133.0,"dr":-0.0208,"sa":0.3652},{"date":"2022-06-23","o":1093.0,"h":1102.5,"l":1085.0,"c":1100.5,"v":61.0,"dr":-0.0045,"sa":0.3652},{"date":"2022-06-24","o":1127.0,"h":1135.5,"l":1119.0,"c":1135.5,"v":560.0,"dr":0.0318,"sa":0.3664},{"date":"2022-06-27","o":1135.5,"h":1169.5,"l":1126.0,"c":1163.5,"v":62.0,"dr":0.0247,"sa":0.3662},{"date":"2022-06-28","o":1185.0,"h":1222.0,"l":1176.5,"c":1182.0,"v":505.0,"dr":0.0159,"sa":0.3663},{"date":"2022-06-29","o":1185.0,"h":1187.5,"l":1173.0,"c":1177.5,"v":73.0,"dr":-0.0038,"sa":0.3663},{"date":"2022-06-30","o":1161.5,"h":1174.0,"l":1161.5,"c":1172.5,"v":439.0,"dr":-0.0042,"sa":0.3659},{"date":"2022-07-01","o":1165.0,"h":1169.0,"l":1153.0,"c":1169.0,"v":71.0,"dr":-0.003,"sa":0.3653},{"date":"2022-07-04","o":1185.5,"h":1249.5,"l":1185.0,"c":1211.0,"v":175.0,"dr":0.0359,"sa":0.3667},{"date":"2022-07-05","o":1264.0,"h":1264.0,"l":1186.0,"c":1254.0,"v":1192.0,"dr":0.0355,"sa":0.3681},{"date":"2022-07-06","o":1250.0,"h":1257.0,"l":1232.0,"c":1255.5,"v":1135.0,"dr":0.0012,"sa":0.3611},{"date":"2022-07-07","o":1286.0,"h":1372.0,"l":1286.0,"c":1369.0,"v":729.0,"dr":0.0904,"sa":0.3717},{"date":"2022-07-08","o":1369.0,"h":1405.0,"l":1360.0,"c":1405.0,"v":1237.0,"dr":0.0263,"sa":0.372},{"date":"2022-07-11","o":1405.0,"h":1405.0,"l":1354.5,"c":1370.0,"v":416.0,"dr":-0.0249,"sa":0.3729},{"date":"2022-07-12","o":1374.5,"h":1391.0,"l":1336.0,"c":1336.0,"v":72.0,"dr":-0.0248,"sa":0.3738},{"date":"2022-07-13","o":1329.0,"h":1335.0,"l":1306.5,"c":1332.0,"v":103.0,"dr":-0.003,"sa":0.3737},{"date":"2022-07-14","o":1287.5,"h":1321.0,"l":1287.5,"c":1320.0,"v":344.0,"dr":-0.009,"sa":0.3737},{"date":"2022-07-15","o":1330.0,"h":1380.0,"l":1330.0,"c":1376.5,"v":2223.0,"dr":0.0428,"sa":0.376},{"date":"2022-07-18","o":1380.0,"h":1397.0,"l":1379.0,"c":1397.0,"v":75.0,"dr":0.0149,"sa":0.376},{"date":"2022-07-19","o":1395.0,"h":1426.0,"l":1395.0,"c":1426.0,"v":398.0,"dr":0.0208,"sa":0.3764},{"date":"2022-07-20","o":1445.5,"h":1477.5,"l":1440.0,"c":1472.5,"v":307.0,"dr":0.0326,"sa":0.3773},{"date":"2022-07-21","o":1578.5,"h":1735.0,"l":1578.5,"c":1711.0,"v":688.0,"dr":0.162,"sa":0.3992},{"date":"2022-07-22","o":1700.0,"h":1700.0,"l":1636.5,"c":1651.0,"v":230.0,"dr":-0.0351,"sa":0.4009},{"date":"2022-07-25","o":1657.0,"h":1690.0,"l":1640.0,"c":1655.0,"v":648.0,"dr":0.0024,"sa":0.4007},{"date":"2022-07-26","o":1685.0,"h":1695.5,"l":1653.5,"c":1674.0,"v":116.0,"dr":0.0115,"sa":0.4007},{"date":"2022-07-27","o":1691.5,"h":1725.5,"l":1691.5,"c":1725.0,"v":211.0,"dr":0.0305,"sa":0.4016},{"date":"2022-07-28","o":1704.5,"h":1704.5,"l":1585.5,"c":1623.5,"v":615.0,"dr":-0.0588,"sa":0.404},{"date":"2022-07-29","o":1623.5,"h":1623.5,"l":1478.5,"c":1509.5,"v":17129.0,"dr":-0.0702,"sa":0.4103},{"date":"2022-08-01","o":1486.5,"h":1486.5,"l":1426.0,"c":1486.5,"v":1583.0,"dr":-0.0152,"sa":0.4106},{"date":"2022-08-02","o":1486.5,"h":1505.5,"l":1476.5,"c":1480.5,"v":1501.0,"dr":-0.004,"sa":0.4106},{"date":"2022-08-03","o":1479.0,"h":1507.5,"l":1479.0,"c":1495.0,"v":111.0,"dr":0.0098,"sa":0.4105},{"date":"2022-08-04","o":1514.5,"h":1538.5,"l":1514.5,"c":1534.0,"v":2716.0,"dr":0.0261,"sa":0.4107},{"date":"2022-08-05","o":1526.0,"h":1530.0,"l":1500.0,"c":1500.0,"v":318.0,"dr":-0.0222,"sa":0.4113},{"date":"2022-08-08","o":1500.0,"h":1500.0,"l":1448.5,"c":1469.0,"v":164.0,"dr":-0.0207,"sa":0.4098},{"date":"2022-08-09","o":1473.0,"h":1483.0,"l":1463.0,"c":1465.0,"v":60.0,"dr":-0.0027,"sa":0.4098},{"date":"2022-08-10","o":1500.0,"h":1510.0,"l":1479.0,"c":1500.0,"v":1176.0,"dr":0.0239,"sa":0.4101},{"date":"2022-08-11","o":1487.0,"h":1500.0,"l":1487.0,"c":1488.5,"v":376.0,"dr":-0.0077,"sa":0.41},{"date":"2022-08-12","o":1480.0,"h":1502.0,"l":1474.5,"c":1502.0,"v":173.0,"dr":0.0091,"sa":0.4092},{"date":"2022-08-16","o":1470.0,"h":1473.5,"l":1443.5,"c":1447.5,"v":615.0,"dr":-0.0363,"sa":0.4109},{"date":"2022-08-17","o":1447.5,"h":1469.0,"l":1425.5,"c":1447.0,"v":2525.0,"dr":-0.0003,"sa":0.4103},{"date":"2022-08-18","o":1490.0,"h":1500.0,"l":1444.0,"c":1499.0,"v":375.0,"dr":0.0359,"sa":0.4116},{"date":"2022-08-19","o":1492.5,"h":1530.0,"l":1492.0,"c":1515.0,"v":418.0,"dr":0.0107,"sa":0.4111},{"date":"2022-08-22","o":1471.0,"h":1482.5,"l":1462.5,"c":1482.5,"v":23.0,"dr":-0.0215,"sa":0.4118},{"date":"2022-08-23","o":1480.0,"h":1500.0,"l":1480.0,"c":1481.0,"v":73.0,"dr":-0.001,"sa":0.4118},{"date":"2022-08-24","o":1481.0,"h":1497.0,"l":1471.5,"c":1480.5,"v":149.0,"dr":-0.0003,"sa":0.4099},{"date":"2022-08-25","o":1500.0,"h":1520.0,"l":1488.0,"c":1504.0,"v":146.0,"dr":0.0159,"sa":0.407},{"date":"2022-08-26","o":1481.0,"h":1481.0,"l":1427.5,"c":1427.5,"v":521.0,"dr":-0.0509,"sa":0.4104},{"date":"2022-08-29","o":1400.0,"h":1425.0,"l":1400.0,"c":1410.0,"v":1103.0,"dr":-0.0123,"sa":0.4106},{"date":"2022-08-30","o":1414.5,"h":1424.5,"l":1406.0,"c":1418.0,"v":299.0,"dr":0.0057,"sa":0.4106},{"date":"2022-08-31","o":1482.0,"h":1520.5,"l":1482.0,"c":1490.0,"v":377.0,"dr":0.0508,"sa":0.4136},{"date":"2022-09-01","o":1481.0,"h":1481.0,"l":1446.5,"c":1452.0,"v":17.0,"dr":-0.0255,"sa":0.4145},{"date":"2022-09-05","o":1452.0,"h":1452.0,"l":1452.0,"c":1452.0,"v":10.0,"dr":0.0,"sa":0.4144},{"date":"2022-09-06","o":1411.5,"h":1414.5,"l":1384.0,"c":1384.0,"v":781.0,"dr":-0.0468,"sa":0.4172},{"date":"2022-09-07","o":1396.5,"h":1409.0,"l":1396.5,"c":1409.0,"v":40.0,"dr":0.0181,"sa":0.4175},{"date":"2022-09-08","o":1406.0,"h":1415.0,"l":1402.5,"c":1414.0,"v":291.0,"dr":0.0035,"sa":0.4172},{"date":"2022-09-09","o":1422.0,"h":1441.0,"l":1422.0,"c":1430.0,"v":76.0,"dr":0.0113,"sa":0.4172},{"date":"2022-09-12","o":1442.0,"h":1442.0,"l":1430.0,"c":1435.0,"v":55.0,"dr":0.0035,"sa":0.417},{"date":"2022-09-13","o":1430.0,"h":1430.0,"l":1412.0,"c":1420.0,"v":154.0,"dr":-0.0105,"sa":0.4167},{"date":"2022-09-14","o":1394.0,"h":1400.0,"l":1384.5,"c":1393.0,"v":220.0,"dr":-0.019,"sa":0.4172},{"date":"2022-09-15","o":1395.5,"h":1445.0,"l":1395.5,"c":1445.0,"v":441.0,"dr":0.0373,"sa":0.4188},{"date":"2022-09-16","o":1400.0,"h":1433.0,"l":1381.0,"c":1381.0,"v":429.0,"dr":-0.0443,"sa":0.421},{"date":"2022-09-19","o":1371.0,"h":1420.0,"l":1371.0,"c":1414.5,"v":426.0,"dr":0.0243,"sa":0.4211},{"date":"2022-09-20","o":1415.5,"h":1415.5,"l":1372.0,"c":1372.0,"v":31.0,"dr":-0.03,"sa":0.4215},{"date":"2022-09-21","o":1372.0,"h":1414.0,"l":1370.0,"c":1405.0,"v":1026.0,"dr":0.0241,"sa":0.422},{"date":"2022-09-22","o":1366.0,"h":1391.5,"l":1366.0,"c":1385.0,"v":213.0,"dr":-0.0142,"sa":0.421},{"date":"2022-09-23","o":1350.0,"h":1356.0,"l":1319.0,"c":1335.0,"v":137.0,"dr":-0.0361,"sa":0.4227},{"date":"2022-09-26","o":1335.0,"h":1335.0,"l":1295.0,"c":1308.0,"v":334.0,"dr":-0.0202,"sa":0.4223},{"date":"2022-09-27","o":1310.5,"h":1321.5,"l":1283.0,"c":1286.5,"v":94.0,"dr":-0.0164,"sa":0.4225},{"date":"2022-09-28","o":1300.0,"h":1325.0,"l":1300.0,"c":1315.0,"v":87.0,"dr":0.0222,"sa":0.4229},{"date":"2022-09-29","o":1312.0,"h":1318.0,"l":1304.0,"c":1304.0,"v":19.0,"dr":-0.0084,"sa":0.4216},{"date":"2022-09-30","o":1315.5,"h":1320.0,"l":1315.5,"c":1320.0,"v":19.0,"dr":0.0123,"sa":0.4199},{"date":"2022-10-03","o":1350.5,"h":1364.0,"l":1341.5,"c":1364.0,"v":18.0,"dr":0.0333,"sa":0.4199},{"date":"2022-10-05","o":1423.5,"h":1434.0,"l":1398.5,"c":1432.5,"v":65.0,"dr":0.0502,"sa":0.4227},{"date":"2022-10-06","o":1423.0,"h":1423.0,"l":1377.0,"c":1380.0,"v":226.0,"dr":-0.0366,"sa":0.424},{"date":"2022-10-11","o":1331.5,"h":1348.5,"l":1331.5,"c":1340.0,"v":113.0,"dr":-0.029,"sa":0.4248},{"date":"2022-10-12","o":1332.5,"h":1348.5,"l":1332.5,"c":1348.0,"v":102.0,"dr":0.006,"sa":0.4236},{"date":"2022-10-13","o":1343.0,"h":1417.5,"l":1343.0,"c":1416.5,"v":1155.0,"dr":0.0508,"sa":0.4264},{"date":"2022-10-14","o":1403.5,"h":1403.5,"l":1381.0,"c":1381.0,"v":706.0,"dr":-0.0251,"sa":0.4272},{"date":"2022-10-17","o":1443.5,"h":1443.5,"l":1410.0,"c":1417.0,"v":21.0,"dr":0.0261,"sa":0.428},{"date":"2022-10-18","o":1430.0,"h":1430.0,"l":1417.5,"c":1424.5,"v":45.0,"dr":0.0053,"sa":0.428},{"date":"2022-10-19","o":1412.5,"h":1412.5,"l":1381.5,"c":1381.5,"v":189.0,"dr":-0.0302,"sa":0.4268},{"date":"2022-10-20","o":1289.5,"h":1305.0,"l":1256.0,"c":1269.0,"v":1229.0,"dr":-0.0814,"sa":0.4348},{"date":"2022-10-21","o":1287.0,"h":1287.0,"l":1264.5,"c":1279.0,"v":326.0,"dr":0.0079,"sa":0.4345},{"date":"2022-10-25","o":1358.0,"h":1358.0,"l":1334.0,"c":1338.0,"v":216.0,"dr":0.0461,"sa":0.4367},{"date":"2022-10-26","o":1355.0,"h":1370.0,"l":1346.5,"c":1350.0,"v":400.0,"dr":0.009,"sa":0.4366},{"date":"2022-10-27","o":1361.5,"h":1361.5,"l":1342.0,"c":1342.0,"v":184.0,"dr":-0.0059,"sa":0.4361},{"date":"2022-10-28","o":1344.5,"h":1356.0,"l":1344.5,"c":1356.0,"v":579.0,"dr":0.0104,"sa":0.4361},{"date":"2022-10-31","o":1338.0,"h":1364.0,"l":1338.0,"c":1352.0,"v":236.0,"dr":-0.0029,"sa":0.4361},{"date":"2022-11-01","o":1360.0,"h":1360.0,"l":1340.5,"c":1341.5,"v":117.0,"dr":-0.0078,"sa":0.4362},{"date":"2022-11-02","o":1341.5,"h":1345.5,"l":1315.0,"c":1315.0,"v":250.0,"dr":-0.0198,"sa":0.4366},{"date":"2022-11-03","o":1295.0,"h":1300.0,"l":1280.5,"c":1280.5,"v":103.0,"dr":-0.0262,"sa":0.4372},{"date":"2022-11-04","o":1290.5,"h":1339.0,"l":1290.5,"c":1321.5,"v":84.0,"dr":0.032,"sa":0.4382},{"date":"2022-11-07","o":1315.5,"h":1331.0,"l":1315.5,"c":1331.0,"v":17.0,"dr":0.0072,"sa":0.4358},{"date":"2022-11-08","o":1331.0,"h":1372.0,"l":1331.0,"c":1365.5,"v":246.0,"dr":0.0259,"sa":0.4364},{"date":"2022-11-09","o":1342.5,"h":1350.0,"l":1338.5,"c":1349.0,"v":201.0,"dr":-0.0121,"sa":0.4358},{"date":"2022-11-10","o":1388.0,"h":1425.0,"l":1388.0,"c":1425.0,"v":259.0,"dr":0.0563,"sa":0.4389},{"date":"2022-11-11","o":1420.0,"h":1478.0,"l":1420.0,"c":1478.0,"v":166.0,"dr":0.0372,"sa":0.4403},{"date":"2022-11-14","o":1461.5,"h":1485.0,"l":1459.0,"c":1476.0,"v":86.0,"dr":-0.0014,"sa":0.4401},{"date":"2022-11-15","o":1485.5,"h":1532.0,"l":1485.5,"c":1531.0,"v":4885.0,"dr":0.0373,"sa":0.4415},{"date":"2022-11-16","o":1551.5,"h":1551.5,"l":1522.5,"c":1531.5,"v":156.0,"dr":0.0003,"sa":0.4411},{"date":"2022-11-17","o":1550.0,"h":1583.5,"l":1549.0,"c":1583.5,"v":132.0,"dr":0.034,"sa":0.4423},{"date":"2022-11-18","o":1627.5,"h":1627.5,"l":1578.0,"c":1593.0,"v":130.0,"dr":0.006,"sa":0.442},{"date":"2022-11-22","o":1627.5,"h":1627.5,"l":1578.0,"c":1593.0,"v":0.0,"dr":0.0,"sa":0.442},{"date":"2022-11-23","o":1569.0,"h":1581.0,"l":1562.5,"c":1562.5,"v":25.0,"dr":-0.0191,"sa":0.4423},{"date":"2022-11-24","o":1500.0,"h":1562.0,"l":1500.0,"c":1562.0,"v":46.0,"dr":-0.0003,"sa":0.4413},{"date":"2022-11-25","o":1580.0,"h":1580.0,"l":1580.0,"c":1580.0,"v":26.0,"dr":0.0115,"sa":0.44},{"date":"2022-11-28","o":1510.0,"h":1523.0,"l":1509.5,"c":1513.0,"v":35.0,"dr":-0.0424,"sa":0.4419},{"date":"2022-11-29","o":1515.0,"h":1526.0,"l":1504.5,"c":1515.5,"v":38.0,"dr":0.0017,"sa":0.4383},{"date":"2022-11-30","o":1554.5,"h":1554.5,"l":1530.5,"c":1547.5,"v":174.0,"dr":0.0211,"sa":0.4381},{"date":"2022-12-01","o":1614.0,"h":1614.0,"l":1612.5,"c":1612.5,"v":4.0,"dr":0.042,"sa":0.4397},{"date":"2022-12-02","o":1617.0,"h":1650.0,"l":1617.0,"c":1642.0,"v":517.0,"dr":0.0183,"sa":0.4394},{"date":"2022-12-05","o":1618.5,"h":1645.5,"l":1618.5,"c":1645.5,"v":103.0,"dr":0.0021,"sa":0.439},{"date":"2022-12-06","o":1649.0,"h":1649.0,"l":1645.5,"c":1645.5,"v":3.0,"dr":0.0,"sa":0.4379},{"date":"2022-12-07","o":1653.5,"h":1653.5,"l":1622.0,"c":1622.5,"v":144.0,"dr":-0.014,"sa":0.4381},{"date":"2022-12-12","o":1660.5,"h":1660.5,"l":1622.5,"c":1622.5,"v":36.0,"dr":0.0,"sa":0.4381},{"date":"2022-12-13","o":1665.0,"h":1683.0,"l":1665.0,"c":1683.5,"v":10.0,"dr":0.0376,"sa":0.4372},{"date":"2022-12-14","o":1641.0,"h":1651.0,"l":1641.0,"c":1647.5,"v":113.0,"dr":-0.0214,"sa":0.4377},{"date":"2022-12-15","o":1594.0,"h":1611.0,"l":1594.0,"c":1600.0,"v":287.0,"dr":-0.0288,"sa":0.4387},{"date":"2022-12-16","o":1534.0,"h":1554.0,"l":1514.5,"c":1523.5,"v":30.0,"dr":-0.0478,"sa":0.4401},{"date":"2022-12-19","o":1528.0,"h":1528.0,"l":1528.0,"c":1528.0,"v":138.0,"dr":0.003,"sa":0.439},{"date":"2022-12-20","o":1508.0,"h":1508.0,"l":1508.0,"c":1508.0,"v":22.0,"dr":-0.0131,"sa":0.4389},{"date":"2022-12-21","o":1537.0,"h":1556.5,"l":1530.5,"c":1540.0,"v":465.0,"dr":0.0212,"sa":0.4394},{"date":"2022-12-22","o":1539.0,"h":1539.0,"l":1524.5,"c":1546.0,"v":10.0,"dr":0.0039,"sa":0.4383},{"date":"2022-12-23","o":1546.0,"h":1561.5,"l":1534.0,"c":1544.5,"v":44.0,"dr":-0.001,"sa":0.4375},{"date":"2022-12-26","o":1542.0,"h":1542.0,"l":1542.0,"c":1542.0,"v":44.0,"dr":-0.0016,"sa":0.4375},{"date":"2022-12-28","o":1576.5,"h":1590.0,"l":1569.0,"c":1570.0,"v":497.0,"dr":0.0182,"sa":0.437},{"date":"2022-12-29","o":1609.5,"h":1609.5,"l":1609.5,"c":1609.5,"v":6.0,"dr":0.0252,"sa":0.4375},{"date":"2022-12-30","o":1545.0,"h":1594.0,"l":1545.0,"c":1594.0,"v":13.0,"dr":-0.0096,"sa":0.4377},{"date":"2023-01-02","o":1594.0,"h":1610.0,"l":1594.0,"c":1610.0,"v":6.0,"dr":0.01,"sa":0.4373},{"date":"2023-01-03","o":1592.5,"h":1592.5,"l":1575.5,"c":1600.0,"v":173.0,"dr":-0.0062,"sa":0.4373},{"date":"2023-01-04","o":1640.0,"h":1655.0,"l":1618.0,"c":1640.5,"v":103.0,"dr":0.0253,"sa":0.4375},{"date":"2023-01-05","o":1605.5,"h":1607.5,"l":1586.5,"c":1605.0,"v":75.0,"dr":-0.0216,"sa":0.4375},{"date":"2023-01-06","o":1588.5,"h":1625.0,"l":1588.5,"c":1625.0,"v":133.0,"dr":0.0125,"sa":0.4374},{"date":"2023-01-09","o":1650.0,"h":1669.0,"l":1605.5,"c":1605.5,"v":62.0,"dr":-0.012,"sa":0.4376},{"date":"2023-01-10","o":1605.5,"h":1631.5,"l":1595.5,"c":1612.0,"v":189.0,"dr":0.004,"sa":0.4375},{"date":"2023-01-11","o":1618.5,"h":1667.5,"l":1618.5,"c":1667.5,"v":432.0,"dr":0.0344,"sa":0.4387},{"date":"2023-01-12","o":1678.0,"h":1732.5,"l":1678.0,"c":1732.5,"v":387.0,"dr":0.039,"sa":0.4403},{"date":"2023-01-13","o":1735.0,"h":1746.0,"l":1720.0,"c":1744.0,"v":278.0,"dr":0.0066,"sa":0.44},{"date":"2023-01-16","o":1800.0,"h":1800.0,"l":1800.0,"c":1800.0,"v":100.0,"dr":0.0321,"sa":0.4409},{"date":"2023-01-17","o":1765.0,"h":1774.5,"l":1731.5,"c":1762.0,"v":626.0,"dr":-0.0211,"sa":0.4413},{"date":"2023-01-18","o":1735.0,"h":1735.0,"l":1654.5,"c":1687.0,"v":411.0,"dr":-0.0426,"sa":0.4434},{"date":"2023-01-19","o":1645.0,"h":1689.0,"l":1645.0,"c":1688.0,"v":1332.0,"dr":0.0006,"sa":0.4434},{"date":"2023-01-20","o":1645.0,"h":1667.0,"l":1630.0,"c":1656.5,"v":362.0,"dr":-0.0187,"sa":0.4437},{"date":"2023-01-23","o":1655.0,"h":1695.5,"l":1655.0,"c":1691.5,"v":623.0,"dr":0.0211,"sa":0.4437},{"date":"2023-01-24","o":1654.0,"h":1654.0,"l":1654.0,"c":1654.0,"v":1.0,"dr":-0.0222,"sa":0.4443},{"date":"2023-01-25","o":1666.5,"h":1699.0,"l":1649.0,"c":1698.5,"v":254.0,"dr":0.0269,"sa":0.4434},{"date":"2023-01-26","o":1700.0,"h":1798.5,"l":1700.0,"c":1796.0,"v":576.0,"dr":0.0574,"sa":0.4452},{"date":"2023-01-27","o":1800.0,"h":1800.0,"l":1746.5,"c":1763.5,"v":162.0,"dr":-0.0181,"sa":0.4457},{"date":"2023-01-30","o":1775.0,"h":1789.5,"l":1762.5,"c":1764.0,"v":218.0,"dr":0.0003,"sa":0.4453},{"date":"2023-01-31","o":1750.5,"h":1758.5,"l":1739.5,"c":1752.5,"v":59.0,"dr":-0.0065,"sa":0.4452},{"date":"2023-02-01","o":1745.0,"h":1764.0,"l":1740.0,"c":1788.5,"v":130.0,"dr":0.0205,"sa":0.4456},{"date":"2023-02-02","o":1780.5,"h":1812.0,"l":1771.5,"c":1791.0,"v":28.0,"dr":0.0014,"sa":0.444},{"date":"2023-02-03","o":1781.5,"h":1785.0,"l":1757.5,"c":1739.0,"v":563.0,"dr":-0.029,"sa":0.4438},{"date":"2023-02-06","o":1680.0,"h":1731.0,"l":1680.0,"c":1715.0,"v":70.0,"dr":-0.0138,"sa":0.4439},{"date":"2023-02-07","o":1698.0,"h":1718.5,"l":1698.0,"c":1711.0,"v":88.0,"dr":-0.0023,"sa":0.4419},{"date":"2023-02-08","o":1720.0,"h":1722.5,"l":1701.0,"c":1719.5,"v":22.0,"dr":0.005,"sa":0.4418},{"date":"2023-02-09","o":1762.0,"h":1762.0,"l":1718.0,"c":1735.0,"v":19.0,"dr":0.009,"sa":0.4415},{"date":"2023-02-10","o":1707.0,"h":1734.5,"l":1707.0,"c":1717.5,"v":37.0,"dr":-0.0101,"sa":0.4395},{"date":"2023-02-13","o":1707.0,"h":1731.0,"l":1707.0,"c":1731.0,"v":236.0,"dr":0.0079,"sa":0.4368},{"date":"2023-02-14","o":1730.0,"h":1730.0,"l":1722.0,"c":1724.0,"v":11.0,"dr":-0.004,"sa":0.4368},{"date":"2023-02-15","o":1724.0,"h":1746.0,"l":1714.5,"c":1746.0,"v":129.0,"dr":0.0128,"sa":0.4369},{"date":"2023-02-16","o":1756.0,"h":1766.5,"l":1749.0,"c":1765.5,"v":19.0,"dr":0.0112,"sa":0.4357},{"date":"2023-02-17","o":1765.0,"h":1771.5,"l":1752.5,"c":1771.5,"v":49.0,"dr":0.0034,"sa":0.4356},{"date":"2023-02-22","o":1730.5,"h":1730.5,"l":1730.5,"c":1730.5,"v":5.0,"dr":-0.0231,"sa":0.4356},{"date":"2023-02-23","o":1737.5,"h":1745.0,"l":1710.0,"c":1714.5,"v":96.0,"dr":-0.0092,"sa":0.4357},{"date":"2023-02-24","o":1704.0,"h":1705.0,"l":1665.5,"c":1670.0,"v":32.0,"dr":-0.026,"sa":0.4363},{"date":"2023-02-27","o":1740.0,"h":1740.0,"l":1715.0,"c":1716.0,"v":67.0,"dr":0.0275,"sa":0.4368},{"date":"2023-02-28","o":1685.0,"h":1685.0,"l":1685.0,"c":1685.0,"v":5.0,"dr":-0.0181,"sa":0.4361},{"date":"2023-03-01","o":1713.5,"h":1713.5,"l":1691.5,"c":1691.5,"v":747.0,"dr":0.0039,"sa":0.4358},{"date":"2023-03-02","o":1717.5,"h":1738.0,"l":1717.5,"c":1731.5,"v":15.0,"dr":0.0236,"sa":0.4346},{"date":"2023-03-03","o":1806.0,"h":1810.0,"l":1785.5,"c":1787.5,"v":208.0,"dr":0.0323,"sa":0.4343},{"date":"2023-03-06","o":1790.0,"h":1817.5,"l":1760.5,"c":1796.5,"v":68.0,"dr":0.005,"sa":0.434},{"date":"2023-03-07","o":1819.0,"h":1819.0,"l":1779.5,"c":1780.0,"v":38.0,"dr":-0.0092,"sa":0.4309},{"date":"2023-03-08","o":1780.0,"h":1800.0,"l":1770.5,"c":1775.5,"v":120.0,"dr":-0.0025,"sa":0.431},{"date":"2023-03-09","o":1842.0,"h":1863.0,"l":1820.0,"c":1858.5,"v":73.0,"dr":0.0467,"sa":0.433},{"date":"2023-03-10","o":1871.5,"h":1871.5,"l":1841.0,"c":1841.0,"v":20.0,"dr":-0.0094,"sa":0.4329},{"date":"2023-03-13","o":1854.5,"h":1854.5,"l":1820.0,"c":1850.0,"v":107.0,"dr":0.0049,"sa":0.4328},{"date":"2023-03-14","o":1823.0,"h":1859.0,"l":1823.0,"c":1841.0,"v":232.0,"dr":-0.0049,"sa":0.4329},{"date":"2023-03-15","o":1818.0,"h":1818.0,"l":1752.5,"c":1785.0,"v":56.0,"dr":-0.0304,"sa":0.4285},{"date":"2023-03-16","o":1787.0,"h":1815.0,"l":1787.0,"c":1837.0,"v":261.0,"dr":0.0291,"sa":0.4265},{"date":"2023-03-17","o":1800.0,"h":1827.0,"l":1800.0,"c":1813.0,"v":127.0,"dr":-0.0131,"sa":0.4267},{"date":"2023-03-20","o":1842.5,"h":1860.0,"l":1830.0,"c":1846.5,"v":36.0,"dr":0.0185,"sa":0.424},{"date":"2023-03-21","o":1854.0,"h":1854.0,"l":1848.5,"c":1851.5,"v":11.0,"dr":0.0027,"sa":0.4226},{"date":"2023-03-22","o":1853.0,"h":1853.0,"l":1818.5,"c":1831.0,"v":39.0,"dr":-0.0111,"sa":0.4227},{"date":"2023-03-23","o":1843.5,"h":1843.5,"l":1822.5,"c":1825.0,"v":226.0,"dr":-0.0033,"sa":0.4214},{"date":"2023-03-27","o":1843.0,"h":1843.0,"l":1840.5,"c":1840.5,"v":2.0,"dr":0.0085,"sa":0.4212},{"date":"2023-03-28","o":1808.0,"h":1828.0,"l":1808.0,"c":1816.5,"v":25.0,"dr":-0.013,"sa":0.4212},{"date":"2023-03-29","o":1805.0,"h":1873.5,"l":1805.0,"c":1873.0,"v":30.0,"dr":0.0311,"sa":0.4208},{"date":"2023-03-30","o":1928.0,"h":1930.0,"l":1927.5,"c":1930.0,"v":135.0,"dr":0.0304,"sa":0.4197},{"date":"2023-03-31","o":1985.5,"h":1985.5,"l":1963.0,"c":1977.0,"v":73.0,"dr":0.0244,"sa":0.4197},{"date":"2023-04-03","o":1982.5,"h":2000.0,"l":1977.0,"c":1977.0,"v":111.0,"dr":0.0,"sa":0.4197},{"date":"2023-04-04","o":2006.5,"h":2029.0,"l":1983.0,"c":1988.5,"v":329.0,"dr":0.0058,"sa":0.4195},{"date":"2023-04-05","o":1999.5,"h":2012.0,"l":1989.0,"c":1995.0,"v":48.0,"dr":0.0033,"sa":0.4188},{"date":"2023-04-10","o":1958.0,"h":1974.0,"l":1940.0,"c":1940.0,"v":36.0,"dr":-0.0276,"sa":0.4199},{"date":"2023-04-11","o":1961.5,"h":1989.5,"l":1951.5,"c":1972.5,"v":113.0,"dr":0.0168,"sa":0.4201},{"date":"2023-04-12","o":1966.0,"h":1977.0,"l":1940.0,"c":1954.0,"v":61.0,"dr":-0.0094,"sa":0.4201},{"date":"2023-04-13","o":1960.5,"h":1993.5,"l":1954.5,"c":1993.5,"v":155.0,"dr":0.0202,"sa":0.4204},{"date":"2023-04-14","o":1971.0,"h":1971.0,"l":1964.0,"c":1964.0,"v":17.0,"dr":-0.0148,"sa":0.4208},{"date":"2023-04-17","o":1976.0,"h":1976.0,"l":1956.0,"c":1966.0,"v":122.0,"dr":0.001,"sa":0.4205},{"date":"2023-04-18","o":1958.5,"h":1984.5,"l":1945.0,"c":1962.0,"v":610.0,"dr":-0.002,"sa":0.4203},{"date":"2023-04-19","o":1962.0,"h":2009.0,"l":1950.0,"c":2006.0,"v":181.0,"dr":0.0224,"sa":0.4202},{"date":"2023-04-20","o":1813.5,"h":1836.5,"l":1787.0,"c":1828.0,"v":5950.0,"dr":-0.0887,"sa":0.4295},{"date":"2023-04-21","o":1830.0,"h":1920.0,"l":1828.5,"c":1913.5,"v":904.0,"dr":0.0468,"sa":0.4308},{"date":"2023-04-24","o":1944.0,"h":1952.0,"l":1872.0,"c":1939.0,"v":1353.0,"dr":0.0133,"sa":0.4307},{"date":"2023-04-25","o":1939.0,"h":1999.0,"l":1912.0,"c":1917.0,"v":3992.0,"dr":-0.0113,"sa":0.4307},{"date":"2023-04-26","o":1900.0,"h":1962.0,"l":1879.0,"c":1941.5,"v":1109.0,"dr":0.0128,"sa":0.4305},{"date":"2023-04-27","o":1928.5,"h":1932.5,"l":1883.0,"c":1904.0,"v":339.0,"dr":-0.0193,"sa":0.4305},{"date":"2023-04-28","o":1904.0,"h":1915.0,"l":1887.0,"c":1905.5,"v":6709.0,"dr":0.0008,"sa":0.4305},{"date":"2023-05-02","o":1905.0,"h":1905.0,"l":1848.0,"c":1893.0,"v":434.0,"dr":-0.0066,"sa":0.4295},{"date":"2023-05-03","o":1892.5,"h":1892.5,"l":1826.0,"c":1833.0,"v":303.0,"dr":-0.0317,"sa":0.4302},{"date":"2023-05-04","o":1825.0,"h":1831.5,"l":1799.0,"c":1814.0,"v":324.0,"dr":-0.0104,"sa":0.4289},{"date":"2023-05-05","o":1900.0,"h":1900.0,"l":1836.0,"c":1894.0,"v":316.0,"dr":0.0441,"sa":0.4285},{"date":"2023-05-08","o":1894.0,"h":1894.0,"l":1853.0,"c":1893.5,"v":552.0,"dr":-0.0003,"sa":0.4284},{"date":"2023-05-09","o":1872.0,"h":1872.0,"l":1837.0,"c":1837.0,"v":318.0,"dr":-0.0298,"sa":0.4296},{"date":"2023-05-10","o":1841.5,"h":1852.5,"l":1824.0,"c":1847.5,"v":246.0,"dr":0.0057,"sa":0.4296},{"date":"2023-05-11","o":1824.0,"h":1835.5,"l":1802.0,"c":1806.5,"v":1456.0,"dr":-0.0222,"sa":0.4302},{"date":"2023-05-12","o":1815.0,"h":1880.0,"l":1815.0,"c":1872.5,"v":276.0,"dr":0.0365,"sa":0.4265},{"date":"2023-05-15","o":1900.0,"h":1930.0,"l":1879.0,"c":1925.0,"v":532.0,"dr":0.028,"sa":0.426},{"date":"2023-05-16","o":1916.5,"h":1938.5,"l":1886.0,"c":1901.5,"v":491.0,"dr":-0.0122,"sa":0.4258},{"date":"2023-05-17","o":1939.0,"h":1945.0,"l":1919.0,"c":1945.0,"v":1445.0,"dr":0.0229,"sa":0.4261},{"date":"2023-05-18","o":1945.0,"h":1980.0,"l":1934.0,"c":1980.0,"v":1096.0,"dr":0.018,"sa":0.4262},{"date":"2023-05-19","o":2000.0,"h":2037.0,"l":1989.5,"c":2009.5,"v":357.0,"dr":0.0149,"sa":0.4259},{"date":"2023-05-22","o":1999.0,"h":2022.0,"l":1983.5,"c":2021.5,"v":585.0,"dr":0.006,"sa":0.4246},{"date":"2023-05-23","o":1997.0,"h":2020.0,"l":1980.0,"c":1980.0,"v":293.0,"dr":-0.0205,"sa":0.424},{"date":"2023-05-24","o":1987.0,"h":1987.0,"l":1920.0,"c":1933.5,"v":541.0,"dr":-0.0235,"sa":0.4247},{"date":"2023-05-29","o":1920.0,"h":2029.0,"l":1920.0,"c":2000.0,"v":78.0,"dr":0.0344,"sa":0.4257},{"date":"2023-05-30","o":1986.0,"h":1986.0,"l":1938.0,"c":1950.0,"v":248.0,"dr":-0.025,"sa":0.4257},{"date":"2023-05-31","o":1932.0,"h":1961.5,"l":1932.0,"c":1961.5,"v":397.0,"dr":0.0059,"sa":0.4196},{"date":"2023-06-01","o":1977.0,"h":2022.5,"l":1977.0,"c":2003.5,"v":1621.0,"dr":0.0214,"sa":0.42},{"date":"2023-06-02","o":1990.0,"h":2028.0,"l":1990.0,"c":2028.0,"v":1824.0,"dr":0.0122,"sa":0.4198},{"date":"2023-06-05","o":1996.5,"h":2031.5,"l":1996.5,"c":2012.5,"v":170.0,"dr":-0.0076,"sa":0.4198},{"date":"2023-06-06","o":1990.0,"h":1990.0,"l":1956.0,"c":1975.0,"v":545.0,"dr":-0.0186,"sa":0.4199},{"date":"2023-06-07","o":1989.0,"h":2017.5,"l":1978.5,"c":1984.5,"v":572.0,"dr":0.0048,"sa":0.4199},{"date":"2023-06-08","o":1982.0,"h":2006.5,"l":1979.0,"c":2001.5,"v":118.0,"dr":0.0086,"sa":0.4181},{"date":"2023-06-09","o":2002.0,"h":2020.5,"l":1997.5,"c":2000.0,"v":153.0,"dr":-0.0007,"sa":0.418},{"date":"2023-06-12","o":2019.5,"h":2036.5,"l":2005.5,"c":2036.0,"v":122.0,"dr":0.018,"sa":0.4182},{"date":"2023-06-13","o":2074.0,"h":2074.0,"l":2042.0,"c":2057.5,"v":259.0,"dr":0.0106,"sa":0.4168},{"date":"2023-06-14","o":2080.0,"h":2106.5,"l":2070.0,"c":2070.0,"v":738.0,"dr":0.0061,"sa":0.4168},{"date":"2023-06-15","o":2115.0,"h":2145.0,"l":2108.5,"c":2136.5,"v":1060.0,"dr":0.0321,"sa":0.4178},{"date":"2023-06-16","o":2159.5,"h":2179.5,"l":2131.0,"c":2171.0,"v":620.0,"dr":0.0161,"sa":0.4177},{"date":"2023-06-21","o":2120.0,"h":2120.0,"l":2050.5,"c":2069.5,"v":396.0,"dr":-0.0468,"sa":0.4206},{"date":"2023-06-22","o":2089.5,"h":2091.5,"l":2063.5,"c":2072.0,"v":345.0,"dr":0.0012,"sa":0.4206},{"date":"2023-06-23","o":2042.0,"h":2085.5,"l":2038.5,"c":2058.5,"v":196.0,"dr":-0.0065,"sa":0.4207},{"date":"2023-06-26","o":2055.0,"h":2074.5,"l":2044.5,"c":2070.0,"v":485.0,"dr":0.0056,"sa":0.4207},{"date":"2023-06-27","o":2100.0,"h":2107.5,"l":2070.0,"c":2107.5,"v":151.0,"dr":0.0181,"sa":0.4209},{"date":"2023-06-28","o":2120.0,"h":2132.0,"l":2072.5,"c":2072.5,"v":1725.0,"dr":-0.0166,"sa":0.4209},{"date":"2023-06-29","o":2091.5,"h":2125.0,"l":2082.0,"c":2113.5,"v":2874.0,"dr":0.0198,"sa":0.4205},{"date":"2023-06-30","o":2114.0,"h":2129.5,"l":2086.5,"c":2106.0,"v":281.0,"dr":-0.0035,"sa":0.4206},{"date":"2023-07-03","o":2151.5,"h":2184.0,"l":2085.0,"c":2087.5,"v":203.0,"dr":-0.0088,"sa":0.4203},{"date":"2023-07-04","o":2089.5,"h":2200.0,"l":2089.5,"c":2096.0,"v":310.0,"dr":0.0041,"sa":0.4202},{"date":"2023-07-05","o":2090.0,"h":2145.5,"l":2090.0,"c":2130.0,"v":393.0,"dr":0.0162,"sa":0.4197},{"date":"2023-07-06","o":2135.0,"h":2135.0,"l":2104.0,"c":2111.5,"v":1616.0,"dr":-0.0087,"sa":0.4198},{"date":"2023-07-07","o":2117.5,"h":2154.0,"l":2115.5,"c":2118.5,"v":108.0,"dr":0.0033,"sa":0.4188},{"date":"2023-07-10","o":2131.5,"h":2165.5,"l":2131.5,"c":2163.0,"v":708.0,"dr":0.021,"sa":0.4186},{"date":"2023-07-11","o":2176.5,"h":2179.0,"l":2133.0,"c":2172.0,"v":787.0,"dr":0.0042,"sa":0.4184},{"date":"2023-07-12","o":2179.5,"h":2217.0,"l":2174.5,"c":2209.5,"v":1117.0,"dr":0.0173,"sa":0.4186},{"date":"2023-07-13","o":2230.0,"h":2288.0,"l":2230.0,"c":2268.0,"v":314.0,"dr":0.0265,"sa":0.4192},{"date":"2023-07-14","o":2055.0,"h":2161.5,"l":2055.0,"c":2149.0,"v":7337.0,"dr":-0.0525,"sa":0.4229},{"date":"2023-07-17","o":2100.0,"h":2113.0,"l":2052.0,"c":2053.0,"v":4752.0,"dr":-0.0447,"sa":0.4242},{"date":"2023-07-18","o":2095.0,"h":2109.5,"l":2038.0,"c":2067.0,"v":1108.0,"dr":0.0068,"sa":0.4229},{"date":"2023-07-19","o":2085.5,"h":2093.5,"l":2060.0,"c":2082.5,"v":994.0,"dr":0.0075,"sa":0.423},{"date":"2023-07-20","o":2080.0,"h":2106.0,"l":2043.5,"c":2086.0,"v":1434.0,"dr":0.0017,"sa":0.4136},{"date":"2023-07-21","o":2066.5,"h":2104.5,"l":2066.0,"c":2102.0,"v":393.0,"dr":0.0077,"sa":0.4129},{"date":"2023-07-24","o":2105.0,"h":2111.0,"l":2080.5,"c":2108.0,"v":418.0,"dr":0.0029,"sa":0.4121},{"date":"2023-07-25","o":2111.0,"h":2140.0,"l":2095.5,"c":2139.5,"v":901.0,"dr":0.0149,"sa":0.4114},{"date":"2023-07-26","o":2141.0,"h":2151.5,"l":2118.5,"c":2140.0,"v":667.0,"dr":0.0002,"sa":0.4113},{"date":"2023-07-27","o":2145.0,"h":2170.0,"l":2133.0,"c":2124.0,"v":777.0,"dr":-0.0075,"sa":0.4113},{"date":"2023-07-28","o":2150.0,"h":2169.0,"l":2143.5,"c":2168.0,"v":3879.0,"dr":0.0207,"sa":0.4097},{"date":"2023-07-31","o":2168.0,"h":2176.0,"l":2137.0,"c":2172.5,"v":459.0,"dr":0.0021,"sa":0.4095},{"date":"2023-08-01","o":2173.0,"h":2213.0,"l":2173.0,"c":2210.5,"v":645.0,"dr":0.0175,"sa":0.4094},{"date":"2023-08-02","o":2200.0,"h":2241.5,"l":2188.0,"c":2213.0,"v":755.0,"dr":0.0011,"sa":0.4082},{"date":"2023-08-03","o":1780.0,"h":1800.0,"l":1770.5,"c":1775.5,"v":120.0,"dr":-0.1977,"sa":0.4248},{"date":"2023-08-04","o":2248.0,"h":2310.0,"l":2248.0,"c":2280.0,"v":2311.0,"dr":0.2841,"sa":0.5094},{"date":"2023-08-07","o":2350.0,"h":2350.0,"l":2281.0,"c":2316.0,"v":535.0,"dr":0.0158,"sa":0.5096},{"date":"2023-08-08","o":2300.5,"h":2367.5,"l":2300.5,"c":2302.0,"v":259.0,"dr":-0.006,"sa":0.5096},{"date":"2023-08-09","o":2322.0,"h":2373.5,"l":2288.0,"c":2292.5,"v":533.0,"dr":-0.0041,"sa":0.5088},{"date":"2023-08-10","o":2293.0,"h":2380.0,"l":2293.0,"c":2378.0,"v":251.0,"dr":0.0373,"sa":0.5064},{"date":"2023-08-11","o":2378.0,"h":2378.0,"l":2289.0,"c":2322.0,"v":732.0,"dr":-0.0235,"sa":0.5018},{"date":"2023-08-14","o":2500.0,"h":2562.0,"l":2469.0,"c":2511.0,"v":940.0,"dr":0.0814,"sa":0.5077},{"date":"2023-08-15","o":2516.0,"h":2681.5,"l":2516.0,"c":2675.0,"v":432.0,"dr":0.0653,"sa":0.5115},{"date":"2023-08-16","o":2700.0,"h":2738.0,"l":2661.0,"c":2720.0,"v":524.0,"dr":0.0168,"sa":0.5117},{"date":"2023-08-17","o":2738.0,"h":2846.0,"l":2729.0,"c":2785.0,"v":498.0,"dr":0.0239,"sa":0.5116},{"date":"2023-08-18","o":2838.0,"h":2851.5,"l":2783.5,"c":2838.5,"v":566.0,"dr":0.0192,"sa":0.5112},{"date":"2023-08-22","o":2837.5,"h":2865.0,"l":2806.5,"c":2810.5,"v":325.0,"dr":-0.0099,"sa":0.5108},{"date":"2023-08-23","o":2820.0,"h":2879.5,"l":2805.5,"c":2865.0,"v":877.0,"dr":0.0194,"sa":0.5111},{"date":"2023-08-24","o":2870.0,"h":2881.0,"l":2834.0,"c":2850.5,"v":127.0,"dr":-0.0051,"sa":0.5107},{"date":"2023-08-25","o":2849.5,"h":2960.0,"l":2849.5,"c":2955.5,"v":415.0,"dr":0.0368,"sa":0.5117},{"date":"2023-08-28","o":2960.0,"h":3032.0,"l":2960.0,"c":2995.0,"v":860.0,"dr":0.0134,"sa":0.5118},{"date":"2023-08-29","o":3071.0,"h":3170.0,"l":3071.0,"c":3169.5,"v":578.0,"dr":0.0583,"sa":0.5132},{"date":"2023-08-30","o":3200.0,"h":3243.0,"l":3112.0,"c":3190.0,"v":627.0,"dr":0.0065,"sa":0.5132},{"date":"2023-08-31","o":3317.0,"h":3317.0,"l":3085.0,"c":3112.0,"v":80.0,"dr":-0.0245,"sa":0.5129},{"date":"2023-09-01","o":3065.5,"h":3162.5,"l":3037.0,"c":3078.0,"v":315.0,"dr":-0.0109,"sa":0.513},{"date":"2023-09-04","o":3065.5,"h":3130.0,"l":2937.0,"c":3100.0,"v":222.0,"dr":0.0071,"sa":0.5125},{"date":"2023-09-05","o":3093.0,"h":3093.0,"l":2989.0,"c":3014.5,"v":197.0,"dr":-0.0276,"sa":0.5134},{"date":"2023-09-06","o":3070.5,"h":3106.5,"l":3034.5,"c":3050.5,"v":626.0,"dr":0.0119,"sa":0.5134},{"date":"2023-09-07","o":3091.5,"h":3126.0,"l":2989.5,"c":2989.5,"v":334.0,"dr":-0.02,"sa":0.5138},{"date":"2023-09-08","o":2989.0,"h":3019.0,"l":2949.5,"c":2949.5,"v":188.0,"dr":-0.0134,"sa":0.5112},{"date":"2023-09-11","o":3015.0,"h":3015.0,"l":2947.0,"c":2984.5,"v":408.0,"dr":0.0119,"sa":0.511},{"date":"2023-09-12","o":2946.5,"h":3015.5,"l":2944.0,"c":3008.0,"v":417.0,"dr":0.0079,"sa":0.511},{"date":"2023-09-13","o":3008.0,"h":3008.0,"l":2931.0,"c":2975.0,"v":266.0,"dr":-0.011,"sa":0.509},{"date":"2023-09-14","o":2948.5,"h":2998.0,"l":2948.5,"c":2975.0,"v":154.0,"dr":0.0,"sa":0.5082},{"date":"2023-09-15","o":2908.0,"h":2958.0,"l":2878.5,"c":2886.5,"v":139.0,"dr":-0.0297,"sa":0.5093},{"date":"2023-09-18","o":2875.0,"h":2927.0,"l":2875.0,"c":2885.0,"v":134.0,"dr":-0.0005,"sa":0.5068},{"date":"2023-09-19","o":2919.0,"h":2981.5,"l":2903.5,"c":2976.0,"v":427.0,"dr":0.0315,"sa":0.5074},{"date":"2023-09-20","o":2934.5,"h":2998.5,"l":2934.5,"c":2950.0,"v":63.0,"dr":-0.0087,"sa":0.5075},{"date":"2023-09-21","o":2899.0,"h":2950.0,"l":2889.0,"c":2898.0,"v":114.0,"dr":-0.0176,"sa":0.5079},{"date":"2023-09-22","o":2964.0,"h":2964.0,"l":2907.5,"c":2908.5,"v":239.0,"dr":0.0036,"sa":0.5079},{"date":"2023-09-25","o":2906.0,"h":2906.0,"l":2847.0,"c":2923.0,"v":258.0,"dr":0.005,"sa":0.5077},{"date":"2023-09-26","o":2891.0,"h":2924.5,"l":2857.0,"c":2920.0,"v":78.0,"dr":-0.001,"sa":0.5072},{"date":"2023-09-27","o":2850.0,"h":2929.0,"l":2850.0,"c":2911.5,"v":509.0,"dr":-0.0029,"sa":0.5061},{"date":"2023-09-28","o":2919.0,"h":3046.5,"l":2919.0,"c":3050.0,"v":548.0,"dr":0.0476,"sa":0.5058},{"date":"2023-09-29","o":3089.5,"h":3171.5,"l":3020.5,"c":3112.5,"v":196.0,"dr":0.0205,"sa":0.5057},{"date":"2023-10-02","o":2990.5,"h":3112.0,"l":2990.5,"c":3085.0,"v":543.0,"dr":-0.0088,"sa":0.5047},{"date":"2023-10-03","o":2990.5,"h":3112.0,"l":2990.5,"c":3085.0,"v":0.0,"dr":0.0,"sa":0.5043},{"date":"2023-10-04","o":3200.0,"h":3291.0,"l":3121.5,"c":3245.0,"v":183.0,"dr":0.0519,"sa":0.5063},{"date":"2023-10-05","o":3260.0,"h":3304.5,"l":3249.5,"c":3304.0,"v":117.0,"dr":0.0182,"sa":0.5049},{"date":"2023-10-06","o":3300.0,"h":3300.0,"l":3082.5,"c":3097.0,"v":655.0,"dr":-0.0627,"sa":0.5087},{"date":"2023-10-09","o":3080.0,"h":3188.5,"l":3051.0,"c":3149.5,"v":432.0,"dr":0.017,"sa":0.5085},{"date":"2023-10-10","o":3253.0,"h":3555.5,"l":3253.0,"c":3497.0,"v":362.0,"dr":0.1103,"sa":0.5191},{"date":"2023-10-11","o":3477.5,"h":3477.5,"l":3224.0,"c":3305.5,"v":348.0,"dr":-0.0548,"sa":0.5223},{"date":"2023-10-12","o":3304.0,"h":3538.0,"l":3246.0,"c":3435.0,"v":315.0,"dr":0.0392,"sa":0.5234},{"date":"2023-10-17","o":3404.5,"h":3512.5,"l":3372.5,"c":3388.5,"v":7908.0,"dr":-0.0135,"sa":0.5229},{"date":"2023-10-18","o":3389.0,"h":3389.0,"l":3238.0,"c":3249.0,"v":1963.0,"dr":-0.0412,"sa":0.5229},{"date":"2023-10-19","o":3209.0,"h":3209.0,"l":2921.5,"c":3035.5,"v":1169.0,"dr":-0.0657,"sa":0.5259},{"date":"2023-10-20","o":3050.0,"h":3252.0,"l":3010.0,"c":3180.0,"v":1469.0,"dr":0.0476,"sa":0.5267},{"date":"2023-10-23","o":3180.0,"h":3232.5,"l":2750.0,"c":2980.0,"v":1095.0,"dr":-0.0629,"sa":0.5309},{"date":"2023-10-24","o":2980.0,"h":3116.0,"l":2651.0,"c":2850.0,"v":313.0,"dr":-0.0436,"sa":0.5309},{"date":"2023-10-25","o":2900.0,"h":2900.0,"l":2631.5,"c":2681.0,"v":513.0,"dr":-0.0593,"sa":0.5339},{"date":"2023-10-26","o":2982.5,"h":2985.0,"l":2801.0,"c":2917.5,"v":756.0,"dr":0.0882,"sa":0.5401},{"date":"2023-10-27","o":2960.0,"h":3023.5,"l":2661.0,"c":2791.5,"v":409.0,"dr":-0.0432,"sa":0.5421},{"date":"2023-10-30","o":2748.5,"h":2819.0,"l":2700.0,"c":2726.0,"v":2377.0,"dr":-0.0235,"sa":0.5417},{"date":"2023-10-31","o":2766.0,"h":2846.0,"l":2740.0,"c":2743.0,"v":212.0,"dr":0.0062,"sa":0.535},{"date":"2023-11-01","o":2743.0,"h":2891.0,"l":2743.0,"c":2879.0,"v":505.0,"dr":0.0496,"sa":0.537},{"date":"2023-11-02","o":2811.0,"h":3041.0,"l":2811.0,"c":2927.0,"v":384.0,"dr":0.0167,"sa":0.5355},{"date":"2023-11-03","o":2974.0,"h":3033.0,"l":2960.5,"c":2987.0,"v":215.0,"dr":0.0205,"sa":0.5357},{"date":"2023-11-07","o":2934.0,"h":3117.0,"l":2911.5,"c":2918.0,"v":184.0,"dr":-0.0231,"sa":0.5363},{"date":"2023-11-08","o":2917.5,"h":3008.0,"l":2909.0,"c":2952.0,"v":828.0,"dr":0.0117,"sa":0.5363},{"date":"2023-11-09","o":2920.0,"h":3018.0,"l":2867.0,"c":3004.0,"v":657.0,"dr":0.0176,"sa":0.5364},{"date":"2023-11-10","o":2854.0,"h":3089.0,"l":2803.5,"c":3078.5,"v":419.0,"dr":0.0248,"sa":0.5367},{"date":"2023-11-13","o":3132.0,"h":3132.0,"l":2983.0,"c":3042.0,"v":323.0,"dr":-0.0119,"sa":0.5364},{"date":"2023-11-14","o":3079.5,"h":3186.5,"l":3079.5,"c":3146.5,"v":227.0,"dr":0.0344,"sa":0.5364},{"date":"2023-11-15","o":3175.5,"h":3183.0,"l":3089.5,"c":3169.5,"v":221.0,"dr":0.0073,"sa":0.5357},{"date":"2023-11-16","o":3186.5,"h":3186.5,"l":3021.5,"c":3070.0,"v":176.0,"dr":-0.0314,"sa":0.5369},{"date":"2023-11-17","o":3040.0,"h":3288.0,"l":2990.0,"c":3288.0,"v":571.0,"dr":0.071,"sa":0.5406},{"date":"2023-11-21","o":3288.0,"h":3452.5,"l":2928.5,"c":3200.0,"v":346.0,"dr":-0.0268,"sa":0.5413},{"date":"2023-11-22","o":3250.0,"h":3460.0,"l":2948.0,"c":3200.0,"v":551.0,"dr":0.0,"sa":0.5387},{"date":"2023-11-23","o":3300.0,"h":3500.0,"l":3162.0,"c":3385.5,"v":376.0,"dr":0.058,"sa":0.5404},{"date":"2023-11-24","o":3385.0,"h":3450.0,"l":3100.5,"c":3351.0,"v":427.0,"dr":-0.0102,"sa":0.5406},{"date":"2023-11-27","o":3351.0,"h":3351.0,"l":2870.0,"c":3003.5,"v":105.0,"dr":-0.1037,"sa":0.5501},{"date":"2023-11-28","o":3000.0,"h":3005.5,"l":2847.5,"c":3002.0,"v":1565.0,"dr":-0.0005,"sa":0.5501},{"date":"2023-11-29","o":3002.0,"h":3002.0,"l":2900.0,"c":2946.0,"v":138.0,"dr":-0.0187,"sa":0.5497},{"date":"2023-11-30","o":2950.0,"h":3012.0,"l":2760.5,"c":2760.5,"v":168.0,"dr":-0.063,"sa":0.5537},{"date":"2023-12-01","o":2850.0,"h":3089.5,"l":2748.0,"c":3016.5,"v":1555.0,"dr":0.0927,"sa":0.5609},{"date":"2023-12-04","o":3000.5,"h":3057.0,"l":2800.0,"c":2830.5,"v":1796.0,"dr":-0.0617,"sa":0.5642},{"date":"2023-12-05","o":2652.5,"h":2778.5,"l":2600.0,"c":2731.0,"v":5408.0,"dr":-0.0352,"sa":0.5655},{"date":"2023-12-06","o":2731.0,"h":2891.0,"l":2731.0,"c":2891.0,"v":5169.0,"dr":0.0586,"sa":0.5682},{"date":"2023-12-07","o":2810.0,"h":3118.5,"l":2810.0,"c":3089.5,"v":5478.0,"dr":0.0687,"sa":0.5701},{"date":"2023-12-11","o":3011.0,"h":3206.0,"l":3011.0,"c":3085.5,"v":1116.0,"dr":-0.0013,"sa":0.5701},{"date":"2023-12-12","o":3123.5,"h":3350.0,"l":3123.0,"c":3350.0,"v":1629.0,"dr":0.0857,"sa":0.5758},{"date":"2023-12-13","o":3350.0,"h":3540.0,"l":3005.5,"c":3213.5,"v":1946.0,"dr":-0.0407,"sa":0.5762},{"date":"2023-12-14","o":3400.0,"h":3424.5,"l":3280.0,"c":3408.0,"v":3626.0,"dr":0.0605,"sa":0.5788},{"date":"2023-12-15","o":3427.0,"h":3427.0,"l":3187.0,"c":3235.5,"v":936.0,"dr":-0.0506,"sa":0.5813},{"date":"2023-12-18","o":3250.0,"h":3257.5,"l":3013.0,"c":3043.5,"v":935.0,"dr":-0.0593,"sa":0.5847},{"date":"2023-12-19","o":3082.5,"h":3252.5,"l":3028.5,"c":3133.5,"v":300.0,"dr":0.0296,"sa":0.585},{"date":"2023-12-20","o":3100.0,"h":3133.5,"l":3085.0,"c":3085.0,"v":335.0,"dr":-0.0155,"sa":0.5853},{"date":"2023-12-21","o":3107.5,"h":3107.5,"l":3025.0,"c":3081.0,"v":199.0,"dr":-0.0013,"sa":0.5843},{"date":"2023-12-22","o":3090.5,"h":3236.5,"l":3090.5,"c":3184.5,"v":927.0,"dr":0.0336,"sa":0.5846},{"date":"2023-12-26","o":3200.0,"h":3297.5,"l":2977.5,"c":3044.5,"v":769.0,"dr":-0.044,"sa":0.5856},{"date":"2023-12-27","o":3136.0,"h":3136.0,"l":2850.5,"c":2986.0,"v":504.0,"dr":-0.0192,"sa":0.5838},{"date":"2023-12-28","o":2986.0,"h":3217.0,"l":2986.0,"c":3159.0,"v":359.0,"dr":0.0579,"sa":0.5864},{"date":"2023-12-29","o":3161.0,"h":3373.0,"l":3046.0,"c":3370.0,"v":934.0,"dr":0.0668,"sa":0.5895},{"date":"2024-01-02","o":3370.0,"h":3433.0,"l":3189.0,"c":3380.0,"v":674.0,"dr":0.003,"sa":0.5893},{"date":"2024-01-03","o":3370.0,"h":3570.0,"l":3233.0,"c":3526.5,"v":1410.0,"dr":0.0433,"sa":0.5906},{"date":"2024-01-04","o":3500.0,"h":3778.5,"l":3437.0,"c":3775.5,"v":1150.0,"dr":0.0706,"sa":0.5943},{"date":"2024-01-05","o":3711.0,"h":3955.5,"l":3633.0,"c":3897.5,"v":933.0,"dr":0.0323,"sa":0.5949},{"date":"2024-01-08","o":3950.0,"h":4276.0,"l":3885.5,"c":4221.5,"v":811.0,"dr":0.0831,"sa":0.6},{"date":"2024-01-09","o":4221.5,"h":4362.0,"l":4070.5,"c":4141.0,"v":547.0,"dr":-0.0191,"sa":0.6001},{"date":"2024-01-10","o":4170.0,"h":4326.5,"l":4040.5,"c":4103.0,"v":1333.0,"dr":-0.0092,"sa":0.6001},{"date":"2024-01-11","o":4103.0,"h":4299.0,"l":4016.5,"c":4039.5,"v":374.0,"dr":-0.0155,"sa":0.6004},{"date":"2024-01-12","o":4088.5,"h":4088.5,"l":3786.5,"c":3838.5,"v":238.0,"dr":-0.0498,"sa":0.6027},{"date":"2024-01-15","o":3839.5,"h":4031.0,"l":3680.0,"c":3790.5,"v":242.0,"dr":-0.0125,"sa":0.6026},{"date":"2024-01-16","o":3780.0,"h":4314.5,"l":3780.0,"c":4236.5,"v":2340.0,"dr":0.1177,"sa":0.6127},{"date":"2024-01-17","o":4264.5,"h":4448.5,"l":3828.0,"c":4340.0,"v":1662.0,"dr":0.0244,"sa":0.6129},{"date":"2024-01-18","o":4342.0,"h":4592.5,"l":4261.5,"c":4464.0,"v":384.0,"dr":0.0286,"sa":0.6132},{"date":"2024-01-19","o":4443.0,"h":4476.0,"l":4322.5,"c":4457.5,"v":1690.0,"dr":-0.0015,"sa":0.6132},{"date":"2024-01-22","o":4550.0,"h":4550.0,"l":4256.5,"c":4374.0,"v":857.0,"dr":-0.0187,"sa":0.6129},{"date":"2024-01-23","o":4360.0,"h":4517.5,"l":4270.0,"c":4374.0,"v":561.0,"dr":0.0,"sa":0.612},{"date":"2024-01-24","o":4348.0,"h":4460.0,"l":4269.5,"c":4339.0,"v":339.0,"dr":-0.008,"sa":0.6121},{"date":"2024-01-25","o":4607.5,"h":5200.0,"l":4607.5,"c":4900.0,"v":3741.0,"dr":0.1293,"sa":0.6241},{"date":"2024-01-26","o":4900.0,"h":4988.0,"l":4700.5,"c":4780.5,"v":669.0,"dr":-0.0244,"sa":0.6242},{"date":"2024-01-29","o":4816.0,"h":4903.0,"l":4710.5,"c":4863.0,"v":830.0,"dr":0.0173,"sa":0.6226},{"date":"2024-01-30","o":4824.0,"h":4824.0,"l":4601.0,"c":4631.0,"v":1137.0,"dr":-0.0477,"sa":0.6248},{"date":"2024-01-31","o":4650.0,"h":4679.5,"l":4394.0,"c":4482.0,"v":387.0,"dr":-0.0322,"sa":0.6254},{"date":"2024-02-01","o":4661.0,"h":4661.0,"l":4506.5,"c":4636.0,"v":269.0,"dr":0.0344,"sa":0.6259},{"date":"2024-02-02","o":4580.0,"h":4836.5,"l":4556.0,"c":4582.0,"v":416.0,"dr":-0.0116,"sa":0.6255},{"date":"2024-02-06","o":4633.5,"h":4716.5,"l":4431.0,"c":4451.5,"v":197.0,"dr":-0.0285,"sa":0.626},{"date":"2024-02-07","o":4476.0,"h":4583.5,"l":4371.0,"c":4510.5,"v":596.0,"dr":0.0133,"sa":0.6239},{"date":"2024-02-08","o":4506.5,"h":4632.5,"l":4488.5,"c":4571.5,"v":239.0,"dr":0.0135,"sa":0.6235},{"date":"2024-02-09","o":4600.0,"h":4603.0,"l":4431.0,"c":4430.0,"v":1136.0,"dr":-0.031,"sa":0.6245},{"date":"2024-02-14","o":4426.0,"h":4426.0,"l":4046.0,"c":4140.5,"v":954.0,"dr":-0.0653,"sa":0.6283},{"date":"2024-02-15","o":3990.5,"h":4150.0,"l":3885.5,"c":4095.0,"v":374.0,"dr":-0.011,"sa":0.6283},{"date":"2024-02-16","o":4030.0,"h":4030.0,"l":3806.0,"c":3882.5,"v":127.0,"dr":-0.0519,"sa":0.6308},{"date":"2024-02-19","o":3850.0,"h":4089.0,"l":3675.5,"c":4085.0,"v":139.0,"dr":0.0522,"sa":0.6317},{"date":"2024-02-20","o":4050.0,"h":4122.5,"l":3912.5,"c":3928.0,"v":231.0,"dr":-0.0384,"sa":0.6329},{"date":"2024-02-21","o":3921.5,"h":3999.5,"l":3877.5,"c":3893.0,"v":398.0,"dr":-0.0089,"sa":0.633},{"date":"2024-02-22","o":3898.0,"h":3980.0,"l":3833.5,"c":3856.0,"v":259.0,"dr":-0.0095,"sa":0.6332},{"date":"2024-02-23","o":3834.0,"h":3976.5,"l":3822.5,"c":3962.0,"v":105.0,"dr":0.0275,"sa":0.6336},{"date":"2024-02-26","o":3842.0,"h":3900.0,"l":3811.5,"c":3836.0,"v":348.0,"dr":-0.0318,"sa":0.6344},{"date":"2024-02-27","o":3797.5,"h":3937.5,"l":3797.0,"c":3861.0,"v":150.0,"dr":0.0065,"sa":0.6344},{"date":"2024-02-28","o":3855.0,"h":3855.5,"l":3785.5,"c":3823.0,"v":123.0,"dr":-0.0098,"sa":0.6345},{"date":"2024-02-29","o":3789.5,"h":3889.5,"l":3764.5,"c":3804.5,"v":544.0,"dr":-0.0048,"sa":0.6345},{"date":"2024-03-01","o":3755.5,"h":3904.0,"l":3744.0,"c":3822.5,"v":1135.0,"dr":0.0047,"sa":0.6345},{"date":"2024-03-04","o":3790.5,"h":3851.0,"l":3766.5,"c":3827.0,"v":343.0,"dr":0.0012,"sa":0.6345},{"date":"2024-03-05","o":3787.0,"h":3878.0,"l":3713.5,"c":3741.5,"v":78.0,"dr":-0.0223,"sa":0.6345},{"date":"2024-03-06","o":3742.0,"h":3780.0,"l":3678.0,"c":3735.0,"v":388.0,"dr":-0.0017,"sa":0.6343},{"date":"2024-03-07","o":3712.5,"h":3818.5,"l":3712.0,"c":3798.0,"v":1382.0,"dr":0.0169,"sa":0.6338},{"date":"2024-03-08","o":3694.5,"h":3832.5,"l":3694.5,"c":3761.0,"v":426.0,"dr":-0.0097,"sa":0.6335},{"date":"2024-03-11","o":3747.0,"h":3806.5,"l":3688.5,"c":3695.0,"v":492.0,"dr":-0.0175,"sa":0.6335},{"date":"2024-03-12","o":3724.0,"h":3980.0,"l":3724.0,"c":3947.0,"v":115.0,"dr":0.0682,"sa":0.6367},{"date":"2024-03-13","o":3923.5,"h":3977.0,"l":3823.5,"c":3838.0,"v":181.0,"dr":-0.0276,"sa":0.6372},{"date":"2024-03-14","o":3850.5,"h":3908.5,"l":3833.0,"c":3894.5,"v":242.0,"dr":0.0147,"sa":0.6367},{"date":"2024-03-15","o":3942.5,"h":3942.5,"l":3873.0,"c":3919.0,"v":606.0,"dr":0.0063,"sa":0.6367},{"date":"2024-03-18","o":3766.0,"h":3820.0,"l":3748.5,"c":3757.5,"v":253.0,"dr":-0.0412,"sa":0.6381},{"date":"2024-03-19","o":3755.0,"h":3828.0,"l":3734.0,"c":3829.0,"v":1022.0,"dr":0.019,"sa":0.6383},{"date":"2024-03-20","o":3822.5,"h":3959.0,"l":3772.0,"c":3959.0,"v":123.0,"dr":0.034,"sa":0.6375},{"date":"2024-03-21","o":3937.5,"h":3976.0,"l":3910.0,"c":3957.0,"v":566.0,"dr":-0.0005,"sa":0.6374},{"date":"2024-03-22","o":3978.0,"h":3978.0,"l":3877.0,"c":3896.0,"v":319.0,"dr":-0.0154,"sa":0.6377},{"date":"2024-03-25","o":3934.5,"h":3934.5,"l":3833.5,"c":3868.5,"v":155.0,"dr":-0.0071,"sa":0.6377},{"date":"2024-03-26","o":3855.0,"h":3942.0,"l":3822.5,"c":3861.5,"v":566.0,"dr":-0.0018,"sa":0.6368},{"date":"2024-03-27","o":3890.0,"h":3988.5,"l":3880.5,"c":3880.5,"v":138.0,"dr":0.0049,"sa":0.6363},{"date":"2024-04-03","o":3869.0,"h":3875.0,"l":3795.0,"c":3802.0,"v":7894.0,"dr":-0.0202,"sa":0.6366},{"date":"2024-04-04","o":3875.0,"h":3916.5,"l":3731.0,"c":3731.0,"v":1096.0,"dr":-0.0187,"sa":0.6368},{"date":"2024-04-05","o":3663.5,"h":3669.0,"l":3573.5,"c":3619.5,"v":1077.0,"dr":-0.0299,"sa":0.6377},{"date":"2024-04-08","o":3642.0,"h":3642.0,"l":3586.0,"c":3595.0,"v":134.0,"dr":-0.0068,"sa":0.6376},{"date":"2024-04-09","o":3598.0,"h":3658.0,"l":3591.0,"c":3622.0,"v":965.0,"dr":0.0075,"sa":0.6376},{"date":"2024-04-10","o":3600.0,"h":3600.0,"l":3537.5,"c":3556.0,"v":106.0,"dr":-0.0182,"sa":0.6379},{"date":"2024-04-11","o":3570.0,"h":3632.5,"l":3568.5,"c":3605.5,"v":719.0,"dr":0.0139,"sa":0.6378},{"date":"2024-04-12","o":3568.0,"h":3568.0,"l":3490.0,"c":3504.0,"v":59.0,"dr":-0.0282,"sa":0.638},{"date":"2024-04-15","o":3504.0,"h":3571.0,"l":3493.0,"c":3503.0,"v":593.0,"dr":-0.0003,"sa":0.6374},{"date":"2024-04-16","o":3503.0,"h":3642.0,"l":3503.0,"c":3594.0,"v":240.0,"dr":0.026,"sa":0.6375},{"date":"2024-04-17","o":3604.0,"h":3604.0,"l":3523.0,"c":3539.5,"v":1543.0,"dr":-0.0152,"sa":0.6377},{"date":"2024-04-18","o":3539.0,"h":3668.5,"l":3539.0,"c":3631.5,"v":2344.0,"dr":0.026,"sa":0.6381},{"date":"2024-04-19","o":3631.0,"h":3786.0,"l":3631.0,"c":3743.0,"v":520.0,"dr":0.0307,"sa":0.6387},{"date":"2024-04-22","o":3786.0,"h":3968.5,"l":3786.0,"c":3930.0,"v":1653.0,"dr":0.05,"sa":0.6397},{"date":"2024-04-23","o":3940.0,"h":3940.0,"l":3813.0,"c":3850.5,"v":560.0,"dr":-0.0202,"sa":0.64},{"date":"2024-04-24","o":3836.5,"h":3868.0,"l":3824.5,"c":3850.5,"v":214.0,"dr":0.0,"sa":0.6398},{"date":"2024-04-25","o":3798.5,"h":3909.0,"l":3798.5,"c":3909.0,"v":207.0,"dr":0.0152,"sa":0.6397},{"date":"2024-04-26","o":3909.0,"h":4025.0,"l":3909.0,"c":3979.5,"v":149.0,"dr":0.018,"sa":0.6396},{"date":"2024-04-29","o":3965.5,"h":4033.0,"l":3965.5,"c":3986.0,"v":347.0,"dr":0.0016,"sa":0.6396},{"date":"2024-04-30","o":3983.5,"h":4042.0,"l":3949.5,"c":3953.0,"v":600.0,"dr":-0.0083,"sa":0.6397},{"date":"2024-05-02","o":3995.5,"h":4085.0,"l":3971.5,"c":4073.5,"v":370.0,"dr":0.0305,"sa":0.64},{"date":"2024-05-03","o":4085.0,"h":4166.5,"l":4085.0,"c":4120.0,"v":375.0,"dr":0.0114,"sa":0.6333},{"date":"2024-05-06","o":4129.5,"h":4192.5,"l":4071.0,"c":4143.0,"v":482.0,"dr":0.0056,"sa":0.6318},{"date":"2024-05-07","o":4143.0,"h":4151.0,"l":4040.0,"c":4072.5,"v":298.0,"dr":-0.017,"sa":0.6321},{"date":"2024-05-08","o":4083.0,"h":4091.5,"l":3995.5,"c":4021.5,"v":159.0,"dr":-0.0125,"sa":0.6321},{"date":"2024-05-09","o":4041.0,"h":4047.5,"l":3976.0,"c":4047.5,"v":250.0,"dr":0.0065,"sa":0.6321},{"date":"2024-05-10","o":4032.0,"h":4067.0,"l":3991.0,"c":4006.0,"v":208.0,"dr":-0.0103,"sa":0.6318},{"date":"2024-05-13","o":4061.0,"h":4137.0,"l":4044.0,"c":4044.0,"v":151.0,"dr":0.0095,"sa":0.6318},{"date":"2024-05-14","o":4250.0,"h":4326.5,"l":4198.0,"c":4236.0,"v":1562.0,"dr":0.0475,"sa":0.6333},{"date":"2024-05-15","o":4240.0,"h":4240.0,"l":4137.5,"c":4194.0,"v":68.0,"dr":-0.0099,"sa":0.6324},{"date":"2024-05-16","o":4230.0,"h":4311.5,"l":4208.0,"c":4287.0,"v":70.0,"dr":0.0222,"sa":0.6325},{"date":"2024-05-17","o":4310.5,"h":4325.0,"l":4258.0,"c":4294.0,"v":257.0,"dr":0.0016,"sa":0.6312},{"date":"2024-05-20","o":4294.0,"h":4363.5,"l":4194.0,"c":4359.0,"v":143.0,"dr":0.0151,"sa":0.6313},{"date":"2024-05-21","o":4323.0,"h":4616.0,"l":4323.0,"c":4561.5,"v":254.0,"dr":0.0465,"sa":0.6318},{"date":"2024-05-22","o":4683.0,"h":4992.0,"l":4683.0,"c":4915.0,"v":692.0,"dr":0.0775,"sa":0.636},{"date":"2024-05-23","o":4894.0,"h":4970.0,"l":4739.5,"c":4810.5,"v":727.0,"dr":-0.0213,"sa":0.636},{"date":"2024-05-24","o":4849.0,"h":4849.0,"l":4672.0,"c":4765.5,"v":0.0,"dr":-0.0094,"sa":0.6353},{"date":"2024-05-27","o":4620.0,"h":4825.5,"l":4530.0,"c":4806.0,"v":114.0,"dr":0.0085,"sa":0.6349},{"date":"2024-05-28","o":4803.0,"h":4838.5,"l":4695.0,"c":4730.5,"v":211.0,"dr":-0.0157,"sa":0.635},{"date":"2024-05-29","o":4800.0,"h":4800.0,"l":4480.0,"c":4583.0,"v":166.0,"dr":-0.0312,"sa":0.6357},{"date":"2024-05-30","o":4564.0,"h":4673.0,"l":4529.0,"c":4672.5,"v":72.0,"dr":0.0195,"sa":0.6358},{"date":"2024-05-31","o":4685.0,"h":4885.5,"l":4685.0,"c":4885.5,"v":178.0,"dr":0.0456,"sa":0.637},{"date":"2024-06-03","o":4830.0,"h":5075.5,"l":4830.0,"c":5060.0,"v":924.0,"dr":0.0357,"sa":0.6378},{"date":"2024-06-04","o":5229.0,"h":5229.0,"l":5063.0,"c":5174.0,"v":161.0,"dr":0.0225,"sa":0.6375},{"date":"2024-06-05","o":5174.0,"h":5229.5,"l":5140.0,"c":5166.5,"v":429.0,"dr":-0.0014,"sa":0.637},{"date":"2024-06-06","o":5167.0,"h":5198.0,"l":5091.0,"c":5118.5,"v":200.0,"dr":-0.0093,"sa":0.6364},{"date":"2024-06-07","o":5182.5,"h":5182.5,"l":5047.5,"c":5156.0,"v":160.0,"dr":0.0073,"sa":0.6357},{"date":"2024-06-10","o":5120.0,"h":5120.0,"l":4987.0,"c":5050.0,"v":243.0,"dr":-0.0206,"sa":0.6362},{"date":"2024-06-11","o":5160.0,"h":5160.0,"l":4928.0,"c":4950.5,"v":89.0,"dr":-0.0197,"sa":0.6365},{"date":"2024-06-12","o":4976.0,"h":5070.0,"l":4902.5,"c":5003.0,"v":319.0,"dr":0.0106,"sa":0.6364},{"date":"2024-06-13","o":5010.0,"h":5010.0,"l":4658.0,"c":4706.5,"v":856.0,"dr":-0.0593,"sa":0.6395},{"date":"2024-06-14","o":4705.0,"h":4705.0,"l":4499.0,"c":4600.0,"v":287.0,"dr":-0.0226,"sa":0.6397},{"date":"2024-06-18","o":4700.0,"h":4700.0,"l":4435.5,"c":4690.0,"v":287.0,"dr":0.0196,"sa":0.6399},{"date":"2024-06-19","o":4500.0,"h":4746.0,"l":4500.0,"c":4746.0,"v":31.0,"dr":0.0119,"sa":0.6399},{"date":"2024-06-24","o":4801.0,"h":5028.5,"l":4801.0,"c":4875.0,"v":524.0,"dr":0.0272,"sa":0.6403},{"date":"2024-06-25","o":4875.0,"h":4938.5,"l":4849.0,"c":4900.0,"v":744.0,"dr":0.0051,"sa":0.6401},{"date":"2024-06-26","o":4880.0,"h":4965.0,"l":4802.0,"c":4948.5,"v":65.0,"dr":0.0099,"sa":0.6401},{"date":"2024-06-27","o":4965.0,"h":5068.0,"l":4965.0,"c":5011.0,"v":543.0,"dr":0.0126,"sa":0.6402},{"date":"2024-06-28","o":5066.0,"h":5156.5,"l":5052.0,"c":5141.0,"v":445.0,"dr":0.0259,"sa":0.6399},{"date":"2024-07-01","o":5287.0,"h":5503.5,"l":5287.0,"c":5496.0,"v":520.0,"dr":0.0691,"sa":0.6431},{"date":"2024-07-02","o":5400.0,"h":5609.5,"l":5400.0,"c":5536.0,"v":788.0,"dr":0.0073,"sa":0.641},{"date":"2024-07-03","o":5611.5,"h":5611.5,"l":5295.5,"c":5480.0,"v":156.0,"dr":-0.0101,"sa":0.6412},{"date":"2024-07-04","o":5220.0,"h":5450.0,"l":5204.0,"c":5450.0,"v":114.0,"dr":-0.0055,"sa":0.6412},{"date":"2024-07-05","o":5450.0,"h":5465.0,"l":5351.5,"c":5401.5,"v":82.0,"dr":-0.0089,"sa":0.6413},{"date":"2024-07-08","o":5402.0,"h":5529.0,"l":5375.0,"c":5377.5,"v":552.0,"dr":-0.0044,"sa":0.6412},{"date":"2024-07-10","o":5340.0,"h":5500.0,"l":5340.0,"c":5500.0,"v":1066.0,"dr":0.0228,"sa":0.6412},{"date":"2024-07-11","o":5540.0,"h":5540.0,"l":5440.0,"c":5530.0,"v":226.0,"dr":0.0055,"sa":0.641},{"date":"2024-07-12","o":5550.0,"h":5770.0,"l":5550.0,"c":5710.0,"v":302.0,"dr":0.0325,"sa":0.6415},{"date":"2024-07-15","o":5710.0,"h":5710.0,"l":5130.0,"c":5190.0,"v":893.0,"dr":-0.0911,"sa":0.6485},{"date":"2024-07-16","o":4840.0,"h":5050.0,"l":4775.0,"c":4995.0,"v":916.0,"dr":-0.0376,"sa":0.6499},{"date":"2024-07-17","o":5060.0,"h":5150.0,"l":5010.0,"c":5100.0,"v":676.0,"dr":0.021,"sa":0.65},{"date":"2024-07-18","o":4855.0,"h":4880.0,"l":4780.0,"c":4815.0,"v":1045.0,"dr":-0.0559,"sa":0.6526},{"date":"2024-07-19","o":4795.0,"h":4880.0,"l":4795.0,"c":4880.0,"v":406.0,"dr":0.0135,"sa":0.6527},{"date":"2024-07-22","o":4995.0,"h":5080.0,"l":4945.0,"c":4975.0,"v":278.0,"dr":0.0195,"sa":0.6527},{"date":"2024-07-23","o":4980.0,"h":4985.0,"l":4920.0,"c":4920.0,"v":852.0,"dr":-0.0111,"sa":0.6529},{"date":"2024-07-24","o":4895.0,"h":4920.0,"l":4860.0,"c":4860.0,"v":139.0,"dr":-0.0122,"sa":0.6529},{"date":"2024-07-25","o":5020.0,"h":5170.0,"l":5020.0,"c":5080.0,"v":1336.0,"dr":0.0453,"sa":0.6538},{"date":"2024-07-26","o":4995.0,"h":5090.0,"l":4995.0,"c":5000.0,"v":273.0,"dr":-0.0157,"sa":0.6517},{"date":"2024-07-29","o":5000.0,"h":5020.0,"l":4910.0,"c":4975.0,"v":320.0,"dr":-0.005,"sa":0.6499},{"date":"2024-07-30","o":5000.0,"h":5090.0,"l":4940.0,"c":4985.0,"v":325.0,"dr":0.002,"sa":0.6499},{"date":"2024-07-31","o":4930.0,"h":5030.0,"l":4860.0,"c":5030.0,"v":340.0,"dr":0.009,"sa":0.6499},{"date":"2024-08-01","o":5090.0,"h":5220.0,"l":5090.0,"c":5160.0,"v":188.0,"dr":0.0258,"sa":0.6502},{"date":"2024-08-02","o":5200.0,"h":5200.0,"l":5030.0,"c":5050.0,"v":539.0,"dr":-0.0213,"sa":0.6508},{"date":"2024-08-05","o":5000.0,"h":5070.0,"l":4955.0,"c":4965.0,"v":260.0,"dr":-0.0168,"sa":0.6511},{"date":"2024-08-06","o":4945.0,"h":5010.0,"l":4905.0,"c":4975.0,"v":260.0,"dr":0.002,"sa":0.651},{"date":"2024-08-07","o":5060.0,"h":5060.0,"l":4920.0,"c":4990.0,"v":151.0,"dr":0.003,"sa":0.651},{"date":"2024-08-08","o":5070.0,"h":5070.0,"l":4975.0,"c":4980.0,"v":342.0,"dr":-0.002,"sa":0.6509},{"date":"2024-08-09","o":4940.0,"h":5030.0,"l":4895.0,"c":4905.0,"v":68.0,"dr":-0.0151,"sa":0.651},{"date":"2024-08-12","o":4895.0,"h":4975.0,"l":4885.0,"c":4885.0,"v":167.0,"dr":-0.0041,"sa":0.651},{"date":"2024-08-13","o":4955.0,"h":5020.0,"l":4955.0,"c":4960.0,"v":3160.0,"dr":0.0154,"sa":0.651},{"date":"2024-08-14","o":4965.0,"h":5050.0,"l":4965.0,"c":4995.0,"v":55.0,"dr":0.0071,"sa":0.651},{"date":"2024-08-15","o":5050.0,"h":5210.0,"l":5050.0,"c":5160.0,"v":585.0,"dr":0.033,"sa":0.6193},{"date":"2024-08-16","o":5140.0,"h":5280.0,"l":5130.0,"c":5210.0,"v":342.0,"dr":0.0097,"sa":0.5523},{"date":"2024-08-19","o":5210.0,"h":5380.0,"l":5210.0,"c":5320.0,"v":176.0,"dr":0.0211,"sa":0.5525},{"date":"2024-08-20","o":5400.0,"h":5400.0,"l":5320.0,"c":5380.0,"v":193.0,"dr":0.0113,"sa":0.5524},{"date":"2024-08-21","o":5300.0,"h":5380.0,"l":5300.0,"c":5380.0,"v":44.0,"dr":0.0,"sa":0.5524},{"date":"2024-08-22","o":5350.0,"h":5390.0,"l":5300.0,"c":5280.0,"v":99.0,"dr":-0.0186,"sa":0.5518},{"date":"2024-08-23","o":5370.0,"h":5420.0,"l":5330.0,"c":5350.0,"v":385.0,"dr":0.0133,"sa":0.5512},{"date":"2024-08-26","o":5420.0,"h":5420.0,"l":5350.0,"c":5410.0,"v":596.0,"dr":0.0112,"sa":0.5458},{"date":"2024-08-27","o":5400.0,"h":5440.0,"l":5400.0,"c":5410.0,"v":62.0,"dr":0.0,"sa":0.5423},{"date":"2024-08-28","o":5410.0,"h":5480.0,"l":5370.0,"c":5440.0,"v":605.0,"dr":0.0055,"sa":0.5421},{"date":"2024-08-29","o":5610.0,"h":5820.0,"l":5610.0,"c":5790.0,"v":331.0,"dr":0.0643,"sa":0.5451},{"date":"2024-08-30","o":5820.0,"h":5820.0,"l":5660.0,"c":5750.0,"v":662.0,"dr":-0.0069,"sa":0.545},{"date":"2024-09-02","o":5500.0,"h":5880.0,"l":5500.0,"c":5650.0,"v":160.0,"dr":-0.0174,"sa":0.5452},{"date":"2024-09-03","o":5730.0,"h":5800.0,"l":5660.0,"c":5740.0,"v":138.0,"dr":0.0159,"sa":0.5451},{"date":"2024-09-04","o":5690.0,"h":5730.0,"l":5650.0,"c":5700.0,"v":203.0,"dr":-0.007,"sa":0.5452},{"date":"2024-09-05","o":5700.0,"h":5700.0,"l":5510.0,"c":5510.0,"v":558.0,"dr":-0.0333,"sa":0.5454},{"date":"2024-09-06","o":5440.0,"h":5440.0,"l":5280.0,"c":5300.0,"v":439.0,"dr":-0.0381,"sa":0.5468},{"date":"2024-09-09","o":5390.0,"h":5390.0,"l":5230.0,"c":5270.0,"v":235.0,"dr":-0.0057,"sa":0.544},{"date":"2024-09-10","o":5230.0,"h":5260.0,"l":5230.0,"c":5230.0,"v":121.0,"dr":-0.0076,"sa":0.5441},{"date":"2024-09-11","o":5170.0,"h":5270.0,"l":5130.0,"c":5190.0,"v":88.0,"dr":-0.0076,"sa":0.5435},{"date":"2024-09-12","o":5180.0,"h":5300.0,"l":5180.0,"c":5260.0,"v":109.0,"dr":0.0135,"sa":0.5435},{"date":"2024-09-13","o":5290.0,"h":5320.0,"l":5250.0,"c":5250.0,"v":30.0,"dr":-0.0019,"sa":0.5435},{"date":"2024-09-16","o":5230.0,"h":5250.0,"l":5170.0,"c":5240.0,"v":118.0,"dr":-0.0019,"sa":0.5427},{"date":"2024-09-17","o":5230.0,"h":5270.0,"l":5180.0,"c":5180.0,"v":99.0,"dr":-0.0115,"sa":0.5428},{"date":"2024-09-18","o":5250.0,"h":5290.0,"l":5180.0,"c":5240.0,"v":141.0,"dr":0.0116,"sa":0.5424},{"date":"2024-09-19","o":5220.0,"h":5240.0,"l":5140.0,"c":5140.0,"v":226.0,"dr":-0.0191,"sa":0.5426},{"date":"2024-09-20","o":5140.0,"h":5220.0,"l":5140.0,"c":5220.0,"v":174.0,"dr":0.0156,"sa":0.5426},{"date":"2024-09-23","o":5240.0,"h":5300.0,"l":5240.0,"c":5250.0,"v":99.0,"dr":0.0057,"sa":0.5426},{"date":"2024-09-24","o":5460.0,"h":5460.0,"l":5310.0,"c":5350.0,"v":10188.0,"dr":0.019,"sa":0.5427},{"date":"2024-09-25","o":5360.0,"h":5390.0,"l":5340.0,"c":5340.0,"v":19.0,"dr":-0.0019,"sa":0.5427},{"date":"2024-09-26","o":5430.0,"h":5470.0,"l":5340.0,"c":5340.0,"v":405.0,"dr":0.0,"sa":0.5417},{"date":"2024-09-27","o":5410.0,"h":5460.0,"l":5390.0,"c":5390.0,"v":55.0,"dr":0.0094,"sa":0.5417},{"date":"2024-09-30","o":5430.0,"h":5430.0,"l":5300.0,"c":5380.0,"v":183.0,"dr":-0.0019,"sa":0.541},{"date":"2024-10-01","o":5460.0,"h":5460.0,"l":5380.0,"c":5410.0,"v":201.0,"dr":0.0056,"sa":0.5409},{"date":"2024-10-02","o":5400.0,"h":5490.0,"l":5390.0,"c":5390.0,"v":457.0,"dr":-0.0037,"sa":0.5405},{"date":"2024-10-03","o":5370.0,"h":5370.0,"l":5310.0,"c":5320.0,"v":73.0,"dr":-0.013,"sa":0.5408},{"date":"2024-10-04","o":5350.0,"h":5400.0,"l":5330.0,"c":5330.0,"v":94.0,"dr":0.0019,"sa":0.5408},{"date":"2024-10-07","o":5380.0,"h":5380.0,"l":5280.0,"c":5310.0,"v":309.0,"dr":-0.0038,"sa":0.5408},{"date":"2024-10-08","o":5300.0,"h":5360.0,"l":5290.0,"c":5360.0,"v":3384.0,"dr":0.0094,"sa":0.5408},{"date":"2024-10-09","o":5380.0,"h":5390.0,"l":5310.0,"c":5350.0,"v":22666.0,"dr":-0.0019,"sa":0.539},{"date":"2024-10-10","o":5260.0,"h":5330.0,"l":5220.0,"c":5220.0,"v":296.0,"dr":-0.0243,"sa":0.5394},{"date":"2024-10-14","o":5180.0,"h":5210.0,"l":5120.0,"c":5210.0,"v":157.0,"dr":-0.0019,"sa":0.5393},{"date":"2024-10-15","o":5260.0,"h":5260.0,"l":5140.0,"c":5160.0,"v":90.0,"dr":-0.0096,"sa":0.5394},{"date":"2024-10-16","o":5230.0,"h":5310.0,"l":5200.0,"c":5360.0,"v":326.0,"dr":0.0388,"sa":0.5383},{"date":"2024-10-17","o":5080.0,"h":5220.0,"l":5020.0,"c":5150.0,"v":2774.0,"dr":-0.0392,"sa":0.5397},{"date":"2024-10-18","o":5480.0,"h":5720.0,"l":5470.0,"c":5700.0,"v":3063.0,"dr":0.1068,"sa":0.5458},{"date":"2024-10-21","o":5770.0,"h":5770.0,"l":5680.0,"c":5720.0,"v":3383.0,"dr":0.0035,"sa":0.5456},{"date":"2024-10-22","o":5670.0,"h":5680.0,"l":5600.0,"c":5600.0,"v":187.0,"dr":-0.021,"sa":0.5354},{"date":"2024-10-23","o":5600.0,"h":5600.0,"l":5530.0,"c":5540.0,"v":100.0,"dr":-0.0107,"sa":0.5325},{"date":"2024-10-24","o":5610.0,"h":5680.0,"l":5610.0,"c":5670.0,"v":41.0,"dr":0.0235,"sa":0.5316},{"date":"2024-10-25","o":5630.0,"h":5650.0,"l":5580.0,"c":5580.0,"v":261.0,"dr":-0.0159,"sa":0.5317},{"date":"2024-10-28","o":5710.0,"h":5720.0,"l":5600.0,"c":5720.0,"v":279.0,"dr":0.0251,"sa":0.5303},{"date":"2024-10-29","o":5670.0,"h":5710.0,"l":5580.0,"c":5590.0,"v":1006.0,"dr":-0.0227,"sa":0.5265},{"date":"2024-10-30","o":5550.0,"h":5550.0,"l":5530.0,"c":5530.0,"v":208.0,"dr":-0.0107,"sa":0.5248},{"date":"2024-10-31","o":5450.0,"h":5450.0,"l":5390.0,"c":5400.0,"v":261.0,"dr":-0.0235,"sa":0.5213},{"date":"2024-11-01","o":5460.0,"h":5580.0,"l":5460.0,"c":5530.0,"v":74.0,"dr":0.0241,"sa":0.5196},{"date":"2024-11-04","o":5530.0,"h":5620.0,"l":5480.0,"c":5530.0,"v":147.0,"dr":0.0,"sa":0.5158},{"date":"2024-11-05","o":5530.0,"h":5570.0,"l":5500.0,"c":5540.0,"v":0.0,"dr":0.0018,"sa":0.5087},{"date":"2024-11-06","o":5480.0,"h":5480.0,"l":5330.0,"c":5320.0,"v":23.0,"dr":-0.0397,"sa":0.5084},{"date":"2024-11-07","o":5330.0,"h":5370.0,"l":5300.0,"c":5290.0,"v":56.0,"dr":-0.0056,"sa":0.5078},{"date":"2024-11-08","o":5230.0,"h":5320.0,"l":5210.0,"c":5280.0,"v":34.0,"dr":-0.0019,"sa":0.5078},{"date":"2024-11-11","o":5300.0,"h":5340.0,"l":5250.0,"c":5310.0,"v":118.0,"dr":0.0057,"sa":0.5057},{"date":"2024-11-12","o":5200.0,"h":5220.0,"l":5130.0,"c":5210.0,"v":39.0,"dr":-0.0188,"sa":0.506},{"date":"2024-11-13","o":5140.0,"h":5210.0,"l":5110.0,"c":5160.0,"v":425.0,"dr":-0.0096,"sa":0.5058},{"date":"2024-11-14","o":5210.0,"h":5230.0,"l":5110.0,"c":5130.0,"v":51.0,"dr":-0.0058,"sa":0.5052},{"date":"2024-11-15","o":5120.0,"h":5150.0,"l":5040.0,"c":5080.0,"v":132.0,"dr":-0.0097,"sa":0.5053},{"date":"2024-11-19","o":4920.0,"h":4960.0,"l":4400.0,"c":4675.0,"v":20106.0,"dr":-0.0797,"sa":0.5117},{"date":"2024-11-20","o":4735.0,"h":4815.0,"l":4680.0,"c":4740.0,"v":728.0,"dr":0.0139,"sa":0.5114},{"date":"2024-11-21","o":4650.0,"h":4670.0,"l":4505.0,"c":4620.0,"v":478.0,"dr":-0.0253,"sa":0.5119},{"date":"2024-11-22","o":4615.0,"h":4685.0,"l":4615.0,"c":4660.0,"v":445.0,"dr":0.0087,"sa":0.5109},{"date":"2024-11-25","o":4705.0,"h":4705.0,"l":4585.0,"c":4640.0,"v":194.0,"dr":-0.0043,"sa":0.5109},{"date":"2024-11-26","o":4715.0,"h":4715.0,"l":4580.0,"c":4590.0,"v":2222.0,"dr":-0.0108,"sa":0.51},{"date":"2024-11-27","o":4605.0,"h":4675.0,"l":4605.0,"c":4670.0,"v":19.0,"dr":0.0174,"sa":0.5055},{"date":"2024-11-28","o":4700.0,"h":4700.0,"l":4700.0,"c":4700.0,"v":13.0,"dr":0.0064,"sa":0.5047},{"date":"2024-11-29","o":4675.0,"h":4675.0,"l":4615.0,"c":4590.0,"v":41.0,"dr":-0.0234,"sa":0.5054},{"date":"2024-12-02","o":4660.0,"h":4660.0,"l":4565.0,"c":4625.0,"v":1044.0,"dr":0.0076,"sa":0.5023},{"date":"2024-12-03","o":4595.0,"h":4660.0,"l":4570.0,"c":4625.0,"v":582.0,"dr":0.0,"sa":0.5021},{"date":"2024-12-04","o":4670.0,"h":4685.0,"l":4615.0,"c":4645.0,"v":1255.0,"dr":0.0043,"sa":0.4908},{"date":"2024-12-05","o":4645.0,"h":4785.0,"l":4635.0,"c":4730.0,"v":2402.0,"dr":0.0183,"sa":0.4911},{"date":"2024-12-06","o":4710.0,"h":4710.0,"l":4555.0,"c":4550.0,"v":627.0,"dr":-0.0381,"sa":0.4923},{"date":"2024-12-09","o":4770.0,"h":4770.0,"l":4665.0,"c":4710.0,"v":331.0,"dr":0.0352,"sa":0.489},{"date":"2024-12-10","o":4665.0,"h":4760.0,"l":4665.0,"c":4765.0,"v":962.0,"dr":0.0117,"sa":0.4807},{"date":"2024-12-11","o":4755.0,"h":4770.0,"l":4705.0,"c":4725.0,"v":540.0,"dr":-0.0084,"sa":0.4765},{"date":"2024-12-12","o":4705.0,"h":4805.0,"l":4705.0,"c":4755.0,"v":351.0,"dr":0.0063,"sa":0.475},{"date":"2024-12-13","o":4755.0,"h":4885.0,"l":4755.0,"c":4885.0,"v":787.0,"dr":0.0273,"sa":0.4723},{"date":"2024-12-16","o":4845.0,"h":5000.0,"l":4845.0,"c":4940.0,"v":768.0,"dr":0.0113,"sa":0.4677},{"date":"2024-12-17","o":5010.0,"h":5130.0,"l":5010.0,"c":5130.0,"v":239.0,"dr":0.0385,"sa":0.4691},{"date":"2024-12-18","o":5210.0,"h":5340.0,"l":5110.0,"c":5150.0,"v":588.0,"dr":0.0039,"sa":0.4616},{"date":"2024-12-19","o":5190.0,"h":5190.0,"l":5080.0,"c":5080.0,"v":546.0,"dr":-0.0136,"sa":0.4599},{"date":"2024-12-20","o":4945.0,"h":5150.0,"l":4870.0,"c":5180.0,"v":206.0,"dr":0.0197,"sa":0.4565},{"date":"2024-12-23","o":5220.0,"h":5230.0,"l":5120.0,"c":5180.0,"v":1094.0,"dr":0.0,"sa":0.4534},{"date":"2024-12-24","o":5180.0,"h":0.0,"l":0.0,"c":5270.0,"v":1.0,"dr":0.0174,"sa":0.4494},{"date":"2024-12-26","o":5270.0,"h":5390.0,"l":5270.0,"c":5290.0,"v":262.0,"dr":0.0038,"sa":0.4486},{"date":"2024-12-27","o":5300.0,"h":5320.0,"l":5240.0,"c":5250.0,"v":128.0,"dr":-0.0076,"sa":0.4483},{"date":"2024-12-30","o":5220.0,"h":5340.0,"l":5170.0,"c":5270.0,"v":95.0,"dr":0.0038,"sa":0.4483},{"date":"2025-01-02","o":5280.0,"h":5320.0,"l":5190.0,"c":5240.0,"v":187.0,"dr":-0.0057,"sa":0.4473},{"date":"2025-01-03","o":5200.0,"h":5300.0,"l":5160.0,"c":5300.0,"v":159.0,"dr":0.0115,"sa":0.445},{"date":"2025-01-06","o":5310.0,"h":5390.0,"l":5220.0,"c":5340.0,"v":139.0,"dr":0.0075,"sa":0.4445},{"date":"2025-01-07","o":5570.0,"h":5580.0,"l":5460.0,"c":5530.0,"v":378.0,"dr":0.0356,"sa":0.4422},{"date":"2025-01-08","o":5540.0,"h":5570.0,"l":5430.0,"c":5560.0,"v":787.0,"dr":0.0054,"sa":0.4375},{"date":"2025-01-09","o":5600.0,"h":5650.0,"l":5460.0,"c":5630.0,"v":37.0,"dr":0.0126,"sa":0.4376},{"date":"2025-01-10","o":5630.0,"h":5700.0,"l":5360.0,"c":5410.0,"v":183.0,"dr":-0.0391,"sa":0.4377},{"date":"2025-01-13","o":5320.0,"h":5350.0,"l":5250.0,"c":5300.0,"v":224.0,"dr":-0.0203,"sa":0.4328},{"date":"2025-01-14","o":5310.0,"h":5400.0,"l":5310.0,"c":5370.0,"v":703.0,"dr":0.0132,"sa":0.4319},{"date":"2025-01-15","o":5310.0,"h":5400.0,"l":5310.0,"c":5370.0,"v":0.0,"dr":0.0,"sa":0.4241},{"date":"2025-01-16","o":5350.0,"h":5380.0,"l":5240.0,"c":5280.0,"v":259.0,"dr":-0.0168,"sa":0.424},{"date":"2025-01-17","o":5320.0,"h":5410.0,"l":5320.0,"c":5350.0,"v":160.0,"dr":0.0133,"sa":0.424},{"date":"2025-01-20","o":5350.0,"h":5500.0,"l":5150.0,"c":5500.0,"v":20.0,"dr":0.028,"sa":0.4245},{"date":"2025-01-21","o":5440.0,"h":5520.0,"l":5430.0,"c":5440.0,"v":103.0,"dr":-0.0109,"sa":0.4215},{"date":"2025-01-22","o":5500.0,"h":5540.0,"l":5460.0,"c":5520.0,"v":82.0,"dr":0.0147,"sa":0.4215},{"date":"2025-01-23","o":5550.0,"h":5570.0,"l":5520.0,"c":5570.0,"v":238.0,"dr":0.0091,"sa":0.4052},{"date":"2025-01-24","o":5530.0,"h":5530.0,"l":5150.0,"c":5250.0,"v":471.0,"dr":-0.0575,"sa":0.4088},{"date":"2025-01-27","o":5100.0,"h":5320.0,"l":5100.0,"c":5290.0,"v":8761.0,"dr":0.0076,"sa":0.4079},{"date":"2025-01-28","o":5220.0,"h":5250.0,"l":5200.0,"c":5240.0,"v":104.0,"dr":-0.0095,"sa":0.408},{"date":"2025-01-29","o":5300.0,"h":5320.0,"l":5220.0,"c":5240.0,"v":293.0,"dr":0.0,"sa":0.4076},{"date":"2025-01-30","o":5500.0,"h":5720.0,"l":5490.0,"c":5580.0,"v":374.0,"dr":0.0649,"sa":0.4125},{"date":"2025-01-31","o":5550.0,"h":5570.0,"l":5440.0,"c":5490.0,"v":159.0,"dr":-0.0161,"sa":0.4128},{"date":"2025-02-03","o":5420.0,"h":5590.0,"l":5350.0,"c":5580.0,"v":97.0,"dr":0.0164,"sa":0.3926},{"date":"2025-02-04","o":5570.0,"h":5630.0,"l":5480.0,"c":5570.0,"v":166.0,"dr":-0.0018,"sa":0.3918},{"date":"2025-02-05","o":5640.0,"h":5770.0,"l":5560.0,"c":5700.0,"v":154.0,"dr":0.0233,"sa":0.3921},{"date":"2025-02-06","o":5800.0,"h":5850.0,"l":5670.0,"c":5680.0,"v":397.0,"dr":-0.0035,"sa":0.389},{"date":"2025-02-07","o":5750.0,"h":5790.0,"l":5720.0,"c":5720.0,"v":131.0,"dr":0.007,"sa":0.3876},{"date":"2025-02-10","o":5810.0,"h":5890.0,"l":5750.0,"c":5740.0,"v":152.0,"dr":0.0035,"sa":0.3862},{"date":"2025-02-11","o":5790.0,"h":5830.0,"l":5750.0,"c":5790.0,"v":164.0,"dr":0.0087,"sa":0.3861},{"date":"2025-02-12","o":5840.0,"h":5940.0,"l":5740.0,"c":5970.0,"v":1089.0,"dr":0.0311,"sa":0.3861},{"date":"2025-02-13","o":5920.0,"h":5990.0,"l":5860.0,"c":5940.0,"v":23384.0,"dr":-0.005,"sa":0.3859},{"date":"2025-02-14","o":5960.0,"h":6030.0,"l":5960.0,"c":6020.0,"v":446.0,"dr":0.0135,"sa":0.3859},{"date":"2025-02-17","o":5950.0,"h":6000.0,"l":5950.0,"c":5950.0,"v":3.0,"dr":-0.0116,"sa":0.3848},{"date":"2025-02-18","o":6070.0,"h":6120.0,"l":6010.0,"c":6010.0,"v":178.0,"dr":0.0101,"sa":0.379},{"date":"2025-02-19","o":5960.0,"h":6010.0,"l":5950.0,"c":6030.0,"v":770.0,"dr":0.0033,"sa":0.3788},{"date":"2025-02-20","o":5980.0,"h":6100.0,"l":5980.0,"c":6010.0,"v":988.0,"dr":-0.0033,"sa":0.375},{"date":"2025-02-21","o":6030.0,"h":6050.0,"l":6020.0,"c":5990.0,"v":278.0,"dr":-0.0033,"sa":0.3716},{"date":"2025-02-24","o":6000.0,"h":6090.0,"l":5980.0,"c":6010.0,"v":277.0,"dr":0.0033,"sa":0.3694},{"date":"2025-02-25","o":5960.0,"h":6080.0,"l":5960.0,"c":6030.0,"v":259.0,"dr":0.0033,"sa":0.3692},{"date":"2025-02-26","o":6030.0,"h":6030.0,"l":5920.0,"c":5990.0,"v":1799.0,"dr":-0.0066,"sa":0.3692},{"date":"2025-02-27","o":5970.0,"h":5990.0,"l":5890.0,"c":5900.0,"v":37.0,"dr":-0.015,"sa":0.3687},{"date":"2025-02-28","o":5830.0,"h":5900.0,"l":5770.0,"c":5850.0,"v":4828.0,"dr":-0.0085,"sa":0.3673},{"date":"2025-03-05","o":6010.0,"h":6350.0,"l":6010.0,"c":6350.0,"v":343.0,"dr":0.0855,"sa":0.3766},{"date":"2025-03-06","o":6370.0,"h":6470.0,"l":6360.0,"c":6350.0,"v":422.0,"dr":0.0,"sa":0.3764},{"date":"2025-03-07","o":6300.0,"h":6470.0,"l":6300.0,"c":6400.0,"v":2155.0,"dr":0.0079,"sa":0.3764},{"date":"2025-03-10","o":6500.0,"h":6500.0,"l":6240.0,"c":6280.0,"v":292.0,"dr":-0.0188,"sa":0.377},{"date":"2025-03-11","o":6360.0,"h":6360.0,"l":6260.0,"c":6290.0,"v":427.0,"dr":0.0016,"sa":0.377},{"date":"2025-03-12","o":6380.0,"h":6400.0,"l":6310.0,"c":6380.0,"v":288.0,"dr":0.0143,"sa":0.3764},{"date":"2025-03-13","o":6430.0,"h":6480.0,"l":6380.0,"c":6410.0,"v":57.0,"dr":0.0047,"sa":0.3764},{"date":"2025-03-14","o":6520.0,"h":6610.0,"l":6520.0,"c":6630.0,"v":2906.0,"dr":0.0343,"sa":0.3774},{"date":"2025-03-17","o":6620.0,"h":6750.0,"l":6620.0,"c":6730.0,"v":149.0,"dr":0.0151,"sa":0.3774},{"date":"2025-03-18","o":6830.0,"h":7030.0,"l":6830.0,"c":7010.0,"v":207.0,"dr":0.0416,"sa":0.3789},{"date":"2025-03-19","o":6920.0,"h":7010.0,"l":6880.0,"c":6860.0,"v":246.0,"dr":-0.0214,"sa":0.3739},{"date":"2025-03-20","o":6770.0,"h":6860.0,"l":6770.0,"c":6840.0,"v":162.0,"dr":-0.0029,"sa":0.3728},{"date":"2025-03-21","o":6840.0,"h":6910.0,"l":6840.0,"c":6820.0,"v":136.0,"dr":-0.0029,"sa":0.3726},{"date":"2025-03-25","o":6850.0,"h":6950.0,"l":6850.0,"c":6880.0,"v":162.0,"dr":0.0088,"sa":0.3726},{"date":"2025-03-26","o":6940.0,"h":6960.0,"l":6830.0,"c":6790.0,"v":273.0,"dr":-0.0131,"sa":0.3704},{"date":"2025-03-27","o":6770.0,"h":6770.0,"l":6680.0,"c":6680.0,"v":500.0,"dr":-0.0162,"sa":0.3705},{"date":"2025-03-28","o":6790.0,"h":6890.0,"l":6790.0,"c":6780.0,"v":553.0,"dr":0.015,"sa":0.3694},{"date":"2025-03-31","o":6900.0,"h":6980.0,"l":6810.0,"c":6910.0,"v":238.0,"dr":0.0192,"sa":0.3697},{"date":"2025-04-01","o":7060.0,"h":7100.0,"l":6980.0,"c":6970.0,"v":352.0,"dr":0.0087,"sa":0.3693},{"date":"2025-04-03","o":6660.0,"h":6690.0,"l":6590.0,"c":6570.0,"v":550.0,"dr":-0.0574,"sa":0.3741},{"date":"2025-04-04","o":6390.0,"h":6500.0,"l":6340.0,"c":6380.0,"v":314.0,"dr":-0.0289,"sa":0.3753},{"date":"2025-04-07","o":6380.0,"h":6470.0,"l":6230.0,"c":6340.0,"v":22.0,"dr":-0.0063,"sa":0.3754},{"date":"2025-04-08","o":6440.0,"h":6560.0,"l":6440.0,"c":6400.0,"v":78.0,"dr":0.0095,"sa":0.3748},{"date":"2025-04-09","o":6300.0,"h":6590.0,"l":6260.0,"c":6600.0,"v":375.0,"dr":0.0312,"sa":0.3753},{"date":"2025-04-10","o":6500.0,"h":6640.0,"l":6480.0,"c":6600.0,"v":77.0,"dr":0.0,"sa":0.3739},{"date":"2025-04-11","o":6630.0,"h":6670.0,"l":6630.0,"c":6590.0,"v":746.0,"dr":-0.0015,"sa":0.3738},{"date":"2025-04-14","o":6170.0,"h":6290.0,"l":6080.0,"c":6290.0,"v":31.0,"dr":-0.0455,"sa":0.3769},{"date":"2025-04-15","o":6250.0,"h":6430.0,"l":6250.0,"c":6340.0,"v":120.0,"dr":0.0079,"sa":0.3763},{"date":"2025-04-16","o":6300.0,"h":6310.0,"l":6000.0,"c":5990.0,"v":437.0,"dr":-0.0552,"sa":0.3806},{"date":"2025-04-21","o":5690.0,"h":5690.0,"l":5690.0,"c":5750.0,"v":8.0,"dr":-0.0401,"sa":0.3817},{"date":"2025-04-22","o":5890.0,"h":6040.0,"l":5890.0,"c":6050.0,"v":82.0,"dr":0.0522,"sa":0.385},{"date":"2025-04-23","o":6110.0,"h":6490.0,"l":6110.0,"c":6400.0,"v":513.0,"dr":0.0579,"sa":0.3882},{"date":"2025-04-24","o":6000.0,"h":6000.0,"l":5800.0,"c":5880.0,"v":1536.0,"dr":-0.0813,"sa":0.3968},{"date":"2025-04-25","o":5950.0,"h":6030.0,"l":5920.0,"c":5930.0,"v":586.0,"dr":0.0085,"sa":0.3961},{"date":"2025-04-28","o":5930.0,"h":5930.0,"l":5780.0,"c":5890.0,"v":26.0,"dr":-0.0067,"sa":0.3952},{"date":"2025-04-29","o":5960.0,"h":5980.0,"l":5860.0,"c":5900.0,"v":121.0,"dr":0.0017,"sa":0.3923},{"date":"2025-04-30","o":5880.0,"h":5910.0,"l":5860.0,"c":5890.0,"v":58.0,"dr":-0.0017,"sa":0.3917},{"date":"2025-05-05","o":5980.0,"h":6120.0,"l":5980.0,"c":6100.0,"v":131.0,"dr":0.0357,"sa":0.3931},{"date":"2025-05-06","o":6100.0,"h":6140.0,"l":6060.0,"c":6060.0,"v":419.0,"dr":-0.0066,"sa":0.393},{"date":"2025-05-07","o":6010.0,"h":6070.0,"l":5860.0,"c":5870.0,"v":541.0,"dr":-0.0314,"sa":0.3941},{"date":"2025-05-08","o":5820.0,"h":5820.0,"l":5820.0,"c":5810.0,"v":9.0,"dr":-0.0102,"sa":0.3943},{"date":"2025-05-09","o":5810.0,"h":5880.0,"l":5810.0,"c":5890.0,"v":335.0,"dr":0.0138,"sa":0.3943},{"date":"2025-05-12","o":5910.0,"h":5980.0,"l":5910.0,"c":6000.0,"v":170.0,"dr":0.0187,"sa":0.3936},{"date":"2025-05-13","o":6040.0,"h":6040.0,"l":5950.0,"c":6000.0,"v":494.0,"dr":0.0,"sa":0.3935},{"date":"2025-05-14","o":5950.0,"h":5950.0,"l":5880.0,"c":5930.0,"v":394.0,"dr":-0.0117,"sa":0.3937},{"date":"2025-05-15","o":5930.0,"h":6030.0,"l":5930.0,"c":6000.0,"v":330.0,"dr":0.0118,"sa":0.3934},{"date":"2025-05-16","o":6030.0,"h":6110.0,"l":6030.0,"c":6110.0,"v":124.0,"dr":0.0183,"sa":0.3935},{"date":"2025-05-19","o":6050.0,"h":6080.0,"l":6000.0,"c":6030.0,"v":344.0,"dr":-0.0131,"sa":0.3937},{"date":"2025-05-20","o":6150.0,"h":6170.0,"l":6100.0,"c":6170.0,"v":47.0,"dr":0.0232,"sa":0.3941},{"date":"2025-05-21","o":6190.0,"h":6260.0,"l":6150.0,"c":6200.0,"v":210.0,"dr":0.0049,"sa":0.3941},{"date":"2025-05-22","o":6230.0,"h":6280.0,"l":6180.0,"c":6210.0,"v":175.0,"dr":0.0016,"sa":0.3914},{"date":"2025-05-23","o":6160.0,"h":6160.0,"l":6160.0,"c":6160.0,"v":1.0,"dr":-0.0081,"sa":0.3914},{"date":"2025-05-26","o":6110.0,"h":6110.0,"l":6110.0,"c":6110.0,"v":25.0,"dr":-0.0081,"sa":0.391},{"date":"2025-05-27","o":6300.0,"h":6340.0,"l":6280.0,"c":6300.0,"v":150.0,"dr":0.0311,"sa":0.3921},{"date":"2025-05-28","o":6330.0,"h":6360.0,"l":6290.0,"c":6300.0,"v":169.0,"dr":0.0,"sa":0.3918},{"date":"2025-05-29","o":6310.0,"h":6330.0,"l":6310.0,"c":6340.0,"v":203.0,"dr":0.0063,"sa":0.3893},{"date":"2025-05-30","o":6240.0,"h":6350.0,"l":6240.0,"c":6310.0,"v":194.0,"dr":-0.0047,"sa":0.3818},{"date":"2025-06-02","o":6240.0,"h":6340.0,"l":6240.0,"c":6310.0,"v":162.0,"dr":0.0,"sa":0.3811},{"date":"2025-06-03","o":6330.0,"h":6400.0,"l":6260.0,"c":6350.0,"v":89.0,"dr":0.0063,"sa":0.381},{"date":"2025-06-04","o":6490.0,"h":6560.0,"l":6480.0,"c":6540.0,"v":151.0,"dr":0.0299,"sa":0.382},{"date":"2025-06-05","o":6540.0,"h":6550.0,"l":6440.0,"c":6400.0,"v":181.0,"dr":-0.0214,"sa":0.3823},{"date":"2025-06-06","o":6440.0,"h":6530.0,"l":6440.0,"c":6460.0,"v":384.0,"dr":0.0094,"sa":0.381},{"date":"2025-06-09","o":6480.0,"h":6530.0,"l":6430.0,"c":6470.0,"v":141.0,"dr":0.0015,"sa":0.3806},{"date":"2025-06-10","o":6470.0,"h":6470.0,"l":6350.0,"c":6390.0,"v":138.0,"dr":-0.0124,"sa":0.3782},{"date":"2025-06-11","o":6330.0,"h":6360.0,"l":6300.0,"c":6260.0,"v":195.0,"dr":-0.0203,"sa":0.3773},{"date":"2025-06-12","o":6340.0,"h":6350.0,"l":6280.0,"c":6280.0,"v":125.0,"dr":0.0032,"sa":0.3767},{"date":"2025-06-13","o":6190.0,"h":6190.0,"l":6160.0,"c":6190.0,"v":25.0,"dr":-0.0143,"sa":0.377},{"date":"2025-06-17","o":6170.0,"h":6200.0,"l":6130.0,"c":6100.0,"v":5.0,"dr":-0.0145,"sa":0.3772},{"date":"2025-06-18","o":5980.0,"h":5990.0,"l":5980.0,"c":5980.0,"v":69.0,"dr":-0.0197,"sa":0.3777},{"date":"2025-06-19","o":5880.0,"h":5900.0,"l":5880.0,"c":6190.0,"v":3.0,"dr":0.0351,"sa":0.3786},{"date":"2025-06-23","o":6000.0,"h":6080.0,"l":5950.0,"c":6070.0,"v":398.0,"dr":-0.0194,"sa":0.3786},{"date":"2025-06-24","o":6260.0,"h":6260.0,"l":6200.0,"c":6130.0,"v":5.0,"dr":0.0099,"sa":0.3786},{"date":"2025-06-25","o":6130.0,"h":6170.0,"l":6100.0,"c":6210.0,"v":72.0,"dr":0.0131,"sa":0.3739},{"date":"2025-06-26","o":6170.0,"h":6190.0,"l":6170.0,"c":6180.0,"v":191.0,"dr":-0.0048,"sa":0.3731},{"date":"2025-06-27","o":6150.0,"h":6180.0,"l":6150.0,"c":6200.0,"v":302.0,"dr":0.0032,"sa":0.3727},{"date":"2025-06-30","o":6210.0,"h":6280.0,"l":6150.0,"c":6240.0,"v":203.0,"dr":0.0065,"sa":0.3726},{"date":"2025-07-01","o":6260.0,"h":6420.0,"l":6260.0,"c":6430.0,"v":83.0,"dr":0.0304,"sa":0.3728},{"date":"2025-07-02","o":6470.0,"h":6470.0,"l":6420.0,"c":6410.0,"v":131.0,"dr":-0.0031,"sa":0.3728},{"date":"2025-07-03","o":6410.0,"h":6410.0,"l":6310.0,"c":6350.0,"v":116.0,"dr":-0.0094,"sa":0.3729},{"date":"2025-07-04","o":6740.0,"h":6740.0,"l":6740.0,"c":6670.0,"v":4.0,"dr":0.0504,"sa":0.3759},{"date":"2025-07-07","o":6550.0,"h":6610.0,"l":6440.0,"c":6510.0,"v":433.0,"dr":-0.024,"sa":0.376},{"date":"2025-07-08","o":6500.0,"h":6500.0,"l":6430.0,"c":6440.0,"v":25.0,"dr":-0.0108,"sa":0.3699},{"date":"2025-07-10","o":6470.0,"h":6490.0,"l":6400.0,"c":6400.0,"v":183.0,"dr":-0.0062,"sa":0.37},{"date":"2025-07-11","o":6310.0,"h":6370.0,"l":6300.0,"c":6340.0,"v":23.0,"dr":-0.0094,"sa":0.3699},{"date":"2025-07-14","o":6320.0,"h":6410.0,"l":6320.0,"c":6290.0,"v":546.0,"dr":-0.0079,"sa":0.37},{"date":"2025-07-15","o":6300.0,"h":6300.0,"l":6050.0,"c":6080.0,"v":438.0,"dr":-0.0334,"sa":0.3714},{"date":"2025-07-16","o":6080.0,"h":6080.0,"l":6000.0,"c":6050.0,"v":133.0,"dr":-0.0049,"sa":0.3714},{"date":"2025-07-17","o":6110.0,"h":6150.0,"l":6110.0,"c":6090.0,"v":505.0,"dr":0.0066,"sa":0.3708},{"date":"2025-07-18","o":6190.0,"h":6190.0,"l":6180.0,"c":6180.0,"v":49.0,"dr":0.0148,"sa":0.3711},{"date":"2025-07-21","o":6150.0,"h":6250.0,"l":6120.0,"c":6100.0,"v":462.0,"dr":-0.0129,"sa":0.3699},{"date":"2025-07-22","o":6140.0,"h":6140.0,"l":5500.0,"c":5680.0,"v":47611.0,"dr":-0.0689,"sa":0.3651},{"date":"2025-07-23","o":5660.0,"h":5760.0,"l":5590.0,"c":5750.0,"v":8192.0,"dr":0.0123,"sa":0.3632},{"date":"2025-07-24","o":5670.0,"h":5670.0,"l":5510.0,"c":5580.0,"v":744.0,"dr":-0.0296,"sa":0.3639},{"date":"2025-07-25","o":5550.0,"h":5600.0,"l":5510.0,"c":5590.0,"v":2455.0,"dr":0.0018,"sa":0.3595},{"date":"2025-07-28","o":5570.0,"h":5610.0,"l":5510.0,"c":5560.0,"v":1375.0,"dr":-0.0054,"sa":0.3593},{"date":"2025-07-29","o":5460.0,"h":5470.0,"l":5400.0,"c":5450.0,"v":2639.0,"dr":-0.0198,"sa":0.3594},{"date":"2025-07-30","o":5400.0,"h":5440.0,"l":5320.0,"c":5440.0,"v":2446.0,"dr":-0.0018,"sa":0.3592},{"date":"2025-07-31","o":5450.0,"h":5610.0,"l":5410.0,"c":5570.0,"v":1654.0,"dr":0.0239,"sa":0.3597},{"date":"2025-08-01","o":5500.0,"h":5540.0,"l":5440.0,"c":5490.0,"v":1055.0,"dr":-0.0144,"sa":0.3572},{"date":"2025-08-04","o":5500.0,"h":5630.0,"l":5290.0,"c":5570.0,"v":5009.0,"dr":0.0146,"sa":0.3571},{"date":"2025-08-05","o":5510.0,"h":5580.0,"l":5500.0,"c":5540.0,"v":1522.0,"dr":-0.0054,"sa":0.3572},{"date":"2025-08-06","o":5490.0,"h":5520.0,"l":5440.0,"c":5440.0,"v":181.0,"dr":-0.0181,"sa":0.3576},{"date":"2025-08-07","o":5530.0,"h":5550.0,"l":5430.0,"c":5430.0,"v":975.0,"dr":-0.0018,"sa":0.3576},{"date":"2025-08-08","o":5480.0,"h":5530.0,"l":5460.0,"c":5430.0,"v":160.0,"dr":0.0,"sa":0.3567},{"date":"2025-08-11","o":5440.0,"h":5520.0,"l":5440.0,"c":5460.0,"v":2507.0,"dr":0.0055,"sa":0.356},{"date":"2025-08-12","o":5430.0,"h":5530.0,"l":5430.0,"c":5480.0,"v":54.0,"dr":0.0037,"sa":0.3556},{"date":"2025-08-13","o":5550.0,"h":5580.0,"l":5480.0,"c":5520.0,"v":1306.0,"dr":0.0073,"sa":0.3557},{"date":"2025-08-14","o":5490.0,"h":5500.0,"l":5380.0,"c":5380.0,"v":729.0,"dr":-0.0254,"sa":0.3566},{"date":"2025-08-18","o":5400.0,"h":5510.0,"l":5400.0,"c":5510.0,"v":300.0,"dr":0.0242,"sa":0.3574},{"date":"2025-08-19","o":5590.0,"h":5600.0,"l":5450.0,"c":5500.0,"v":844.0,"dr":-0.0018,"sa":0.357},{"date":"2025-08-20","o":5560.0,"h":5560.0,"l":5490.0,"c":5570.0,"v":406.0,"dr":0.0127,"sa":0.3572},{"date":"2025-08-21","o":5570.0,"h":5630.0,"l":5500.0,"c":5630.0,"v":189.0,"dr":0.0108,"sa":0.3571},{"date":"2025-08-22","o":5630.0,"h":5790.0,"l":5630.0,"c":5760.0,"v":1032.0,"dr":0.0231,"sa":0.3577},{"date":"2025-08-25","o":5800.0,"h":5910.0,"l":5800.0,"c":5880.0,"v":1105.0,"dr":0.0208,"sa":0.3568},{"date":"2025-08-26","o":5840.0,"h":5890.0,"l":5800.0,"c":5780.0,"v":507.0,"dr":-0.017,"sa":0.3571},{"date":"2025-08-27","o":5780.0,"h":5940.0,"l":5780.0,"c":5900.0,"v":1336.0,"dr":0.0208,"sa":0.3571},{"date":"2025-08-28","o":5840.0,"h":5850.0,"l":5730.0,"c":5770.0,"v":192.0,"dr":-0.022,"sa":0.3577},{"date":"2025-08-29","o":5760.0,"h":5810.0,"l":5700.0,"c":5840.0,"v":6808.0,"dr":0.0121,"sa":0.3579},{"date":"2025-09-01","o":6100.0,"h":6100.0,"l":6000.0,"c":5990.0,"v":11.0,"dr":0.0257,"sa":0.3582},{"date":"2025-09-02","o":5840.0,"h":5850.0,"l":5790.0,"c":5780.0,"v":3347.0,"dr":-0.0351,"sa":0.3598},{"date":"2025-09-03","o":6030.0,"h":6030.0,"l":5930.0,"c":5960.0,"v":1829.0,"dr":0.0311,"sa":0.3609},{"date":"2025-09-04","o":6200.0,"h":6350.0,"l":6140.0,"c":6290.0,"v":2237.0,"dr":0.0554,"sa":0.365},{"date":"2025-09-05","o":6280.0,"h":6350.0,"l":6250.0,"c":6280.0,"v":873.0,"dr":-0.0016,"sa":0.365},{"date":"2025-09-08","o":6355.0,"h":6685.0,"l":6355.0,"c":6600.0,"v":12322.0,"dr":0.051,"sa":0.3629},{"date":"2025-09-09","o":6640.0,"h":6650.0,"l":6535.0,"c":6560.0,"v":354.0,"dr":-0.0061,"sa":0.3629},{"date":"2025-09-10","o":6615.0,"h":6615.0,"l":6495.0,"c":6510.0,"v":168.0,"dr":-0.0076,"sa":0.3626},{"date":"2025-09-11","o":6590.0,"h":6620.0,"l":6580.0,"c":6635.0,"v":84.0,"dr":0.0192,"sa":0.3627},{"date":"2025-09-12","o":6510.0,"h":6615.0,"l":6510.0,"c":6620.0,"v":394.0,"dr":-0.0023,"sa":0.3626},{"date":"2025-09-15","o":6910.0,"h":6910.0,"l":6630.0,"c":6720.0,"v":8518.0,"dr":0.0151,"sa":0.3613},{"date":"2025-09-16","o":6750.0,"h":6805.0,"l":6670.0,"c":6730.0,"v":285.0,"dr":0.0015,"sa":0.3591},{"date":"2025-09-17","o":6960.0,"h":7070.0,"l":6960.0,"c":7055.0,"v":253.0,"dr":0.0483,"sa":0.3622},{"date":"2025-09-18","o":7095.0,"h":7370.0,"l":7095.0,"c":7430.0,"v":167.0,"dr":0.0532,"sa":0.3657},{"date":"2025-09-19","o":7445.0,"h":7445.0,"l":7320.0,"c":7435.0,"v":106.0,"dr":0.0007,"sa":0.3656},{"date":"2025-09-22","o":7155.0,"h":7155.0,"l":6775.0,"c":6825.0,"v":857.0,"dr":-0.082,"sa":0.3749},{"date":"2025-09-23","o":6700.0,"h":6800.0,"l":6600.0,"c":6825.0,"v":319.0,"dr":0.0,"sa":0.3749},{"date":"2025-09-24","o":6575.0,"h":6635.0,"l":6490.0,"c":6530.0,"v":439.0,"dr":-0.0432,"sa":0.3775},{"date":"2025-09-25","o":6510.0,"h":6525.0,"l":6475.0,"c":6535.0,"v":153.0,"dr":0.0008,"sa":0.3773},{"date":"2025-09-26","o":6540.0,"h":6860.0,"l":6490.0,"c":6825.0,"v":201.0,"dr":0.0444,"sa":0.3796},{"date":"2025-09-29","o":6875.0,"h":7020.0,"l":6850.0,"c":7010.0,"v":115.0,"dr":0.0271,"sa":0.3799},{"date":"2025-09-30","o":7060.0,"h":7390.0,"l":7060.0,"c":7460.0,"v":3321.0,"dr":0.0642,"sa":0.3848},{"date":"2025-10-01","o":7505.0,"h":7600.0,"l":7480.0,"c":7575.0,"v":289.0,"dr":0.0154,"sa":0.385},{"date":"2025-10-02","o":7635.0,"h":7670.0,"l":7530.0,"c":7550.0,"v":117.0,"dr":-0.0033,"sa":0.3846},{"date":"2025-10-03","o":7550.0,"h":7585.0,"l":7455.0,"c":7455.0,"v":281.0,"dr":-0.0126,"sa":0.3849},{"date":"2025-10-06","o":7465.0,"h":7695.0,"l":7465.0,"c":7540.0,"v":240.0,"dr":0.0114,"sa":0.385},{"date":"2025-10-07","o":7640.0,"h":7865.0,"l":7610.0,"c":7905.0,"v":162.0,"dr":0.0484,"sa":0.3878},{"date":"2025-10-08","o":8000.0,"h":8110.0,"l":7935.0,"c":7980.0,"v":3888.0,"dr":0.0095,"sa":0.3878},{"date":"2025-10-09","o":8100.0,"h":8100.0,"l":7520.0,"c":7485.0,"v":427.0,"dr":-0.062,"sa":0.393},{"date":"2025-10-13","o":7485.0,"h":7620.0,"l":7335.0,"c":7475.0,"v":364.0,"dr":-0.0013,"sa":0.393},{"date":"2025-10-14","o":7600.0,"h":8060.0,"l":7600.0,"c":8000.0,"v":1015.0,"dr":0.0702,"sa":0.3987},{"date":"2025-10-15","o":8100.0,"h":8280.0,"l":7990.0,"c":8275.0,"v":489.0,"dr":0.0344,"sa":0.4},{"date":"2025-10-16","o":8395.0,"h":8450.0,"l":8320.0,"c":8415.0,"v":116.0,"dr":0.0169,"sa":0.4002},{"date":"2025-10-17","o":8575.0,"h":8740.0,"l":8535.0,"c":8930.0,"v":64.0,"dr":0.0612,"sa":0.4045},{"date":"2025-10-20","o":8800.0,"h":8895.0,"l":8765.0,"c":8860.0,"v":789.0,"dr":-0.0078,"sa":0.4046},{"date":"2025-10-21","o":8835.0,"h":9060.0,"l":8720.0,"c":8985.0,"v":305.0,"dr":0.0141,"sa":0.4039},{"date":"2025-10-22","o":8990.0,"h":9025.0,"l":8800.0,"c":8950.0,"v":581.0,"dr":-0.0039,"sa":0.4039},{"date":"2025-10-23","o":9285.0,"h":9800.0,"l":9285.0,"c":9540.0,"v":1122.0,"dr":0.0659,"sa":0.4087},{"date":"2025-10-24","o":9580.0,"h":9890.0,"l":9530.0,"c":9890.0,"v":4692.0,"dr":0.0367,"sa":0.4085},{"date":"2025-10-27","o":9890.0,"h":9890.0,"l":9045.0,"c":9310.0,"v":1395.0,"dr":-0.0586,"sa":0.4109},{"date":"2025-10-28","o":9500.0,"h":12160.0,"l":9500.0,"c":11600.0,"v":69684.0,"dr":0.246,"sa":0.4662},{"date":"2025-10-29","o":11400.0,"h":11400.0,"l":10850.0,"c":10970.0,"v":4268.0,"dr":-0.0543,"sa":0.4697},{"date":"2025-10-30","o":10720.0,"h":10810.0,"l":10540.0,"c":10610.0,"v":2017.0,"dr":-0.0328,"sa":0.4705},{"date":"2025-10-31","o":10480.0,"h":10480.0,"l":10160.0,"c":10440.0,"v":921.0,"dr":-0.016,"sa":0.4707},{"date":"2025-11-03","o":10750.0,"h":10890.0,"l":10600.0,"c":10790.0,"v":1722.0,"dr":0.0335,"sa":0.4712},{"date":"2025-11-04","o":10580.0,"h":10620.0,"l":10270.0,"c":10300.0,"v":1245.0,"dr":-0.0454,"sa":0.4733},{"date":"2025-11-05","o":10200.0,"h":10370.0,"l":10200.0,"c":10290.0,"v":519.0,"dr":-0.001,"sa":0.4728},{"date":"2025-11-06","o":10420.0,"h":10480.0,"l":10290.0,"c":10450.0,"v":201.0,"dr":0.0155,"sa":0.4723},{"date":"2025-11-07","o":10300.0,"h":10320.0,"l":10030.0,"c":10050.0,"v":213.0,"dr":-0.0383,"sa":0.4739},{"date":"2025-11-10","o":10120.0,"h":10290.0,"l":10000.0,"c":10300.0,"v":303.0,"dr":0.0249,"sa":0.4737},{"date":"2025-11-11","o":10200.0,"h":10270.0,"l":10130.0,"c":10230.0,"v":311.0,"dr":-0.0068,"sa":0.4733},{"date":"2025-11-12","o":10090.0,"h":10340.0,"l":10010.0,"c":10340.0,"v":124.0,"dr":0.0108,"sa":0.4734},{"date":"2025-11-13","o":10370.0,"h":10580.0,"l":10080.0,"c":10100.0,"v":149.0,"dr":-0.0232,"sa":0.4741},{"date":"2025-11-14","o":9910.0,"h":10170.0,"l":9780.0,"c":10080.0,"v":592.0,"dr":-0.002,"sa":0.4722},{"date":"2025-11-17","o":10000.0,"h":10090.0,"l":9910.0,"c":9960.0,"v":264.0,"dr":-0.0119,"sa":0.4723},{"date":"2025-11-18","o":9750.0,"h":9825.0,"l":9685.0,"c":9765.0,"v":177.0,"dr":-0.0196,"sa":0.4728},{"date":"2025-11-19","o":9410.0,"h":9410.0,"l":8830.0,"c":8950.0,"v":5181.0,"dr":-0.0835,"sa":0.4807},{"date":"2025-11-21","o":8850.0,"h":8975.0,"l":8850.0,"c":8910.0,"v":161.0,"dr":-0.0045,"sa":0.4802},{"date":"2025-11-25","o":9120.0,"h":9310.0,"l":9120.0,"c":9275.0,"v":197.0,"dr":0.041,"sa":0.4816},{"date":"2025-11-26","o":9270.0,"h":9395.0,"l":9170.0,"c":9370.0,"v":1265.0,"dr":0.0102,"sa":0.4816},{"date":"2025-11-27","o":9370.0,"h":10150.0,"l":9225.0,"c":9250.0,"v":212.0,"dr":-0.0128,"sa":0.4817},{"date":"2025-11-28","o":9245.0,"h":9380.0,"l":9165.0,"c":9290.0,"v":987.0,"dr":0.0043,"sa":0.4745},{"date":"2025-12-01","o":9300.0,"h":9365.0,"l":9220.0,"c":9360.0,"v":835.0,"dr":0.0075,"sa":0.4744},{"date":"2025-12-02","o":9420.0,"h":9500.0,"l":9350.0,"c":9470.0,"v":708.0,"dr":0.0118,"sa":0.4736},{"date":"2025-12-03","o":9445.0,"h":9450.0,"l":9325.0,"c":9430.0,"v":1404.0,"dr":-0.0042,"sa":0.4736},{"date":"2025-12-04","o":9440.0,"h":9440.0,"l":9325.0,"c":9300.0,"v":184.0,"dr":-0.0138,"sa":0.4739},{"date":"2025-12-05","o":9300.0,"h":9300.0,"l":9160.0,"c":9170.0,"v":407.0,"dr":-0.014,"sa":0.474},{"date":"2025-12-09","o":9255.0,"h":9420.0,"l":9240.0,"c":9325.0,"v":3343.0,"dr":0.0169,"sa":0.474},{"date":"2025-12-10","o":9240.0,"h":9410.0,"l":9225.0,"c":9410.0,"v":8718.0,"dr":0.0091,"sa":0.474},{"date":"2025-12-11","o":9500.0,"h":9770.0,"l":9500.0,"c":9650.0,"v":1397.0,"dr":0.0255,"sa":0.4738},{"date":"2025-12-12","o":9560.0,"h":9565.0,"l":9320.0,"c":9445.0,"v":166.0,"dr":-0.0212,"sa":0.4744},{"date":"2025-12-15","o":9525.0,"h":9530.0,"l":9385.0,"c":9530.0,"v":126.0,"dr":0.009,"sa":0.4744},{"date":"2025-12-16","o":9440.0,"h":9695.0,"l":9440.0,"c":9670.0,"v":279.0,"dr":0.0147,"sa":0.4745},{"date":"2025-12-17","o":9635.0,"h":9735.0,"l":9565.0,"c":9645.0,"v":222.0,"dr":-0.0026,"sa":0.4743},{"date":"2025-12-18","o":9780.0,"h":9990.0,"l":9750.0,"c":9865.0,"v":1025.0,"dr":0.0228,"sa":0.4729},{"date":"2025-12-19","o":9925.0,"h":10080.0,"l":9795.0,"c":10010.0,"v":5390.0,"dr":0.0147,"sa":0.472},{"date":"2025-12-22","o":9980.0,"h":10160.0,"l":9980.0,"c":10150.0,"v":5858.0,"dr":0.014,"sa":0.472},{"date":"2025-12-23","o":10150.0,"h":10150.0,"l":9935.0,"c":9930.0,"v":486.0,"dr":-0.0217,"sa":0.4725},{"date":"2025-12-24","o":10100.0,"h":10120.0,"l":10020.0,"c":10010.0,"v":33.0,"dr":0.0081,"sa":0.4726},{"date":"2025-12-26","o":10230.0,"h":10230.0,"l":9500.0,"c":9550.0,"v":78.0,"dr":-0.046,"sa":0.4745},{"date":"2025-12-29","o":9960.0,"h":10120.0,"l":9960.0,"c":10030.0,"v":539.0,"dr":0.0503,"sa":0.4768},{"date":"2025-12-30","o":10180.0,"h":10200.0,"l":9970.0,"c":9950.0,"v":401.0,"dr":-0.008,"sa":0.4756},{"date":"2026-01-02","o":9995.0,"h":10260.0,"l":9915.0,"c":10050.0,"v":149.0,"dr":0.0101,"sa":0.4757},{"date":"2026-01-05","o":10000.0,"h":10130.0,"l":9950.0,"c":9990.0,"v":14361.0,"dr":-0.006,"sa":0.4755},{"date":"2026-01-06","o":9930.0,"h":10050.0,"l":9825.0,"c":9920.0,"v":8672.0,"dr":-0.007,"sa":0.4753},{"date":"2026-01-07","o":10360.0,"h":10630.0,"l":10300.0,"c":10480.0,"v":3209.0,"dr":0.0565,"sa":0.4783},{"date":"2026-01-08","o":10310.0,"h":10310.0,"l":9860.0,"c":9940.0,"v":1494.0,"dr":-0.0515,"sa":0.4812},{"date":"2026-01-09","o":9995.0,"h":9995.0,"l":9890.0,"c":9890.0,"v":1576.0,"dr":-0.005,"sa":0.4812},{"date":"2026-01-12","o":9910.0,"h":10030.0,"l":9815.0,"c":10000.0,"v":173.0,"dr":0.0111,"sa":0.4812},{"date":"2026-01-13","o":10010.0,"h":10140.0,"l":9880.0,"c":9935.0,"v":606.0,"dr":-0.0065,"sa":0.4813},{"date":"2026-01-14","o":9930.0,"h":10090.0,"l":9695.0,"c":9680.0,"v":873.0,"dr":-0.0257,"sa":0.4821},{"date":"2026-01-15","o":10090.0,"h":10210.0,"l":10050.0,"c":10070.0,"v":541.0,"dr":0.0403,"sa":0.4834},{"date":"2026-01-16","o":9970.0,"h":9990.0,"l":9950.0,"c":9930.0,"v":110.0,"dr":-0.0139,"sa":0.4837},{"date":"2026-01-19","o":9750.0,"h":10250.0,"l":9750.0,"c":10250.0,"v":121.0,"dr":0.0322,"sa":0.4835},{"date":"2026-01-20","o":9685.0,"h":9930.0,"l":9670.0,"c":9845.0,"v":448.0,"dr":-0.0395,"sa":0.4853},{"date":"2026-01-21","o":9690.0,"h":9790.0,"l":9575.0,"c":9725.0,"v":383.0,"dr":-0.0122,"sa":0.4855},{"date":"2026-01-22","o":9785.0,"h":9895.0,"l":9785.0,"c":9850.0,"v":144.0,"dr":0.0129,"sa":0.4838},{"date":"2026-01-23","o":10090.0,"h":10290.0,"l":10010.0,"c":10300.0,"v":8221.0,"dr":0.0457,"sa":0.4851},{"date":"2026-01-26","o":10210.0,"h":10520.0,"l":10210.0,"c":10490.0,"v":1301.0,"dr":0.0184,"sa":0.4852},{"date":"2026-01-27","o":10690.0,"h":10720.0,"l":10540.0,"c":10530.0,"v":246.0,"dr":0.0038,"sa":0.4852},{"date":"2026-01-28","o":10250.0,"h":10250.0,"l":10000.0,"c":10290.0,"v":3591.0,"dr":-0.0228,"sa":0.4855},{"date":"2026-01-29","o":10100.0,"h":10100.0,"l":9165.0,"c":9485.0,"v":22416.0,"dr":-0.0782,"sa":0.4922},{"date":"2026-01-30","o":9575.0,"h":9780.0,"l":9570.0,"c":9685.0,"v":1008.0,"dr":0.0211,"sa":0.4918},{"date":"2026-02-02","o":9825.0,"h":9965.0,"l":9795.0,"c":9920.0,"v":10058.0,"dr":0.0243,"sa":0.4921},{"date":"2026-02-03","o":9870.0,"h":10040.0,"l":9775.0,"c":9950.0,"v":467.0,"dr":0.003,"sa":0.492},{"date":"2026-02-04","o":9965.0,"h":10500.0,"l":9965.0,"c":10190.0,"v":12429.0,"dr":0.0241,"sa":0.4924},{"date":"2026-02-05","o":10110.0,"h":10380.0,"l":10030.0,"c":10300.0,"v":306.0,"dr":0.0108,"sa":0.4887},{"date":"2026-02-06","o":10390.0,"h":10580.0,"l":10390.0,"c":10430.0,"v":616.0,"dr":0.0126,"sa":0.4888},{"date":"2026-02-09","o":10430.0,"h":10620.0,"l":10410.0,"c":10600.0,"v":429.0,"dr":0.0163,"sa":0.4888},{"date":"2026-02-10","o":10590.0,"h":10590.0,"l":10400.0,"c":10530.0,"v":430.0,"dr":-0.0066,"sa":0.4889},{"date":"2026-02-11","o":10640.0,"h":10850.0,"l":10480.0,"c":10780.0,"v":1594.0,"dr":0.0237,"sa":0.4854},{"date":"2026-02-12","o":10460.0,"h":10460.0,"l":10170.0,"c":10330.0,"v":281.0,"dr":-0.0417,"sa":0.4871},{"date":"2026-02-13","o":10280.0,"h":10430.0,"l":10280.0,"c":10400.0,"v":151.0,"dr":0.0068,"sa":0.4869},{"date":"2026-02-18","o":10720.0,"h":11010.0,"l":10680.0,"c":10690.0,"v":404.0,"dr":0.0279,"sa":0.4875},{"date":"2026-02-19","o":10850.0,"h":11000.0,"l":10740.0,"c":10950.0,"v":1681.0,"dr":0.0243,"sa":0.4876},{"date":"2026-02-20","o":10950.0,"h":11270.0,"l":10940.0,"c":11130.0,"v":1799.0,"dr":0.0164,"sa":0.4877},{"date":"2026-02-23","o":10940.0,"h":11050.0,"l":10880.0,"c":10930.0,"v":520.0,"dr":-0.018,"sa":0.4881},{"date":"2026-02-24","o":10820.0,"h":10850.0,"l":10710.0,"c":10870.0,"v":93.0,"dr":-0.0055,"sa":0.4882},{"date":"2026-02-25","o":10870.0,"h":11100.0,"l":10860.0,"c":11100.0,"v":329.0,"dr":0.0212,"sa":0.4885},{"date":"2026-02-26","o":10960.0,"h":11040.0,"l":10840.0,"c":11000.0,"v":28709.0,"dr":-0.009,"sa":0.4879},{"date":"2026-02-27","o":11100.0,"h":11430.0,"l":11100.0,"c":11320.0,"v":2245.0,"dr":0.0291,"sa":0.4885},{"date":"2026-03-02","o":10940.0,"h":12190.0,"l":10820.0,"c":11990.0,"v":4033.0,"dr":0.0592,"sa":0.4916},{"date":"2026-03-03","o":11470.0,"h":12080.0,"l":11440.0,"c":11980.0,"v":1869.0,"dr":-0.0008,"sa":0.4914},{"date":"2026-03-04","o":12020.0,"h":12230.0,"l":11890.0,"c":11900.0,"v":226.0,"dr":-0.0067,"sa":0.4915},{"date":"2026-03-05","o":11590.0,"h":11590.0,"l":11350.0,"c":11450.0,"v":202.0,"dr":-0.0378,"sa":0.4932},{"date":"2026-03-06","o":11350.0,"h":11590.0,"l":11350.0,"c":11590.0,"v":131.0,"dr":0.0122,"sa":0.4932},{"date":"2026-03-09","o":11360.0,"h":11590.0,"l":11270.0,"c":11580.0,"v":57.0,"dr":-0.0009,"sa":0.4932},{"date":"2026-03-10","o":11760.0,"h":11870.0,"l":11420.0,"c":11470.0,"v":177.0,"dr":-0.0095,"sa":0.4933},{"date":"2026-03-11","o":11370.0,"h":11670.0,"l":11370.0,"c":11690.0,"v":112.0,"dr":0.0192,"sa":0.4936},{"date":"2026-03-12","o":11970.0,"h":12140.0,"l":11840.0,"c":11780.0,"v":775.0,"dr":0.0077,"sa":0.4935},{"date":"2026-03-13","o":12350.0,"h":12610.0,"l":11950.0,"c":12150.0,"v":1069.0,"dr":0.0314,"sa":0.494},{"date":"2026-03-16","o":12230.0,"h":12910.0,"l":12230.0,"c":12680.0,"v":742.0,"dr":0.0436,"sa":0.4955},{"date":"2026-03-17","o":12480.0,"h":12770.0,"l":12480.0,"c":12620.0,"v":191.0,"dr":-0.0047,"sa":0.4887},{"date":"2026-03-18","o":12640.0,"h":12640.0,"l":12260.0,"c":12250.0,"v":100.0,"dr":-0.0293,"sa":0.4897},{"date":"2026-03-19","o":11980.0,"h":12270.0,"l":11890.0,"c":12220.0,"v":521.0,"dr":-0.0024,"sa":0.4897},{"date":"2026-03-20","o":12270.0,"h":12270.0,"l":11630.0,"c":11640.0,"v":239.0,"dr":-0.0475,"sa":0.4919},{"date":"2026-03-23","o":11670.0,"h":11880.0,"l":11650.0,"c":11720.0,"v":120.0,"dr":0.0069,"sa":0.4919},{"date":"2026-03-25","o":12170.0,"h":12400.0,"l":12130.0,"c":12200.0,"v":346.0,"dr":0.041,"sa":0.4932},{"date":"2026-03-26","o":12270.0,"h":12280.0,"l":11970.0,"c":11900.0,"v":664.0,"dr":-0.0246,"sa":0.494},{"date":"2026-03-27","o":11710.0,"h":11780.0,"l":11470.0,"c":11780.0,"v":971.0,"dr":-0.0101,"sa":0.4932},{"date":"2026-03-30","o":11940.0,"h":11940.0,"l":11660.0,"c":11770.0,"v":1643.0,"dr":-0.0008,"sa":0.493},{"date":"2026-03-31","o":11810.0,"h":11810.0,"l":11500.0,"c":11760.0,"v":310.0,"dr":-0.0008,"sa":0.4915},{"date":"2026-04-01","o":11960.0,"h":12460.0,"l":11960.0,"c":12270.0,"v":374.0,"dr":0.0434,"sa":0.4926},{"date":"2026-04-06","o":13600.0,"h":13630.0,"l":13160.0,"c":13060.0,"v":6661.0,"dr":0.0644,"sa":0.4964},{"date":"2026-04-07","o":12750.0,"h":13250.0,"l":12640.0,"c":13190.0,"v":431.0,"dr":0.01,"sa":0.4964},{"date":"2026-04-08","o":13540.0,"h":14060.0,"l":13540.0,"c":13970.0,"v":751.0,"dr":0.0591,"sa":0.4995},{"date":"2026-04-09","o":13990.0,"h":14280.0,"l":13870.0,"c":14140.0,"v":693.0,"dr":0.0122,"sa":0.4993},{"date":"2026-04-10","o":14380.0,"h":14380.0,"l":13830.0,"c":13930.0,"v":279.0,"dr":-0.0149,"sa":0.4993},{"date":"2026-04-13","o":14460.0,"h":15380.0,"l":14460.0,"c":15260.0,"v":3558.0,"dr":0.0955,"sa":0.5076},{"date":"2026-04-14","o":15100.0,"h":15450.0,"l":14850.0,"c":15300.0,"v":1845.0,"dr":0.0026,"sa":0.5073},{"date":"2026-04-15","o":15150.0,"h":15200.0,"l":14500.0,"c":14580.0,"v":2017.0,"dr":-0.0471,"sa":0.5098},{"date":"2026-04-16","o":14460.0,"h":14940.0,"l":14430.0,"c":14880.0,"v":930.0,"dr":0.0206,"sa":0.5064},{"date":"2026-04-17","o":14960.0,"h":15090.0,"l":14770.0,"c":14950.0,"v":2954.0,"dr":0.0047,"sa":0.5054},{"date":"2026-04-20","o":15480.0,"h":15570.0,"l":15350.0,"c":15520.0,"v":294.0,"dr":0.0381,"sa":0.5064},{"date":"2026-04-21","o":15680.0,"h":15700.0,"l":15220.0,"c":15220.0,"v":1653.0,"dr":-0.0193,"sa":0.5069},{"date":"2026-04-22","o":14960.0,"h":14960.0,"l":14440.0,"c":14530.0,"v":7458.0,"dr":-0.0453,"sa":0.5086},{"date":"2026-04-23","o":15600.0,"h":16180.0,"l":14950.0,"c":15210.0,"v":6952.0,"dr":0.0468,"sa":0.5104},{"date":"2026-04-24","o":15500.0,"h":15840.0,"l":15440.0,"c":15650.0,"v":13622.0,"dr":0.0289,"sa":0.511},{"date":"2026-04-27","o":16500.0,"h":16950.0,"l":16220.0,"c":16350.0,"v":1723.0,"dr":0.0447,"sa":0.5102},{"date":"2026-04-28","o":16110.0,"h":16920.0,"l":16090.0,"c":16970.0,"v":965.0,"dr":0.0379,"sa":0.5113},{"date":"2026-04-29","o":17680.0,"h":18740.0,"l":17540.0,"c":18650.0,"v":5359.0,"dr":0.099,"sa":0.5164},{"date":"2026-04-30","o":18200.0,"h":19230.0,"l":17960.0,"c":19300.0,"v":3165.0,"dr":0.0349,"sa":0.5153},{"date":"2026-05-04","o":19750.0,"h":20210.0,"l":19580.0,"c":19680.0,"v":7808.0,"dr":0.0197,"sa":0.5133},{"date":"2026-05-05","o":20560.0,"h":20710.0,"l":19800.0,"c":19930.0,"v":29966.0,"dr":0.0127,"sa":0.5107},{"date":"2026-05-06","o":19610.0,"h":19900.0,"l":19270.0,"c":19480.0,"v":2733.0,"dr":-0.0226,"sa":0.504},{"date":"2026-05-07","o":19030.0,"h":19030.0,"l":18020.0,"c":18380.0,"v":5087.0,"dr":-0.0565,"sa":0.5078},{"date":"2026-05-08","o":18470.0,"h":19470.0,"l":18470.0,"c":19110.0,"v":1195.0,"dr":0.0397,"sa":0.5088},{"date":"2026-05-11","o":19210.0,"h":20780.0,"l":19070.0,"c":20550.0,"v":32157.0,"dr":0.0754,"sa":0.5136},{"date":"2026-05-12","o":19650.0,"h":20110.0,"l":19040.0,"c":19490.0,"v":1824.0,"dr":-0.0516,"sa":0.5168},{"date":"2026-05-13","o":20300.0,"h":21960.0,"l":19990.0,"c":21730.0,"v":5488.0,"dr":0.1149,"sa":0.5274},{"date":"2026-05-14","o":22380.0,"h":22490.0,"l":21340.0,"c":21390.0,"v":11424.0,"dr":-0.0156,"sa":0.5277},{"date":"2026-05-15","o":20380.0,"h":20910.0,"l":20350.0,"c":20660.0,"v":4693.0,"dr":-0.0341,"sa":0.5279},{"date":"2026-05-18","o":21360.0,"h":21390.0,"l":20090.0,"c":20350.0,"v":2470.0,"dr":-0.015,"sa":0.528},{"date":"2026-05-19","o":19950.0,"h":20850.0,"l":19490.0,"c":20290.0,"v":1256.0,"dr":-0.0029,"sa":0.528},{"date":"2026-05-20","o":20690.0,"h":20720.0,"l":19910.0,"c":20160.0,"v":1338.0,"dr":-0.0064,"sa":0.528},{"date":"2026-05-21","o":20410.0,"h":21080.0,"l":20280.0,"c":20960.0,"v":3886.0,"dr":0.0397,"sa":0.5291},{"date":"2026-05-22","o":22390.0,"h":23310.0,"l":22350.0,"c":23050.0,"v":5735.0,"dr":0.0997,"sa":0.5371},{"date":"2026-05-26","o":23420.0,"h":24680.0,"l":23380.0,"c":24470.0,"v":7049.0,"dr":0.0616,"sa":0.54},{"date":"2026-05-27","o":23820.0,"h":23820.0,"l":23070.0,"c":23200.0,"v":5724.0,"dr":-0.0519,"sa":0.5429},{"date":"2026-05-28","o":23050.0,"h":23170.0,"l":22410.0,"c":22690.0,"v":3037.0,"dr":-0.022,"sa":0.5433},{"date":"2026-05-29","o":22530.0,"h":22530.0,"l":21500.0,"c":22020.0,"v":34448.0,"dr":-0.0295,"sa":0.5442},{"date":"2026-06-01","o":22380.0,"h":24600.0,"l":22380.0,"c":24340.0,"v":77773.0,"dr":0.1054,"sa":0.5532},{"date":"2026-06-02","o":25000.0,"h":25700.0,"l":24710.0,"c":25220.0,"v":60743.0,"dr":0.0362,"sa":0.554},{"date":"2026-06-03","o":25320.0,"h":26300.0,"l":24800.0,"c":25440.0,"v":8929.0,"dr":0.0087,"sa":0.5539},{"date":"2026-06-04","o":24030.0,"h":25180.0,"l":23540.0,"c":25200.0,"v":108322.0,"dr":-0.0094,"sa":0.5539},{"date":"2026-06-05","o":24040.0,"h":24040.0,"l":21260.0,"c":21690.0,"v":8900.0,"dr":-0.1393,"sa":0.5721},{"date":"2026-06-08","o":22330.0,"h":22850.0,"l":21940.0,"c":22270.0,"v":6118.0,"dr":0.0267,"sa":0.5725},{"date":"2026-06-09","o":21870.0,"h":21960.0,"l":20060.0,"c":20850.0,"v":3350.0,"dr":-0.0638,"sa":0.5767},{"date":"2026-06-10","o":20560.0,"h":21230.0,"l":20090.0,"c":20170.0,"v":3758.0,"dr":-0.0326,"sa":0.5779},{"date":"2026-06-11","o":20210.0,"h":21060.0,"l":20140.0,"c":21150.0,"v":2832.0,"dr":0.0486,"sa":0.5795},{"date":"2026-06-12","o":21550.0,"h":22630.0,"l":21550.0,"c":22090.0,"v":4183.0,"dr":0.0444,"sa":0.5808},{"date":"2026-06-16","o":21800.0,"h":21900.0,"l":20590.0,"c":20900.0,"v":7573.0,"dr":-0.0539,"sa":0.5833},{"date":"2026-06-17","o":21320.0,"h":21320.0,"l":20550.0,"c":20830.0,"v":40616.0,"dr":-0.0033,"sa":0.5827},{"date":"2026-06-18","o":20970.0,"h":20970.0,"l":20030.0,"c":20400.0,"v":40855.0,"dr":-0.0206,"sa":0.5833},{"date":"2026-06-19","o":20400.0,"h":20730.0,"l":19500.0,"c":20720.0,"v":331.0,"dr":0.0157,"sa":0.5834},{"date":"2026-06-22","o":20970.0,"h":22220.0,"l":20970.0,"c":22040.0,"v":5082.0,"dr":0.0637,"sa":0.586},{"date":"2026-06-23","o":21050.0,"h":21400.0,"l":20580.0,"c":21260.0,"v":3716.0,"dr":-0.0354,"sa":0.5869},{"date":"2026-06-24","o":21260.0,"h":22000.0,"l":21110.0,"c":21400.0,"v":3014.0,"dr":0.0066,"sa":0.5869},{"date":"2026-06-25","o":21660.0,"h":21870.0,"l":20650.0,"c":21530.0,"v":4255.0,"dr":0.0061,"sa":0.5865},{"date":"2026-06-26","o":20380.0,"h":20560.0,"l":19710.0,"c":20000.0,"v":3552.0,"dr":-0.0711,"sa":0.5912},{"date":"2026-06-29","o":19550.0,"h":20170.0,"l":18930.0,"c":20040.0,"v":3838.0,"dr":0.002,"sa":0.5907},{"date":"2026-06-30","o":20520.0,"h":20970.0,"l":20480.0,"c":20800.0,"v":3124.0,"dr":0.0379,"sa":0.5908},{"date":"2026-07-01","o":20500.0,"h":20650.0,"l":20040.0,"c":20280.0,"v":787.0,"dr":-0.025,"sa":0.5911},{"date":"2026-07-02","o":20190.0,"h":20190.0,"l":18650.0,"c":19090.0,"v":1454.0,"dr":-0.0587,"sa":0.5946},{"date":"2026-07-03","o":18330.0,"h":19900.0,"l":18100.0,"c":19000.0,"v":374.0,"dr":-0.0047,"sa":0.5946},{"date":"2026-07-06","o":19470.0,"h":19930.0,"l":19470.0,"c":19660.0,"v":642.0,"dr":0.0347,"sa":0.5952},{"date":"2026-07-07","o":19080.0,"h":19210.0,"l":18490.0,"c":18560.0,"v":1474.0,"dr":-0.056,"sa":0.5984},{"date":"2026-07-08","o":18620.0,"h":18650.0,"l":18340.0,"c":18770.0,"v":981.0,"dr":0.0113,"sa":0.5984},{"date":"2026-07-10","o":19750.0,"h":19860.0,"l":19310.0,"c":19560.0,"v":3876.0,"dr":0.0421,"sa":0.599},{"date":"2026-07-13","o":19200.0,"h":19200.0,"l":18230.0,"c":18340.0,"v":1185.0,"dr":-0.0624,"sa":0.6028},{"date":"2026-07-14","o":18420.0,"h":18420.0,"l":17900.0,"c":18080.0,"v":2124.0,"dr":-0.0142,"sa":0.6029},{"date":"2026-07-15","o":18400.0,"h":18400.0,"l":16910.0,"c":17480.0,"v":2293.0,"dr":-0.0332,"sa":0.6024},{"date":"2026-07-16","o":16940.0,"h":16940.0,"l":16070.0,"c":16200.0,"v":2421.0,"dr":-0.0732,"sa":0.6067},{"date":"2026-07-17","o":15950.0,"h":16270.0,"l":15440.0,"c":16010.0,"v":1336.0,"dr":-0.0117,"sa":0.6067},{"date":"2026-07-20","o":16140.0,"h":16190.0,"l":15890.0,"c":15900.0,"v":917.0,"dr":-0.0069,"sa":0.6067},{"date":"2026-07-21","o":16690.0,"h":16890.0,"l":16550.0,"c":16700.0,"v":2859.0,"dr":0.0503,"sa":0.6083},{"date":"2026-07-22","o":16450.0,"h":16460.0,"l":16200.0,"c":16240.0,"v":3293.0,"dr":-0.0275,"sa":0.609},{"date":"2026-07-23","o":16240.0,"h":16240.0,"l":15360.0,"c":15400.0,"v":5399.0,"dr":-0.0517,"sa":0.6104},{"date":"2026-07-24","o":15000.0,"h":15000.0,"l":14400.0,"c":14500.0,"v":4190.0,"dr":-0.0584,"sa":0.6136},{"date":"2026-07-27","o":14800.0,"h":14880.0,"l":14210.0,"c":14720.0,"v":2747.0,"dr":0.0152,"sa":0.6137},{"date":"2026-07-28","o":14160.0,"h":14370.0,"l":13780.0,"c":14160.0,"v":1221.0,"dr":-0.038,"sa":0.6151}]