[{"date":"2020-10-19","o":1150.0,"h":1195.0,"l":1148.5,"c":1162.0,"v":16837.0,"dr":0.0061,"sa":0.7764},{"date":"2020-10-20","o":1160.0,"h":1229.0,"l":1140.5,"c":1229.0,"v":22405.0,"dr":0.0577,"sa":0.7782},{"date":"2020-10-21","o":1230.0,"h":1281.0,"l":1230.0,"c":1262.0,"v":22892.0,"dr":0.0269,"sa":0.7779},{"date":"2020-10-22","o":1265.0,"h":1370.0,"l":1265.0,"c":1370.0,"v":24042.0,"dr":0.0856,"sa":0.7823},{"date":"2020-10-23","o":1370.0,"h":1400.0,"l":1287.0,"c":1328.0,"v":21555.0,"dr":-0.0307,"sa":0.7824},{"date":"2020-10-26","o":1268.0,"h":1285.0,"l":1175.5,"c":1195.0,"v":33366.0,"dr":-0.1002,"sa":0.789},{"date":"2020-10-27","o":1175.0,"h":1195.0,"l":1150.0,"c":1150.0,"v":23154.0,"dr":-0.0377,"sa":0.7892},{"date":"2020-10-28","o":1073.0,"h":1095.0,"l":1027.0,"c":1027.0,"v":20841.0,"dr":-0.107,"sa":0.7957},{"date":"2020-10-29","o":1036.0,"h":1090.0,"l":990.0,"c":1085.0,"v":22901.0,"dr":0.0565,"sa":0.7976},{"date":"2020-10-30","o":1124.0,"h":1124.0,"l":1025.0,"c":1038.0,"v":12139.0,"dr":-0.0433,"sa":0.7985},{"date":"2020-11-02","o":1010.0,"h":1040.0,"l":980.0,"c":1037.0,"v":47316.0,"dr":-0.001,"sa":0.7928},{"date":"2020-11-03","o":1034.5,"h":1076.0,"l":1022.0,"c":1050.0,"v":40212.0,"dr":0.0125,"sa":0.7928},{"date":"2020-11-04","o":1070.0,"h":1075.5,"l":1050.0,"c":1063.5,"v":12358.0,"dr":0.0129,"sa":0.7929},{"date":"2020-11-05","o":1071.0,"h":1100.0,"l":1070.0,"c":1100.0,"v":20901.0,"dr":0.0343,"sa":0.7913},{"date":"2020-11-06","o":1100.0,"h":1107.5,"l":1075.0,"c":1100.0,"v":5516.0,"dr":0.0,"sa":0.7909},{"date":"2020-11-09","o":1205.5,"h":1254.5,"l":1180.0,"c":1206.0,"v":51094.0,"dr":0.0964,"sa":0.7939},{"date":"2020-11-10","o":1218.5,"h":1311.0,"l":1218.5,"c":1310.0,"v":64029.0,"dr":0.0862,"sa":0.7972},{"date":"2020-11-11","o":1306.0,"h":1307.0,"l":1269.0,"c":1300.0,"v":14069.0,"dr":-0.0076,"sa":0.7972},{"date":"2020-11-12","o":1300.0,"h":1300.0,"l":1230.0,"c":1238.5,"v":20530.0,"dr":-0.0473,"sa":0.7985},{"date":"2020-11-13","o":1230.0,"h":1290.0,"l":1220.0,"c":1262.0,"v":13148.0,"dr":0.019,"sa":0.7983},{"date":"2020-11-16","o":1315.0,"h":1331.0,"l":1298.0,"c":1310.0,"v":20599.0,"dr":0.038,"sa":0.7991},{"date":"2020-11-17","o":1300.0,"h":1379.5,"l":1290.0,"c":1379.0,"v":67301.0,"dr":0.0527,"sa":0.8006},{"date":"2020-11-18","o":1373.5,"h":1418.0,"l":1371.0,"c":1376.5,"v":53301.0,"dr":-0.0018,"sa":0.8005},{"date":"2020-11-19","o":1380.0,"h":1405.0,"l":1368.0,"c":1399.0,"v":30576.0,"dr":0.0163,"sa":0.7997},{"date":"2020-11-20","o":1410.0,"h":1410.0,"l":1369.5,"c":1398.0,"v":11948.0,"dr":-0.0007,"sa":0.7996},{"date":"2020-11-24","o":1425.5,"h":1520.5,"l":1425.5,"c":1485.0,"v":129044.0,"dr":0.0622,"sa":0.8017},{"date":"2020-11-25","o":1500.0,"h":1523.5,"l":1490.0,"c":1520.0,"v":25917.0,"dr":0.0236,"sa":0.8016},{"date":"2020-11-26","o":1550.0,"h":1570.0,"l":1453.0,"c":1490.0,"v":5979.0,"dr":-0.0197,"sa":0.8014},{"date":"2020-11-27","o":1500.0,"h":1504.5,"l":1463.0,"c":1475.0,"v":10009.0,"dr":-0.0101,"sa":0.8012},{"date":"2020-11-30","o":1478.0,"h":1488.0,"l":1430.0,"c":1447.0,"v":18798.0,"dr":-0.019,"sa":0.8008},{"date":"2020-12-01","o":1469.5,"h":1517.5,"l":1469.5,"c":1500.0,"v":12493.0,"dr":0.0366,"sa":0.8015},{"date":"2020-12-02","o":1500.0,"h":1538.0,"l":1492.0,"c":1502.0,"v":16676.0,"dr":0.0013,"sa":0.8015},{"date":"2020-12-03","o":1501.0,"h":1575.0,"l":1501.0,"c":1560.0,"v":43300.0,"dr":0.0386,"sa":0.8023},{"date":"2020-12-04","o":1575.0,"h":1600.0,"l":1567.5,"c":1599.0,"v":22732.0,"dr":0.025,"sa":0.8023},{"date":"2020-12-09","o":1610.0,"h":1610.0,"l":1479.5,"c":1490.0,"v":24329.0,"dr":-0.0682,"sa":0.8043},{"date":"2020-12-10","o":1510.0,"h":1610.0,"l":1510.0,"c":1582.0,"v":15718.0,"dr":0.0617,"sa":0.8065},{"date":"2020-12-11","o":1585.0,"h":1586.0,"l":1548.0,"c":1585.0,"v":11399.0,"dr":0.0019,"sa":0.8064},{"date":"2020-12-14","o":1582.0,"h":1619.0,"l":1554.5,"c":1567.5,"v":20751.0,"dr":-0.011,"sa":0.806},{"date":"2020-12-15","o":1575.0,"h":1604.0,"l":1567.5,"c":1596.0,"v":25012.0,"dr":0.0182,"sa":0.806},{"date":"2020-12-16","o":1596.0,"h":1606.0,"l":1570.0,"c":1599.5,"v":33981.0,"dr":0.0022,"sa":0.8058},{"date":"2020-12-17","o":1620.0,"h":1647.5,"l":1610.0,"c":1615.0,"v":16736.0,"dr":0.0097,"sa":0.8054},{"date":"2020-12-18","o":1630.0,"h":1639.5,"l":1600.0,"c":1611.0,"v":21288.0,"dr":-0.0025,"sa":0.8024},{"date":"2020-12-21","o":1589.0,"h":1589.0,"l":1450.0,"c":1515.0,"v":29069.0,"dr":-0.0596,"sa":0.8046},{"date":"2020-12-22","o":1513.5,"h":1540.0,"l":1512.5,"c":1515.0,"v":38325.0,"dr":0.0,"sa":0.804},{"date":"2020-12-23","o":1515.0,"h":1584.5,"l":1515.0,"c":1573.5,"v":18654.0,"dr":0.0386,"sa":0.8042},{"date":"2020-12-28","o":1579.0,"h":1583.0,"l":1545.0,"c":1546.0,"v":21201.0,"dr":-0.0175,"sa":0.804},{"date":"2020-12-29","o":1515.0,"h":1595.0,"l":1515.0,"c":1567.0,"v":12715.0,"dr":0.0136,"sa":0.8041},{"date":"2020-12-30","o":1599.5,"h":1605.0,"l":1560.0,"c":1596.5,"v":3684.0,"dr":0.0188,"sa":0.8028},{"date":"2021-01-04","o":1615.0,"h":1660.0,"l":1597.0,"c":1642.0,"v":10202.0,"dr":0.0285,"sa":0.8026},{"date":"2021-01-05","o":1629.0,"h":1730.0,"l":1569.0,"c":1727.5,"v":19199.0,"dr":0.0521,"sa":0.8042},{"date":"2021-01-06","o":1740.0,"h":1754.0,"l":1710.0,"c":1729.5,"v":15412.0,"dr":0.0012,"sa":0.8041},{"date":"2021-01-07","o":1730.0,"h":1769.0,"l":1719.0,"c":1723.0,"v":7627.0,"dr":-0.0038,"sa":0.8041},{"date":"2021-01-08","o":1739.0,"h":1770.0,"l":1700.0,"c":1759.5,"v":9456.0,"dr":0.0212,"sa":0.8037},{"date":"2021-01-11","o":1759.0,"h":1759.0,"l":1676.0,"c":1708.5,"v":24546.0,"dr":-0.029,"sa":0.8044},{"date":"2021-01-12","o":1710.0,"h":1765.0,"l":1710.0,"c":1750.5,"v":21861.0,"dr":0.0246,"sa":0.8041},{"date":"2021-01-13","o":1750.5,"h":1777.5,"l":1679.5,"c":1699.5,"v":14362.0,"dr":-0.0291,"sa":0.8048},{"date":"2021-01-14","o":1674.5,"h":1745.0,"l":1674.0,"c":1712.5,"v":13855.0,"dr":0.0076,"sa":0.8047},{"date":"2021-01-15","o":1690.5,"h":1690.5,"l":1630.0,"c":1654.5,"v":19542.0,"dr":-0.0339,"sa":0.8053},{"date":"2021-01-18","o":1572.0,"h":1630.0,"l":1572.0,"c":1607.5,"v":6055.0,"dr":-0.0284,"sa":0.8059},{"date":"2021-01-19","o":1613.5,"h":1650.0,"l":1595.5,"c":1638.0,"v":11620.0,"dr":0.019,"sa":0.8053},{"date":"2021-01-20","o":1658.0,"h":1686.0,"l":1624.5,"c":1639.5,"v":9244.0,"dr":0.0009,"sa":0.8053},{"date":"2021-01-21","o":1600.5,"h":1632.0,"l":1571.5,"c":1589.5,"v":21335.0,"dr":-0.0305,"sa":0.8055},{"date":"2021-01-22","o":1561.5,"h":1561.5,"l":1515.0,"c":1535.0,"v":4658.0,"dr":-0.0343,"sa":0.8063},{"date":"2021-01-25","o":1560.0,"h":1560.0,"l":1484.5,"c":1515.5,"v":10013.0,"dr":-0.0127,"sa":0.8062},{"date":"2021-01-26","o":1532.0,"h":1616.0,"l":1532.0,"c":1592.5,"v":17625.0,"dr":0.0508,"sa":0.8076},{"date":"2021-01-27","o":1600.0,"h":1630.0,"l":1545.0,"c":1583.0,"v":20915.0,"dr":-0.006,"sa":0.8076},{"date":"2021-01-28","o":1582.5,"h":1650.0,"l":1582.5,"c":1610.0,"v":11735.0,"dr":0.0171,"sa":0.8074},{"date":"2021-01-29","o":1615.0,"h":1615.0,"l":1520.0,"c":1561.5,"v":8560.0,"dr":-0.0301,"sa":0.8081},{"date":"2021-02-01","o":1529.5,"h":1608.5,"l":1529.5,"c":1602.5,"v":25474.0,"dr":0.0263,"sa":0.8084},{"date":"2021-02-02","o":1629.5,"h":1715.0,"l":1629.5,"c":1672.0,"v":31279.0,"dr":0.0434,"sa":0.8094},{"date":"2021-02-03","o":1713.0,"h":1720.0,"l":1685.0,"c":1703.5,"v":20216.0,"dr":0.0188,"sa":0.8091},{"date":"2021-02-04","o":1708.0,"h":1708.0,"l":1655.5,"c":1692.0,"v":17993.0,"dr":-0.0068,"sa":0.8091},{"date":"2021-02-05","o":1723.5,"h":1789.0,"l":1699.0,"c":1720.5,"v":27279.0,"dr":0.0168,"sa":0.8088},{"date":"2021-02-08","o":1700.0,"h":1731.5,"l":1631.0,"c":1650.0,"v":31301.0,"dr":-0.041,"sa":0.8097},{"date":"2021-02-09","o":1649.0,"h":1649.0,"l":1579.0,"c":1604.0,"v":26207.0,"dr":-0.0279,"sa":0.8099},{"date":"2021-02-10","o":1594.5,"h":1633.0,"l":1570.0,"c":1620.0,"v":9463.0,"dr":0.01,"sa":0.8094},{"date":"2021-02-11","o":1620.0,"h":1654.5,"l":1590.0,"c":1593.0,"v":14939.0,"dr":-0.0167,"sa":0.8094},{"date":"2021-02-12","o":1613.0,"h":1613.0,"l":1570.0,"c":1598.5,"v":12509.0,"dr":0.0035,"sa":0.8093},{"date":"2021-02-17","o":1600.0,"h":1640.0,"l":1555.5,"c":1612.0,"v":8940.0,"dr":0.0084,"sa":0.8093},{"date":"2021-02-18","o":1620.5,"h":1634.0,"l":1536.0,"c":1575.5,"v":10264.0,"dr":-0.0226,"sa":0.8095},{"date":"2021-02-19","o":1533.5,"h":1533.5,"l":1429.0,"c":1455.5,"v":37990.0,"dr":-0.0762,"sa":0.8129},{"date":"2021-02-22","o":1185.0,"h":1185.0,"l":1100.0,"c":1147.5,"v":513732.0,"dr":-0.2116,"sa":0.8406},{"date":"2021-02-23","o":1188.0,"h":1228.0,"l":1159.0,"c":1218.0,"v":125963.0,"dr":0.0614,"sa":0.8426},{"date":"2021-02-24","o":1269.0,"h":1279.0,"l":1235.0,"c":1269.5,"v":82428.0,"dr":0.0423,"sa":0.8436},{"date":"2021-02-25","o":1300.0,"h":1325.0,"l":1229.0,"c":1234.5,"v":76693.0,"dr":-0.0276,"sa":0.8439},{"date":"2021-02-26","o":1230.0,"h":1246.5,"l":1182.0,"c":1185.0,"v":47086.0,"dr":-0.0401,"sa":0.8444},{"date":"2021-03-01","o":1196.0,"h":1230.0,"l":1164.5,"c":1198.5,"v":45227.0,"dr":0.0114,"sa":0.8444},{"date":"2021-03-02","o":1148.0,"h":1179.0,"l":1117.5,"c":1168.5,"v":299.0,"dr":-0.025,"sa":0.8447},{"date":"2021-03-03","o":1144.0,"h":1144.0,"l":1096.0,"c":1130.0,"v":1.0,"dr":-0.0329,"sa":0.8454},{"date":"2021-03-04","o":1156.0,"h":1210.0,"l":1141.5,"c":1162.5,"v":2.0,"dr":0.0288,"sa":0.8457},{"date":"2021-03-05","o":1179.0,"h":1216.0,"l":1165.5,"c":1189.0,"v":10.0,"dr":0.0228,"sa":0.846},{"date":"2021-03-08","o":1170.0,"h":1171.5,"l":1101.0,"c":1119.0,"v":2.0,"dr":-0.0589,"sa":0.8481},{"date":"2021-03-09","o":1100.0,"h":1158.0,"l":1080.0,"c":1148.5,"v":192.0,"dr":0.0264,"sa":0.8478},{"date":"2021-03-10","o":1134.0,"h":1196.0,"l":1134.0,"c":1183.0,"v":94.0,"dr":0.03,"sa":0.8469},{"date":"2021-03-11","o":1192.0,"h":1250.0,"l":1192.0,"c":1241.0,"v":20.0,"dr":0.049,"sa":0.8426},{"date":"2021-03-12","o":1249.0,"h":1249.0,"l":1205.0,"c":1231.5,"v":55390.0,"dr":-0.0077,"sa":0.8423},{"date":"2021-03-15","o":1229.5,"h":1241.0,"l":1194.0,"c":1236.0,"v":30129.0,"dr":0.0037,"sa":0.8422},{"date":"2021-03-16","o":1248.0,"h":1253.5,"l":1220.0,"c":1223.5,"v":19412.0,"dr":-0.0101,"sa":0.8413},{"date":"2021-03-17","o":1220.0,"h":1280.0,"l":1220.0,"c":1275.5,"v":77365.0,"dr":0.0425,"sa":0.8417},{"date":"2021-03-18","o":1260.0,"h":1282.5,"l":1231.0,"c":1235.0,"v":68708.0,"dr":-0.0318,"sa":0.8424},{"date":"2021-03-19","o":1250.0,"h":1293.0,"l":1230.0,"c":1268.0,"v":27806.0,"dr":0.0267,"sa":0.8402},{"date":"2021-03-22","o":1248.0,"h":1262.0,"l":1220.0,"c":1252.5,"v":14709.0,"dr":-0.0122,"sa":0.8357},{"date":"2021-03-23","o":1249.0,"h":1259.0,"l":1200.0,"c":1213.5,"v":24710.0,"dr":-0.0311,"sa":0.7795},{"date":"2021-03-25","o":1179.0,"h":1200.0,"l":1149.5,"c":1195.0,"v":16.0,"dr":-0.0152,"sa":0.7715},{"date":"2021-03-26","o":1249.5,"h":1249.5,"l":1160.0,"c":1171.5,"v":13434.0,"dr":-0.0197,"sa":0.765},{"date":"2021-03-29","o":1173.0,"h":1249.0,"l":1156.5,"c":1175.0,"v":18348.0,"dr":0.003,"sa":0.7388},{"date":"2021-03-30","o":1215.0,"h":1215.0,"l":1178.0,"c":1199.5,"v":10939.0,"dr":0.0209,"sa":0.7268},{"date":"2021-03-31","o":1200.0,"h":1265.0,"l":1200.0,"c":1246.0,"v":35729.0,"dr":0.0388,"sa":0.7126},{"date":"2021-04-05","o":1245.0,"h":1252.0,"l":1223.0,"c":1250.0,"v":15678.0,"dr":0.0032,"sa":0.7124},{"date":"2021-04-06","o":1250.0,"h":1267.0,"l":1245.0,"c":1262.0,"v":28780.0,"dr":0.0096,"sa":0.681},{"date":"2021-04-07","o":1279.0,"h":1285.0,"l":1257.0,"c":1264.5,"v":17148.0,"dr":0.002,"sa":0.6545},{"date":"2021-04-08","o":1243.0,"h":1273.5,"l":1240.0,"c":1266.0,"v":58737.0,"dr":0.0012,"sa":0.6541},{"date":"2021-04-09","o":1266.0,"h":1266.0,"l":1240.0,"c":1255.0,"v":19239.0,"dr":-0.0087,"sa":0.6381},{"date":"2021-04-12","o":1256.5,"h":1279.0,"l":1248.0,"c":1252.5,"v":16440.0,"dr":-0.002,"sa":0.6369},{"date":"2021-04-13","o":1239.0,"h":1269.5,"l":1239.0,"c":1252.5,"v":50770.0,"dr":0.0,"sa":0.6317},{"date":"2021-04-14","o":1275.0,"h":1295.0,"l":1275.0,"c":1284.0,"v":33869.0,"dr":0.0251,"sa":0.632},{"date":"2021-04-15","o":1271.0,"h":1271.0,"l":1231.0,"c":1233.5,"v":17103.0,"dr":-0.0393,"sa":0.6322},{"date":"2021-04-16","o":1215.0,"h":1242.0,"l":1200.0,"c":1224.0,"v":12315.0,"dr":-0.0077,"sa":0.6249},{"date":"2021-04-19","o":1230.0,"h":1322.0,"l":1208.5,"c":1294.5,"v":64284.0,"dr":0.0576,"sa":0.6266},{"date":"2021-04-20","o":1289.0,"h":1290.0,"l":1270.0,"c":1287.5,"v":15560.0,"dr":-0.0054,"sa":0.6227},{"date":"2021-04-21","o":1281.5,"h":1288.0,"l":1252.0,"c":1286.0,"v":39666.0,"dr":-0.0012,"sa":0.6214},{"date":"2021-04-22","o":1289.0,"h":1308.0,"l":1283.0,"c":1293.0,"v":22909.0,"dr":0.0054,"sa":0.6094},{"date":"2021-04-23","o":1277.5,"h":1305.0,"l":1271.5,"c":1294.5,"v":26549.0,"dr":0.0012,"sa":0.6057},{"date":"2021-04-26","o":1310.0,"h":1333.0,"l":1295.5,"c":1323.0,"v":24.0,"dr":0.022,"sa":0.605},{"date":"2021-04-27","o":1324.5,"h":1335.0,"l":1282.0,"c":1302.5,"v":29191.0,"dr":-0.0155,"sa":0.605},{"date":"2021-04-28","o":1330.0,"h":1380.5,"l":1322.5,"c":1379.5,"v":33769.0,"dr":0.0591,"sa":0.5989},{"date":"2021-04-29","o":1377.0,"h":1377.0,"l":1342.0,"c":1353.0,"v":35681.0,"dr":-0.0192,"sa":0.5988},{"date":"2021-04-30","o":1350.0,"h":1370.5,"l":1330.0,"c":1330.0,"v":10.0,"dr":-0.017,"sa":0.5991},{"date":"2021-05-03","o":1316.0,"h":1365.0,"l":1316.0,"c":1354.0,"v":15019.0,"dr":0.018,"sa":0.5992},{"date":"2021-05-04","o":1345.0,"h":1345.5,"l":1313.0,"c":1316.5,"v":22332.0,"dr":-0.0277,"sa":0.5963},{"date":"2021-05-05","o":1356.5,"h":1392.5,"l":1356.5,"c":1375.0,"v":43604.0,"dr":0.0444,"sa":0.5976},{"date":"2021-05-06","o":1395.0,"h":1395.5,"l":1370.0,"c":1375.0,"v":32359.0,"dr":0.0,"sa":0.5854},{"date":"2021-05-07","o":1400.0,"h":1445.0,"l":1389.5,"c":1436.5,"v":41983.0,"dr":0.0447,"sa":0.5804},{"date":"2021-05-10","o":1446.0,"h":1478.0,"l":1446.0,"c":1460.5,"v":60482.0,"dr":0.0167,"sa":0.5682},{"date":"2021-05-11","o":1452.5,"h":1485.5,"l":1447.0,"c":1470.0,"v":53097.0,"dr":0.0065,"sa":0.5675},{"date":"2021-05-12","o":1495.0,"h":1495.0,"l":1383.0,"c":1426.0,"v":42573.0,"dr":-0.0299,"sa":0.5682},{"date":"2021-05-13","o":1441.0,"h":1470.0,"l":1417.0,"c":1468.0,"v":29501.0,"dr":0.0295,"sa":0.5671},{"date":"2021-05-14","o":1500.0,"h":1540.0,"l":1500.0,"c":1528.5,"v":33196.0,"dr":0.0412,"sa":0.5642},{"date":"2021-05-17","o":1529.0,"h":1575.0,"l":1517.0,"c":1570.0,"v":70.0,"dr":0.0272,"sa":0.5612},{"date":"2021-05-18","o":1570.0,"h":1585.0,"l":1543.0,"c":1570.0,"v":5.0,"dr":0.0,"sa":0.5612},{"date":"2021-05-19","o":1532.0,"h":1575.0,"l":1528.0,"c":1555.0,"v":2.0,"dr":-0.0096,"sa":0.5588},{"date":"2021-05-20","o":1555.0,"h":1561.5,"l":1540.0,"c":1555.0,"v":10.0,"dr":0.0,"sa":0.5583},{"date":"2021-05-21","o":1560.5,"h":1573.0,"l":1551.0,"c":1554.0,"v":20.0,"dr":-0.0006,"sa":0.5583},{"date":"2021-05-26","o":1557.0,"h":1572.0,"l":1532.0,"c":1562.5,"v":28698.0,"dr":0.0055,"sa":0.5576},{"date":"2021-05-27","o":1550.0,"h":1587.0,"l":1550.0,"c":1577.5,"v":19665.0,"dr":0.0096,"sa":0.5566},{"date":"2021-05-28","o":1624.0,"h":1681.0,"l":1624.0,"c":1660.0,"v":35.0,"dr":0.0523,"sa":0.5586},{"date":"2021-05-31","o":1696.0,"h":1697.0,"l":1634.0,"c":1685.5,"v":7767.0,"dr":0.0154,"sa":0.5548},{"date":"2021-06-01","o":1717.0,"h":1755.0,"l":1711.0,"c":1754.0,"v":24559.0,"dr":0.0406,"sa":0.5558},{"date":"2021-06-02","o":1765.0,"h":1890.0,"l":1765.0,"c":1875.5,"v":53019.0,"dr":0.0693,"sa":0.5579},{"date":"2021-06-03","o":1875.0,"h":1911.5,"l":1851.0,"c":1877.0,"v":27704.0,"dr":0.0008,"sa":0.5576},{"date":"2021-06-04","o":1891.0,"h":1932.0,"l":1879.5,"c":1922.0,"v":20028.0,"dr":0.024,"sa":0.5549},{"date":"2021-06-07","o":1914.0,"h":1922.0,"l":1865.5,"c":1911.5,"v":36340.0,"dr":-0.0055,"sa":0.5503},{"date":"2021-06-08","o":1890.0,"h":1949.0,"l":1876.5,"c":1945.0,"v":17602.0,"dr":0.0175,"sa":0.5504},{"date":"2021-06-09","o":1950.0,"h":1971.0,"l":1921.0,"c":1931.0,"v":17406.0,"dr":-0.0072,"sa":0.5505},{"date":"2021-06-10","o":1942.5,"h":1966.5,"l":1902.0,"c":1920.5,"v":15220.0,"dr":-0.0054,"sa":0.5504},{"date":"2021-06-11","o":1911.5,"h":1925.0,"l":1867.5,"c":1881.0,"v":57486.0,"dr":-0.0206,"sa":0.55},{"date":"2021-06-14","o":1911.0,"h":1950.0,"l":1869.0,"c":1883.5,"v":11316.0,"dr":0.0013,"sa":0.5467},{"date":"2021-06-15","o":1891.5,"h":1930.0,"l":1874.0,"c":1926.0,"v":21069.0,"dr":0.0226,"sa":0.5446},{"date":"2021-06-16","o":1937.5,"h":1952.0,"l":1905.0,"c":1945.0,"v":11424.0,"dr":0.0099,"sa":0.5447},{"date":"2021-06-17","o":1949.0,"h":1954.0,"l":1880.0,"c":1896.0,"v":28528.0,"dr":-0.0252,"sa":0.5402},{"date":"2021-06-18","o":1891.0,"h":1896.0,"l":1865.0,"c":1882.5,"v":11782.0,"dr":-0.0071,"sa":0.5397},{"date":"2021-06-22","o":1920.0,"h":2006.0,"l":1901.0,"c":2002.5,"v":20901.0,"dr":0.0637,"sa":0.5422},{"date":"2021-06-23","o":2015.0,"h":2039.0,"l":1981.5,"c":1993.5,"v":24167.0,"dr":-0.0045,"sa":0.5412},{"date":"2021-06-24","o":2021.0,"h":2069.5,"l":2013.0,"c":2060.5,"v":17697.0,"dr":0.0336,"sa":0.5283},{"date":"2021-06-25","o":2056.0,"h":2074.0,"l":2014.0,"c":2030.0,"v":22555.0,"dr":-0.0148,"sa":0.5286},{"date":"2021-06-28","o":2022.5,"h":2045.0,"l":1989.5,"c":2018.5,"v":28983.0,"dr":-0.0057,"sa":0.5286},{"date":"2021-06-29","o":2016.0,"h":2050.0,"l":1984.0,"c":2045.5,"v":28691.0,"dr":0.0134,"sa":0.5277},{"date":"2021-06-30","o":2038.0,"h":2100.0,"l":2025.0,"c":2086.5,"v":22817.0,"dr":0.02,"sa":0.5279},{"date":"2021-07-01","o":2088.5,"h":2100.0,"l":2004.0,"c":2019.0,"v":22537.0,"dr":-0.0324,"sa":0.5291},{"date":"2021-07-02","o":2025.0,"h":2066.0,"l":1991.5,"c":2048.0,"v":8470.0,"dr":0.0144,"sa":0.5292},{"date":"2021-07-05","o":2066.0,"h":2066.0,"l":2000.0,"c":2045.5,"v":4437.0,"dr":-0.0012,"sa":0.5286},{"date":"2021-07-06","o":2000.0,"h":2000.0,"l":1907.5,"c":1920.5,"v":25678.0,"dr":-0.0611,"sa":0.5296},{"date":"2021-07-07","o":1916.0,"h":1925.0,"l":1859.5,"c":1908.5,"v":16704.0,"dr":-0.0062,"sa":0.5297},{"date":"2021-07-08","o":1879.5,"h":1895.5,"l":1826.5,"c":1867.5,"v":26307.0,"dr":-0.0215,"sa":0.5275},{"date":"2021-07-12","o":1880.0,"h":1897.0,"l":1854.0,"c":1886.5,"v":16965.0,"dr":0.0102,"sa":0.5275},{"date":"2021-07-13","o":1896.0,"h":1925.5,"l":1870.5,"c":1905.0,"v":12612.0,"dr":0.0098,"sa":0.5273},{"date":"2021-07-14","o":1930.0,"h":1960.0,"l":1910.5,"c":1920.0,"v":12738.0,"dr":0.0079,"sa":0.5266},{"date":"2021-07-15","o":1918.0,"h":1919.5,"l":1861.0,"c":1886.0,"v":10099.0,"dr":-0.0177,"sa":0.5266},{"date":"2021-07-16","o":1885.0,"h":1900.0,"l":1850.0,"c":1861.0,"v":10331.0,"dr":-0.0133,"sa":0.5261},{"date":"2021-07-19","o":1814.5,"h":1819.5,"l":1772.0,"c":1812.0,"v":11512.0,"dr":-0.0263,"sa":0.5261},{"date":"2021-07-20","o":1800.0,"h":1890.0,"l":1800.0,"c":1872.0,"v":13725.0,"dr":0.0331,"sa":0.5267},{"date":"2021-07-21","o":1880.0,"h":1926.5,"l":1875.0,"c":1920.0,"v":7510.0,"dr":0.0256,"sa":0.5264},{"date":"2021-07-22","o":1910.0,"h":1928.0,"l":1887.0,"c":1917.0,"v":39523.0,"dr":-0.0016,"sa":0.5262},{"date":"2021-07-23","o":1917.0,"h":1929.0,"l":1890.5,"c":1900.0,"v":17685.0,"dr":-0.0089,"sa":0.5236},{"date":"2021-07-26","o":1927.5,"h":1957.5,"l":1927.5,"c":1950.0,"v":7286.0,"dr":0.0263,"sa":0.5239},{"date":"2021-07-27","o":1947.5,"h":1969.0,"l":1919.5,"c":1942.0,"v":6619.0,"dr":-0.0041,"sa":0.5239},{"date":"2021-07-28","o":1940.0,"h":2029.0,"l":1940.0,"c":2005.5,"v":25664.0,"dr":0.0327,"sa":0.5243},{"date":"2021-07-29","o":2009.5,"h":2035.0,"l":1980.0,"c":2019.5,"v":23787.0,"dr":0.007,"sa":0.5242},{"date":"2021-07-30","o":2020.5,"h":2020.5,"l":1921.0,"c":1935.0,"v":8344.0,"dr":-0.0418,"sa":0.5255},{"date":"2021-08-02","o":1936.0,"h":1982.0,"l":1923.0,"c":1925.0,"v":2837.0,"dr":-0.0052,"sa":0.5255},{"date":"2021-08-03","o":1900.0,"h":1934.0,"l":1840.0,"c":1925.0,"v":37019.0,"dr":0.0,"sa":0.5232},{"date":"2021-08-04","o":1911.0,"h":1911.0,"l":1831.0,"c":1846.5,"v":49783.0,"dr":-0.0408,"sa":0.5247},{"date":"2021-08-05","o":2051.0,"h":2072.5,"l":1974.0,"c":2009.0,"v":79604.0,"dr":0.088,"sa":0.5311},{"date":"2021-08-06","o":1950.0,"h":1995.0,"l":1939.0,"c":1984.5,"v":19643.0,"dr":-0.0122,"sa":0.5312},{"date":"2021-08-09","o":1995.0,"h":1995.0,"l":1911.0,"c":1958.5,"v":52651.0,"dr":-0.0131,"sa":0.5313},{"date":"2021-08-10","o":1980.0,"h":2000.0,"l":1959.0,"c":1967.0,"v":22260.0,"dr":0.0043,"sa":0.5312},{"date":"2021-08-11","o":1975.0,"h":2007.0,"l":1948.5,"c":1990.0,"v":15330.0,"dr":0.0117,"sa":0.5304},{"date":"2021-08-12","o":1980.0,"h":2008.0,"l":1970.0,"c":1972.5,"v":15478.0,"dr":-0.0088,"sa":0.5283},{"date":"2021-08-13","o":1956.5,"h":2020.0,"l":1950.5,"c":2014.0,"v":13132.0,"dr":0.021,"sa":0.5286},{"date":"2021-08-17","o":1912.5,"h":1952.5,"l":1831.0,"c":1877.0,"v":26471.0,"dr":-0.068,"sa":0.53},{"date":"2021-08-18","o":1854.5,"h":1871.0,"l":1820.0,"c":1831.5,"v":11283.0,"dr":-0.0242,"sa":0.5307},{"date":"2021-08-19","o":1798.0,"h":1808.5,"l":1751.0,"c":1800.0,"v":14342.0,"dr":-0.0172,"sa":0.531},{"date":"2021-08-20","o":1769.5,"h":1820.0,"l":1748.0,"c":1801.0,"v":12382.0,"dr":0.0006,"sa":0.5301},{"date":"2021-08-23","o":1840.0,"h":1873.5,"l":1830.0,"c":1846.0,"v":29934.0,"dr":0.025,"sa":0.5305},{"date":"2021-08-24","o":1880.0,"h":1908.0,"l":1863.5,"c":1901.0,"v":8592.0,"dr":0.0298,"sa":0.5311},{"date":"2021-08-25","o":1920.0,"h":1928.0,"l":1882.5,"c":1922.0,"v":20124.0,"dr":0.011,"sa":0.5309},{"date":"2021-08-26","o":1930.0,"h":1940.0,"l":1903.0,"c":1909.0,"v":9193.0,"dr":-0.0068,"sa":0.5296},{"date":"2021-08-27","o":1919.0,"h":1989.5,"l":1919.0,"c":1989.0,"v":18095.0,"dr":0.0419,"sa":0.531},{"date":"2021-08-30","o":1989.0,"h":1995.5,"l":1929.0,"c":1936.0,"v":15330.0,"dr":-0.0266,"sa":0.5318},{"date":"2021-08-31","o":1946.0,"h":1952.0,"l":1899.5,"c":1918.0,"v":19550.0,"dr":-0.0093,"sa":0.5318},{"date":"2021-09-01","o":1940.5,"h":1940.5,"l":1875.0,"c":1898.0,"v":36384.0,"dr":-0.0104,"sa":0.5315},{"date":"2021-09-02","o":1907.0,"h":1948.0,"l":1880.0,"c":1880.0,"v":25700.0,"dr":-0.0095,"sa":0.5315},{"date":"2021-09-03","o":1869.5,"h":1883.0,"l":1855.0,"c":1859.0,"v":10919.0,"dr":-0.0112,"sa":0.531},{"date":"2021-09-06","o":1840.0,"h":1859.0,"l":1718.5,"c":1850.0,"v":5537.0,"dr":-0.0048,"sa":0.5295},{"date":"2021-09-07","o":1897.5,"h":1928.5,"l":1863.0,"c":1875.0,"v":16109.0,"dr":0.0135,"sa":0.5285},{"date":"2021-09-08","o":1852.5,"h":1852.5,"l":1741.0,"c":1749.0,"v":56136.0,"dr":-0.0672,"sa":0.531},{"date":"2021-09-09","o":1767.0,"h":1843.0,"l":1714.0,"c":1810.0,"v":48024.0,"dr":0.0349,"sa":0.5316},{"date":"2021-09-10","o":1828.0,"h":1845.0,"l":1809.5,"c":1814.5,"v":16438.0,"dr":0.0025,"sa":0.5301},{"date":"2021-09-13","o":1816.0,"h":1871.5,"l":1796.0,"c":1833.0,"v":16513.0,"dr":0.0102,"sa":0.5298},{"date":"2021-09-14","o":1828.5,"h":1830.5,"l":1794.0,"c":1814.5,"v":23897.0,"dr":-0.0101,"sa":0.53},{"date":"2021-09-15","o":1840.0,"h":1859.0,"l":1820.0,"c":1849.5,"v":7808.0,"dr":0.0193,"sa":0.5302},{"date":"2021-09-16","o":1807.5,"h":1839.0,"l":1790.0,"c":1836.5,"v":16663.0,"dr":-0.007,"sa":0.5301},{"date":"2021-09-17","o":1779.5,"h":1790.0,"l":1760.5,"c":1775.0,"v":20912.0,"dr":-0.0335,"sa":0.5306},{"date":"2021-09-20","o":1754.5,"h":1754.5,"l":1688.5,"c":1731.0,"v":18964.0,"dr":-0.0248,"sa":0.5299},{"date":"2021-09-21","o":1731.0,"h":1826.0,"l":1731.0,"c":1811.5,"v":18024.0,"dr":0.0465,"sa":0.5312},{"date":"2021-09-22","o":1850.0,"h":1896.0,"l":1850.0,"c":1884.0,"v":27432.0,"dr":0.04,"sa":0.5324},{"date":"2021-09-23","o":1905.5,"h":1974.5,"l":1905.5,"c":1967.5,"v":36642.0,"dr":0.0443,"sa":0.534},{"date":"2021-09-24","o":1967.0,"h":1998.0,"l":1962.0,"c":1977.5,"v":10729.0,"dr":0.0051,"sa":0.5339},{"date":"2021-09-27","o":2005.5,"h":2036.0,"l":1972.0,"c":2023.0,"v":26656.0,"dr":0.023,"sa":0.5343},{"date":"2021-09-28","o":2005.5,"h":2049.0,"l":1965.0,"c":1989.5,"v":22521.0,"dr":-0.0166,"sa":0.5335},{"date":"2021-09-29","o":1998.0,"h":2040.0,"l":1998.0,"c":2012.5,"v":17864.0,"dr":0.0116,"sa":0.5333},{"date":"2021-09-30","o":2020.0,"h":2030.5,"l":1953.0,"c":1973.5,"v":11188.0,"dr":-0.0194,"sa":0.5337},{"date":"2021-10-01","o":1982.5,"h":2062.0,"l":1982.5,"c":2055.5,"v":23540.0,"dr":0.0416,"sa":0.5346},{"date":"2021-10-04","o":2060.0,"h":2082.0,"l":2042.5,"c":2073.5,"v":18210.0,"dr":0.0088,"sa":0.5346},{"date":"2021-10-05","o":2073.0,"h":2121.0,"l":2069.5,"c":2086.5,"v":34107.0,"dr":0.0063,"sa":0.5339},{"date":"2021-10-06","o":2059.5,"h":2059.5,"l":2010.0,"c":2037.0,"v":28581.0,"dr":-0.0237,"sa":0.5344},{"date":"2021-10-07","o":2036.0,"h":2052.0,"l":1990.0,"c":2038.5,"v":13766.0,"dr":0.0007,"sa":0.5333},{"date":"2021-10-12","o":2051.5,"h":2107.5,"l":2046.5,"c":2050.0,"v":18665.0,"dr":0.0056,"sa":0.5327},{"date":"2021-10-13","o":2050.0,"h":2120.0,"l":2050.0,"c":2115.5,"v":18214.0,"dr":0.032,"sa":0.5335},{"date":"2021-10-14","o":2120.0,"h":2143.5,"l":2100.0,"c":2120.0,"v":22991.0,"dr":0.0021,"sa":0.5334},{"date":"2021-10-15","o":2150.0,"h":2150.0,"l":2129.0,"c":2147.0,"v":16432.0,"dr":0.0127,"sa":0.5335},{"date":"2021-10-18","o":2149.0,"h":2149.0,"l":2107.0,"c":2137.5,"v":6509.0,"dr":-0.0044,"sa":0.5301},{"date":"2021-10-19","o":2120.0,"h":2120.0,"l":2005.0,"c":2032.5,"v":88468.0,"dr":-0.0491,"sa":0.5326},{"date":"2021-10-20","o":2046.0,"h":2100.0,"l":2046.0,"c":2083.0,"v":25617.0,"dr":0.0248,"sa":0.533},{"date":"2021-10-21","o":2030.0,"h":2035.0,"l":1961.0,"c":1998.0,"v":95954.0,"dr":-0.0408,"sa":0.5337},{"date":"2021-10-22","o":1951.5,"h":2030.0,"l":1878.5,"c":2009.5,"v":100863.0,"dr":0.0058,"sa":0.5335},{"date":"2021-10-25","o":2063.0,"h":2142.0,"l":2063.0,"c":2131.5,"v":56883.0,"dr":0.0607,"sa":0.5366},{"date":"2021-10-26","o":2135.0,"h":2140.0,"l":2080.0,"c":2109.0,"v":15549.0,"dr":-0.0106,"sa":0.5356},{"date":"2021-10-27","o":2137.0,"h":2145.0,"l":2101.5,"c":2120.0,"v":12583.0,"dr":0.0052,"sa":0.5355},{"date":"2021-10-28","o":2112.5,"h":2177.5,"l":2104.0,"c":2175.0,"v":16624.0,"dr":0.0259,"sa":0.5346},{"date":"2021-10-29","o":2089.0,"h":2116.0,"l":2045.5,"c":2059.5,"v":47060.0,"dr":-0.0531,"sa":0.5375},{"date":"2021-11-01","o":2100.0,"h":2200.0,"l":2082.0,"c":2185.0,"v":22521.0,"dr":0.0609,"sa":0.5379},{"date":"2021-11-02","o":2185.0,"h":2185.0,"l":2134.0,"c":2178.0,"v":20379.0,"dr":-0.0032,"sa":0.5373},{"date":"2021-11-03","o":2144.0,"h":2179.0,"l":2118.0,"c":2128.5,"v":8127.0,"dr":-0.0227,"sa":0.5315},{"date":"2021-11-04","o":2150.0,"h":2150.0,"l":2058.0,"c":2072.5,"v":36858.0,"dr":-0.0263,"sa":0.5312},{"date":"2021-11-05","o":2105.0,"h":2134.5,"l":2079.5,"c":2113.0,"v":13642.0,"dr":0.0195,"sa":0.5214},{"date":"2021-11-08","o":2119.0,"h":2160.0,"l":2086.0,"c":2120.0,"v":10923.0,"dr":0.0033,"sa":0.5198},{"date":"2021-11-09","o":2144.0,"h":2190.0,"l":2128.0,"c":2140.0,"v":13763.0,"dr":0.0094,"sa":0.508},{"date":"2021-11-10","o":2179.0,"h":2179.0,"l":2101.0,"c":2107.0,"v":8173.0,"dr":-0.0154,"sa":0.5055},{"date":"2021-11-11","o":2200.0,"h":2200.0,"l":2100.0,"c":2171.5,"v":17416.0,"dr":0.0306,"sa":0.5041},{"date":"2021-11-12","o":2178.0,"h":2200.0,"l":2133.0,"c":2191.0,"v":20010.0,"dr":0.009,"sa":0.5041},{"date":"2021-11-15","o":2230.0,"h":2230.0,"l":2141.0,"c":2173.5,"v":8604.0,"dr":-0.008,"sa":0.5042},{"date":"2021-11-16","o":2174.0,"h":2188.5,"l":2111.0,"c":2174.0,"v":9663.0,"dr":0.0002,"sa":0.5041},{"date":"2021-11-17","o":2225.0,"h":2225.0,"l":2140.5,"c":2145.5,"v":7264.0,"dr":-0.0131,"sa":0.5034},{"date":"2021-11-18","o":2160.0,"h":2160.0,"l":2078.5,"c":2123.0,"v":12564.0,"dr":-0.0105,"sa":0.5036},{"date":"2021-11-19","o":2122.0,"h":2125.0,"l":2050.0,"c":2095.0,"v":20093.0,"dr":-0.0132,"sa":0.495},{"date":"2021-11-23","o":2136.5,"h":2225.0,"l":2116.0,"c":2205.0,"v":26985.0,"dr":0.0525,"sa":0.4905},{"date":"2021-11-24","o":2230.0,"h":2254.5,"l":2205.0,"c":2250.0,"v":41526.0,"dr":0.0204,"sa":0.4907},{"date":"2021-11-25","o":2270.0,"h":2325.0,"l":2200.0,"c":2324.5,"v":10366.0,"dr":0.0331,"sa":0.489},{"date":"2021-11-26","o":2300.0,"h":2310.0,"l":2196.5,"c":2224.5,"v":17627.0,"dr":-0.043,"sa":0.4909},{"date":"2021-11-29","o":2226.0,"h":2300.0,"l":2212.0,"c":2287.5,"v":14575.0,"dr":0.0283,"sa":0.4903},{"date":"2021-11-30","o":2280.0,"h":2300.0,"l":2223.5,"c":2263.5,"v":17772.0,"dr":-0.0105,"sa":0.4879},{"date":"2021-12-01","o":2340.0,"h":2375.0,"l":2304.5,"c":2336.0,"v":50395.0,"dr":0.032,"sa":0.4888},{"date":"2021-12-02","o":2190.0,"h":2285.0,"l":2090.0,"c":2263.0,"v":37202.0,"dr":-0.0312,"sa":0.4898},{"date":"2021-12-03","o":2299.0,"h":2346.5,"l":2271.0,"c":2318.5,"v":35941.0,"dr":0.0245,"sa":0.4903},{"date":"2021-12-06","o":2348.0,"h":2374.0,"l":2319.0,"c":2358.0,"v":12386.0,"dr":0.017,"sa":0.4868},{"date":"2021-12-07","o":2358.0,"h":2404.5,"l":2343.0,"c":2402.5,"v":18052.0,"dr":0.0189,"sa":0.4866},{"date":"2021-12-09","o":2399.0,"h":2399.0,"l":2335.0,"c":2339.0,"v":7168.0,"dr":-0.0264,"sa":0.487},{"date":"2021-12-10","o":2381.5,"h":2405.0,"l":2332.5,"c":2353.5,"v":17325.0,"dr":0.0062,"sa":0.4868},{"date":"2021-12-13","o":2410.0,"h":2410.0,"l":2233.5,"c":2254.5,"v":22470.0,"dr":-0.0421,"sa":0.4884},{"date":"2021-12-14","o":2270.5,"h":2300.0,"l":2210.5,"c":2212.5,"v":8126.0,"dr":-0.0186,"sa":0.4876},{"date":"2021-12-15","o":2197.0,"h":2221.0,"l":2138.0,"c":2155.0,"v":14562.0,"dr":-0.026,"sa":0.4884},{"date":"2021-12-16","o":2200.0,"h":2275.0,"l":2181.5,"c":2255.0,"v":7707.0,"dr":0.0464,"sa":0.4891},{"date":"2021-12-17","o":2255.0,"h":2259.5,"l":2194.0,"c":2220.5,"v":23469.0,"dr":-0.0153,"sa":0.4888},{"date":"2021-12-20","o":2161.5,"h":2184.0,"l":2115.0,"c":2160.5,"v":16515.0,"dr":-0.027,"sa":0.4846},{"date":"2021-12-21","o":2183.5,"h":2240.0,"l":2183.5,"c":2209.0,"v":8140.0,"dr":0.0224,"sa":0.4813},{"date":"2021-12-22","o":2210.0,"h":2242.0,"l":2187.5,"c":2222.0,"v":18211.0,"dr":0.0059,"sa":0.4814},{"date":"2021-12-23","o":2220.0,"h":2245.0,"l":2173.0,"c":2199.0,"v":5342.0,"dr":-0.0104,"sa":0.4813},{"date":"2021-12-27","o":2191.0,"h":2245.0,"l":2179.0,"c":2196.5,"v":17742.0,"dr":-0.0011,"sa":0.4811},{"date":"2021-12-28","o":2205.0,"h":2218.5,"l":2178.0,"c":2195.5,"v":21254.0,"dr":-0.0005,"sa":0.4811},{"date":"2021-12-29","o":2196.0,"h":2238.5,"l":2170.5,"c":2185.5,"v":9147.0,"dr":-0.0046,"sa":0.4811},{"date":"2021-12-30","o":2210.0,"h":2258.5,"l":2190.5,"c":2217.0,"v":12789.0,"dr":0.0144,"sa":0.4812},{"date":"2022-01-03","o":2217.0,"h":2290.0,"l":2217.0,"c":2290.0,"v":8523.0,"dr":0.0329,"sa":0.4782},{"date":"2022-01-04","o":2298.0,"h":2336.5,"l":2270.0,"c":2321.0,"v":11329.0,"dr":0.0135,"sa":0.4784},{"date":"2022-01-05","o":2321.0,"h":2326.0,"l":2242.0,"c":2247.0,"v":6761.0,"dr":-0.0319,"sa":0.4782},{"date":"2022-01-06","o":2250.0,"h":2350.0,"l":2250.0,"c":2277.5,"v":4845.0,"dr":0.0136,"sa":0.4779},{"date":"2022-01-07","o":2269.0,"h":2326.0,"l":2269.0,"c":2318.5,"v":11107.0,"dr":0.018,"sa":0.478},{"date":"2022-01-10","o":2318.5,"h":2318.5,"l":2277.0,"c":2300.0,"v":5793.0,"dr":-0.008,"sa":0.4779},{"date":"2022-01-11","o":2320.0,"h":2420.0,"l":2320.0,"c":2410.5,"v":16024.0,"dr":0.048,"sa":0.4793},{"date":"2022-01-12","o":2425.0,"h":2510.0,"l":2425.0,"c":2509.5,"v":14678.0,"dr":0.0411,"sa":0.4783},{"date":"2022-01-13","o":2509.0,"h":2605.0,"l":2499.5,"c":2574.0,"v":18356.0,"dr":0.0257,"sa":0.4789},{"date":"2022-01-14","o":2550.0,"h":2625.0,"l":2516.0,"c":2615.5,"v":9827.0,"dr":0.0161,"sa":0.4791},{"date":"2022-01-17","o":2625.0,"h":2625.0,"l":2600.0,"c":2618.5,"v":1605.0,"dr":0.0011,"sa":0.4787},{"date":"2022-01-18","o":2627.0,"h":2665.0,"l":2558.5,"c":2620.5,"v":9593.0,"dr":0.0008,"sa":0.4777},{"date":"2022-01-19","o":2651.0,"h":2703.0,"l":2643.5,"c":2696.5,"v":57637.0,"dr":0.029,"sa":0.4779},{"date":"2022-01-20","o":2700.0,"h":2840.0,"l":2700.0,"c":2823.5,"v":25005.0,"dr":0.0471,"sa":0.479},{"date":"2022-01-21","o":2847.5,"h":2890.5,"l":2801.5,"c":2842.0,"v":22840.0,"dr":0.0066,"sa":0.479},{"date":"2022-01-24","o":2845.0,"h":2845.0,"l":2750.0,"c":2820.5,"v":24427.0,"dr":-0.0076,"sa":0.4777},{"date":"2022-01-25","o":2831.0,"h":3000.0,"l":2819.0,"c":2996.5,"v":32172.0,"dr":0.0624,"sa":0.4804},{"date":"2022-01-26","o":3060.0,"h":3170.5,"l":3050.0,"c":3139.5,"v":23190.0,"dr":0.0477,"sa":0.4822},{"date":"2022-01-27","o":3173.0,"h":3258.0,"l":3160.0,"c":3188.0,"v":21940.0,"dr":0.0154,"sa":0.4823},{"date":"2022-01-28","o":3190.0,"h":3190.0,"l":2969.0,"c":2980.5,"v":21055.0,"dr":-0.0651,"sa":0.486},{"date":"2022-01-31","o":2990.0,"h":3021.5,"l":2922.5,"c":2976.5,"v":11700.0,"dr":-0.0013,"sa":0.4846},{"date":"2022-02-01","o":2966.0,"h":3098.5,"l":2918.5,"c":3071.5,"v":12835.0,"dr":0.0319,"sa":0.4852},{"date":"2022-02-02","o":3032.0,"h":3051.5,"l":2950.0,"c":2974.0,"v":10462.0,"dr":-0.0317,"sa":0.4841},{"date":"2022-02-04","o":2953.0,"h":3038.0,"l":2953.0,"c":2982.0,"v":7808.0,"dr":0.0027,"sa":0.484},{"date":"2022-02-07","o":2982.0,"h":2999.5,"l":2931.0,"c":2979.0,"v":5768.0,"dr":-0.001,"sa":0.4838},{"date":"2022-02-08","o":2934.0,"h":2934.0,"l":2850.0,"c":2864.0,"v":12657.0,"dr":-0.0386,"sa":0.4844},{"date":"2022-02-09","o":2864.0,"h":2930.0,"l":2841.0,"c":2868.5,"v":4766.0,"dr":0.0016,"sa":0.4839},{"date":"2022-02-10","o":2868.5,"h":2960.5,"l":2868.5,"c":2934.0,"v":9795.0,"dr":0.0228,"sa":0.4826},{"date":"2022-02-11","o":2955.0,"h":3075.0,"l":2953.0,"c":3045.0,"v":21596.0,"dr":0.0378,"sa":0.4836},{"date":"2022-02-14","o":3015.5,"h":3072.5,"l":2955.0,"c":2974.5,"v":5863.0,"dr":-0.0232,"sa":0.4842},{"date":"2022-02-15","o":2935.0,"h":2960.0,"l":2870.0,"c":2910.0,"v":17396.0,"dr":-0.0217,"sa":0.4846},{"date":"2022-02-16","o":2961.5,"h":3042.0,"l":2961.5,"c":3032.5,"v":22806.0,"dr":0.0421,"sa":0.4842},{"date":"2022-02-17","o":3000.0,"h":3000.0,"l":2921.0,"c":2928.5,"v":8918.0,"dr":-0.0343,"sa":0.4847},{"date":"2022-02-18","o":2940.0,"h":2955.0,"l":2852.5,"c":2884.0,"v":14473.0,"dr":-0.0152,"sa":0.485},{"date":"2022-02-21","o":2805.0,"h":2970.0,"l":2805.0,"c":2906.0,"v":2389.0,"dr":0.0076,"sa":0.4846},{"date":"2022-02-22","o":3030.0,"h":3060.0,"l":2869.5,"c":2897.0,"v":11191.0,"dr":-0.0031,"sa":0.4846},{"date":"2022-02-23","o":2973.5,"h":2981.0,"l":2916.5,"c":2941.5,"v":15927.0,"dr":0.0154,"sa":0.4847},{"date":"2022-02-24","o":3005.0,"h":3021.5,"l":2766.5,"c":2838.0,"v":25401.0,"dr":-0.0352,"sa":0.4856},{"date":"2022-02-25","o":3000.0,"h":3000.0,"l":2780.0,"c":2829.5,"v":8230.0,"dr":-0.003,"sa":0.4791},{"date":"2022-03-02","o":3011.5,"h":3052.0,"l":2894.0,"c":2968.0,"v":17234.0,"dr":0.0489,"sa":0.4302},{"date":"2022-03-03","o":2955.0,"h":3030.0,"l":2950.5,"c":2981.5,"v":19873.0,"dr":0.0045,"sa":0.4263},{"date":"2022-03-04","o":2974.0,"h":3000.0,"l":2866.5,"c":2892.5,"v":8489.0,"dr":-0.0299,"sa":0.4259},{"date":"2022-03-06","o":2700.0,"h":2760.0,"l":2628.0,"c":2646.0,"v":45636.0,"dr":-0.0852,"sa":0.434},{"date":"2022-03-07","o":2893.0,"h":2946.5,"l":2710.0,"c":2723.5,"v":13412.0,"dr":0.0293,"sa":0.4325},{"date":"2022-03-08","o":2766.0,"h":2783.5,"l":2650.0,"c":2713.0,"v":31621.0,"dr":-0.0039,"sa":0.4325},{"date":"2022-03-09","o":2700.0,"h":2760.0,"l":2628.0,"c":2646.0,"v":45636.0,"dr":-0.0247,"sa":0.4325},{"date":"2022-03-10","o":2700.0,"h":2735.5,"l":2655.5,"c":2713.5,"v":15305.0,"dr":0.0255,"sa":0.4315},{"date":"2022-03-11","o":2811.0,"h":2811.0,"l":2673.0,"c":2685.0,"v":2989.0,"dr":-0.0105,"sa":0.431},{"date":"2022-03-14","o":2595.5,"h":2636.5,"l":2501.5,"c":2526.0,"v":9444.0,"dr":-0.0592,"sa":0.4352},{"date":"2022-03-15","o":2455.0,"h":2499.5,"l":2381.0,"c":2482.5,"v":21493.0,"dr":-0.0172,"sa":0.4311},{"date":"2022-03-16","o":2500.0,"h":2576.5,"l":2478.5,"c":2572.0,"v":10943.0,"dr":0.0361,"sa":0.4318},{"date":"2022-03-17","o":2590.0,"h":2590.0,"l":2493.5,"c":2542.0,"v":27530.0,"dr":-0.0117,"sa":0.4312},{"date":"2022-03-18","o":2620.0,"h":2620.0,"l":2570.0,"c":2585.5,"v":7104.0,"dr":0.0171,"sa":0.429},{"date":"2022-03-21","o":2654.5,"h":2750.0,"l":2654.5,"c":2714.0,"v":24343.0,"dr":0.0497,"sa":0.4314},{"date":"2022-03-22","o":2734.0,"h":2755.0,"l":2693.5,"c":2754.5,"v":17811.0,"dr":0.0149,"sa":0.4315},{"date":"2022-03-23","o":2844.0,"h":2889.5,"l":2801.0,"c":2853.0,"v":13351.0,"dr":0.0358,"sa":0.4325},{"date":"2022-03-25","o":2930.0,"h":2967.0,"l":2898.5,"c":2936.0,"v":15306.0,"dr":0.0291,"sa":0.4315},{"date":"2022-03-28","o":2847.0,"h":2850.5,"l":2765.0,"c":2781.5,"v":15558.0,"dr":-0.0526,"sa":0.4337},{"date":"2022-03-29","o":2818.0,"h":2855.0,"l":2755.0,"c":2774.5,"v":23635.0,"dr":-0.0025,"sa":0.4331},{"date":"2022-03-30","o":2800.0,"h":2835.0,"l":2792.5,"c":2811.5,"v":12775.0,"dr":0.0133,"sa":0.433},{"date":"2022-03-31","o":2855.0,"h":2855.0,"l":2804.5,"c":2827.5,"v":8685.0,"dr":0.0057,"sa":0.4316},{"date":"2022-04-01","o":2890.0,"h":2915.0,"l":2810.5,"c":2855.0,"v":11651.0,"dr":0.0097,"sa":0.4312},{"date":"2022-04-04","o":2855.0,"h":2881.0,"l":2808.0,"c":2877.0,"v":6145.0,"dr":0.0077,"sa":0.4305},{"date":"2022-04-05","o":2885.0,"h":2900.0,"l":2823.5,"c":2830.5,"v":17535.0,"dr":-0.0162,"sa":0.431},{"date":"2022-04-06","o":2770.0,"h":2839.5,"l":2770.0,"c":2793.0,"v":8324.0,"dr":-0.0132,"sa":0.431},{"date":"2022-04-07","o":2820.0,"h":2952.0,"l":2820.0,"c":2947.0,"v":13699.0,"dr":0.0551,"sa":0.4326},{"date":"2022-04-08","o":2955.0,"h":3000.0,"l":2918.0,"c":2994.5,"v":17432.0,"dr":0.0161,"sa":0.4328},{"date":"2022-04-11","o":2997.0,"h":2999.0,"l":2922.5,"c":2967.0,"v":6007.0,"dr":-0.0092,"sa":0.433},{"date":"2022-04-12","o":3010.0,"h":3040.0,"l":2989.0,"c":3000.0,"v":14933.0,"dr":0.0111,"sa":0.433},{"date":"2022-04-13","o":2966.5,"h":2989.0,"l":2830.0,"c":2844.0,"v":112141.0,"dr":-0.052,"sa":0.4366},{"date":"2022-04-18","o":2810.0,"h":2827.0,"l":2756.5,"c":2763.0,"v":7744.0,"dr":-0.0285,"sa":0.4376},{"date":"2022-04-19","o":2762.0,"h":2845.0,"l":2762.0,"c":2843.0,"v":7447.0,"dr":0.029,"sa":0.4383},{"date":"2022-04-20","o":2835.0,"h":2965.0,"l":2829.0,"c":2958.5,"v":12755.0,"dr":0.0406,"sa":0.4399},{"date":"2022-04-21","o":2997.0,"h":2997.0,"l":2916.0,"c":2954.5,"v":21064.0,"dr":-0.0014,"sa":0.4394},{"date":"2022-04-22","o":2950.0,"h":2970.0,"l":2896.0,"c":2906.0,"v":10907.0,"dr":-0.0164,"sa":0.4377},{"date":"2022-04-25","o":2890.0,"h":2890.0,"l":2736.0,"c":2870.0,"v":4408.0,"dr":-0.0124,"sa":0.4379},{"date":"2022-04-26","o":2850.0,"h":2856.5,"l":2770.0,"c":2856.5,"v":4894.0,"dr":-0.0047,"sa":0.4346},{"date":"2022-04-27","o":2840.5,"h":2848.5,"l":2788.5,"c":2804.5,"v":4864.0,"dr":-0.0182,"sa":0.4351},{"date":"2022-04-28","o":2800.0,"h":2990.5,"l":2753.5,"c":2799.5,"v":6823.0,"dr":-0.0018,"sa":0.4351},{"date":"2022-04-29","o":2896.0,"h":2918.0,"l":2802.5,"c":2817.0,"v":4938.0,"dr":0.0063,"sa":0.4351},{"date":"2022-05-02","o":2798.0,"h":2798.0,"l":2669.0,"c":2739.0,"v":4333.0,"dr":-0.0277,"sa":0.4362},{"date":"2022-05-03","o":2781.0,"h":2788.0,"l":2745.0,"c":2772.5,"v":7173.0,"dr":0.0122,"sa":0.4359},{"date":"2022-05-04","o":2770.0,"h":2888.5,"l":2736.5,"c":2872.0,"v":7466.0,"dr":0.0359,"sa":0.4367},{"date":"2022-05-05","o":2822.0,"h":2861.5,"l":2740.0,"c":2825.0,"v":7574.0,"dr":-0.0164,"sa":0.4335},{"date":"2022-05-06","o":2824.0,"h":2965.0,"l":2792.5,"c":2939.5,"v":9980.0,"dr":0.0405,"sa":0.4345},{"date":"2022-05-09","o":2848.5,"h":2862.5,"l":2737.0,"c":2756.0,"v":6680.0,"dr":-0.0624,"sa":0.439},{"date":"2022-05-10","o":2809.0,"h":2836.5,"l":2743.0,"c":2805.0,"v":9439.0,"dr":0.0178,"sa":0.439},{"date":"2022-05-11","o":2912.5,"h":2980.0,"l":2912.5,"c":2945.0,"v":9087.0,"dr":0.0499,"sa":0.4404},{"date":"2022-05-12","o":2929.0,"h":2975.0,"l":2880.0,"c":2963.0,"v":10970.0,"dr":0.0061,"sa":0.4385},{"date":"2022-05-13","o":2989.5,"h":3100.0,"l":2989.5,"c":3097.0,"v":14952.0,"dr":0.0452,"sa":0.4405},{"date":"2022-05-16","o":3111.0,"h":3195.0,"l":3104.0,"c":3170.0,"v":18272.0,"dr":0.0236,"sa":0.439},{"date":"2022-05-19","o":3191.5,"h":3207.0,"l":3126.0,"c":3182.0,"v":11794.0,"dr":0.0038,"sa":0.4388},{"date":"2022-05-20","o":3242.5,"h":3267.0,"l":3169.0,"c":3258.5,"v":9252.0,"dr":0.024,"sa":0.4393},{"date":"2022-05-23","o":3279.0,"h":3279.0,"l":3034.0,"c":3165.5,"v":38911.0,"dr":-0.0285,"sa":0.4392},{"date":"2022-05-24","o":3165.5,"h":3165.5,"l":2962.5,"c":3027.0,"v":20995.0,"dr":-0.0438,"sa":0.4409},{"date":"2022-05-26","o":3126.0,"h":3175.0,"l":3111.5,"c":3164.5,"v":5601.0,"dr":0.0454,"sa":0.4413},{"date":"2022-05-27","o":3108.5,"h":3108.5,"l":3029.0,"c":3032.0,"v":8414.0,"dr":-0.0419,"sa":0.443},{"date":"2022-05-30","o":3063.0,"h":3064.0,"l":2930.0,"c":2966.5,"v":6262.0,"dr":-0.0216,"sa":0.4436},{"date":"2022-05-31","o":3012.5,"h":3025.0,"l":2913.0,"c":2920.0,"v":7678.0,"dr":-0.0157,"sa":0.4438},{"date":"2022-06-01","o":2936.0,"h":2969.5,"l":2881.5,"c":2917.0,"v":7818.0,"dr":-0.001,"sa":0.4438},{"date":"2022-06-02","o":2900.0,"h":2917.0,"l":2870.0,"c":2870.5,"v":18055.0,"dr":-0.0159,"sa":0.4442},{"date":"2022-06-03","o":2910.0,"h":2973.0,"l":2860.0,"c":2972.5,"v":12899.0,"dr":0.0355,"sa":0.4454},{"date":"2022-06-06","o":2975.0,"h":2988.5,"l":2912.5,"c":2950.0,"v":10210.0,"dr":-0.0076,"sa":0.4455},{"date":"2022-06-07","o":2950.0,"h":2971.0,"l":2911.0,"c":2916.0,"v":8870.0,"dr":-0.0115,"sa":0.443},{"date":"2022-06-08","o":2922.5,"h":2931.0,"l":2885.0,"c":2904.5,"v":4044.0,"dr":-0.0039,"sa":0.4428},{"date":"2022-06-09","o":2890.0,"h":2989.0,"l":2874.0,"c":2975.0,"v":7843.0,"dr":0.0243,"sa":0.4417},{"date":"2022-06-10","o":2908.5,"h":3025.0,"l":2873.0,"c":3008.5,"v":5437.0,"dr":0.0113,"sa":0.4367},{"date":"2022-06-13","o":2892.5,"h":3054.5,"l":2870.0,"c":3023.5,"v":21975.0,"dr":0.005,"sa":0.4367},{"date":"2022-06-14","o":3025.0,"h":3110.0,"l":3025.0,"c":3060.5,"v":8921.0,"dr":0.0122,"sa":0.4363},{"date":"2022-06-15","o":3070.5,"h":3110.0,"l":2985.0,"c":3050.0,"v":7426.0,"dr":-0.0034,"sa":0.4362},{"date":"2022-06-16","o":2909.5,"h":2940.0,"l":2867.5,"c":2934.5,"v":9986.0,"dr":-0.0379,"sa":0.4378},{"date":"2022-06-21","o":2842.0,"h":2865.5,"l":2771.0,"c":2785.0,"v":33394.0,"dr":-0.0509,"sa":0.4409},{"date":"2022-06-22","o":2732.0,"h":2827.0,"l":2704.0,"c":2727.5,"v":21867.0,"dr":-0.0206,"sa":0.4414},{"date":"2022-06-23","o":2726.0,"h":2742.0,"l":2612.5,"c":2641.0,"v":12657.0,"dr":-0.0317,"sa":0.4421},{"date":"2022-06-24","o":2624.0,"h":2688.0,"l":2570.0,"c":2600.5,"v":8260.0,"dr":-0.0153,"sa":0.4424},{"date":"2022-06-27","o":2707.5,"h":2890.0,"l":2701.5,"c":2884.5,"v":20579.0,"dr":0.1092,"sa":0.4549},{"date":"2022-06-28","o":2980.0,"h":3028.5,"l":2910.0,"c":2970.5,"v":9946.0,"dr":0.0298,"sa":0.4556},{"date":"2022-06-29","o":3020.5,"h":3054.5,"l":2931.0,"c":2970.0,"v":7494.0,"dr":-0.0002,"sa":0.4548},{"date":"2022-06-30","o":2909.5,"h":2990.0,"l":2900.0,"c":2968.5,"v":8108.0,"dr":-0.0005,"sa":0.4547},{"date":"2022-07-01","o":2910.5,"h":2979.0,"l":2844.0,"c":2968.5,"v":12032.0,"dr":0.0,"sa":0.4505},{"date":"2022-07-04","o":3070.0,"h":3220.0,"l":3050.0,"c":3166.5,"v":18126.0,"dr":0.0667,"sa":0.4551},{"date":"2022-07-05","o":3199.0,"h":3234.5,"l":2939.0,"c":3131.5,"v":29981.0,"dr":-0.0111,"sa":0.4542},{"date":"2022-07-06","o":3113.0,"h":3125.5,"l":2940.0,"c":3121.5,"v":24560.0,"dr":-0.0032,"sa":0.4539},{"date":"2022-07-07","o":3150.0,"h":3439.0,"l":3150.0,"c":3421.5,"v":41293.0,"dr":0.0961,"sa":0.4635},{"date":"2022-07-08","o":3435.0,"h":3560.0,"l":3421.0,"c":3559.0,"v":22452.0,"dr":0.0402,"sa":0.4649},{"date":"2022-07-11","o":3504.0,"h":3504.0,"l":3379.0,"c":3453.0,"v":4050.0,"dr":-0.0298,"sa":0.4657},{"date":"2022-07-12","o":3388.5,"h":3388.5,"l":3255.5,"c":3279.0,"v":7660.0,"dr":-0.0504,"sa":0.4674},{"date":"2022-07-13","o":3263.0,"h":3345.0,"l":3240.0,"c":3291.0,"v":13218.0,"dr":0.0037,"sa":0.4672},{"date":"2022-07-14","o":3169.5,"h":3272.0,"l":3160.0,"c":3231.0,"v":6116.0,"dr":-0.0182,"sa":0.4677},{"date":"2022-07-15","o":3242.5,"h":3379.0,"l":3242.5,"c":3366.5,"v":8592.0,"dr":0.0419,"sa":0.465},{"date":"2022-07-18","o":3464.5,"h":3512.5,"l":3454.0,"c":3490.5,"v":15303.0,"dr":0.0368,"sa":0.4661},{"date":"2022-07-19","o":3555.5,"h":3599.0,"l":3530.0,"c":3584.5,"v":8226.0,"dr":0.0269,"sa":0.4661},{"date":"2022-07-20","o":3600.0,"h":3640.0,"l":3570.0,"c":3628.5,"v":21576.0,"dr":0.0123,"sa":0.4662},{"date":"2022-07-21","o":3548.5,"h":3852.0,"l":3548.0,"c":3828.0,"v":18327.0,"dr":0.055,"sa":0.469},{"date":"2022-07-22","o":3831.0,"h":3837.5,"l":3730.0,"c":3780.0,"v":8292.0,"dr":-0.0125,"sa":0.4692},{"date":"2022-07-25","o":3800.0,"h":4100.0,"l":3800.0,"c":4050.0,"v":10803.0,"dr":0.0714,"sa":0.4737},{"date":"2022-07-26","o":4179.0,"h":4233.0,"l":4081.0,"c":4200.5,"v":7763.0,"dr":0.0372,"sa":0.4746},{"date":"2022-07-27","o":4250.0,"h":4313.0,"l":4125.5,"c":4286.0,"v":7850.0,"dr":0.0204,"sa":0.4739},{"date":"2022-07-28","o":4387.0,"h":4387.0,"l":4040.0,"c":4220.5,"v":11020.0,"dr":-0.0153,"sa":0.4734},{"date":"2022-07-29","o":4450.0,"h":4500.0,"l":4094.0,"c":4147.5,"v":17714.0,"dr":-0.0173,"sa":0.4733},{"date":"2022-08-01","o":4141.0,"h":4141.0,"l":3890.0,"c":3978.0,"v":39731.0,"dr":-0.0409,"sa":0.4754},{"date":"2022-08-02","o":3978.0,"h":4040.0,"l":3911.5,"c":3987.0,"v":23699.0,"dr":0.0023,"sa":0.4752},{"date":"2022-08-03","o":4019.5,"h":4036.0,"l":3938.5,"c":3981.0,"v":11981.0,"dr":-0.0015,"sa":0.4747},{"date":"2022-08-04","o":4012.0,"h":4185.0,"l":3927.5,"c":4147.5,"v":16739.0,"dr":0.0418,"sa":0.4762},{"date":"2022-08-05","o":4199.5,"h":4260.0,"l":4118.0,"c":4126.5,"v":18835.0,"dr":-0.0051,"sa":0.4754},{"date":"2022-08-08","o":4325.0,"h":4375.0,"l":4184.0,"c":4375.0,"v":33496.0,"dr":0.0602,"sa":0.4788},{"date":"2022-08-09","o":4390.0,"h":4528.0,"l":4360.0,"c":4452.5,"v":14214.0,"dr":0.0177,"sa":0.4768},{"date":"2022-08-10","o":4500.0,"h":4533.5,"l":4441.5,"c":4481.0,"v":20663.0,"dr":0.0064,"sa":0.4767},{"date":"2022-08-11","o":4092.5,"h":4092.5,"l":3701.0,"c":3895.0,"v":517369.0,"dr":-0.1308,"sa":0.4954},{"date":"2022-08-12","o":3700.0,"h":3930.0,"l":3687.0,"c":3895.5,"v":53910.0,"dr":0.0001,"sa":0.4934},{"date":"2022-08-16","o":3896.5,"h":3918.0,"l":3821.0,"c":3862.5,"v":17323.0,"dr":-0.0085,"sa":0.4862},{"date":"2022-08-17","o":3830.0,"h":4040.0,"l":3830.0,"c":4032.5,"v":39048.0,"dr":0.044,"sa":0.4876},{"date":"2022-08-18","o":4055.0,"h":4200.0,"l":4036.0,"c":4188.5,"v":20124.0,"dr":0.0387,"sa":0.4886},{"date":"2022-08-19","o":4137.0,"h":4204.0,"l":4094.0,"c":4115.5,"v":14896.0,"dr":-0.0174,"sa":0.4891},{"date":"2022-08-22","o":4084.5,"h":4185.5,"l":4040.0,"c":4157.5,"v":20037.0,"dr":0.0102,"sa":0.4891},{"date":"2022-08-23","o":4264.0,"h":4398.0,"l":4263.0,"c":4378.5,"v":21476.0,"dr":0.0532,"sa":0.4914},{"date":"2022-08-24","o":4380.0,"h":4463.5,"l":4364.0,"c":4391.0,"v":8555.0,"dr":0.0029,"sa":0.4911},{"date":"2022-08-25","o":4385.0,"h":4400.0,"l":4265.0,"c":4315.0,"v":10895.0,"dr":-0.0173,"sa":0.4863},{"date":"2022-08-26","o":4307.0,"h":4353.0,"l":4225.0,"c":4334.0,"v":9930.0,"dr":0.0044,"sa":0.4855},{"date":"2022-08-29","o":4400.0,"h":4515.0,"l":4400.0,"c":4444.5,"v":21886.0,"dr":0.0255,"sa":0.4855},{"date":"2022-08-30","o":4303.0,"h":4318.0,"l":4156.5,"c":4212.5,"v":18692.0,"dr":-0.0522,"sa":0.4887},{"date":"2022-08-31","o":4200.0,"h":4258.0,"l":4131.5,"c":4220.0,"v":5264.0,"dr":0.0018,"sa":0.4883},{"date":"2022-09-01","o":4220.0,"h":4246.0,"l":4150.5,"c":4183.5,"v":9232.0,"dr":-0.0086,"sa":0.4877},{"date":"2022-09-05","o":4188.0,"h":4300.0,"l":4050.0,"c":4095.0,"v":2210.0,"dr":-0.0212,"sa":0.4883},{"date":"2022-09-06","o":4000.0,"h":4000.0,"l":3850.0,"c":3918.0,"v":22965.0,"dr":-0.0432,"sa":0.4904},{"date":"2022-09-07","o":3857.0,"h":3930.0,"l":3816.0,"c":3903.5,"v":5880.0,"dr":-0.0037,"sa":0.4889},{"date":"2022-09-08","o":3961.0,"h":3961.0,"l":3837.5,"c":3875.5,"v":4879.0,"dr":-0.0072,"sa":0.4881},{"date":"2022-09-09","o":3924.0,"h":3970.0,"l":3876.0,"c":3878.5,"v":15217.0,"dr":0.0008,"sa":0.488},{"date":"2022-09-12","o":3944.0,"h":3986.0,"l":3882.0,"c":3885.5,"v":14164.0,"dr":0.0018,"sa":0.4878},{"date":"2022-09-13","o":3810.0,"h":3825.0,"l":3712.0,"c":3718.0,"v":10429.0,"dr":-0.0431,"sa":0.4898},{"date":"2022-09-14","o":3779.0,"h":3821.0,"l":3760.0,"c":3816.5,"v":6127.0,"dr":0.0265,"sa":0.4902},{"date":"2022-09-15","o":3810.0,"h":3920.0,"l":3765.5,"c":3919.5,"v":3448.0,"dr":0.027,"sa":0.4907},{"date":"2022-09-16","o":3851.5,"h":3947.0,"l":3821.5,"c":3947.0,"v":8999.0,"dr":0.007,"sa":0.4906},{"date":"2022-09-19","o":3953.0,"h":4129.5,"l":3905.0,"c":4107.0,"v":6353.0,"dr":0.0405,"sa":0.4868},{"date":"2022-09-20","o":4137.0,"h":4150.0,"l":4035.0,"c":4096.5,"v":11809.0,"dr":-0.0026,"sa":0.4859},{"date":"2022-09-21","o":4080.0,"h":4165.0,"l":4050.0,"c":4110.0,"v":5932.0,"dr":0.0033,"sa":0.4859},{"date":"2022-09-22","o":4160.0,"h":4355.0,"l":4140.0,"c":4347.5,"v":10520.0,"dr":0.0578,"sa":0.4888},{"date":"2022-09-23","o":4088.5,"h":4098.0,"l":3912.0,"c":3933.0,"v":14918.0,"dr":-0.0953,"sa":0.4986},{"date":"2022-09-26","o":3911.0,"h":3911.0,"l":3712.0,"c":3789.5,"v":10507.0,"dr":-0.0365,"sa":0.5},{"date":"2022-09-27","o":3842.5,"h":3842.5,"l":3710.0,"c":3771.5,"v":6483.0,"dr":-0.0047,"sa":0.4999},{"date":"2022-09-28","o":3744.0,"h":3776.5,"l":3679.0,"c":3767.5,"v":10673.0,"dr":-0.0011,"sa":0.4986},{"date":"2022-09-29","o":3728.0,"h":3774.0,"l":3650.0,"c":3738.5,"v":8980.0,"dr":-0.0077,"sa":0.4979},{"date":"2022-09-30","o":3738.5,"h":3880.0,"l":3717.0,"c":3845.0,"v":23233.0,"dr":0.0285,"sa":0.4967},{"date":"2022-10-03","o":4265.0,"h":4317.0,"l":4203.5,"c":4307.0,"v":40006.0,"dr":0.1202,"sa":0.5089},{"date":"2022-10-05","o":4278.5,"h":4413.0,"l":4238.5,"c":4399.0,"v":24482.0,"dr":0.0214,"sa":0.5076},{"date":"2022-10-06","o":4440.0,"h":4480.0,"l":4378.0,"c":4450.5,"v":11532.0,"dr":0.0117,"sa":0.5076},{"date":"2022-10-11","o":4400.5,"h":4400.5,"l":4276.5,"c":4284.5,"v":8469.0,"dr":-0.0373,"sa":0.5089},{"date":"2022-10-12","o":4284.5,"h":4300.5,"l":4205.0,"c":4258.0,"v":10785.0,"dr":-0.0062,"sa":0.5086},{"date":"2022-10-13","o":4326.5,"h":4600.0,"l":4255.0,"c":4543.0,"v":25449.0,"dr":0.0669,"sa":0.5125},{"date":"2022-10-14","o":4510.0,"h":4524.0,"l":4365.0,"c":4366.5,"v":8035.0,"dr":-0.0389,"sa":0.5137},{"date":"2022-10-17","o":4376.0,"h":4415.0,"l":4300.0,"c":4313.0,"v":3511.0,"dr":-0.0123,"sa":0.5126},{"date":"2022-10-18","o":4318.0,"h":4360.0,"l":4251.0,"c":4355.5,"v":6802.0,"dr":0.0099,"sa":0.5126},{"date":"2022-10-19","o":4428.5,"h":4514.5,"l":4408.0,"c":4503.5,"v":13045.0,"dr":0.034,"sa":0.5135},{"date":"2022-10-20","o":4571.0,"h":4692.0,"l":4571.0,"c":4672.5,"v":24662.0,"dr":0.0375,"sa":0.5139},{"date":"2022-10-21","o":4800.0,"h":4945.0,"l":4796.0,"c":4868.0,"v":30074.0,"dr":0.0418,"sa":0.5153},{"date":"2022-10-25","o":4327.0,"h":4337.0,"l":4245.0,"c":4266.0,"v":26450.0,"dr":-0.1237,"sa":0.5308},{"date":"2022-10-26","o":4192.0,"h":4259.0,"l":4117.0,"c":4131.0,"v":38498.0,"dr":-0.0316,"sa":0.5312},{"date":"2022-10-27","o":4195.5,"h":4273.0,"l":4167.5,"c":4218.5,"v":19353.0,"dr":0.0212,"sa":0.5315},{"date":"2022-10-28","o":4179.0,"h":4189.0,"l":4081.0,"c":4119.5,"v":26792.0,"dr":-0.0235,"sa":0.5321},{"date":"2022-10-31","o":4063.0,"h":4070.0,"l":3860.0,"c":3961.0,"v":72974.0,"dr":-0.0385,"sa":0.5337},{"date":"2022-11-01","o":4005.0,"h":4042.5,"l":3933.0,"c":3960.5,"v":28453.0,"dr":-0.0001,"sa":0.5311},{"date":"2022-11-02","o":3936.5,"h":3950.0,"l":3865.0,"c":3877.0,"v":22387.0,"dr":-0.0211,"sa":0.5312},{"date":"2022-11-03","o":3950.0,"h":4135.0,"l":3861.0,"c":3991.0,"v":22669.0,"dr":0.0294,"sa":0.5301},{"date":"2022-11-04","o":3999.0,"h":4060.0,"l":3810.0,"c":3830.0,"v":39957.0,"dr":-0.0403,"sa":0.5319},{"date":"2022-11-07","o":3800.0,"h":3815.0,"l":3468.0,"c":3582.0,"v":36045.0,"dr":-0.0648,"sa":0.533},{"date":"2022-11-08","o":3590.0,"h":3632.5,"l":3530.0,"c":3626.5,"v":31632.0,"dr":0.0124,"sa":0.5329},{"date":"2022-11-09","o":3631.0,"h":3676.5,"l":3540.0,"c":3547.5,"v":19922.0,"dr":-0.0218,"sa":0.5335},{"date":"2022-11-10","o":3570.0,"h":3570.0,"l":3330.0,"c":3406.5,"v":98139.0,"dr":-0.0397,"sa":0.5347},{"date":"2022-11-11","o":3460.0,"h":3625.0,"l":3413.0,"c":3570.5,"v":74258.0,"dr":0.0481,"sa":0.5337},{"date":"2022-11-14","o":3650.0,"h":3749.5,"l":3615.0,"c":3707.0,"v":50950.0,"dr":0.0382,"sa":0.5317},{"date":"2022-11-15","o":3790.0,"h":3855.0,"l":3678.0,"c":3824.0,"v":86373.0,"dr":0.0316,"sa":0.5324},{"date":"2022-11-16","o":3842.0,"h":3860.0,"l":3716.0,"c":3761.5,"v":36348.0,"dr":-0.0163,"sa":0.5322},{"date":"2022-11-17","o":3725.0,"h":3864.0,"l":3652.0,"c":3860.0,"v":28505.0,"dr":0.0262,"sa":0.5319},{"date":"2022-11-18","o":3895.5,"h":3947.0,"l":3750.0,"c":3786.5,"v":44675.0,"dr":-0.019,"sa":0.5321},{"date":"2022-11-22","o":3500.0,"h":3500.0,"l":3172.0,"c":3339.0,"v":101369.0,"dr":-0.1182,"sa":0.5457},{"date":"2022-11-23","o":3336.0,"h":3402.0,"l":3280.0,"c":3302.0,"v":51207.0,"dr":-0.0111,"sa":0.5458},{"date":"2022-11-24","o":3302.0,"h":3405.0,"l":3302.0,"c":3393.0,"v":6820.0,"dr":0.0276,"sa":0.5461},{"date":"2022-11-25","o":3408.0,"h":3438.5,"l":3333.0,"c":3333.0,"v":18770.0,"dr":-0.0177,"sa":0.5457},{"date":"2022-11-28","o":3360.0,"h":3415.0,"l":3310.0,"c":3412.5,"v":31778.0,"dr":0.0239,"sa":0.5461},{"date":"2022-11-29","o":3530.0,"h":3669.0,"l":3513.5,"c":3628.0,"v":48604.0,"dr":0.0632,"sa":0.5494},{"date":"2022-11-30","o":3647.0,"h":3784.0,"l":3647.0,"c":3782.5,"v":47315.0,"dr":0.0426,"sa":0.5508},{"date":"2022-12-01","o":3730.0,"h":3797.0,"l":3724.0,"c":3722.0,"v":11984.0,"dr":-0.016,"sa":0.5509},{"date":"2022-12-02","o":3690.0,"h":3829.0,"l":3690.0,"c":3735.5,"v":27915.0,"dr":0.0036,"sa":0.5508},{"date":"2022-12-05","o":3740.0,"h":3770.0,"l":3653.0,"c":3657.5,"v":17093.0,"dr":-0.0209,"sa":0.5511},{"date":"2022-12-06","o":3661.0,"h":3875.0,"l":3661.0,"c":3800.0,"v":31439.0,"dr":0.039,"sa":0.55},{"date":"2022-12-07","o":3849.5,"h":3874.5,"l":3723.5,"c":3748.0,"v":25436.0,"dr":-0.0137,"sa":0.55},{"date":"2022-12-12","o":3748.0,"h":3748.0,"l":3368.0,"c":3438.5,"v":47420.0,"dr":-0.0826,"sa":0.5557},{"date":"2022-12-13","o":3470.0,"h":3483.0,"l":3380.0,"c":3390.0,"v":23287.0,"dr":-0.0141,"sa":0.5541},{"date":"2022-12-14","o":3281.0,"h":3281.0,"l":2955.5,"c":3023.0,"v":152157.0,"dr":-0.1083,"sa":0.5644},{"date":"2022-12-15","o":3040.0,"h":3185.0,"l":3035.0,"c":3130.0,"v":46699.0,"dr":0.0354,"sa":0.5652},{"date":"2022-12-16","o":3130.0,"h":3150.5,"l":3050.0,"c":3104.5,"v":33567.0,"dr":-0.0081,"sa":0.5645},{"date":"2022-12-19","o":3104.5,"h":3224.0,"l":3071.0,"c":3192.0,"v":29489.0,"dr":0.0282,"sa":0.5641},{"date":"2022-12-20","o":3250.0,"h":3278.0,"l":3184.5,"c":3253.0,"v":8299.0,"dr":0.0191,"sa":0.564},{"date":"2022-12-21","o":3310.0,"h":3430.0,"l":3310.0,"c":3426.5,"v":48404.0,"dr":0.0533,"sa":0.5661},{"date":"2022-12-22","o":3460.0,"h":3565.0,"l":3445.5,"c":3501.0,"v":27016.0,"dr":0.0217,"sa":0.5662},{"date":"2022-12-23","o":3545.0,"h":3709.0,"l":3517.0,"c":3691.0,"v":32682.0,"dr":0.0543,"sa":0.5678},{"date":"2022-12-26","o":3725.0,"h":3725.0,"l":3585.0,"c":3655.5,"v":6847.0,"dr":-0.0096,"sa":0.568},{"date":"2022-12-28","o":3675.0,"h":3815.0,"l":3675.0,"c":3756.5,"v":34222.0,"dr":0.0276,"sa":0.5668},{"date":"2022-12-29","o":3761.0,"h":3800.0,"l":3638.0,"c":3650.0,"v":16447.0,"dr":-0.0284,"sa":0.5672},{"date":"2022-12-30","o":3640.0,"h":3696.0,"l":3534.0,"c":3633.0,"v":9209.0,"dr":-0.0047,"sa":0.5665},{"date":"2023-01-02","o":3600.0,"h":3600.0,"l":3443.0,"c":3483.0,"v":19375.0,"dr":-0.0413,"sa":0.5665},{"date":"2023-01-03","o":3290.0,"h":3395.0,"l":3232.0,"c":3277.0,"v":54884.0,"dr":-0.0591,"sa":0.5696},{"date":"2023-01-04","o":3300.0,"h":3395.0,"l":3173.5,"c":3305.0,"v":30502.0,"dr":0.0085,"sa":0.5689},{"date":"2023-01-05","o":3355.0,"h":3473.0,"l":3355.0,"c":3446.5,"v":16958.0,"dr":0.0428,"sa":0.5699},{"date":"2023-01-06","o":3550.0,"h":3580.0,"l":3458.0,"c":3481.5,"v":33743.0,"dr":0.0102,"sa":0.57},{"date":"2023-01-09","o":3500.0,"h":3500.0,"l":3410.0,"c":3428.0,"v":44681.0,"dr":-0.0154,"sa":0.5701},{"date":"2023-01-10","o":3435.0,"h":3500.0,"l":3384.0,"c":3470.0,"v":14204.0,"dr":0.0123,"sa":0.5702},{"date":"2023-01-11","o":3510.0,"h":3570.0,"l":3475.0,"c":3569.0,"v":16297.0,"dr":0.0285,"sa":0.5708},{"date":"2023-01-12","o":3620.0,"h":3745.0,"l":3581.0,"c":3733.5,"v":60129.0,"dr":0.0461,"sa":0.5724},{"date":"2023-01-13","o":3733.0,"h":3815.0,"l":3696.0,"c":3785.5,"v":22712.0,"dr":0.0139,"sa":0.5724},{"date":"2023-01-16","o":3850.0,"h":3854.0,"l":3731.0,"c":3811.0,"v":11847.0,"dr":0.0067,"sa":0.5716},{"date":"2023-01-17","o":3823.0,"h":4100.0,"l":3813.0,"c":4095.0,"v":43520.0,"dr":0.0745,"sa":0.576},{"date":"2023-01-18","o":4116.0,"h":4120.0,"l":3880.0,"c":3882.0,"v":16848.0,"dr":-0.052,"sa":0.5776},{"date":"2023-01-19","o":3875.0,"h":3961.0,"l":3799.5,"c":3894.0,"v":7190.0,"dr":0.0031,"sa":0.5775},{"date":"2023-01-20","o":4000.0,"h":4161.0,"l":3955.0,"c":4148.5,"v":16985.0,"dr":0.0654,"sa":0.5806},{"date":"2023-01-23","o":4163.0,"h":4353.0,"l":4163.0,"c":4270.0,"v":40174.0,"dr":0.0293,"sa":0.5811},{"date":"2023-01-24","o":4312.0,"h":4365.0,"l":3933.0,"c":4215.5,"v":6886.0,"dr":-0.0128,"sa":0.5796},{"date":"2023-01-25","o":4250.0,"h":4377.0,"l":4161.5,"c":4360.0,"v":9017.0,"dr":0.0343,"sa":0.5792},{"date":"2023-01-26","o":4352.0,"h":4377.0,"l":4186.5,"c":4294.0,"v":49904.0,"dr":-0.0151,"sa":0.579},{"date":"2023-01-27","o":4292.0,"h":4294.0,"l":4150.5,"c":4175.0,"v":38894.0,"dr":-0.0277,"sa":0.5797},{"date":"2023-01-30","o":4175.0,"h":4260.0,"l":4151.0,"c":4167.5,"v":18422.0,"dr":-0.0018,"sa":0.5797},{"date":"2023-01-31","o":4200.0,"h":4270.0,"l":4178.5,"c":4266.5,"v":21397.0,"dr":0.0238,"sa":0.5801},{"date":"2023-02-01","o":4268.0,"h":4357.0,"l":4103.0,"c":4215.0,"v":13056.0,"dr":-0.0121,"sa":0.5796},{"date":"2023-02-02","o":4200.5,"h":4251.0,"l":3970.0,"c":4000.0,"v":21240.0,"dr":-0.051,"sa":0.5804},{"date":"2023-02-03","o":3990.0,"h":4086.5,"l":3933.0,"c":3950.0,"v":22576.0,"dr":-0.0125,"sa":0.5805},{"date":"2023-02-06","o":4000.0,"h":4101.5,"l":3913.0,"c":4089.0,"v":11104.0,"dr":0.0352,"sa":0.5814},{"date":"2023-02-07","o":4089.0,"h":4149.0,"l":4007.0,"c":4044.0,"v":16598.0,"dr":-0.011,"sa":0.5784},{"date":"2023-02-08","o":4100.0,"h":4130.0,"l":4016.0,"c":4114.0,"v":11093.0,"dr":0.0173,"sa":0.5768},{"date":"2023-02-09","o":4180.0,"h":4180.0,"l":4060.0,"c":4117.5,"v":9898.0,"dr":0.0009,"sa":0.5766},{"date":"2023-02-10","o":4138.0,"h":4283.0,"l":4138.0,"c":4275.0,"v":49110.0,"dr":0.0383,"sa":0.5738},{"date":"2023-02-13","o":4280.0,"h":4339.5,"l":4200.0,"c":4330.5,"v":9975.0,"dr":0.013,"sa":0.5739},{"date":"2023-02-14","o":4360.0,"h":4383.0,"l":4255.0,"c":4279.0,"v":15623.0,"dr":-0.0119,"sa":0.5733},{"date":"2023-02-15","o":4258.0,"h":4303.0,"l":4200.0,"c":4288.0,"v":10053.0,"dr":0.0021,"sa":0.5723},{"date":"2023-02-16","o":4291.5,"h":4312.0,"l":4228.5,"c":4297.5,"v":6667.0,"dr":0.0022,"sa":0.5723},{"date":"2023-02-17","o":4250.0,"h":4289.5,"l":4228.5,"c":4264.0,"v":14000.0,"dr":-0.0078,"sa":0.5724},{"date":"2023-02-22","o":4220.0,"h":4220.0,"l":4119.0,"c":4149.5,"v":8743.0,"dr":-0.0269,"sa":0.5717},{"date":"2023-02-23","o":4243.0,"h":4360.0,"l":4194.0,"c":4301.0,"v":27684.0,"dr":0.0365,"sa":0.5727},{"date":"2023-02-24","o":4297.5,"h":4297.5,"l":4155.0,"c":4175.0,"v":12528.0,"dr":-0.0293,"sa":0.5732},{"date":"2023-02-27","o":4199.0,"h":4282.0,"l":4182.0,"c":4210.5,"v":19956.0,"dr":0.0085,"sa":0.5721},{"date":"2023-02-28","o":4314.0,"h":4350.0,"l":4042.0,"c":4072.5,"v":30523.0,"dr":-0.0328,"sa":0.5726},{"date":"2023-03-01","o":4006.0,"h":4097.5,"l":3839.5,"c":4081.5,"v":38095.0,"dr":0.0022,"sa":0.5721},{"date":"2023-03-02","o":4055.5,"h":4144.0,"l":3960.5,"c":4028.5,"v":49349.0,"dr":-0.013,"sa":0.5709},{"date":"2023-03-03","o":4028.5,"h":4149.0,"l":3985.0,"c":4136.0,"v":11196.0,"dr":0.0267,"sa":0.5703},{"date":"2023-03-06","o":4209.0,"h":4253.0,"l":4127.0,"c":4250.0,"v":37933.0,"dr":0.0276,"sa":0.5706},{"date":"2023-03-07","o":4240.0,"h":4240.0,"l":4067.5,"c":4115.5,"v":15951.0,"dr":-0.0316,"sa":0.5716},{"date":"2023-03-08","o":4120.0,"h":4300.0,"l":4120.0,"c":4261.0,"v":21008.0,"dr":0.0354,"sa":0.5725},{"date":"2023-03-09","o":4300.0,"h":4449.5,"l":4266.0,"c":4286.0,"v":20624.0,"dr":0.0059,"sa":0.5724},{"date":"2023-03-10","o":4286.0,"h":4385.5,"l":4226.5,"c":4279.0,"v":6794.0,"dr":-0.0016,"sa":0.5712},{"date":"2023-03-13","o":4159.0,"h":4252.5,"l":4100.0,"c":4113.0,"v":18093.0,"dr":-0.0388,"sa":0.5726},{"date":"2023-03-14","o":4169.0,"h":4256.0,"l":4023.0,"c":4044.5,"v":12343.0,"dr":-0.0167,"sa":0.571},{"date":"2023-03-15","o":3960.0,"h":3990.0,"l":3808.0,"c":3950.5,"v":14078.0,"dr":-0.0232,"sa":0.5715},{"date":"2023-03-16","o":3936.0,"h":4029.0,"l":3901.5,"c":4023.0,"v":20792.0,"dr":0.0184,"sa":0.5709},{"date":"2023-03-17","o":3965.0,"h":4029.0,"l":3914.5,"c":4018.5,"v":20029.0,"dr":-0.0011,"sa":0.5642},{"date":"2023-03-20","o":4149.0,"h":4149.0,"l":3935.0,"c":3944.5,"v":10157.0,"dr":-0.0184,"sa":0.5639},{"date":"2023-03-21","o":4019.0,"h":4052.0,"l":3989.0,"c":4010.0,"v":12421.0,"dr":0.0166,"sa":0.564},{"date":"2023-03-22","o":3983.0,"h":4000.0,"l":3879.5,"c":3945.0,"v":13105.0,"dr":-0.0162,"sa":0.5637},{"date":"2023-03-23","o":3994.0,"h":3994.0,"l":3750.0,"c":3769.0,"v":10430.0,"dr":-0.0446,"sa":0.5651},{"date":"2023-03-27","o":3800.0,"h":3950.0,"l":3800.0,"c":3921.0,"v":8696.0,"dr":0.0403,"sa":0.5663},{"date":"2023-03-28","o":3950.0,"h":4015.0,"l":3925.0,"c":4004.0,"v":14994.0,"dr":0.0212,"sa":0.5633},{"date":"2023-03-29","o":4020.0,"h":4240.0,"l":4020.0,"c":4125.0,"v":69014.0,"dr":0.0302,"sa":0.5636},{"date":"2023-03-30","o":4179.0,"h":4250.0,"l":4104.5,"c":4238.0,"v":33581.0,"dr":0.0274,"sa":0.5631},{"date":"2023-03-31","o":4300.0,"h":4313.0,"l":4200.5,"c":4230.5,"v":22955.0,"dr":-0.0018,"sa":0.563},{"date":"2023-04-03","o":4349.0,"h":4440.0,"l":4349.0,"c":4431.0,"v":25627.0,"dr":0.0474,"sa":0.5646},{"date":"2023-04-04","o":4440.5,"h":4497.5,"l":4360.0,"c":4396.0,"v":17239.0,"dr":-0.0079,"sa":0.5627},{"date":"2023-04-05","o":4400.0,"h":4448.0,"l":4293.0,"c":4425.5,"v":19293.0,"dr":0.0067,"sa":0.5626},{"date":"2023-04-10","o":4429.0,"h":4450.0,"l":4370.5,"c":4396.0,"v":17265.0,"dr":-0.0067,"sa":0.5617},{"date":"2023-04-11","o":4500.5,"h":4639.0,"l":4500.5,"c":4605.5,"v":35046.0,"dr":0.0477,"sa":0.5629},{"date":"2023-04-12","o":4628.5,"h":4750.0,"l":4614.0,"c":4696.0,"v":42047.0,"dr":0.0197,"sa":0.5604},{"date":"2023-04-13","o":4713.0,"h":4810.0,"l":4713.0,"c":4788.0,"v":22719.0,"dr":0.0196,"sa":0.5606},{"date":"2023-04-14","o":4820.0,"h":4876.0,"l":4795.0,"c":4875.0,"v":21828.0,"dr":0.0182,"sa":0.5607},{"date":"2023-04-17","o":4870.0,"h":4975.0,"l":4870.0,"c":4950.0,"v":25911.0,"dr":0.0154,"sa":0.5609},{"date":"2023-04-18","o":4969.5,"h":5255.0,"l":4966.0,"c":5225.0,"v":34906.0,"dr":0.0556,"sa":0.5633},{"date":"2023-04-19","o":5106.0,"h":5119.0,"l":5005.0,"c":5029.5,"v":46369.0,"dr":-0.0374,"sa":0.5647},{"date":"2023-04-20","o":5180.0,"h":5180.0,"l":4981.5,"c":5155.0,"v":21785.0,"dr":0.025,"sa":0.5648},{"date":"2023-04-21","o":5145.0,"h":5320.0,"l":5084.5,"c":5289.0,"v":28803.0,"dr":0.026,"sa":0.5651},{"date":"2023-04-24","o":5355.0,"h":5555.0,"l":5300.0,"c":5536.5,"v":29826.0,"dr":0.0468,"sa":0.5644},{"date":"2023-04-25","o":5577.0,"h":5734.0,"l":5505.5,"c":5519.0,"v":27154.0,"dr":-0.0032,"sa":0.5642},{"date":"2023-04-26","o":5518.0,"h":5518.0,"l":5304.5,"c":5498.5,"v":18552.0,"dr":-0.0037,"sa":0.5642},{"date":"2023-04-27","o":5189.5,"h":5273.0,"l":4745.0,"c":4783.0,"v":21722.0,"dr":-0.1301,"sa":0.5796},{"date":"2023-04-28","o":4700.0,"h":4899.0,"l":4700.0,"c":4833.0,"v":16887.0,"dr":0.0105,"sa":0.5771},{"date":"2023-05-02","o":4832.0,"h":4832.0,"l":4607.0,"c":4647.5,"v":24917.0,"dr":-0.0384,"sa":0.5777},{"date":"2023-05-03","o":4678.5,"h":4685.0,"l":4545.0,"c":4547.5,"v":18990.0,"dr":-0.0215,"sa":0.5776},{"date":"2023-05-04","o":4614.0,"h":4670.5,"l":4548.0,"c":4617.0,"v":11017.0,"dr":0.0153,"sa":0.5765},{"date":"2023-05-05","o":4750.0,"h":4941.5,"l":4650.0,"c":4927.0,"v":10772.0,"dr":0.0671,"sa":0.5801},{"date":"2023-05-08","o":4993.0,"h":5036.5,"l":4929.0,"c":4973.0,"v":40138.0,"dr":0.0093,"sa":0.5798},{"date":"2023-05-09","o":4979.0,"h":5030.0,"l":4955.5,"c":4970.0,"v":10940.0,"dr":-0.0006,"sa":0.5796},{"date":"2023-05-10","o":4951.0,"h":5048.0,"l":4925.0,"c":4999.0,"v":18177.0,"dr":0.0058,"sa":0.5796},{"date":"2023-05-11","o":4937.5,"h":5216.0,"l":4863.0,"c":5190.5,"v":16903.0,"dr":0.0383,"sa":0.5802},{"date":"2023-05-12","o":5294.0,"h":5551.0,"l":5294.0,"c":5533.0,"v":58861.0,"dr":0.066,"sa":0.5836},{"date":"2023-05-15","o":5510.0,"h":5520.0,"l":5390.0,"c":5510.5,"v":49103.0,"dr":-0.0041,"sa":0.5837},{"date":"2023-05-16","o":5703.0,"h":5800.5,"l":5622.0,"c":5682.5,"v":17770.0,"dr":0.0312,"sa":0.5835},{"date":"2023-05-17","o":5707.5,"h":5734.5,"l":5625.0,"c":5651.0,"v":19319.0,"dr":-0.0055,"sa":0.5835},{"date":"2023-05-18","o":5635.0,"h":5806.0,"l":5586.0,"c":5799.5,"v":24461.0,"dr":0.0263,"sa":0.583},{"date":"2023-05-19","o":5821.0,"h":5859.0,"l":5742.5,"c":5792.0,"v":16070.0,"dr":-0.0013,"sa":0.5827},{"date":"2023-05-22","o":5731.5,"h":5800.0,"l":5680.0,"c":5692.0,"v":17329.0,"dr":-0.0173,"sa":0.5819},{"date":"2023-05-23","o":5711.0,"h":5908.5,"l":5711.0,"c":5824.5,"v":16105.0,"dr":0.0233,"sa":0.5785},{"date":"2023-05-24","o":5832.0,"h":5938.0,"l":5832.0,"c":5889.5,"v":14963.0,"dr":0.0112,"sa":0.5783},{"date":"2023-05-29","o":5910.0,"h":5965.0,"l":5635.0,"c":5896.5,"v":6844.0,"dr":0.0012,"sa":0.5765},{"date":"2023-05-30","o":5827.0,"h":5827.0,"l":5650.0,"c":5717.5,"v":21696.0,"dr":-0.0304,"sa":0.5775},{"date":"2023-05-31","o":5656.5,"h":5676.5,"l":5574.0,"c":5659.0,"v":17316.0,"dr":-0.0102,"sa":0.5761},{"date":"2023-06-01","o":5710.0,"h":5950.0,"l":5694.0,"c":5937.0,"v":9509.0,"dr":0.0491,"sa":0.5776},{"date":"2023-06-02","o":6001.5,"h":6093.0,"l":6001.5,"c":6068.0,"v":11209.0,"dr":0.0221,"sa":0.5779},{"date":"2023-06-05","o":6095.0,"h":6174.5,"l":6082.5,"c":6126.0,"v":11742.0,"dr":0.0096,"sa":0.5775},{"date":"2023-06-06","o":6200.0,"h":6279.0,"l":6083.0,"c":6252.0,"v":15322.0,"dr":0.0206,"sa":0.5769},{"date":"2023-06-07","o":6342.0,"h":6470.0,"l":6342.0,"c":6449.5,"v":33432.0,"dr":0.0316,"sa":0.5756},{"date":"2023-06-08","o":6475.0,"h":6585.0,"l":6430.0,"c":6561.0,"v":24071.0,"dr":0.0173,"sa":0.5743},{"date":"2023-06-09","o":6627.5,"h":6895.0,"l":6575.0,"c":6863.5,"v":42485.0,"dr":0.0461,"sa":0.574},{"date":"2023-06-12","o":6871.0,"h":7025.0,"l":6809.0,"c":7005.0,"v":28622.0,"dr":0.0206,"sa":0.5737},{"date":"2023-06-13","o":6730.0,"h":6730.0,"l":6575.0,"c":6622.0,"v":21577.0,"dr":-0.0547,"sa":0.5764},{"date":"2023-06-14","o":6784.0,"h":6975.0,"l":6784.0,"c":6953.5,"v":21582.0,"dr":0.0501,"sa":0.5782},{"date":"2023-06-15","o":7005.0,"h":7200.0,"l":6944.0,"c":6980.5,"v":40205.0,"dr":0.0039,"sa":0.5778},{"date":"2023-06-16","o":7090.0,"h":7090.0,"l":6963.5,"c":7043.0,"v":33018.0,"dr":0.009,"sa":0.577},{"date":"2023-06-21","o":7380.0,"h":7582.5,"l":7301.0,"c":7559.5,"v":29175.0,"dr":0.0733,"sa":0.581},{"date":"2023-06-22","o":7526.0,"h":7526.0,"l":7402.5,"c":7509.5,"v":23727.0,"dr":-0.0066,"sa":0.5809},{"date":"2023-06-23","o":7430.0,"h":7479.0,"l":7290.0,"c":7311.5,"v":18534.0,"dr":-0.0264,"sa":0.5817},{"date":"2023-06-26","o":7550.0,"h":7550.0,"l":7296.5,"c":7372.0,"v":23361.0,"dr":0.0083,"sa":0.5813},{"date":"2023-06-27","o":7383.0,"h":7383.0,"l":7200.0,"c":7255.0,"v":12899.0,"dr":-0.0159,"sa":0.5816},{"date":"2023-06-28","o":7255.0,"h":7307.0,"l":7135.0,"c":7138.0,"v":14474.0,"dr":-0.0161,"sa":0.582},{"date":"2023-06-29","o":7200.0,"h":7263.5,"l":7151.5,"c":7243.5,"v":17288.0,"dr":0.0148,"sa":0.582},{"date":"2023-06-30","o":7272.0,"h":7313.0,"l":6975.0,"c":7068.0,"v":28169.0,"dr":-0.0242,"sa":0.5827},{"date":"2023-07-03","o":7100.0,"h":7250.0,"l":7041.0,"c":7201.5,"v":9410.0,"dr":0.0189,"sa":0.5813},{"date":"2023-07-04","o":7250.0,"h":7390.0,"l":7200.0,"c":7274.5,"v":4040.0,"dr":0.0101,"sa":0.5787},{"date":"2023-07-05","o":7109.0,"h":7140.0,"l":6982.0,"c":7094.5,"v":16682.0,"dr":-0.0247,"sa":0.5789},{"date":"2023-07-06","o":7029.5,"h":7029.5,"l":6891.5,"c":6975.0,"v":20317.0,"dr":-0.0168,"sa":0.5782},{"date":"2023-07-07","o":7062.0,"h":7129.0,"l":7003.5,"c":7044.0,"v":9450.0,"dr":0.0099,"sa":0.5778},{"date":"2023-07-10","o":7048.5,"h":7083.0,"l":6980.0,"c":7014.0,"v":7230.0,"dr":-0.0043,"sa":0.5683},{"date":"2023-07-11","o":7200.0,"h":7200.0,"l":6901.0,"c":6970.0,"v":8543.0,"dr":-0.0063,"sa":0.5678},{"date":"2023-07-12","o":7154.0,"h":7167.0,"l":7009.5,"c":7033.5,"v":17033.0,"dr":0.0091,"sa":0.5678},{"date":"2023-07-13","o":7122.0,"h":7301.0,"l":7122.0,"c":7296.5,"v":16138.0,"dr":0.0374,"sa":0.5688},{"date":"2023-07-14","o":7290.0,"h":7366.5,"l":7259.5,"c":7318.0,"v":9222.0,"dr":0.0029,"sa":0.5688},{"date":"2023-07-17","o":7211.5,"h":7255.0,"l":7151.0,"c":7209.5,"v":11203.0,"dr":-0.0148,"sa":0.5656},{"date":"2023-07-18","o":7328.0,"h":7328.0,"l":7050.0,"c":7058.0,"v":7526.0,"dr":-0.021,"sa":0.566},{"date":"2023-07-19","o":7140.0,"h":7185.0,"l":7017.5,"c":7154.5,"v":12144.0,"dr":0.0137,"sa":0.566},{"date":"2023-07-20","o":7153.5,"h":7274.0,"l":7134.0,"c":7236.5,"v":7326.0,"dr":0.0115,"sa":0.5584},{"date":"2023-07-21","o":7456.5,"h":7500.0,"l":7345.5,"c":7478.0,"v":40365.0,"dr":0.0334,"sa":0.558},{"date":"2023-07-24","o":7575.0,"h":7683.0,"l":7505.0,"c":7668.5,"v":20533.0,"dr":0.0255,"sa":0.5575},{"date":"2023-07-25","o":7698.0,"h":7902.0,"l":7655.0,"c":7898.0,"v":16959.0,"dr":0.0299,"sa":0.5554},{"date":"2023-07-26","o":7920.0,"h":7920.0,"l":7774.5,"c":7885.0,"v":7157.0,"dr":-0.0016,"sa":0.5554},{"date":"2023-07-27","o":7799.5,"h":7799.5,"l":7435.0,"c":7549.5,"v":16095.0,"dr":-0.0425,"sa":0.5569},{"date":"2023-07-28","o":7502.0,"h":7656.5,"l":7502.0,"c":7619.5,"v":10638.0,"dr":0.0093,"sa":0.5557},{"date":"2023-07-31","o":7790.0,"h":8124.5,"l":7790.0,"c":8109.0,"v":29222.0,"dr":0.0642,"sa":0.558},{"date":"2023-08-01","o":8076.0,"h":8086.5,"l":7777.5,"c":7966.5,"v":26494.0,"dr":-0.0176,"sa":0.5579},{"date":"2023-08-02","o":7924.5,"h":8019.0,"l":7799.0,"c":8003.5,"v":12130.0,"dr":0.0046,"sa":0.5578},{"date":"2023-08-03","o":4120.0,"h":4300.0,"l":4120.0,"c":4261.0,"v":21008.0,"dr":-0.4676,"sa":0.7284},{"date":"2023-08-04","o":7689.0,"h":8044.5,"l":7639.5,"c":7897.5,"v":29658.0,"dr":0.8534,"sa":1.1206},{"date":"2023-08-07","o":7948.5,"h":8091.5,"l":7919.5,"c":8062.0,"v":18516.0,"dr":0.0208,"sa":1.1187},{"date":"2023-08-08","o":8026.5,"h":8257.0,"l":7960.0,"c":8070.5,"v":20685.0,"dr":0.0011,"sa":1.1182},{"date":"2023-08-09","o":8201.0,"h":8222.0,"l":7983.0,"c":8047.0,"v":15252.0,"dr":-0.0029,"sa":1.1181},{"date":"2023-08-10","o":8170.5,"h":8290.0,"l":8150.0,"c":8179.5,"v":12767.0,"dr":0.0165,"sa":1.118},{"date":"2023-08-11","o":8300.0,"h":8367.5,"l":8020.0,"c":8182.5,"v":17587.0,"dr":0.0004,"sa":1.1178},{"date":"2023-08-14","o":8438.5,"h":8885.0,"l":8438.5,"c":8848.5,"v":13888.0,"dr":0.0814,"sa":1.1195},{"date":"2023-08-15","o":8980.0,"h":9600.0,"l":8980.0,"c":9454.5,"v":49465.0,"dr":0.0685,"sa":1.1212},{"date":"2023-08-16","o":9680.0,"h":10060.0,"l":9605.0,"c":10000.0,"v":21792.0,"dr":0.0577,"sa":1.1224},{"date":"2023-08-17","o":10200.0,"h":10347.0,"l":10124.0,"c":10222.5,"v":26078.0,"dr":0.0223,"sa":1.122},{"date":"2023-08-18","o":10312.0,"h":10392.5,"l":10190.0,"c":10353.0,"v":14724.0,"dr":0.0128,"sa":1.1219},{"date":"2023-08-22","o":10299.0,"h":10299.0,"l":9943.5,"c":10120.0,"v":16243.0,"dr":-0.0225,"sa":1.121},{"date":"2023-08-23","o":10596.0,"h":10890.0,"l":10580.0,"c":10869.0,"v":43150.0,"dr":0.074,"sa":1.123},{"date":"2023-08-24","o":10908.0,"h":11086.0,"l":10811.0,"c":11039.5,"v":27138.0,"dr":0.0157,"sa":1.123},{"date":"2023-08-25","o":11028.0,"h":11076.0,"l":10897.0,"c":11038.5,"v":25137.0,"dr":-0.0001,"sa":1.1146},{"date":"2023-08-28","o":11077.0,"h":11400.0,"l":10972.0,"c":11376.0,"v":23933.0,"dr":0.0306,"sa":1.1149},{"date":"2023-08-29","o":11468.0,"h":11755.0,"l":11468.0,"c":11735.0,"v":17918.0,"dr":0.0316,"sa":1.1151},{"date":"2023-08-30","o":11870.0,"h":11872.0,"l":11458.0,"c":11641.0,"v":15328.0,"dr":-0.008,"sa":1.1145},{"date":"2023-08-31","o":11514.0,"h":11514.0,"l":10850.5,"c":10988.0,"v":27413.0,"dr":-0.0561,"sa":1.1158},{"date":"2023-09-01","o":11082.0,"h":11153.5,"l":10883.0,"c":11093.5,"v":13026.0,"dr":0.0096,"sa":1.1156},{"date":"2023-09-04","o":11200.0,"h":11380.0,"l":11130.0,"c":11315.0,"v":5804.0,"dr":0.02,"sa":1.1156},{"date":"2023-09-05","o":10992.5,"h":11314.0,"l":10744.0,"c":11270.0,"v":14103.0,"dr":-0.004,"sa":1.1147},{"date":"2023-09-06","o":11350.0,"h":11534.0,"l":11300.0,"c":11350.5,"v":21462.0,"dr":0.0071,"sa":1.1147},{"date":"2023-09-07","o":11234.0,"h":11234.0,"l":10736.0,"c":10762.0,"v":20598.0,"dr":-0.0518,"sa":1.1159},{"date":"2023-09-08","o":10760.0,"h":11020.0,"l":10760.0,"c":10855.5,"v":19639.0,"dr":0.0087,"sa":1.1159},{"date":"2023-09-11","o":11000.0,"h":11093.0,"l":10806.5,"c":10875.5,"v":18333.0,"dr":0.0018,"sa":1.1158},{"date":"2023-09-12","o":11200.0,"h":11200.0,"l":10921.5,"c":10963.5,"v":14065.0,"dr":0.0081,"sa":1.1143},{"date":"2023-09-13","o":11020.0,"h":11192.5,"l":10956.0,"c":11000.0,"v":23415.0,"dr":0.0033,"sa":1.1142},{"date":"2023-09-14","o":11200.0,"h":11420.0,"l":11200.0,"c":11385.0,"v":21639.0,"dr":0.035,"sa":1.1145},{"date":"2023-09-15","o":11599.0,"h":11599.0,"l":11180.0,"c":11231.5,"v":15878.0,"dr":-0.0135,"sa":1.1144},{"date":"2023-09-18","o":11499.0,"h":11540.0,"l":11241.0,"c":11304.0,"v":16701.0,"dr":0.0065,"sa":1.1133},{"date":"2023-09-19","o":11510.0,"h":11510.0,"l":11260.0,"c":11289.5,"v":10774.0,"dr":-0.0013,"sa":1.1132},{"date":"2023-09-20","o":11322.5,"h":11500.0,"l":11322.5,"c":11364.0,"v":11464.0,"dr":0.0066,"sa":1.1132},{"date":"2023-09-21","o":11312.5,"h":11391.5,"l":11148.0,"c":11213.0,"v":12148.0,"dr":-0.0133,"sa":1.1133},{"date":"2023-09-22","o":11250.0,"h":11488.0,"l":11250.0,"c":11362.5,"v":13242.0,"dr":0.0133,"sa":1.1133},{"date":"2023-09-25","o":11368.0,"h":11445.0,"l":11258.5,"c":11416.5,"v":10913.0,"dr":0.0048,"sa":1.1122},{"date":"2023-09-26","o":11350.0,"h":11474.0,"l":11271.0,"c":11341.5,"v":11020.0,"dr":-0.0066,"sa":1.1121},{"date":"2023-09-27","o":11480.0,"h":11800.0,"l":11423.5,"c":11753.0,"v":15820.0,"dr":0.0363,"sa":1.1123},{"date":"2023-09-28","o":11760.0,"h":12196.0,"l":11760.0,"c":12173.0,"v":18015.0,"dr":0.0357,"sa":1.1127},{"date":"2023-09-29","o":12401.0,"h":12600.0,"l":12122.0,"c":12352.5,"v":17683.0,"dr":0.0147,"sa":1.1122},{"date":"2023-10-02","o":12275.5,"h":12355.0,"l":12145.0,"c":12192.5,"v":18351.0,"dr":-0.013,"sa":1.1124},{"date":"2023-10-03","o":12190.0,"h":12190.0,"l":12102.0,"c":12130.0,"v":61.0,"dr":-0.0051,"sa":1.1124},{"date":"2023-10-04","o":12168.0,"h":12640.0,"l":12004.0,"c":12498.5,"v":33197.0,"dr":0.0304,"sa":1.1115},{"date":"2023-10-05","o":12850.0,"h":12850.0,"l":12101.0,"c":12283.5,"v":13843.0,"dr":-0.0172,"sa":1.107},{"date":"2023-10-06","o":12242.5,"h":12720.5,"l":11917.5,"c":12154.0,"v":10983.0,"dr":-0.0105,"sa":1.1063},{"date":"2023-10-09","o":12290.0,"h":13300.0,"l":12290.0,"c":12981.0,"v":20029.0,"dr":0.068,"sa":1.108},{"date":"2023-10-10","o":13300.0,"h":14864.5,"l":13000.0,"c":14464.5,"v":34897.0,"dr":0.1143,"sa":1.1131},{"date":"2023-10-11","o":14733.0,"h":14733.0,"l":13335.5,"c":13867.0,"v":28777.0,"dr":-0.0413,"sa":1.1141},{"date":"2023-10-12","o":14479.0,"h":14900.0,"l":14000.0,"c":14339.5,"v":21424.0,"dr":0.0341,"sa":1.1142},{"date":"2023-10-17","o":14500.5,"h":16071.0,"l":14500.5,"c":15499.0,"v":44997.0,"dr":0.0809,"sa":1.1109},{"date":"2023-10-18","o":16000.0,"h":16167.5,"l":15650.0,"c":15660.0,"v":29328.0,"dr":0.0104,"sa":1.1108},{"date":"2023-10-19","o":15999.0,"h":16000.0,"l":15390.0,"c":15385.0,"v":37508.0,"dr":-0.0176,"sa":1.1111},{"date":"2023-10-20","o":15800.0,"h":16750.0,"l":15500.0,"c":16438.5,"v":21232.0,"dr":0.0685,"sa":1.1118},{"date":"2023-10-23","o":15500.0,"h":15776.5,"l":13650.0,"c":14896.5,"v":35022.0,"dr":-0.0938,"sa":1.1164},{"date":"2023-10-24","o":15000.0,"h":15000.0,"l":13368.0,"c":13766.5,"v":16582.0,"dr":-0.0759,"sa":1.1178},{"date":"2023-10-25","o":13800.0,"h":14014.0,"l":12870.0,"c":13797.5,"v":17017.0,"dr":0.0023,"sa":1.1169},{"date":"2023-10-26","o":13600.0,"h":13916.0,"l":12776.5,"c":13617.5,"v":12682.0,"dr":-0.013,"sa":1.1169},{"date":"2023-10-27","o":14000.0,"h":14100.0,"l":12709.5,"c":13048.5,"v":16330.0,"dr":-0.0418,"sa":1.118},{"date":"2023-10-30","o":13100.0,"h":13226.0,"l":12600.0,"c":12988.5,"v":20634.0,"dr":-0.0046,"sa":1.1177},{"date":"2023-10-31","o":12890.0,"h":13000.0,"l":12550.0,"c":12872.0,"v":12319.0,"dr":-0.009,"sa":1.1174},{"date":"2023-11-01","o":12870.0,"h":13640.5,"l":12870.0,"c":13563.0,"v":22474.0,"dr":0.0537,"sa":1.1178},{"date":"2023-11-02","o":13500.0,"h":13998.0,"l":13500.0,"c":13772.0,"v":10672.0,"dr":0.0154,"sa":1.1102},{"date":"2023-11-03","o":14000.0,"h":14276.5,"l":13512.0,"c":13679.5,"v":12384.0,"dr":-0.0067,"sa":1.1096},{"date":"2023-11-07","o":13700.0,"h":14035.5,"l":13140.0,"c":13277.5,"v":20604.0,"dr":-0.0294,"sa":1.1101},{"date":"2023-11-08","o":13300.0,"h":13657.0,"l":12500.0,"c":12541.5,"v":15202.0,"dr":-0.0554,"sa":1.1114},{"date":"2023-11-09","o":12700.0,"h":13261.0,"l":12700.0,"c":13121.5,"v":9798.0,"dr":0.0462,"sa":1.1112},{"date":"2023-11-10","o":13167.0,"h":13895.0,"l":13167.0,"c":13321.0,"v":12233.0,"dr":0.0152,"sa":1.1112},{"date":"2023-11-13","o":13410.0,"h":13837.0,"l":13300.0,"c":13626.5,"v":8576.0,"dr":0.0229,"sa":1.111},{"date":"2023-11-14","o":13620.0,"h":14147.0,"l":13620.0,"c":13876.0,"v":13072.0,"dr":0.0183,"sa":1.1108},{"date":"2023-11-15","o":14197.0,"h":14197.0,"l":13731.0,"c":13863.0,"v":19360.0,"dr":-0.0009,"sa":1.1098},{"date":"2023-11-16","o":13726.0,"h":14198.0,"l":13316.0,"c":13548.5,"v":22657.0,"dr":-0.0227,"sa":1.1079},{"date":"2023-11-17","o":13700.0,"h":14280.0,"l":13572.0,"c":14068.5,"v":18665.0,"dr":0.0384,"sa":1.1083},{"date":"2023-11-21","o":14299.0,"h":14300.0,"l":13400.0,"c":13856.0,"v":15124.0,"dr":-0.0151,"sa":1.1081},{"date":"2023-11-22","o":13856.0,"h":15150.0,"l":13000.0,"c":14286.5,"v":24326.0,"dr":0.0311,"sa":1.1074},{"date":"2023-11-23","o":14299.0,"h":14800.0,"l":13700.5,"c":14466.5,"v":10825.0,"dr":0.0126,"sa":1.1066},{"date":"2023-11-24","o":14650.0,"h":15299.0,"l":14253.5,"c":14538.0,"v":66062.0,"dr":0.0049,"sa":1.1062},{"date":"2023-11-27","o":14800.0,"h":14800.0,"l":12590.0,"c":13112.5,"v":28092.0,"dr":-0.0981,"sa":1.111},{"date":"2023-11-28","o":13400.0,"h":13400.0,"l":12372.0,"c":13261.0,"v":68920.0,"dr":0.0113,"sa":1.1107},{"date":"2023-11-29","o":13100.0,"h":13400.0,"l":12550.0,"c":12597.0,"v":16460.0,"dr":-0.0501,"sa":1.1121},{"date":"2023-11-30","o":12597.0,"h":12854.0,"l":12228.0,"c":12755.5,"v":9484.0,"dr":0.0126,"sa":1.1118},{"date":"2023-12-01","o":12600.0,"h":13935.0,"l":12550.0,"c":13908.5,"v":28217.0,"dr":0.0904,"sa":1.1077},{"date":"2023-12-04","o":12775.0,"h":13885.0,"l":12775.0,"c":13220.0,"v":23027.0,"dr":-0.0495,"sa":1.1091},{"date":"2023-12-05","o":13483.0,"h":13483.0,"l":12788.0,"c":13201.0,"v":22992.0,"dr":-0.0014,"sa":1.1089},{"date":"2023-12-06","o":13300.0,"h":13650.0,"l":13000.0,"c":13468.5,"v":10544.0,"dr":0.0203,"sa":1.1087},{"date":"2023-12-07","o":13655.0,"h":14410.0,"l":13500.0,"c":14147.5,"v":21672.0,"dr":0.0504,"sa":1.1094},{"date":"2023-12-11","o":14421.0,"h":15100.0,"l":14312.0,"c":14709.5,"v":15619.0,"dr":0.0397,"sa":1.1085},{"date":"2023-12-12","o":14976.0,"h":15100.0,"l":14500.0,"c":15000.0,"v":17522.0,"dr":0.0197,"sa":1.108},{"date":"2023-12-13","o":15150.0,"h":16299.5,"l":13855.0,"c":14792.5,"v":15179.0,"dr":-0.0138,"sa":1.1079},{"date":"2023-12-14","o":15532.0,"h":15532.0,"l":14700.0,"c":15365.5,"v":22528.0,"dr":0.0387,"sa":1.1084},{"date":"2023-12-15","o":15600.0,"h":15600.0,"l":14585.5,"c":14823.0,"v":15871.0,"dr":-0.0353,"sa":1.1088},{"date":"2023-12-18","o":14823.0,"h":15300.0,"l":14422.5,"c":14650.0,"v":14221.0,"dr":-0.0117,"sa":1.1086},{"date":"2023-12-19","o":14999.0,"h":15192.0,"l":14629.5,"c":14784.5,"v":13601.0,"dr":0.0092,"sa":1.1084},{"date":"2023-12-20","o":15349.0,"h":15349.0,"l":14604.0,"c":14661.0,"v":13587.0,"dr":-0.0084,"sa":1.1048},{"date":"2023-12-21","o":14661.0,"h":15036.0,"l":14509.5,"c":14748.0,"v":16201.0,"dr":0.0059,"sa":1.1045},{"date":"2023-12-22","o":15010.0,"h":15080.0,"l":14760.0,"c":14902.5,"v":28835.0,"dr":0.0105,"sa":1.0984},{"date":"2023-12-26","o":14900.5,"h":15347.0,"l":14506.0,"c":14642.5,"v":19812.0,"dr":-0.0174,"sa":1.0983},{"date":"2023-12-27","o":14642.0,"h":14900.0,"l":13360.0,"c":13909.5,"v":13268.0,"dr":-0.0501,"sa":1.0998},{"date":"2023-12-28","o":14100.0,"h":15261.0,"l":13950.0,"c":15130.5,"v":22775.0,"dr":0.0878,"sa":1.1025},{"date":"2023-12-29","o":15100.0,"h":15730.0,"l":14949.5,"c":15577.0,"v":13626.0,"dr":0.0295,"sa":1.1026},{"date":"2024-01-02","o":15650.0,"h":16500.0,"l":15515.0,"c":15932.0,"v":15152.0,"dr":0.0228,"sa":1.1018},{"date":"2024-01-03","o":15710.0,"h":17535.5,"l":15710.0,"c":17405.0,"v":17857.0,"dr":0.0925,"sa":1.1049},{"date":"2024-01-04","o":17500.0,"h":18100.0,"l":17153.0,"c":17855.0,"v":40878.0,"dr":0.0259,"sa":1.1041},{"date":"2024-01-05","o":18050.0,"h":18968.5,"l":18000.0,"c":18874.0,"v":22747.0,"dr":0.0571,"sa":1.105},{"date":"2024-01-08","o":18950.0,"h":19500.0,"l":18138.0,"c":19460.0,"v":24493.0,"dr":0.031,"sa":1.1051},{"date":"2024-01-09","o":19400.0,"h":20216.0,"l":19104.0,"c":19259.0,"v":21802.0,"dr":-0.0103,"sa":1.1046},{"date":"2024-01-10","o":19265.0,"h":19899.5,"l":18700.0,"c":18853.5,"v":11906.0,"dr":-0.0211,"sa":1.1049},{"date":"2024-01-11","o":18840.0,"h":19800.0,"l":18500.0,"c":18643.0,"v":21307.0,"dr":-0.0112,"sa":1.104},{"date":"2024-01-12","o":19000.0,"h":19500.0,"l":18259.5,"c":18794.0,"v":16332.0,"dr":0.0081,"sa":1.1019},{"date":"2024-01-15","o":19000.0,"h":19749.0,"l":19000.0,"c":19371.5,"v":6957.0,"dr":0.0307,"sa":1.1021},{"date":"2024-01-16","o":19848.0,"h":19848.0,"l":18700.0,"c":19595.0,"v":18200.0,"dr":0.0115,"sa":1.1016},{"date":"2024-01-17","o":19784.0,"h":20843.0,"l":19300.0,"c":20276.5,"v":19351.0,"dr":0.0348,"sa":1.1019},{"date":"2024-01-18","o":20277.0,"h":20800.0,"l":20150.0,"c":20293.5,"v":15311.0,"dr":0.0008,"sa":1.1016},{"date":"2024-01-19","o":20404.0,"h":21400.0,"l":20057.0,"c":20565.5,"v":13302.0,"dr":0.0134,"sa":1.1016},{"date":"2024-01-22","o":21100.0,"h":21900.0,"l":20200.0,"c":20528.0,"v":17038.0,"dr":-0.0018,"sa":1.1015},{"date":"2024-01-23","o":20650.0,"h":21600.0,"l":20099.5,"c":20625.0,"v":19439.0,"dr":0.0047,"sa":1.1009},{"date":"2024-01-24","o":20600.0,"h":20944.5,"l":20448.0,"c":20572.5,"v":17279.0,"dr":-0.0025,"sa":1.1009},{"date":"2024-01-25","o":20700.0,"h":21500.0,"l":20700.0,"c":21328.0,"v":6674.0,"dr":0.0367,"sa":1.1013},{"date":"2024-01-26","o":21962.0,"h":21962.0,"l":21000.0,"c":21308.0,"v":19085.0,"dr":-0.0009,"sa":1.0994},{"date":"2024-01-29","o":21330.0,"h":21801.0,"l":21086.0,"c":21610.0,"v":23280.0,"dr":0.0142,"sa":1.0977},{"date":"2024-01-30","o":21545.0,"h":21999.5,"l":21401.0,"c":21771.5,"v":40097.0,"dr":0.0075,"sa":1.0977},{"date":"2024-01-31","o":21991.0,"h":21991.0,"l":20884.5,"c":21377.0,"v":9023.0,"dr":-0.0181,"sa":1.0966},{"date":"2024-02-01","o":21919.0,"h":22500.0,"l":21427.5,"c":22488.5,"v":21616.0,"dr":0.052,"sa":1.0972},{"date":"2024-02-02","o":22500.0,"h":23391.0,"l":21796.5,"c":22050.0,"v":22413.0,"dr":-0.0195,"sa":1.0974},{"date":"2024-02-06","o":22010.0,"h":22831.5,"l":21609.0,"c":21626.5,"v":11319.0,"dr":-0.0192,"sa":1.0974},{"date":"2024-02-07","o":21800.0,"h":22761.0,"l":21650.5,"c":21964.0,"v":8792.0,"dr":0.0156,"sa":1.0972},{"date":"2024-02-08","o":21980.0,"h":22369.5,"l":21505.0,"c":21608.0,"v":10883.0,"dr":-0.0162,"sa":1.0969},{"date":"2024-02-09","o":21608.0,"h":22249.5,"l":21145.5,"c":21200.0,"v":14058.0,"dr":-0.0189,"sa":1.0972},{"date":"2024-02-14","o":21300.0,"h":21740.0,"l":19903.5,"c":20057.5,"v":15141.0,"dr":-0.0539,"sa":1.0988},{"date":"2024-02-15","o":20400.0,"h":21077.5,"l":19037.5,"c":20176.0,"v":9388.0,"dr":0.0059,"sa":1.0986},{"date":"2024-02-16","o":20176.0,"h":21100.0,"l":19297.0,"c":19749.5,"v":20861.0,"dr":-0.0211,"sa":1.0974},{"date":"2024-02-19","o":20500.0,"h":20700.0,"l":18610.0,"c":20224.0,"v":5238.0,"dr":0.024,"sa":1.0973},{"date":"2024-02-20","o":20300.0,"h":20863.5,"l":19701.5,"c":19884.0,"v":13982.0,"dr":-0.0168,"sa":1.0973},{"date":"2024-02-21","o":19811.0,"h":20098.5,"l":19501.5,"c":19835.5,"v":4733.0,"dr":-0.0024,"sa":1.0972},{"date":"2024-02-22","o":19759.0,"h":19899.5,"l":18881.0,"c":19175.0,"v":17653.0,"dr":-0.0333,"sa":1.0979},{"date":"2024-02-23","o":19500.0,"h":20339.0,"l":18654.0,"c":19408.0,"v":6698.0,"dr":0.0122,"sa":1.0979},{"date":"2024-02-26","o":19400.0,"h":19744.5,"l":18500.0,"c":19430.0,"v":9146.0,"dr":0.0011,"sa":1.0975},{"date":"2024-02-27","o":19430.0,"h":19603.0,"l":19128.5,"c":19346.5,"v":6666.0,"dr":-0.0043,"sa":1.0976},{"date":"2024-02-28","o":19600.0,"h":19790.0,"l":17820.0,"c":17925.5,"v":22954.0,"dr":-0.0734,"sa":1.1004},{"date":"2024-02-29","o":18001.0,"h":18463.0,"l":17500.0,"c":17536.5,"v":23893.0,"dr":-0.0217,"sa":1.1008},{"date":"2024-03-01","o":18000.0,"h":18454.5,"l":17694.0,"c":18194.0,"v":18350.0,"dr":0.0375,"sa":1.1012},{"date":"2024-03-04","o":18251.0,"h":18445.0,"l":17499.5,"c":17699.0,"v":34091.0,"dr":-0.0272,"sa":1.1017},{"date":"2024-03-05","o":17958.5,"h":17958.5,"l":17083.5,"c":17137.5,"v":9351.0,"dr":-0.0317,"sa":1.1018},{"date":"2024-03-06","o":17428.5,"h":17494.5,"l":16793.0,"c":17061.5,"v":7873.0,"dr":-0.0044,"sa":1.1015},{"date":"2024-03-07","o":17000.0,"h":17426.5,"l":16927.0,"c":17211.5,"v":7909.0,"dr":0.0088,"sa":1.1009},{"date":"2024-03-08","o":16351.0,"h":16351.0,"l":14800.0,"c":15495.5,"v":105513.0,"dr":-0.0997,"sa":1.1061},{"date":"2024-03-11","o":15498.0,"h":15717.5,"l":14790.0,"c":14890.0,"v":32512.0,"dr":-0.0391,"sa":1.1064},{"date":"2024-03-12","o":14910.0,"h":16529.5,"l":14910.0,"c":16039.5,"v":22926.0,"dr":0.0772,"sa":1.1086},{"date":"2024-03-13","o":16100.0,"h":16310.5,"l":15590.0,"c":15630.0,"v":76936.0,"dr":-0.0255,"sa":1.1089},{"date":"2024-03-14","o":15500.0,"h":15879.5,"l":15480.0,"c":15588.5,"v":17374.0,"dr":-0.0027,"sa":1.1087},{"date":"2024-03-15","o":15590.0,"h":15706.5,"l":15375.0,"c":15597.5,"v":26109.0,"dr":0.0006,"sa":1.1086},{"date":"2024-03-18","o":15700.0,"h":15733.0,"l":15194.5,"c":15666.5,"v":40955.0,"dr":0.0044,"sa":1.1079},{"date":"2024-03-19","o":15740.0,"h":16150.0,"l":15631.0,"c":15764.5,"v":21889.0,"dr":0.0063,"sa":1.1075},{"date":"2024-03-20","o":15942.5,"h":16483.0,"l":15650.0,"c":16444.0,"v":30693.0,"dr":0.0431,"sa":1.1081},{"date":"2024-03-21","o":16500.0,"h":16600.0,"l":16065.5,"c":16097.5,"v":41506.0,"dr":-0.0211,"sa":1.1085},{"date":"2024-03-22","o":16100.0,"h":16235.5,"l":15905.0,"c":16128.5,"v":12347.0,"dr":0.0019,"sa":1.1075},{"date":"2024-03-25","o":15808.5,"h":16524.5,"l":15808.5,"c":16195.5,"v":45955.0,"dr":0.0042,"sa":1.1072},{"date":"2024-03-26","o":16250.0,"h":16418.0,"l":16021.0,"c":16220.0,"v":17821.0,"dr":0.0015,"sa":1.1068},{"date":"2024-03-27","o":16250.0,"h":16299.0,"l":16064.0,"c":16227.5,"v":22952.0,"dr":0.0005,"sa":1.1068},{"date":"2024-04-03","o":16401.0,"h":16800.0,"l":16401.0,"c":16704.5,"v":21183.0,"dr":0.0294,"sa":1.107},{"date":"2024-04-04","o":16803.0,"h":17434.5,"l":16382.0,"c":16408.5,"v":52438.0,"dr":-0.0177,"sa":1.1069},{"date":"2024-04-05","o":16360.0,"h":16360.0,"l":15800.5,"c":16240.0,"v":44318.0,"dr":-0.0103,"sa":1.1071},{"date":"2024-04-08","o":16200.0,"h":16300.0,"l":15843.5,"c":16213.5,"v":24924.0,"dr":-0.0016,"sa":1.1068},{"date":"2024-04-09","o":16500.0,"h":16619.5,"l":16255.5,"c":16640.5,"v":22999.0,"dr":0.0263,"sa":1.1057},{"date":"2024-04-10","o":16700.0,"h":17109.0,"l":16617.0,"c":16920.0,"v":33624.0,"dr":0.0168,"sa":1.1053},{"date":"2024-04-11","o":17120.0,"h":17120.0,"l":16721.0,"c":16802.0,"v":24638.0,"dr":-0.007,"sa":1.1053},{"date":"2024-04-12","o":16906.0,"h":16906.0,"l":16400.0,"c":16532.5,"v":13047.0,"dr":-0.016,"sa":1.1053},{"date":"2024-04-15","o":16990.0,"h":16999.5,"l":16332.5,"c":16907.0,"v":15536.0,"dr":0.0227,"sa":1.1053},{"date":"2024-04-16","o":16400.0,"h":16934.5,"l":16400.0,"c":16820.0,"v":9599.0,"dr":-0.0051,"sa":1.1053},{"date":"2024-04-17","o":16840.0,"h":16904.0,"l":16520.0,"c":16682.5,"v":9083.0,"dr":-0.0082,"sa":1.1047},{"date":"2024-04-18","o":16800.0,"h":16927.0,"l":16497.0,"c":16600.0,"v":10446.0,"dr":-0.0049,"sa":1.1047},{"date":"2024-04-19","o":16651.0,"h":17650.0,"l":16651.0,"c":17589.0,"v":28045.0,"dr":0.0596,"sa":1.1059},{"date":"2024-04-22","o":17600.0,"h":17989.0,"l":17558.0,"c":17921.0,"v":46140.0,"dr":0.0189,"sa":1.1059},{"date":"2024-04-23","o":18049.0,"h":18049.0,"l":17654.0,"c":17954.0,"v":12933.0,"dr":0.0018,"sa":1.1051},{"date":"2024-04-24","o":18045.0,"h":18045.0,"l":17626.5,"c":17776.5,"v":14838.0,"dr":-0.0099,"sa":1.1052},{"date":"2024-04-25","o":17539.5,"h":18500.0,"l":17539.5,"c":18460.0,"v":12661.0,"dr":0.0384,"sa":1.1056},{"date":"2024-04-26","o":18400.0,"h":18680.0,"l":18175.5,"c":18557.0,"v":13416.0,"dr":0.0053,"sa":1.1055},{"date":"2024-04-29","o":18557.0,"h":18963.5,"l":18390.0,"c":18963.5,"v":30712.0,"dr":0.0219,"sa":1.1056},{"date":"2024-04-30","o":18998.0,"h":18998.0,"l":18445.0,"c":18595.5,"v":19523.0,"dr":-0.0194,"sa":1.1049},{"date":"2024-05-02","o":18688.0,"h":19441.5,"l":18666.5,"c":19449.5,"v":17577.0,"dr":0.0459,"sa":1.1046},{"date":"2024-05-03","o":18300.0,"h":18627.5,"l":18265.5,"c":18450.0,"v":29635.0,"dr":-0.0514,"sa":1.1061},{"date":"2024-05-06","o":18500.0,"h":18719.5,"l":18345.5,"c":18528.0,"v":15414.0,"dr":0.0042,"sa":1.1059},{"date":"2024-05-07","o":18465.0,"h":18743.0,"l":18392.5,"c":18636.0,"v":6735.0,"dr":0.0058,"sa":1.1052},{"date":"2024-05-08","o":18650.0,"h":18845.0,"l":18377.0,"c":18519.5,"v":25965.0,"dr":-0.0063,"sa":1.1052},{"date":"2024-05-09","o":18974.0,"h":18974.0,"l":18303.0,"c":18732.0,"v":20368.0,"dr":0.0115,"sa":1.1052},{"date":"2024-05-10","o":19000.0,"h":19000.0,"l":18394.5,"c":18450.0,"v":10729.0,"dr":-0.0151,"sa":1.0968},{"date":"2024-05-13","o":18912.5,"h":18912.5,"l":18291.5,"c":18327.0,"v":10646.0,"dr":-0.0067,"sa":1.0969},{"date":"2024-05-14","o":18200.0,"h":18200.0,"l":17869.0,"c":18114.0,"v":12255.0,"dr":-0.0116,"sa":1.0961},{"date":"2024-05-15","o":16999.5,"h":17680.0,"l":16401.0,"c":17062.5,"v":82077.0,"dr":-0.058,"sa":1.0977},{"date":"2024-05-16","o":17058.0,"h":17058.0,"l":16400.0,"c":16762.0,"v":55940.0,"dr":-0.0176,"sa":1.0979},{"date":"2024-05-17","o":16762.0,"h":16800.0,"l":16481.5,"c":16607.0,"v":55352.0,"dr":-0.0092,"sa":1.0964},{"date":"2024-05-20","o":16800.0,"h":17290.5,"l":16591.0,"c":17225.0,"v":22743.0,"dr":0.0372,"sa":1.0968},{"date":"2024-05-21","o":17400.0,"h":18079.5,"l":17234.0,"c":18002.0,"v":32279.0,"dr":0.0451,"sa":1.0974},{"date":"2024-05-22","o":18000.0,"h":18949.5,"l":17815.0,"c":18828.0,"v":56843.0,"dr":0.0459,"sa":1.0981},{"date":"2024-05-23","o":18970.0,"h":19459.0,"l":18321.0,"c":18688.0,"v":22625.0,"dr":-0.0074,"sa":1.0978},{"date":"2024-05-24","o":18688.0,"h":18993.0,"l":18158.0,"c":18320.0,"v":19696.0,"dr":-0.0197,"sa":1.0965},{"date":"2024-05-27","o":18300.0,"h":18900.0,"l":17988.5,"c":18764.5,"v":4183.0,"dr":0.0243,"sa":1.0966},{"date":"2024-05-28","o":19450.0,"h":19450.0,"l":18600.0,"c":18900.0,"v":17213.0,"dr":0.0072,"sa":1.0963},{"date":"2024-05-29","o":18949.0,"h":19000.0,"l":18117.5,"c":18453.5,"v":12495.0,"dr":-0.0236,"sa":1.0967},{"date":"2024-05-30","o":18450.0,"h":18783.0,"l":18390.5,"c":18680.0,"v":14821.0,"dr":0.0123,"sa":1.0965},{"date":"2024-05-31","o":18767.0,"h":19475.5,"l":18630.0,"c":19425.0,"v":27575.0,"dr":0.0399,"sa":1.097},{"date":"2024-06-03","o":19500.0,"h":20061.5,"l":19273.0,"c":20041.0,"v":18569.0,"dr":0.0317,"sa":1.097},{"date":"2024-06-04","o":20760.0,"h":20760.0,"l":19500.0,"c":19839.5,"v":20811.0,"dr":-0.0101,"sa":1.097},{"date":"2024-06-05","o":19525.0,"h":20400.5,"l":19525.0,"c":19775.5,"v":16532.0,"dr":-0.0032,"sa":1.0971},{"date":"2024-06-06","o":19815.0,"h":20085.0,"l":19745.0,"c":19758.5,"v":56348.0,"dr":-0.0009,"sa":1.0971},{"date":"2024-06-07","o":19700.0,"h":19822.5,"l":18562.0,"c":19016.5,"v":78848.0,"dr":-0.0376,"sa":1.0973},{"date":"2024-06-10","o":19450.0,"h":19500.0,"l":19052.5,"c":19107.0,"v":21104.0,"dr":0.0048,"sa":1.0972},{"date":"2024-06-11","o":19200.0,"h":19300.0,"l":18950.0,"c":19114.0,"v":25400.0,"dr":0.0004,"sa":1.0964},{"date":"2024-06-12","o":19120.0,"h":19120.0,"l":18380.0,"c":18479.0,"v":31196.0,"dr":-0.0332,"sa":1.097},{"date":"2024-06-13","o":17700.0,"h":17999.0,"l":17088.0,"c":17597.5,"v":35066.0,"dr":-0.0477,"sa":1.0984},{"date":"2024-06-14","o":17595.0,"h":17595.0,"l":17000.5,"c":17286.5,"v":24239.0,"dr":-0.0177,"sa":1.0985},{"date":"2024-06-18","o":17310.0,"h":17702.5,"l":17310.0,"c":17606.0,"v":15859.0,"dr":0.0185,"sa":1.0983},{"date":"2024-06-19","o":17700.0,"h":18118.5,"l":17700.0,"c":18099.5,"v":7042.0,"dr":0.028,"sa":1.0985},{"date":"2024-06-24","o":18121.0,"h":19190.0,"l":18121.0,"c":18898.0,"v":25785.0,"dr":0.0441,"sa":1.0984},{"date":"2024-06-25","o":18820.0,"h":18836.5,"l":18613.5,"c":18789.0,"v":11660.0,"dr":-0.0058,"sa":1.0984},{"date":"2024-06-26","o":18788.0,"h":19099.5,"l":18490.0,"c":19052.5,"v":21407.0,"dr":0.014,"sa":1.0967},{"date":"2024-06-27","o":18515.0,"h":19550.0,"l":18515.0,"c":19561.0,"v":27078.0,"dr":0.0267,"sa":1.096},{"date":"2024-06-28","o":19600.0,"h":19602.0,"l":19241.0,"c":19551.5,"v":15105.0,"dr":-0.0005,"sa":1.096},{"date":"2024-07-01","o":19650.0,"h":20500.0,"l":19650.0,"c":20500.0,"v":40938.0,"dr":0.0485,"sa":1.0968},{"date":"2024-07-02","o":20600.0,"h":21260.0,"l":20450.0,"c":20796.5,"v":20922.0,"dr":0.0145,"sa":1.0948},{"date":"2024-07-03","o":20900.0,"h":21260.0,"l":20260.0,"c":20574.5,"v":13037.0,"dr":-0.0107,"sa":1.0949},{"date":"2024-07-04","o":21240.0,"h":21240.0,"l":20600.0,"c":20942.0,"v":7403.0,"dr":0.0179,"sa":1.0944},{"date":"2024-07-05","o":20970.0,"h":20970.0,"l":20359.5,"c":20631.0,"v":30397.0,"dr":-0.0149,"sa":1.0947},{"date":"2024-07-08","o":20600.0,"h":21000.0,"l":20460.0,"c":20980.0,"v":17928.0,"dr":0.0169,"sa":1.0945},{"date":"2024-07-10","o":20950.0,"h":21100.0,"l":20700.0,"c":21000.0,"v":11757.0,"dr":0.001,"sa":1.0943},{"date":"2024-07-11","o":21100.0,"h":21475.0,"l":20900.0,"c":21375.0,"v":13360.0,"dr":0.0179,"sa":1.0943},{"date":"2024-07-12","o":21375.0,"h":21725.0,"l":21350.0,"c":21650.0,"v":13052.0,"dr":0.0129,"sa":1.0939},{"date":"2024-07-15","o":21400.0,"h":21400.0,"l":19900.0,"c":19975.0,"v":17475.0,"dr":-0.0774,"sa":1.097},{"date":"2024-07-16","o":20325.0,"h":20325.0,"l":18875.0,"c":19575.0,"v":15835.0,"dr":-0.02,"sa":1.0973},{"date":"2024-07-17","o":19550.0,"h":19975.0,"l":19525.0,"c":19950.0,"v":13507.0,"dr":0.0192,"sa":1.097},{"date":"2024-07-18","o":19775.0,"h":20000.0,"l":19650.0,"c":19725.0,"v":19212.0,"dr":-0.0113,"sa":1.0969},{"date":"2024-07-19","o":19650.0,"h":20075.0,"l":19650.0,"c":20025.0,"v":6409.0,"dr":0.0152,"sa":1.0969},{"date":"2024-07-22","o":20025.0,"h":20025.0,"l":19550.0,"c":19675.0,"v":17191.0,"dr":-0.0175,"sa":1.0971},{"date":"2024-07-23","o":19475.0,"h":19700.0,"l":19350.0,"c":19450.0,"v":18676.0,"dr":-0.0114,"sa":1.0972},{"date":"2024-07-24","o":19500.0,"h":19675.0,"l":19325.0,"c":19400.0,"v":12079.0,"dr":-0.0026,"sa":1.0972},{"date":"2024-07-25","o":19350.0,"h":19375.0,"l":19075.0,"c":19200.0,"v":5381.0,"dr":-0.0103,"sa":1.0969},{"date":"2024-07-26","o":19300.0,"h":19300.0,"l":18825.0,"c":19050.0,"v":10437.0,"dr":-0.0078,"sa":1.097},{"date":"2024-07-29","o":19050.0,"h":19050.0,"l":18200.0,"c":18300.0,"v":14627.0,"dr":-0.0394,"sa":1.0977},{"date":"2024-07-30","o":18375.0,"h":18375.0,"l":17700.0,"c":17750.0,"v":9297.0,"dr":-0.0301,"sa":1.098},{"date":"2024-07-31","o":17750.0,"h":18475.0,"l":17700.0,"c":18375.0,"v":8449.0,"dr":0.0352,"sa":1.0983},{"date":"2024-08-01","o":18700.0,"h":18750.0,"l":18100.0,"c":18175.0,"v":9923.0,"dr":-0.0109,"sa":1.0984},{"date":"2024-08-02","o":18200.0,"h":18200.0,"l":17700.0,"c":18000.0,"v":15201.0,"dr":-0.0096,"sa":1.0982},{"date":"2024-08-05","o":17325.0,"h":17975.0,"l":17325.0,"c":17875.0,"v":19983.0,"dr":-0.0069,"sa":1.0981},{"date":"2024-08-06","o":17900.0,"h":18675.0,"l":17900.0,"c":18475.0,"v":19673.0,"dr":0.0336,"sa":1.0982},{"date":"2024-08-07","o":18450.0,"h":18800.0,"l":18325.0,"c":18425.0,"v":33741.0,"dr":-0.0027,"sa":1.0982},{"date":"2024-08-08","o":18500.0,"h":18725.0,"l":18400.0,"c":18675.0,"v":17160.0,"dr":0.0136,"sa":1.0972},{"date":"2024-08-09","o":18675.0,"h":18825.0,"l":18325.0,"c":18525.0,"v":23204.0,"dr":-0.008,"sa":1.0972},{"date":"2024-08-12","o":18650.0,"h":19175.0,"l":18650.0,"c":18875.0,"v":51118.0,"dr":0.0189,"sa":1.0957},{"date":"2024-08-13","o":18600.0,"h":18925.0,"l":18550.0,"c":18775.0,"v":6910.0,"dr":-0.0053,"sa":1.0956},{"date":"2024-08-14","o":18775.0,"h":19000.0,"l":18625.0,"c":18800.0,"v":11348.0,"dr":0.0013,"sa":1.0956},{"date":"2024-08-15","o":18800.0,"h":19325.0,"l":18775.0,"c":19200.0,"v":8530.0,"dr":0.0213,"sa":0.9873},{"date":"2024-08-16","o":19575.0,"h":19725.0,"l":19100.0,"c":19600.0,"v":10094.0,"dr":0.0208,"sa":0.5037},{"date":"2024-08-19","o":19600.0,"h":19950.0,"l":19550.0,"c":19725.0,"v":7257.0,"dr":0.0064,"sa":0.5035},{"date":"2024-08-20","o":19800.0,"h":19800.0,"l":19175.0,"c":19400.0,"v":16080.0,"dr":-0.0165,"sa":0.5039},{"date":"2024-08-21","o":19625.0,"h":19625.0,"l":19100.0,"c":19225.0,"v":34098.0,"dr":-0.009,"sa":0.504},{"date":"2024-08-22","o":19050.0,"h":19050.0,"l":18750.0,"c":18875.0,"v":26903.0,"dr":-0.0182,"sa":0.5043},{"date":"2024-08-23","o":18800.0,"h":18850.0,"l":18550.0,"c":18600.0,"v":14078.0,"dr":-0.0146,"sa":0.5046},{"date":"2024-08-26","o":19100.0,"h":20275.0,"l":19100.0,"c":20250.0,"v":57861.0,"dr":0.0887,"sa":0.5058},{"date":"2024-08-27","o":20100.0,"h":20200.0,"l":19875.0,"c":20025.0,"v":20881.0,"dr":-0.0111,"sa":0.5019},{"date":"2024-08-28","o":20025.0,"h":20325.0,"l":19950.0,"c":20275.0,"v":27147.0,"dr":0.0125,"sa":0.499},{"date":"2024-08-29","o":20075.0,"h":20075.0,"l":19550.0,"c":19650.0,"v":19428.0,"dr":-0.0308,"sa":0.4998},{"date":"2024-08-30","o":20275.0,"h":20275.0,"l":19450.0,"c":19750.0,"v":13870.0,"dr":0.0051,"sa":0.4997},{"date":"2024-09-02","o":20000.0,"h":20400.0,"l":19400.0,"c":19925.0,"v":6859.0,"dr":0.0089,"sa":0.4991},{"date":"2024-09-03","o":20000.0,"h":20000.0,"l":19500.0,"c":19525.0,"v":12472.0,"dr":-0.0201,"sa":0.4945},{"date":"2024-09-04","o":19500.0,"h":19775.0,"l":19400.0,"c":19475.0,"v":15306.0,"dr":-0.0026,"sa":0.4944},{"date":"2024-09-05","o":19300.0,"h":19700.0,"l":19050.0,"c":19125.0,"v":11239.0,"dr":-0.018,"sa":0.4948},{"date":"2024-09-06","o":19550.0,"h":19550.0,"l":18425.0,"c":18550.0,"v":13491.0,"dr":-0.0301,"sa":0.4951},{"date":"2024-09-09","o":18700.0,"h":18825.0,"l":18500.0,"c":18650.0,"v":11138.0,"dr":0.0054,"sa":0.4942},{"date":"2024-09-10","o":18650.0,"h":18800.0,"l":17825.0,"c":18075.0,"v":12099.0,"dr":-0.0308,"sa":0.4952},{"date":"2024-09-11","o":18050.0,"h":18300.0,"l":17850.0,"c":18200.0,"v":7279.0,"dr":0.0069,"sa":0.4918},{"date":"2024-09-12","o":18000.0,"h":18200.0,"l":17800.0,"c":18150.0,"v":21782.0,"dr":-0.0027,"sa":0.4917},{"date":"2024-09-13","o":18275.0,"h":18575.0,"l":18150.0,"c":18225.0,"v":27475.0,"dr":0.0041,"sa":0.4914},{"date":"2024-09-16","o":18500.0,"h":18600.0,"l":18250.0,"c":18400.0,"v":9430.0,"dr":0.0096,"sa":0.4914},{"date":"2024-09-17","o":18400.0,"h":18425.0,"l":18125.0,"c":18325.0,"v":26450.0,"dr":-0.0041,"sa":0.4915},{"date":"2024-09-18","o":18225.0,"h":18225.0,"l":17900.0,"c":17950.0,"v":12768.0,"dr":-0.0205,"sa":0.489},{"date":"2024-09-19","o":18575.0,"h":18575.0,"l":17800.0,"c":17875.0,"v":14347.0,"dr":-0.0042,"sa":0.489},{"date":"2024-09-20","o":17725.0,"h":17875.0,"l":17475.0,"c":17700.0,"v":9327.0,"dr":-0.0098,"sa":0.4892},{"date":"2024-09-23","o":17650.0,"h":18025.0,"l":17650.0,"c":17850.0,"v":11657.0,"dr":0.0085,"sa":0.4892},{"date":"2024-09-24","o":18300.0,"h":18300.0,"l":18100.0,"c":18225.0,"v":18712.0,"dr":0.021,"sa":0.4895},{"date":"2024-09-25","o":18250.0,"h":18400.0,"l":18150.0,"c":18175.0,"v":18370.0,"dr":-0.0027,"sa":0.4884},{"date":"2024-09-26","o":18050.0,"h":18050.0,"l":17750.0,"c":17875.0,"v":12809.0,"dr":-0.0165,"sa":0.4886},{"date":"2024-09-27","o":18700.0,"h":18700.0,"l":17825.0,"c":17925.0,"v":13410.0,"dr":0.0028,"sa":0.4885},{"date":"2024-09-30","o":17875.0,"h":17900.0,"l":17550.0,"c":17875.0,"v":10737.0,"dr":-0.0028,"sa":0.4885},{"date":"2024-10-01","o":17900.0,"h":18525.0,"l":17900.0,"c":18400.0,"v":18860.0,"dr":0.0294,"sa":0.4893},{"date":"2024-10-02","o":18650.0,"h":19050.0,"l":18500.0,"c":18525.0,"v":21220.0,"dr":0.0068,"sa":0.489},{"date":"2024-10-03","o":18400.0,"h":18700.0,"l":18250.0,"c":18700.0,"v":9346.0,"dr":0.0094,"sa":0.489},{"date":"2024-10-04","o":18675.0,"h":18775.0,"l":18425.0,"c":18650.0,"v":37756.0,"dr":-0.0027,"sa":0.489},{"date":"2024-10-07","o":18650.0,"h":18800.0,"l":18600.0,"c":18725.0,"v":8949.0,"dr":0.004,"sa":0.4889},{"date":"2024-10-08","o":18325.0,"h":18325.0,"l":17950.0,"c":18125.0,"v":31358.0,"dr":-0.032,"sa":0.4889},{"date":"2024-10-09","o":17950.0,"h":17950.0,"l":17350.0,"c":17525.0,"v":27056.0,"dr":-0.0331,"sa":0.489},{"date":"2024-10-10","o":17225.0,"h":17875.0,"l":17225.0,"c":17550.0,"v":39968.0,"dr":0.0014,"sa":0.4889},{"date":"2024-10-14","o":17525.0,"h":17625.0,"l":17200.0,"c":17575.0,"v":8918.0,"dr":0.0014,"sa":0.4887},{"date":"2024-10-15","o":17250.0,"h":17250.0,"l":16925.0,"c":17000.0,"v":22026.0,"dr":-0.0327,"sa":0.4898},{"date":"2024-10-16","o":16950.0,"h":17225.0,"l":16950.0,"c":17100.0,"v":16024.0,"dr":0.0059,"sa":0.489},{"date":"2024-10-17","o":17150.0,"h":17225.0,"l":16950.0,"c":17100.0,"v":31968.0,"dr":0.0,"sa":0.4886},{"date":"2024-10-18","o":17100.0,"h":17175.0,"l":16850.0,"c":16975.0,"v":21760.0,"dr":-0.0073,"sa":0.4886},{"date":"2024-10-21","o":16600.0,"h":16925.0,"l":16600.0,"c":16650.0,"v":33683.0,"dr":-0.0191,"sa":0.4845},{"date":"2024-10-22","o":16675.0,"h":16675.0,"l":16500.0,"c":16575.0,"v":28497.0,"dr":-0.0045,"sa":0.4711},{"date":"2024-10-23","o":16575.0,"h":16575.0,"l":16200.0,"c":16250.0,"v":16799.0,"dr":-0.0196,"sa":0.4696},{"date":"2024-10-24","o":16250.0,"h":16300.0,"l":16025.0,"c":16225.0,"v":44305.0,"dr":-0.0015,"sa":0.4684},{"date":"2024-10-25","o":16225.0,"h":16450.0,"l":16000.0,"c":16100.0,"v":32730.0,"dr":-0.0077,"sa":0.4616},{"date":"2024-10-28","o":16000.0,"h":16075.0,"l":15875.0,"c":15975.0,"v":75272.0,"dr":-0.0078,"sa":0.4616},{"date":"2024-10-29","o":15975.0,"h":16075.0,"l":15675.0,"c":15725.0,"v":93054.0,"dr":-0.0156,"sa":0.4615},{"date":"2024-10-30","o":15750.0,"h":15925.0,"l":15550.0,"c":15625.0,"v":24215.0,"dr":-0.0064,"sa":0.4565},{"date":"2024-10-31","o":15575.0,"h":15700.0,"l":15375.0,"c":15550.0,"v":22373.0,"dr":-0.0048,"sa":0.4466},{"date":"2024-11-01","o":15425.0,"h":15600.0,"l":15300.0,"c":15400.0,"v":33577.0,"dr":-0.0096,"sa":0.4401},{"date":"2024-11-04","o":15775.0,"h":15900.0,"l":15475.0,"c":15625.0,"v":32392.0,"dr":0.0146,"sa":0.4403},{"date":"2024-11-05","o":15825.0,"h":15825.0,"l":15425.0,"c":15700.0,"v":42407.0,"dr":0.0048,"sa":0.4401},{"date":"2024-11-06","o":15600.0,"h":15750.0,"l":15350.0,"c":15750.0,"v":64454.0,"dr":0.0032,"sa":0.438},{"date":"2024-11-07","o":15975.0,"h":15975.0,"l":15650.0,"c":15800.0,"v":85013.0,"dr":0.0032,"sa":0.438},{"date":"2024-11-08","o":16100.0,"h":16100.0,"l":15375.0,"c":15800.0,"v":29814.0,"dr":0.0,"sa":0.4379},{"date":"2024-11-11","o":15450.0,"h":15825.0,"l":15450.0,"c":15800.0,"v":53075.0,"dr":0.0,"sa":0.4347},{"date":"2024-11-12","o":15800.0,"h":16050.0,"l":15700.0,"c":15950.0,"v":55599.0,"dr":0.0095,"sa":0.4345},{"date":"2024-11-13","o":15850.0,"h":16025.0,"l":15675.0,"c":16000.0,"v":31347.0,"dr":0.0031,"sa":0.4345},{"date":"2024-11-14","o":16025.0,"h":16275.0,"l":15875.0,"c":16050.0,"v":55413.0,"dr":0.0031,"sa":0.4334},{"date":"2024-11-15","o":15950.0,"h":16300.0,"l":15900.0,"c":16000.0,"v":17369.0,"dr":-0.0031,"sa":0.4297},{"date":"2024-11-19","o":16400.0,"h":16400.0,"l":15800.0,"c":15900.0,"v":47333.0,"dr":-0.0062,"sa":0.4274},{"date":"2024-11-20","o":15750.0,"h":16000.0,"l":15675.0,"c":15825.0,"v":30028.0,"dr":-0.0047,"sa":0.4272},{"date":"2024-11-21","o":15825.0,"h":15925.0,"l":15500.0,"c":15775.0,"v":19513.0,"dr":-0.0032,"sa":0.4266},{"date":"2024-11-22","o":16200.0,"h":16800.0,"l":16000.0,"c":16475.0,"v":101132.0,"dr":0.0444,"sa":0.4285},{"date":"2024-11-25","o":16425.0,"h":16725.0,"l":16200.0,"c":16425.0,"v":71770.0,"dr":-0.003,"sa":0.4285},{"date":"2024-11-26","o":16375.0,"h":16450.0,"l":16200.0,"c":16300.0,"v":31803.0,"dr":-0.0076,"sa":0.4279},{"date":"2024-11-27","o":16300.0,"h":16375.0,"l":15900.0,"c":15925.0,"v":65827.0,"dr":-0.023,"sa":0.427},{"date":"2024-11-28","o":15950.0,"h":16500.0,"l":15675.0,"c":16150.0,"v":16285.0,"dr":0.0141,"sa":0.4269},{"date":"2024-11-29","o":15650.0,"h":16000.0,"l":15275.0,"c":15800.0,"v":76227.0,"dr":-0.0217,"sa":0.4264},{"date":"2024-12-02","o":15775.0,"h":15775.0,"l":15375.0,"c":15600.0,"v":43436.0,"dr":-0.0127,"sa":0.4264},{"date":"2024-12-03","o":15675.0,"h":15675.0,"l":15400.0,"c":15625.0,"v":29238.0,"dr":0.0016,"sa":0.4264},{"date":"2024-12-04","o":15700.0,"h":15800.0,"l":15450.0,"c":15500.0,"v":54303.0,"dr":-0.008,"sa":0.4148},{"date":"2024-12-05","o":15825.0,"h":15975.0,"l":15500.0,"c":15550.0,"v":33726.0,"dr":0.0032,"sa":0.4147},{"date":"2024-12-06","o":15500.0,"h":15575.0,"l":14750.0,"c":14900.0,"v":44491.0,"dr":-0.0418,"sa":0.4138},{"date":"2024-12-09","o":15025.0,"h":15250.0,"l":14950.0,"c":15225.0,"v":50275.0,"dr":0.0218,"sa":0.4141},{"date":"2024-12-10","o":15250.0,"h":15575.0,"l":15225.0,"c":15550.0,"v":39147.0,"dr":0.0213,"sa":0.4048},{"date":"2024-12-11","o":15550.0,"h":15775.0,"l":15300.0,"c":15675.0,"v":32036.0,"dr":0.008,"sa":0.4017},{"date":"2024-12-12","o":15850.0,"h":15850.0,"l":15250.0,"c":15325.0,"v":67157.0,"dr":-0.0223,"sa":0.4024},{"date":"2024-12-13","o":14900.0,"h":15000.0,"l":14550.0,"c":14850.0,"v":72581.0,"dr":-0.031,"sa":0.4032},{"date":"2024-12-16","o":14850.0,"h":15000.0,"l":14725.0,"c":14975.0,"v":74130.0,"dr":0.0084,"sa":0.4002},{"date":"2024-12-17","o":15000.0,"h":15625.0,"l":14850.0,"c":15600.0,"v":118797.0,"dr":0.0417,"sa":0.4004},{"date":"2024-12-18","o":15875.0,"h":15875.0,"l":14875.0,"c":14925.0,"v":118995.0,"dr":-0.0433,"sa":0.4023},{"date":"2024-12-19","o":15100.0,"h":15475.0,"l":14900.0,"c":14950.0,"v":46861.0,"dr":0.0017,"sa":0.402},{"date":"2024-12-20","o":15000.0,"h":15275.0,"l":14900.0,"c":15175.0,"v":46102.0,"dr":0.0151,"sa":0.4005},{"date":"2024-12-23","o":15200.0,"h":15275.0,"l":14950.0,"c":15150.0,"v":67334.0,"dr":-0.0016,"sa":0.3989},{"date":"2024-12-24","o":15200.0,"h":15450.0,"l":15100.0,"c":15325.0,"v":36635.0,"dr":0.0116,"sa":0.3989},{"date":"2024-12-26","o":15325.0,"h":15600.0,"l":15175.0,"c":15550.0,"v":29130.0,"dr":0.0147,"sa":0.399},{"date":"2024-12-27","o":15525.0,"h":15525.0,"l":14825.0,"c":14950.0,"v":48494.0,"dr":-0.0386,"sa":0.4008},{"date":"2024-12-30","o":15000.0,"h":15550.0,"l":15000.0,"c":15150.0,"v":112550.0,"dr":0.0134,"sa":0.401},{"date":"2025-01-02","o":15200.0,"h":15575.0,"l":15150.0,"c":15575.0,"v":50504.0,"dr":0.0281,"sa":0.4018},{"date":"2025-01-03","o":15650.0,"h":15650.0,"l":15275.0,"c":15425.0,"v":47072.0,"dr":-0.0096,"sa":0.4016},{"date":"2025-01-06","o":15450.0,"h":15800.0,"l":15300.0,"c":15625.0,"v":43701.0,"dr":0.013,"sa":0.3985},{"date":"2025-01-07","o":15750.0,"h":16200.0,"l":15700.0,"c":16125.0,"v":54963.0,"dr":0.032,"sa":0.3901},{"date":"2025-01-08","o":15950.0,"h":16000.0,"l":15775.0,"c":15875.0,"v":117683.0,"dr":-0.0155,"sa":0.3893},{"date":"2025-01-09","o":15700.0,"h":16575.0,"l":15700.0,"c":16300.0,"v":27884.0,"dr":0.0268,"sa":0.3896},{"date":"2025-01-10","o":16275.0,"h":16425.0,"l":16050.0,"c":16125.0,"v":163359.0,"dr":-0.0107,"sa":0.3786},{"date":"2025-01-13","o":16200.0,"h":16400.0,"l":15975.0,"c":16150.0,"v":54500.0,"dr":0.0016,"sa":0.3777},{"date":"2025-01-14","o":16100.0,"h":16300.0,"l":15950.0,"c":16225.0,"v":31755.0,"dr":0.0046,"sa":0.3734},{"date":"2025-01-15","o":16400.0,"h":16475.0,"l":16150.0,"c":16425.0,"v":86376.0,"dr":0.0123,"sa":0.3723},{"date":"2025-01-16","o":16550.0,"h":16575.0,"l":16250.0,"c":16450.0,"v":41032.0,"dr":0.0015,"sa":0.3721},{"date":"2025-01-17","o":16575.0,"h":16575.0,"l":16225.0,"c":16325.0,"v":47825.0,"dr":-0.0076,"sa":0.3716},{"date":"2025-01-20","o":16375.0,"h":16750.0,"l":16100.0,"c":16600.0,"v":13347.0,"dr":0.0168,"sa":0.3718},{"date":"2025-01-21","o":16450.0,"h":16450.0,"l":16100.0,"c":16425.0,"v":34404.0,"dr":-0.0105,"sa":0.3719},{"date":"2025-01-22","o":16775.0,"h":16775.0,"l":16500.0,"c":16675.0,"v":48691.0,"dr":0.0152,"sa":0.3709},{"date":"2025-01-23","o":16700.0,"h":16750.0,"l":16325.0,"c":16350.0,"v":32024.0,"dr":-0.0195,"sa":0.3712},{"date":"2025-01-24","o":16175.0,"h":16550.0,"l":15575.0,"c":16150.0,"v":89344.0,"dr":-0.0122,"sa":0.3697},{"date":"2025-01-27","o":16150.0,"h":16375.0,"l":16000.0,"c":16250.0,"v":65767.0,"dr":0.0062,"sa":0.3698},{"date":"2025-01-28","o":16250.0,"h":16500.0,"l":16175.0,"c":16475.0,"v":39707.0,"dr":0.0138,"sa":0.3698},{"date":"2025-01-29","o":16475.0,"h":16475.0,"l":16150.0,"c":16375.0,"v":43722.0,"dr":-0.0061,"sa":0.3698},{"date":"2025-01-30","o":16375.0,"h":16750.0,"l":16050.0,"c":16725.0,"v":63866.0,"dr":0.0214,"sa":0.3705},{"date":"2025-01-31","o":16775.0,"h":17275.0,"l":16775.0,"c":16900.0,"v":87482.0,"dr":0.0105,"sa":0.3706},{"date":"2025-02-03","o":16900.0,"h":17000.0,"l":16525.0,"c":16975.0,"v":97722.0,"dr":0.0044,"sa":0.3688},{"date":"2025-02-04","o":16775.0,"h":17000.0,"l":16525.0,"c":16925.0,"v":140481.0,"dr":-0.0029,"sa":0.3688},{"date":"2025-02-05","o":16800.0,"h":16900.0,"l":16650.0,"c":16800.0,"v":150699.0,"dr":-0.0074,"sa":0.3685},{"date":"2025-02-06","o":17275.0,"h":17275.0,"l":16575.0,"c":16650.0,"v":237975.0,"dr":-0.0089,"sa":0.3685},{"date":"2025-02-07","o":16925.0,"h":16925.0,"l":16325.0,"c":16550.0,"v":87638.0,"dr":-0.006,"sa":0.3681},{"date":"2025-02-10","o":16550.0,"h":16750.0,"l":16500.0,"c":16550.0,"v":72125.0,"dr":0.0,"sa":0.3643},{"date":"2025-02-11","o":16575.0,"h":16700.0,"l":16450.0,"c":16600.0,"v":69748.0,"dr":0.003,"sa":0.3639},{"date":"2025-02-12","o":16575.0,"h":16575.0,"l":16250.0,"c":16325.0,"v":116005.0,"dr":-0.0166,"sa":0.3637},{"date":"2025-02-13","o":16275.0,"h":16450.0,"l":16100.0,"c":16400.0,"v":48142.0,"dr":0.0046,"sa":0.3634},{"date":"2025-02-14","o":16425.0,"h":17300.0,"l":16425.0,"c":17275.0,"v":92487.0,"dr":0.0534,"sa":0.3671},{"date":"2025-02-17","o":17275.0,"h":17950.0,"l":17000.0,"c":17900.0,"v":88735.0,"dr":0.0362,"sa":0.3685},{"date":"2025-02-18","o":17775.0,"h":18025.0,"l":17575.0,"c":17975.0,"v":205719.0,"dr":0.0042,"sa":0.3646},{"date":"2025-02-19","o":18000.0,"h":18200.0,"l":17825.0,"c":17975.0,"v":179921.0,"dr":0.0,"sa":0.3645},{"date":"2025-02-20","o":18175.0,"h":18225.0,"l":17925.0,"c":18150.0,"v":187468.0,"dr":0.0097,"sa":0.3641},{"date":"2025-02-21","o":18100.0,"h":18150.0,"l":17825.0,"c":17900.0,"v":77723.0,"dr":-0.0138,"sa":0.3635},{"date":"2025-02-24","o":17900.0,"h":18100.0,"l":17625.0,"c":17675.0,"v":54325.0,"dr":-0.0126,"sa":0.3633},{"date":"2025-02-25","o":17675.0,"h":17900.0,"l":17475.0,"c":17550.0,"v":28532.0,"dr":-0.0071,"sa":0.3634},{"date":"2025-02-26","o":17550.0,"h":17650.0,"l":17300.0,"c":17400.0,"v":47164.0,"dr":-0.0085,"sa":0.362},{"date":"2025-02-27","o":16650.0,"h":16700.0,"l":15725.0,"c":16425.0,"v":156024.0,"dr":-0.056,"sa":0.3661},{"date":"2025-02-28","o":16500.0,"h":16600.0,"l":16150.0,"c":16350.0,"v":41337.0,"dr":-0.0046,"sa":0.3661},{"date":"2025-03-05","o":16025.0,"h":16200.0,"l":15750.0,"c":16075.0,"v":75566.0,"dr":-0.0168,"sa":0.3664},{"date":"2025-03-06","o":16100.0,"h":16250.0,"l":15850.0,"c":15925.0,"v":49562.0,"dr":-0.0093,"sa":0.3591},{"date":"2025-03-07","o":16000.0,"h":16100.0,"l":15675.0,"c":15900.0,"v":40949.0,"dr":-0.0016,"sa":0.3585},{"date":"2025-03-10","o":15900.0,"h":15900.0,"l":15450.0,"c":15700.0,"v":55399.0,"dr":-0.0126,"sa":0.3567},{"date":"2025-03-11","o":15700.0,"h":15700.0,"l":15300.0,"c":15525.0,"v":28066.0,"dr":-0.0111,"sa":0.3559},{"date":"2025-03-12","o":15550.0,"h":15650.0,"l":15350.0,"c":15550.0,"v":60021.0,"dr":0.0016,"sa":0.3545},{"date":"2025-03-13","o":15550.0,"h":15950.0,"l":15525.0,"c":15750.0,"v":33280.0,"dr":0.0129,"sa":0.3547},{"date":"2025-03-14","o":16000.0,"h":16775.0,"l":15975.0,"c":16675.0,"v":108338.0,"dr":0.0587,"sa":0.3594},{"date":"2025-03-17","o":16875.0,"h":17575.0,"l":16875.0,"c":17475.0,"v":46476.0,"dr":0.048,"sa":0.3484},{"date":"2025-03-18","o":17575.0,"h":18000.0,"l":17500.0,"c":18000.0,"v":78823.0,"dr":0.03,"sa":0.3473},{"date":"2025-03-19","o":18150.0,"h":18475.0,"l":17800.0,"c":18075.0,"v":61375.0,"dr":0.0042,"sa":0.3388},{"date":"2025-03-20","o":18050.0,"h":18300.0,"l":17700.0,"c":18025.0,"v":73702.0,"dr":-0.0028,"sa":0.3378},{"date":"2025-03-21","o":17975.0,"h":18400.0,"l":17875.0,"c":18250.0,"v":54317.0,"dr":0.0125,"sa":0.338},{"date":"2025-03-25","o":18425.0,"h":18850.0,"l":18400.0,"c":18500.0,"v":45087.0,"dr":0.0137,"sa":0.3382},{"date":"2025-03-26","o":18600.0,"h":18825.0,"l":18550.0,"c":18600.0,"v":49918.0,"dr":0.0054,"sa":0.3382},{"date":"2025-03-27","o":18600.0,"h":18850.0,"l":18425.0,"c":18675.0,"v":48106.0,"dr":0.004,"sa":0.3382},{"date":"2025-03-28","o":18750.0,"h":18800.0,"l":18400.0,"c":18725.0,"v":37122.0,"dr":0.0027,"sa":0.3355},{"date":"2025-03-31","o":18750.0,"h":19200.0,"l":18725.0,"c":18850.0,"v":73179.0,"dr":0.0067,"sa":0.3349},{"date":"2025-04-01","o":18925.0,"h":19425.0,"l":18875.0,"c":18975.0,"v":35929.0,"dr":0.0066,"sa":0.3349},{"date":"2025-04-03","o":18475.0,"h":18675.0,"l":18350.0,"c":18450.0,"v":30605.0,"dr":-0.0277,"sa":0.3361},{"date":"2025-04-04","o":18250.0,"h":18250.0,"l":16725.0,"c":17500.0,"v":102638.0,"dr":-0.0515,"sa":0.3402},{"date":"2025-04-07","o":16800.0,"h":17300.0,"l":16350.0,"c":16600.0,"v":126680.0,"dr":-0.0514,"sa":0.3441},{"date":"2025-04-08","o":16625.0,"h":16625.0,"l":15600.0,"c":15700.0,"v":74623.0,"dr":-0.0542,"sa":0.3472},{"date":"2025-04-09","o":15550.0,"h":16900.0,"l":15300.0,"c":16900.0,"v":62807.0,"dr":0.0764,"sa":0.355},{"date":"2025-04-10","o":15850.0,"h":15975.0,"l":15300.0,"c":15425.0,"v":118642.0,"dr":-0.0873,"sa":0.3655},{"date":"2025-04-11","o":15600.0,"h":15725.0,"l":14775.0,"c":15475.0,"v":167543.0,"dr":0.0032,"sa":0.3655},{"date":"2025-04-14","o":15225.0,"h":15225.0,"l":14025.0,"c":14575.0,"v":118507.0,"dr":-0.0582,"sa":0.3692},{"date":"2025-04-15","o":14675.0,"h":14675.0,"l":14000.0,"c":14000.0,"v":88277.0,"dr":-0.0395,"sa":0.3709},{"date":"2025-04-16","o":13975.0,"h":14025.0,"l":13150.0,"c":13300.0,"v":272794.0,"dr":-0.05,"sa":0.3741},{"date":"2025-04-21","o":13175.0,"h":13175.0,"l":12500.0,"c":13075.0,"v":144699.0,"dr":-0.0169,"sa":0.3742},{"date":"2025-04-22","o":12725.0,"h":13375.0,"l":12650.0,"c":13325.0,"v":96800.0,"dr":0.0191,"sa":0.3739},{"date":"2025-04-23","o":13450.0,"h":13850.0,"l":13275.0,"c":13600.0,"v":111467.0,"dr":0.0206,"sa":0.3745},{"date":"2025-04-24","o":13600.0,"h":13875.0,"l":13350.0,"c":13650.0,"v":71869.0,"dr":0.0037,"sa":0.3745},{"date":"2025-04-25","o":13825.0,"h":13850.0,"l":13650.0,"c":13825.0,"v":85499.0,"dr":0.0128,"sa":0.3747},{"date":"2025-04-28","o":13950.0,"h":13950.0,"l":13525.0,"c":13750.0,"v":95935.0,"dr":-0.0054,"sa":0.3698},{"date":"2025-04-29","o":13700.0,"h":13925.0,"l":13650.0,"c":13750.0,"v":42967.0,"dr":0.0,"sa":0.3693},{"date":"2025-04-30","o":13625.0,"h":13700.0,"l":13375.0,"c":13525.0,"v":30054.0,"dr":-0.0164,"sa":0.3696},{"date":"2025-05-05","o":13750.0,"h":13750.0,"l":13450.0,"c":13675.0,"v":94778.0,"dr":0.0111,"sa":0.3697},{"date":"2025-05-06","o":13550.0,"h":13825.0,"l":13550.0,"c":13750.0,"v":62757.0,"dr":0.0055,"sa":0.3677},{"date":"2025-05-07","o":13525.0,"h":13600.0,"l":13025.0,"c":13225.0,"v":32954.0,"dr":-0.0382,"sa":0.3695},{"date":"2025-05-08","o":13350.0,"h":13625.0,"l":13250.0,"c":13500.0,"v":139739.0,"dr":0.0208,"sa":0.3694},{"date":"2025-05-09","o":13650.0,"h":13800.0,"l":13250.0,"c":13625.0,"v":84807.0,"dr":0.0093,"sa":0.3691},{"date":"2025-05-12","o":14000.0,"h":14050.0,"l":13800.0,"c":14050.0,"v":200509.0,"dr":0.0312,"sa":0.3675},{"date":"2025-05-13","o":13900.0,"h":14275.0,"l":13775.0,"c":14200.0,"v":83372.0,"dr":0.0107,"sa":0.3642},{"date":"2025-05-14","o":14100.0,"h":14125.0,"l":13900.0,"c":14075.0,"v":50918.0,"dr":-0.0088,"sa":0.3643},{"date":"2025-05-15","o":13975.0,"h":14075.0,"l":13825.0,"c":14050.0,"v":26787.0,"dr":-0.0018,"sa":0.3642},{"date":"2025-05-16","o":14050.0,"h":14150.0,"l":13825.0,"c":14175.0,"v":64520.0,"dr":0.0089,"sa":0.3643},{"date":"2025-05-19","o":14125.0,"h":14125.0,"l":13850.0,"c":14050.0,"v":78065.0,"dr":-0.0088,"sa":0.3642},{"date":"2025-05-20","o":14150.0,"h":14175.0,"l":13975.0,"c":14000.0,"v":134561.0,"dr":-0.0036,"sa":0.3639},{"date":"2025-05-21","o":14200.0,"h":14200.0,"l":13850.0,"c":13875.0,"v":53970.0,"dr":-0.0089,"sa":0.3639},{"date":"2025-05-22","o":13725.0,"h":13900.0,"l":13550.0,"c":13775.0,"v":99696.0,"dr":-0.0072,"sa":0.3638},{"date":"2025-05-23","o":13550.0,"h":13775.0,"l":13500.0,"c":13800.0,"v":18585.0,"dr":0.0018,"sa":0.3593},{"date":"2025-05-26","o":13850.0,"h":14125.0,"l":13600.0,"c":13950.0,"v":6166.0,"dr":0.0109,"sa":0.3591},{"date":"2025-05-27","o":13925.0,"h":14050.0,"l":13750.0,"c":14025.0,"v":87744.0,"dr":0.0054,"sa":0.359},{"date":"2025-05-28","o":14000.0,"h":14000.0,"l":13750.0,"c":13800.0,"v":34175.0,"dr":-0.016,"sa":0.3573},{"date":"2025-05-29","o":14000.0,"h":14050.0,"l":13750.0,"c":14025.0,"v":23316.0,"dr":0.0163,"sa":0.3548},{"date":"2025-05-30","o":13875.0,"h":14125.0,"l":13825.0,"c":13900.0,"v":25856.0,"dr":-0.0089,"sa":0.3518},{"date":"2025-06-02","o":14150.0,"h":14150.0,"l":13775.0,"c":13900.0,"v":42479.0,"dr":0.0,"sa":0.3517},{"date":"2025-06-03","o":13650.0,"h":14075.0,"l":13575.0,"c":14050.0,"v":39348.0,"dr":0.0108,"sa":0.3514},{"date":"2025-06-04","o":13725.0,"h":13825.0,"l":13350.0,"c":13375.0,"v":71272.0,"dr":-0.048,"sa":0.3537},{"date":"2025-06-05","o":13400.0,"h":13525.0,"l":13325.0,"c":13400.0,"v":51864.0,"dr":0.0019,"sa":0.3536},{"date":"2025-06-06","o":13425.0,"h":13650.0,"l":13400.0,"c":13550.0,"v":27995.0,"dr":0.0112,"sa":0.3531},{"date":"2025-06-09","o":13325.0,"h":13550.0,"l":13250.0,"c":13425.0,"v":64822.0,"dr":-0.0092,"sa":0.3529},{"date":"2025-06-10","o":13625.0,"h":13975.0,"l":13625.0,"c":13875.0,"v":55637.0,"dr":0.0335,"sa":0.3522},{"date":"2025-06-11","o":14075.0,"h":14450.0,"l":14025.0,"c":14450.0,"v":104115.0,"dr":0.0414,"sa":0.3533},{"date":"2025-06-12","o":14525.0,"h":14750.0,"l":14475.0,"c":14750.0,"v":47668.0,"dr":0.0208,"sa":0.3538},{"date":"2025-06-13","o":14800.0,"h":15275.0,"l":14800.0,"c":15200.0,"v":123674.0,"dr":0.0305,"sa":0.3552},{"date":"2025-06-17","o":15650.0,"h":15775.0,"l":15325.0,"c":15450.0,"v":89185.0,"dr":0.0164,"sa":0.3556},{"date":"2025-06-18","o":15500.0,"h":15550.0,"l":14950.0,"c":15175.0,"v":70724.0,"dr":-0.0178,"sa":0.3541},{"date":"2025-06-19","o":15175.0,"h":16000.0,"l":13500.0,"c":15400.0,"v":16242.0,"dr":0.0148,"sa":0.3544},{"date":"2025-06-23","o":15400.0,"h":15400.0,"l":14925.0,"c":15075.0,"v":66799.0,"dr":-0.0211,"sa":0.355},{"date":"2025-06-24","o":15000.0,"h":15075.0,"l":14675.0,"c":14775.0,"v":147280.0,"dr":-0.0199,"sa":0.354},{"date":"2025-06-25","o":14700.0,"h":14850.0,"l":14525.0,"c":14775.0,"v":28058.0,"dr":0.0,"sa":0.3508},{"date":"2025-06-26","o":14975.0,"h":15075.0,"l":14825.0,"c":14950.0,"v":21738.0,"dr":0.0118,"sa":0.3506},{"date":"2025-06-27","o":15000.0,"h":15000.0,"l":14750.0,"c":14925.0,"v":49494.0,"dr":-0.0017,"sa":0.3501},{"date":"2025-06-30","o":15000.0,"h":15275.0,"l":14800.0,"c":15200.0,"v":85271.0,"dr":0.0184,"sa":0.3495},{"date":"2025-07-01","o":15150.0,"h":15600.0,"l":15025.0,"c":15600.0,"v":89240.0,"dr":0.0263,"sa":0.3476},{"date":"2025-07-02","o":15600.0,"h":16100.0,"l":15575.0,"c":16025.0,"v":49570.0,"dr":0.0272,"sa":0.3487},{"date":"2025-07-03","o":16025.0,"h":16250.0,"l":15950.0,"c":16225.0,"v":41375.0,"dr":0.0125,"sa":0.3486},{"date":"2025-07-04","o":16250.0,"h":16300.0,"l":15950.0,"c":16200.0,"v":14383.0,"dr":-0.0015,"sa":0.3476},{"date":"2025-07-07","o":16100.0,"h":16450.0,"l":16075.0,"c":16400.0,"v":70316.0,"dr":0.0123,"sa":0.3478},{"date":"2025-07-08","o":16550.0,"h":16775.0,"l":16425.0,"c":16500.0,"v":57681.0,"dr":0.0061,"sa":0.3444},{"date":"2025-07-10","o":16125.0,"h":16400.0,"l":15925.0,"c":16250.0,"v":67927.0,"dr":-0.0152,"sa":0.3444},{"date":"2025-07-11","o":16250.0,"h":16450.0,"l":16200.0,"c":16325.0,"v":46762.0,"dr":0.0046,"sa":0.3443},{"date":"2025-07-14","o":16250.0,"h":16375.0,"l":15925.0,"c":16375.0,"v":57240.0,"dr":0.0031,"sa":0.3438},{"date":"2025-07-15","o":16375.0,"h":16400.0,"l":15925.0,"c":16000.0,"v":29432.0,"dr":-0.0229,"sa":0.3442},{"date":"2025-07-16","o":15725.0,"h":15900.0,"l":15475.0,"c":15750.0,"v":66340.0,"dr":-0.0156,"sa":0.3441},{"date":"2025-07-17","o":15750.0,"h":15850.0,"l":15600.0,"c":15850.0,"v":35839.0,"dr":0.0063,"sa":0.3441},{"date":"2025-07-18","o":15825.0,"h":15950.0,"l":15375.0,"c":15575.0,"v":48678.0,"dr":-0.0174,"sa":0.344},{"date":"2025-07-21","o":15850.0,"h":15950.0,"l":15575.0,"c":15650.0,"v":21490.0,"dr":0.0048,"sa":0.3438},{"date":"2025-07-22","o":15925.0,"h":15950.0,"l":15450.0,"c":15475.0,"v":15927.0,"dr":-0.0112,"sa":0.3353},{"date":"2025-07-23","o":15575.0,"h":16075.0,"l":15575.0,"c":16050.0,"v":29573.0,"dr":0.0372,"sa":0.3369},{"date":"2025-07-24","o":16025.0,"h":16200.0,"l":15875.0,"c":16200.0,"v":43305.0,"dr":0.0093,"sa":0.3364},{"date":"2025-07-25","o":16225.0,"h":16350.0,"l":16050.0,"c":16325.0,"v":66979.0,"dr":0.0077,"sa":0.3364},{"date":"2025-07-28","o":16275.0,"h":16475.0,"l":16025.0,"c":16300.0,"v":94802.0,"dr":-0.0015,"sa":0.336},{"date":"2025-07-29","o":16350.0,"h":16675.0,"l":16200.0,"c":16625.0,"v":33281.0,"dr":0.0199,"sa":0.3362},{"date":"2025-07-30","o":16600.0,"h":17100.0,"l":16350.0,"c":17050.0,"v":38430.0,"dr":0.0256,"sa":0.337},{"date":"2025-07-31","o":17000.0,"h":17550.0,"l":16825.0,"c":17300.0,"v":55273.0,"dr":0.0147,"sa":0.3373},{"date":"2025-08-01","o":17275.0,"h":17575.0,"l":17175.0,"c":17300.0,"v":51697.0,"dr":0.0,"sa":0.3372},{"date":"2025-08-04","o":17300.0,"h":17475.0,"l":16500.0,"c":17375.0,"v":23236.0,"dr":0.0043,"sa":0.3371},{"date":"2025-08-05","o":17375.0,"h":17475.0,"l":17150.0,"c":17400.0,"v":17521.0,"dr":0.0014,"sa":0.3348},{"date":"2025-08-06","o":17450.0,"h":17775.0,"l":17250.0,"c":17325.0,"v":94890.0,"dr":-0.0043,"sa":0.3335},{"date":"2025-08-07","o":17500.0,"h":17725.0,"l":17325.0,"c":17375.0,"v":29973.0,"dr":0.0029,"sa":0.3316},{"date":"2025-08-08","o":17175.0,"h":17175.0,"l":16125.0,"c":16250.0,"v":201321.0,"dr":-0.0647,"sa":0.3377},{"date":"2025-08-11","o":16300.0,"h":16400.0,"l":16050.0,"c":16075.0,"v":44820.0,"dr":-0.0108,"sa":0.3377},{"date":"2025-08-12","o":16075.0,"h":16450.0,"l":16075.0,"c":16225.0,"v":48859.0,"dr":0.0093,"sa":0.3378},{"date":"2025-08-13","o":16225.0,"h":16325.0,"l":15975.0,"c":16075.0,"v":33070.0,"dr":-0.0092,"sa":0.3362},{"date":"2025-08-14","o":16100.0,"h":16100.0,"l":15750.0,"c":15850.0,"v":67565.0,"dr":-0.014,"sa":0.3365},{"date":"2025-08-18","o":15875.0,"h":15975.0,"l":15700.0,"c":15800.0,"v":36612.0,"dr":-0.0032,"sa":0.3362},{"date":"2025-08-19","o":15650.0,"h":15675.0,"l":15325.0,"c":15425.0,"v":78400.0,"dr":-0.0237,"sa":0.3369},{"date":"2025-08-20","o":15425.0,"h":15725.0,"l":15425.0,"c":15675.0,"v":36880.0,"dr":0.0162,"sa":0.3368},{"date":"2025-08-21","o":15675.0,"h":15875.0,"l":15500.0,"c":15800.0,"v":26709.0,"dr":0.008,"sa":0.3369},{"date":"2025-08-22","o":16000.0,"h":16450.0,"l":16000.0,"c":16400.0,"v":30388.0,"dr":0.038,"sa":0.339},{"date":"2025-08-25","o":16375.0,"h":16775.0,"l":16300.0,"c":16625.0,"v":97068.0,"dr":0.0137,"sa":0.3386},{"date":"2025-08-26","o":16625.0,"h":16625.0,"l":16250.0,"c":16450.0,"v":62627.0,"dr":-0.0105,"sa":0.3381},{"date":"2025-08-27","o":16475.0,"h":16700.0,"l":16350.0,"c":16525.0,"v":62860.0,"dr":0.0046,"sa":0.3381},{"date":"2025-08-28","o":16500.0,"h":16800.0,"l":16500.0,"c":16675.0,"v":18961.0,"dr":0.0091,"sa":0.3378},{"date":"2025-08-29","o":16600.0,"h":16875.0,"l":16375.0,"c":16825.0,"v":40343.0,"dr":0.009,"sa":0.3379},{"date":"2025-09-01","o":16550.0,"h":17100.0,"l":16450.0,"c":16900.0,"v":56765.0,"dr":0.0045,"sa":0.3374},{"date":"2025-09-02","o":17025.0,"h":17025.0,"l":16775.0,"c":17000.0,"v":71472.0,"dr":0.0059,"sa":0.3372},{"date":"2025-09-03","o":16950.0,"h":17000.0,"l":16650.0,"c":16825.0,"v":85712.0,"dr":-0.0103,"sa":0.3253},{"date":"2025-09-04","o":16825.0,"h":17200.0,"l":16750.0,"c":17050.0,"v":69463.0,"dr":0.0134,"sa":0.3254},{"date":"2025-09-05","o":17050.0,"h":17175.0,"l":16675.0,"c":16950.0,"v":158542.0,"dr":-0.0059,"sa":0.3252},{"date":"2025-09-08","o":17500.0,"h":17900.0,"l":17360.0,"c":17610.0,"v":53657.0,"dr":0.0389,"sa":0.3262},{"date":"2025-09-09","o":17580.0,"h":17940.0,"l":17580.0,"c":17760.0,"v":73599.0,"dr":0.0085,"sa":0.3262},{"date":"2025-09-10","o":17700.0,"h":18320.0,"l":17700.0,"c":18290.0,"v":57360.0,"dr":0.0298,"sa":0.3275},{"date":"2025-09-11","o":18200.0,"h":18300.0,"l":18010.0,"c":18300.0,"v":38853.0,"dr":0.0005,"sa":0.3269},{"date":"2025-09-12","o":18310.0,"h":18780.0,"l":18310.0,"c":18680.0,"v":60890.0,"dr":0.0208,"sa":0.3275},{"date":"2025-09-15","o":18660.0,"h":19250.0,"l":18560.0,"c":19250.0,"v":69587.0,"dr":0.0305,"sa":0.3284},{"date":"2025-09-16","o":19300.0,"h":19300.0,"l":18920.0,"c":19110.0,"v":38696.0,"dr":-0.0073,"sa":0.3271},{"date":"2025-09-17","o":19100.0,"h":19440.0,"l":19030.0,"c":19300.0,"v":50509.0,"dr":0.0099,"sa":0.3272},{"date":"2025-09-18","o":19320.0,"h":20000.0,"l":19300.0,"c":19900.0,"v":54715.0,"dr":0.0311,"sa":0.3271},{"date":"2025-09-19","o":20100.0,"h":20100.0,"l":19450.0,"c":19660.0,"v":56417.0,"dr":-0.0121,"sa":0.3273},{"date":"2025-09-22","o":19150.0,"h":19150.0,"l":17880.0,"c":18330.0,"v":69380.0,"dr":-0.0677,"sa":0.3343},{"date":"2025-09-23","o":17970.0,"h":18820.0,"l":17710.0,"c":18700.0,"v":80424.0,"dr":0.0202,"sa":0.3349},{"date":"2025-09-24","o":18280.0,"h":18860.0,"l":18130.0,"c":18740.0,"v":37987.0,"dr":0.0021,"sa":0.3348},{"date":"2025-09-25","o":18600.0,"h":18660.0,"l":18260.0,"c":18370.0,"v":44596.0,"dr":-0.0197,"sa":0.3354},{"date":"2025-09-26","o":18410.0,"h":19310.0,"l":18410.0,"c":19250.0,"v":32450.0,"dr":0.0479,"sa":0.3381},{"date":"2025-09-29","o":19300.0,"h":19610.0,"l":18900.0,"c":19230.0,"v":48977.0,"dr":-0.001,"sa":0.3381},{"date":"2025-09-30","o":19420.0,"h":19620.0,"l":18900.0,"c":19460.0,"v":96893.0,"dr":0.012,"sa":0.3381},{"date":"2025-10-01","o":19560.0,"h":20090.0,"l":19560.0,"c":19870.0,"v":62862.0,"dr":0.0211,"sa":0.3386},{"date":"2025-10-02","o":19870.0,"h":20030.0,"l":19140.0,"c":19320.0,"v":42058.0,"dr":-0.0277,"sa":0.3392},{"date":"2025-10-03","o":19600.0,"h":19600.0,"l":18820.0,"c":18940.0,"v":35309.0,"dr":-0.0197,"sa":0.3398},{"date":"2025-10-06","o":18940.0,"h":19150.0,"l":18700.0,"c":18710.0,"v":34105.0,"dr":-0.0121,"sa":0.3396},{"date":"2025-10-07","o":18700.0,"h":19170.0,"l":18410.0,"c":19160.0,"v":45082.0,"dr":0.0241,"sa":0.3404},{"date":"2025-10-08","o":19170.0,"h":19280.0,"l":18810.0,"c":18820.0,"v":46018.0,"dr":-0.0177,"sa":0.3409},{"date":"2025-10-09","o":19010.0,"h":19180.0,"l":17340.0,"c":17380.0,"v":68217.0,"dr":-0.0765,"sa":0.3482},{"date":"2025-10-13","o":17050.0,"h":17050.0,"l":16230.0,"c":16980.0,"v":49216.0,"dr":-0.023,"sa":0.3489},{"date":"2025-10-14","o":16750.0,"h":17500.0,"l":16620.0,"c":17390.0,"v":63904.0,"dr":0.0241,"sa":0.3496},{"date":"2025-10-15","o":17370.0,"h":17620.0,"l":16850.0,"c":17030.0,"v":53219.0,"dr":-0.0207,"sa":0.3502},{"date":"2025-10-16","o":17030.0,"h":17380.0,"l":16800.0,"c":17290.0,"v":37485.0,"dr":0.0153,"sa":0.3505},{"date":"2025-10-17","o":17290.0,"h":18080.0,"l":17150.0,"c":18050.0,"v":43315.0,"dr":0.044,"sa":0.3518},{"date":"2025-10-20","o":18030.0,"h":18430.0,"l":17930.0,"c":18380.0,"v":35837.0,"dr":0.0183,"sa":0.3507},{"date":"2025-10-21","o":18410.0,"h":18770.0,"l":17840.0,"c":18700.0,"v":71878.0,"dr":0.0174,"sa":0.3511},{"date":"2025-10-22","o":18700.0,"h":19000.0,"l":18660.0,"c":18960.0,"v":63696.0,"dr":0.0139,"sa":0.3513},{"date":"2025-10-23","o":19180.0,"h":19400.0,"l":18270.0,"c":18420.0,"v":110459.0,"dr":-0.0285,"sa":0.351},{"date":"2025-10-24","o":18570.0,"h":18640.0,"l":18300.0,"c":18420.0,"v":50596.0,"dr":0.0,"sa":0.3509},{"date":"2025-10-27","o":17640.0,"h":17640.0,"l":16160.0,"c":17210.0,"v":144461.0,"dr":-0.0657,"sa":0.3571},{"date":"2025-10-28","o":17460.0,"h":17850.0,"l":17370.0,"c":17730.0,"v":257574.0,"dr":0.0302,"sa":0.3583},{"date":"2025-10-29","o":17740.0,"h":17820.0,"l":17510.0,"c":17650.0,"v":80097.0,"dr":-0.0045,"sa":0.3578},{"date":"2025-10-30","o":17530.0,"h":17700.0,"l":17370.0,"c":17490.0,"v":56525.0,"dr":-0.0091,"sa":0.3579},{"date":"2025-10-31","o":17680.0,"h":17680.0,"l":17380.0,"c":17500.0,"v":80114.0,"dr":0.0006,"sa":0.3573},{"date":"2025-11-03","o":17480.0,"h":18110.0,"l":17480.0,"c":18030.0,"v":181378.0,"dr":0.0303,"sa":0.3585},{"date":"2025-11-04","o":18030.0,"h":18040.0,"l":17690.0,"c":17960.0,"v":71775.0,"dr":-0.0039,"sa":0.3585},{"date":"2025-11-05","o":18480.0,"h":18480.0,"l":17730.0,"c":18240.0,"v":274502.0,"dr":0.0156,"sa":0.3587},{"date":"2025-11-06","o":18280.0,"h":18600.0,"l":18180.0,"c":18310.0,"v":94244.0,"dr":0.0038,"sa":0.3583},{"date":"2025-11-07","o":18500.0,"h":19160.0,"l":18090.0,"c":18790.0,"v":211466.0,"dr":0.0262,"sa":0.3591},{"date":"2025-11-10","o":19090.0,"h":19410.0,"l":18740.0,"c":19360.0,"v":99008.0,"dr":0.0303,"sa":0.3603},{"date":"2025-11-11","o":19500.0,"h":20110.0,"l":19400.0,"c":19930.0,"v":145066.0,"dr":0.0294,"sa":0.3612},{"date":"2025-11-12","o":19920.0,"h":19920.0,"l":18870.0,"c":19080.0,"v":162363.0,"dr":-0.0426,"sa":0.3636},{"date":"2025-11-13","o":19080.0,"h":19620.0,"l":19080.0,"c":19340.0,"v":79224.0,"dr":0.0136,"sa":0.3638},{"date":"2025-11-14","o":19870.0,"h":19870.0,"l":19000.0,"c":19680.0,"v":179356.0,"dr":0.0176,"sa":0.3642},{"date":"2025-11-17","o":19500.0,"h":19700.0,"l":19360.0,"c":19400.0,"v":83949.0,"dr":-0.0142,"sa":0.3645},{"date":"2025-11-18","o":19600.0,"h":19600.0,"l":19210.0,"c":19310.0,"v":57017.0,"dr":-0.0046,"sa":0.3645},{"date":"2025-11-19","o":19310.0,"h":19450.0,"l":18900.0,"c":19200.0,"v":47343.0,"dr":-0.0057,"sa":0.3646},{"date":"2025-11-21","o":19120.0,"h":19370.0,"l":19050.0,"c":19230.0,"v":13806.0,"dr":0.0016,"sa":0.3645},{"date":"2025-11-25","o":19090.0,"h":19330.0,"l":18980.0,"c":19310.0,"v":42923.0,"dr":0.0042,"sa":0.3645},{"date":"2025-11-26","o":19340.0,"h":19590.0,"l":19170.0,"c":19500.0,"v":36686.0,"dr":0.0098,"sa":0.3646},{"date":"2025-11-27","o":19610.0,"h":19950.0,"l":19500.0,"c":19670.0,"v":7837.0,"dr":0.0087,"sa":0.3647},{"date":"2025-11-28","o":19700.0,"h":19700.0,"l":18500.0,"c":19140.0,"v":73373.0,"dr":-0.0269,"sa":0.3657},{"date":"2025-12-01","o":19040.0,"h":19200.0,"l":18790.0,"c":19080.0,"v":128411.0,"dr":-0.0031,"sa":0.3657},{"date":"2025-12-02","o":19100.0,"h":19250.0,"l":18850.0,"c":19150.0,"v":154261.0,"dr":0.0037,"sa":0.3656},{"date":"2025-12-03","o":19400.0,"h":19630.0,"l":19280.0,"c":19400.0,"v":53895.0,"dr":0.0131,"sa":0.3632},{"date":"2025-12-04","o":19400.0,"h":19720.0,"l":19370.0,"c":19510.0,"v":106136.0,"dr":0.0057,"sa":0.3633},{"date":"2025-12-05","o":19540.0,"h":19540.0,"l":18300.0,"c":18500.0,"v":93228.0,"dr":-0.0518,"sa":0.367},{"date":"2025-12-09","o":18430.0,"h":18510.0,"l":18060.0,"c":18510.0,"v":74055.0,"dr":0.0005,"sa":0.3662},{"date":"2025-12-10","o":18440.0,"h":18500.0,"l":18230.0,"c":18320.0,"v":25225.0,"dr":-0.0103,"sa":0.3661},{"date":"2025-12-11","o":18370.0,"h":18530.0,"l":18220.0,"c":18330.0,"v":215579.0,"dr":0.0005,"sa":0.3654},{"date":"2025-12-12","o":18400.0,"h":18690.0,"l":18280.0,"c":18540.0,"v":55141.0,"dr":0.0115,"sa":0.3653},{"date":"2025-12-15","o":18700.0,"h":18840.0,"l":18510.0,"c":18670.0,"v":22800.0,"dr":0.007,"sa":0.3654},{"date":"2025-12-16","o":18690.0,"h":18690.0,"l":18050.0,"c":18300.0,"v":179228.0,"dr":-0.0198,"sa":0.3659},{"date":"2025-12-17","o":18180.0,"h":18490.0,"l":18110.0,"c":18260.0,"v":52940.0,"dr":-0.0022,"sa":0.3659},{"date":"2025-12-18","o":18500.0,"h":18500.0,"l":18100.0,"c":18220.0,"v":91988.0,"dr":-0.0022,"sa":0.3634},{"date":"2025-12-19","o":18380.0,"h":18380.0,"l":18140.0,"c":18200.0,"v":73549.0,"dr":-0.0011,"sa":0.3628},{"date":"2025-12-22","o":18300.0,"h":18500.0,"l":18060.0,"c":18190.0,"v":56144.0,"dr":-0.0005,"sa":0.3622},{"date":"2025-12-23","o":18330.0,"h":18430.0,"l":18020.0,"c":18030.0,"v":56066.0,"dr":-0.0088,"sa":0.3623},{"date":"2025-12-24","o":18170.0,"h":18240.0,"l":18050.0,"c":18100.0,"v":5695.0,"dr":0.0039,"sa":0.3615},{"date":"2025-12-26","o":17940.0,"h":17940.0,"l":16820.0,"c":17780.0,"v":57757.0,"dr":-0.0177,"sa":0.3606},{"date":"2025-12-29","o":17780.0,"h":17860.0,"l":17390.0,"c":17760.0,"v":74943.0,"dr":-0.0011,"sa":0.3605},{"date":"2025-12-30","o":17940.0,"h":18220.0,"l":17930.0,"c":18100.0,"v":27199.0,"dr":0.0191,"sa":0.3586},{"date":"2026-01-02","o":18220.0,"h":18400.0,"l":18030.0,"c":18400.0,"v":48444.0,"dr":0.0166,"sa":0.3562},{"date":"2026-01-05","o":18220.0,"h":18330.0,"l":17660.0,"c":18090.0,"v":109387.0,"dr":-0.0168,"sa":0.3567},{"date":"2026-01-06","o":18290.0,"h":18290.0,"l":17750.0,"c":17800.0,"v":85445.0,"dr":-0.016,"sa":0.3568},{"date":"2026-01-07","o":17810.0,"h":17810.0,"l":17590.0,"c":17760.0,"v":57900.0,"dr":-0.0022,"sa":0.3568},{"date":"2026-01-08","o":17850.0,"h":18170.0,"l":17680.0,"c":18180.0,"v":117402.0,"dr":0.0236,"sa":0.3574},{"date":"2026-01-09","o":18210.0,"h":18500.0,"l":18120.0,"c":18200.0,"v":43874.0,"dr":0.0011,"sa":0.3571},{"date":"2026-01-12","o":18200.0,"h":18370.0,"l":18080.0,"c":18240.0,"v":36567.0,"dr":0.0022,"sa":0.3549},{"date":"2026-01-13","o":18300.0,"h":18940.0,"l":18210.0,"c":18830.0,"v":142227.0,"dr":0.0323,"sa":0.3561},{"date":"2026-01-14","o":18830.0,"h":19730.0,"l":18680.0,"c":19600.0,"v":155022.0,"dr":0.0409,"sa":0.3573},{"date":"2026-01-15","o":19490.0,"h":19560.0,"l":18870.0,"c":19110.0,"v":39249.0,"dr":-0.025,"sa":0.3581},{"date":"2026-01-16","o":19110.0,"h":19300.0,"l":19000.0,"c":19200.0,"v":93903.0,"dr":0.0047,"sa":0.3579},{"date":"2026-01-19","o":19280.0,"h":19360.0,"l":18700.0,"c":19200.0,"v":11679.0,"dr":0.0,"sa":0.3565},{"date":"2026-01-20","o":19200.0,"h":19550.0,"l":18990.0,"c":19370.0,"v":53795.0,"dr":0.0089,"sa":0.3562},{"date":"2026-01-21","o":19550.0,"h":20600.0,"l":19550.0,"c":20460.0,"v":201869.0,"dr":0.0563,"sa":0.3596},{"date":"2026-01-22","o":20450.0,"h":20970.0,"l":20210.0,"c":20580.0,"v":131586.0,"dr":0.0059,"sa":0.3594},{"date":"2026-01-23","o":20810.0,"h":21650.0,"l":20810.0,"c":21570.0,"v":367314.0,"dr":0.0481,"sa":0.3625},{"date":"2026-01-26","o":21690.0,"h":21960.0,"l":21540.0,"c":21660.0,"v":132084.0,"dr":0.0042,"sa":0.3625},{"date":"2026-01-27","o":21720.0,"h":22690.0,"l":21720.0,"c":22570.0,"v":113193.0,"dr":0.042,"sa":0.3646},{"date":"2026-01-28","o":22740.0,"h":23270.0,"l":22440.0,"c":22930.0,"v":88483.0,"dr":0.016,"sa":0.3649},{"date":"2026-01-29","o":23610.0,"h":24100.0,"l":23160.0,"c":23290.0,"v":135608.0,"dr":0.0157,"sa":0.365},{"date":"2026-01-30","o":23300.0,"h":23350.0,"l":22640.0,"c":23030.0,"v":87241.0,"dr":-0.0112,"sa":0.3649},{"date":"2026-02-02","o":22470.0,"h":22730.0,"l":22150.0,"c":22280.0,"v":59077.0,"dr":-0.0326,"sa":0.3663},{"date":"2026-02-03","o":22530.0,"h":23180.0,"l":22500.0,"c":22710.0,"v":67970.0,"dr":0.0193,"sa":0.3665},{"date":"2026-02-04","o":22750.0,"h":22870.0,"l":22380.0,"c":22470.0,"v":65450.0,"dr":-0.0106,"sa":0.3661},{"date":"2026-02-05","o":22470.0,"h":22850.0,"l":22310.0,"c":22520.0,"v":69023.0,"dr":0.0022,"sa":0.3658},{"date":"2026-02-06","o":22530.0,"h":22870.0,"l":22050.0,"c":22150.0,"v":45826.0,"dr":-0.0164,"sa":0.3662},{"date":"2026-02-09","o":22060.0,"h":22630.0,"l":22060.0,"c":22560.0,"v":30354.0,"dr":0.0185,"sa":0.3664},{"date":"2026-02-10","o":22600.0,"h":22650.0,"l":22100.0,"c":22600.0,"v":21681.0,"dr":0.0018,"sa":0.3664},{"date":"2026-02-11","o":22780.0,"h":23590.0,"l":22210.0,"c":23410.0,"v":79291.0,"dr":0.0358,"sa":0.3674},{"date":"2026-02-12","o":23270.0,"h":23270.0,"l":22260.0,"c":22320.0,"v":51440.0,"dr":-0.0466,"sa":0.3705},{"date":"2026-02-13","o":22280.0,"h":22440.0,"l":22000.0,"c":22330.0,"v":38052.0,"dr":0.0004,"sa":0.3704},{"date":"2026-02-18","o":22300.0,"h":22570.0,"l":22090.0,"c":22150.0,"v":36727.0,"dr":-0.0081,"sa":0.3705},{"date":"2026-02-19","o":22430.0,"h":22950.0,"l":22360.0,"c":22900.0,"v":109565.0,"dr":0.0339,"sa":0.3719},{"date":"2026-02-20","o":22900.0,"h":23060.0,"l":22550.0,"c":22800.0,"v":20893.0,"dr":-0.0044,"sa":0.3718},{"date":"2026-02-23","o":22860.0,"h":23700.0,"l":22860.0,"c":23180.0,"v":53240.0,"dr":0.0167,"sa":0.372},{"date":"2026-02-24","o":23230.0,"h":23980.0,"l":23230.0,"c":23850.0,"v":39186.0,"dr":0.0289,"sa":0.373},{"date":"2026-02-25","o":24020.0,"h":24540.0,"l":23750.0,"c":24520.0,"v":108862.0,"dr":0.0281,"sa":0.3739},{"date":"2026-02-26","o":24500.0,"h":24710.0,"l":24090.0,"c":24510.0,"v":46427.0,"dr":-0.0004,"sa":0.3735},{"date":"2026-02-27","o":24650.0,"h":25120.0,"l":24150.0,"c":24280.0,"v":180630.0,"dr":-0.0094,"sa":0.3736},{"date":"2026-03-02","o":25000.0,"h":25460.0,"l":24760.0,"c":25100.0,"v":81678.0,"dr":0.0338,"sa":0.3714},{"date":"2026-03-03","o":25200.0,"h":25720.0,"l":24600.0,"c":24970.0,"v":81739.0,"dr":-0.0052,"sa":0.3699},{"date":"2026-03-04","o":25060.0,"h":25280.0,"l":24330.0,"c":24530.0,"v":47968.0,"dr":-0.0176,"sa":0.3704},{"date":"2026-03-05","o":24610.0,"h":24740.0,"l":24220.0,"c":24550.0,"v":72527.0,"dr":0.0008,"sa":0.3704},{"date":"2026-03-06","o":24930.0,"h":26360.0,"l":24930.0,"c":26100.0,"v":159690.0,"dr":0.0631,"sa":0.3754},{"date":"2026-03-09","o":26600.0,"h":27400.0,"l":26580.0,"c":26740.0,"v":352619.0,"dr":0.0245,"sa":0.3757},{"date":"2026-03-10","o":26660.0,"h":26660.0,"l":26000.0,"c":26260.0,"v":134897.0,"dr":-0.018,"sa":0.376},{"date":"2026-03-11","o":26720.0,"h":27640.0,"l":26720.0,"c":27560.0,"v":86758.0,"dr":0.0495,"sa":0.3789},{"date":"2026-03-12","o":27620.0,"h":28160.0,"l":27080.0,"c":27580.0,"v":78979.0,"dr":0.0007,"sa":0.3787},{"date":"2026-03-13","o":28000.0,"h":28000.0,"l":27100.0,"c":27260.0,"v":79164.0,"dr":-0.0116,"sa":0.3744},{"date":"2026-03-16","o":27380.0,"h":28300.0,"l":27320.0,"c":28200.0,"v":117074.0,"dr":0.0345,"sa":0.3758},{"date":"2026-03-17","o":28420.0,"h":29260.0,"l":28360.0,"c":28680.0,"v":120248.0,"dr":0.017,"sa":0.3755},{"date":"2026-03-18","o":28920.0,"h":29320.0,"l":28880.0,"c":29100.0,"v":68341.0,"dr":0.0146,"sa":0.3755},{"date":"2026-03-19","o":29240.0,"h":29800.0,"l":28940.0,"c":29080.0,"v":134217.0,"dr":-0.0007,"sa":0.3755},{"date":"2026-03-20","o":28580.0,"h":28620.0,"l":27500.0,"c":27700.0,"v":332870.0,"dr":-0.0475,"sa":0.3786},{"date":"2026-03-23","o":27840.0,"h":28380.0,"l":27540.0,"c":28160.0,"v":230945.0,"dr":0.0166,"sa":0.3786},{"date":"2026-03-25","o":28420.0,"h":29040.0,"l":28420.0,"c":28680.0,"v":176681.0,"dr":0.0185,"sa":0.3789},{"date":"2026-03-26","o":28720.0,"h":29720.0,"l":28720.0,"c":29360.0,"v":181730.0,"dr":0.0237,"sa":0.3794},{"date":"2026-03-27","o":29500.0,"h":30700.0,"l":29500.0,"c":30680.0,"v":215984.0,"dr":0.045,"sa":0.3776},{"date":"2026-03-30","o":30800.0,"h":31560.0,"l":30600.0,"c":30800.0,"v":205653.0,"dr":0.0039,"sa":0.3748},{"date":"2026-03-31","o":30700.0,"h":31440.0,"l":29900.0,"c":30400.0,"v":406126.0,"dr":-0.013,"sa":0.3741},{"date":"2026-04-01","o":30000.0,"h":30280.0,"l":29220.0,"c":29840.0,"v":330793.0,"dr":-0.0184,"sa":0.3747},{"date":"2026-04-06","o":30380.0,"h":30940.0,"l":30240.0,"c":30900.0,"v":150937.0,"dr":0.0355,"sa":0.3761},{"date":"2026-04-07","o":31000.0,"h":31360.0,"l":30620.0,"c":30740.0,"v":154778.0,"dr":-0.0052,"sa":0.3761},{"date":"2026-04-08","o":29200.0,"h":29680.0,"l":27740.0,"c":29460.0,"v":218942.0,"dr":-0.0416,"sa":0.3785},{"date":"2026-04-09","o":30040.0,"h":30980.0,"l":30040.0,"c":30480.0,"v":119428.0,"dr":0.0346,"sa":0.3798},{"date":"2026-04-10","o":30620.0,"h":31660.0,"l":30620.0,"c":31680.0,"v":60910.0,"dr":0.0394,"sa":0.3816},{"date":"2026-04-13","o":32000.0,"h":32460.0,"l":31840.0,"c":32240.0,"v":40977.0,"dr":0.0177,"sa":0.382},{"date":"2026-04-14","o":31480.0,"h":31540.0,"l":30500.0,"c":30800.0,"v":281764.0,"dr":-0.0447,"sa":0.3848},{"date":"2026-04-15","o":30620.0,"h":30880.0,"l":29700.0,"c":29820.0,"v":97101.0,"dr":-0.0318,"sa":0.3863},{"date":"2026-04-16","o":29820.0,"h":31280.0,"l":29740.0,"c":31060.0,"v":199295.0,"dr":0.0416,"sa":0.3872},{"date":"2026-04-17","o":29800.0,"h":29900.0,"l":28620.0,"c":29840.0,"v":250269.0,"dr":-0.0393,"sa":0.3856},{"date":"2026-04-20","o":30000.0,"h":30520.0,"l":29980.0,"c":30300.0,"v":32468.0,"dr":0.0154,"sa":0.382},{"date":"2026-04-21","o":30420.0,"h":31300.0,"l":30420.0,"c":31040.0,"v":39580.0,"dr":0.0244,"sa":0.3784},{"date":"2026-04-22","o":31040.0,"h":31300.0,"l":30660.0,"c":31120.0,"v":39815.0,"dr":0.0026,"sa":0.3711},{"date":"2026-04-23","o":31180.0,"h":31760.0,"l":31160.0,"c":31420.0,"v":106180.0,"dr":0.0096,"sa":0.36},{"date":"2026-04-24","o":31040.0,"h":31180.0,"l":30460.0,"c":31200.0,"v":101066.0,"dr":-0.007,"sa":0.3601},{"date":"2026-04-27","o":31600.0,"h":32280.0,"l":31600.0,"c":31780.0,"v":155849.0,"dr":0.0186,"sa":0.3552},{"date":"2026-04-28","o":31840.0,"h":32360.0,"l":31700.0,"c":31840.0,"v":115402.0,"dr":0.0019,"sa":0.3526},{"date":"2026-04-29","o":32220.0,"h":32760.0,"l":32080.0,"c":32540.0,"v":246420.0,"dr":0.022,"sa":0.3489},{"date":"2026-04-30","o":32300.0,"h":33060.0,"l":32000.0,"c":32920.0,"v":162804.0,"dr":0.0117,"sa":0.3484},{"date":"2026-05-04","o":33100.0,"h":33160.0,"l":32600.0,"c":32860.0,"v":82881.0,"dr":-0.0018,"sa":0.3481},{"date":"2026-05-05","o":32740.0,"h":32880.0,"l":32320.0,"c":32420.0,"v":221732.0,"dr":-0.0134,"sa":0.3481},{"date":"2026-05-06","o":31340.0,"h":31340.0,"l":30740.0,"c":30900.0,"v":85530.0,"dr":-0.0469,"sa":0.3518},{"date":"2026-05-07","o":30440.0,"h":30440.0,"l":29500.0,"c":30320.0,"v":77426.0,"dr":-0.0188,"sa":0.3524},{"date":"2026-05-08","o":30660.0,"h":30740.0,"l":30200.0,"c":30300.0,"v":15283.0,"dr":-0.0007,"sa":0.3523},{"date":"2026-05-11","o":30800.0,"h":30920.0,"l":30180.0,"c":30540.0,"v":24165.0,"dr":0.0079,"sa":0.3523},{"date":"2026-05-12","o":30140.0,"h":30660.0,"l":29940.0,"c":30100.0,"v":66669.0,"dr":-0.0144,"sa":0.3522},{"date":"2026-05-13","o":30100.0,"h":30180.0,"l":28920.0,"c":29100.0,"v":73589.0,"dr":-0.0332,"sa":0.354},{"date":"2026-05-14","o":29140.0,"h":29620.0,"l":29060.0,"c":29200.0,"v":17630.0,"dr":0.0034,"sa":0.354},{"date":"2026-05-15","o":29140.0,"h":29620.0,"l":29140.0,"c":29500.0,"v":22955.0,"dr":0.0103,"sa":0.3516},{"date":"2026-05-18","o":29000.0,"h":30700.0,"l":29000.0,"c":30760.0,"v":46665.0,"dr":0.0427,"sa":0.3534},{"date":"2026-05-19","o":30300.0,"h":30600.0,"l":29940.0,"c":30380.0,"v":56925.0,"dr":-0.0124,"sa":0.3537},{"date":"2026-05-20","o":30640.0,"h":30780.0,"l":29440.0,"c":29440.0,"v":29184.0,"dr":-0.0309,"sa":0.3542},{"date":"2026-05-21","o":30060.0,"h":30400.0,"l":29540.0,"c":29680.0,"v":60450.0,"dr":0.0082,"sa":0.3542},{"date":"2026-05-22","o":29460.0,"h":29660.0,"l":29140.0,"c":29540.0,"v":17843.0,"dr":-0.0047,"sa":0.3541},{"date":"2026-05-26","o":29000.0,"h":29220.0,"l":28760.0,"c":28900.0,"v":60059.0,"dr":-0.0217,"sa":0.3549},{"date":"2026-05-27","o":28260.0,"h":28400.0,"l":27820.0,"c":28100.0,"v":41231.0,"dr":-0.0277,"sa":0.3562},{"date":"2026-05-28","o":28200.0,"h":28460.0,"l":27840.0,"c":27860.0,"v":81414.0,"dr":-0.0085,"sa":0.3562},{"date":"2026-05-29","o":27840.0,"h":27880.0,"l":27500.0,"c":27860.0,"v":18136.0,"dr":0.0,"sa":0.3561},{"date":"2026-06-01","o":28080.0,"h":28580.0,"l":27940.0,"c":28120.0,"v":49479.0,"dr":0.0093,"sa":0.356},{"date":"2026-06-02","o":28200.0,"h":28360.0,"l":27940.0,"c":28160.0,"v":16966.0,"dr":0.0014,"sa":0.3559},{"date":"2026-06-03","o":27980.0,"h":27980.0,"l":27560.0,"c":27680.0,"v":56925.0,"dr":-0.017,"sa":0.3564},{"date":"2026-06-04","o":27340.0,"h":27460.0,"l":27020.0,"c":27300.0,"v":53092.0,"dr":-0.0137,"sa":0.3567},{"date":"2026-06-05","o":27300.0,"h":27460.0,"l":26680.0,"c":26820.0,"v":31609.0,"dr":-0.0176,"sa":0.3573},{"date":"2026-06-08","o":26920.0,"h":27200.0,"l":26760.0,"c":27100.0,"v":17344.0,"dr":0.0104,"sa":0.3569},{"date":"2026-06-09","o":27140.0,"h":27240.0,"l":26700.0,"c":26940.0,"v":14916.0,"dr":-0.0059,"sa":0.3567},{"date":"2026-06-10","o":26900.0,"h":27700.0,"l":26900.0,"c":27320.0,"v":47007.0,"dr":0.0141,"sa":0.3567},{"date":"2026-06-11","o":27660.0,"h":27660.0,"l":27000.0,"c":27300.0,"v":28072.0,"dr":-0.0007,"sa":0.3567},{"date":"2026-06-12","o":27000.0,"h":27580.0,"l":26880.0,"c":27440.0,"v":24057.0,"dr":0.0051,"sa":0.3566},{"date":"2026-06-16","o":25500.0,"h":25740.0,"l":25300.0,"c":25620.0,"v":59470.0,"dr":-0.0663,"sa":0.3597},{"date":"2026-06-17","o":25620.0,"h":25940.0,"l":25180.0,"c":25300.0,"v":31426.0,"dr":-0.0125,"sa":0.36},{"date":"2026-06-18","o":25020.0,"h":25320.0,"l":24450.0,"c":25300.0,"v":53061.0,"dr":0.0,"sa":0.36},{"date":"2026-06-19","o":25800.0,"h":25800.0,"l":24700.0,"c":25320.0,"v":5481.0,"dr":0.0008,"sa":0.3598},{"date":"2026-06-22","o":25400.0,"h":26000.0,"l":25240.0,"c":25960.0,"v":58818.0,"dr":0.0253,"sa":0.3592},{"date":"2026-06-23","o":25620.0,"h":26460.0,"l":25620.0,"c":26440.0,"v":43601.0,"dr":0.0185,"sa":0.3574},{"date":"2026-06-24","o":26440.0,"h":26440.0,"l":25240.0,"c":25500.0,"v":75641.0,"dr":-0.0356,"sa":0.359},{"date":"2026-06-25","o":25500.0,"h":25760.0,"l":25180.0,"c":25360.0,"v":41954.0,"dr":-0.0055,"sa":0.358},{"date":"2026-06-26","o":25400.0,"h":25440.0,"l":25060.0,"c":25120.0,"v":28797.0,"dr":-0.0095,"sa":0.3579},{"date":"2026-06-29","o":25120.0,"h":25540.0,"l":25020.0,"c":25200.0,"v":24417.0,"dr":0.0032,"sa":0.3573},{"date":"2026-06-30","o":25380.0,"h":25380.0,"l":25060.0,"c":25180.0,"v":11372.0,"dr":-0.0008,"sa":0.3571},{"date":"2026-07-01","o":25160.0,"h":25480.0,"l":24920.0,"c":25020.0,"v":27957.0,"dr":-0.0064,"sa":0.3564},{"date":"2026-07-02","o":25200.0,"h":25900.0,"l":25080.0,"c":25480.0,"v":15744.0,"dr":0.0184,"sa":0.3561},{"date":"2026-07-03","o":25480.0,"h":26000.0,"l":25100.0,"c":25880.0,"v":6246.0,"dr":0.0157,"sa":0.3563},{"date":"2026-07-06","o":25640.0,"h":25640.0,"l":25280.0,"c":25580.0,"v":39446.0,"dr":-0.0116,"sa":0.3565},{"date":"2026-07-07","o":26000.0,"h":26460.0,"l":25740.0,"c":26220.0,"v":152747.0,"dr":0.025,"sa":0.3572},{"date":"2026-07-08","o":27000.0,"h":27260.0,"l":26560.0,"c":27140.0,"v":97652.0,"dr":0.0351,"sa":0.3583},{"date":"2026-07-10","o":27220.0,"h":27220.0,"l":26760.0,"c":27180.0,"v":21280.0,"dr":0.0015,"sa":0.3575},{"date":"2026-07-13","o":27360.0,"h":28180.0,"l":27360.0,"c":28080.0,"v":62201.0,"dr":0.0331,"sa":0.358},{"date":"2026-07-14","o":28200.0,"h":28360.0,"l":27740.0,"c":27900.0,"v":30851.0,"dr":-0.0064,"sa":0.358},{"date":"2026-07-15","o":28000.0,"h":28040.0,"l":27580.0,"c":28020.0,"v":17446.0,"dr":0.0043,"sa":0.3579},{"date":"2026-07-16","o":28100.0,"h":28100.0,"l":27320.0,"c":27420.0,"v":29291.0,"dr":-0.0214,"sa":0.3586},{"date":"2026-07-17","o":27820.0,"h":28340.0,"l":27760.0,"c":28340.0,"v":76982.0,"dr":0.0336,"sa":0.3599},{"date":"2026-07-20","o":28360.0,"h":28820.0,"l":27980.0,"c":28520.0,"v":67780.0,"dr":0.0064,"sa":0.3595},{"date":"2026-07-21","o":28900.0,"h":29100.0,"l":28500.0,"c":29100.0,"v":26185.0,"dr":0.0203,"sa":0.36},{"date":"2026-07-22","o":29220.0,"h":29940.0,"l":29220.0,"c":29760.0,"v":49053.0,"dr":0.0227,"sa":0.3605},{"date":"2026-07-23","o":30120.0,"h":30460.0,"l":30020.0,"c":30140.0,"v":54719.0,"dr":0.0128,"sa":0.3598},{"date":"2026-07-24","o":30060.0,"h":30420.0,"l":29860.0,"c":29960.0,"v":29745.0,"dr":-0.006,"sa":0.3594},{"date":"2026-07-27","o":29340.0,"h":29340.0,"l":28740.0,"c":28700.0,"v":28790.0,"dr":-0.0421,"sa":0.3622},{"date":"2026-07-28","o":28760.0,"h":29500.0,"l":28760.0,"c":28940.0,"v":13598.0,"dr":0.0084,"sa":0.3617}]