[{"date":"2020-07-28","o":1150.0,"h":1172.5,"l":1122.5,"c":1171.5,"v":27244.0,"dr":0.049,"sa":0.5933},{"date":"2020-07-29","o":1175.0,"h":1175.0,"l":1123.75,"c":1173.5,"v":23668.0,"dr":0.0017,"sa":0.5914},{"date":"2020-07-30","o":1173.5,"h":1182.5,"l":1140.0,"c":1178.0,"v":13392.0,"dr":0.0038,"sa":0.591},{"date":"2020-07-31","o":1166.5,"h":1187.5,"l":1145.0,"c":1185.25,"v":22088.0,"dr":0.0062,"sa":0.591},{"date":"2020-08-03","o":1193.0,"h":1222.5,"l":1160.0,"c":1187.5,"v":34676.0,"dr":0.0019,"sa":0.5903},{"date":"2020-08-04","o":1190.0,"h":1190.0,"l":1087.5,"c":1180.0,"v":15188.0,"dr":-0.0063,"sa":0.5901},{"date":"2020-08-05","o":1172.5,"h":1172.5,"l":1120.5,"c":1171.25,"v":9240.0,"dr":-0.0074,"sa":0.59},{"date":"2020-08-06","o":1184.5,"h":1196.0,"l":1150.5,"c":1178.25,"v":8464.0,"dr":0.006,"sa":0.5883},{"date":"2020-08-07","o":1182.5,"h":1235.0,"l":1179.0,"c":1233.25,"v":13196.0,"dr":0.0467,"sa":0.5865},{"date":"2020-08-10","o":1240.0,"h":1245.5,"l":1221.0,"c":1237.0,"v":20752.0,"dr":0.003,"sa":0.5859},{"date":"2020-08-11","o":1237.0,"h":1237.0,"l":1210.5,"c":1229.75,"v":8736.0,"dr":-0.0059,"sa":0.5852},{"date":"2020-08-12","o":1240.0,"h":1276.5,"l":1230.0,"c":1263.5,"v":12508.0,"dr":0.0274,"sa":0.5856},{"date":"2020-08-13","o":1299.5,"h":1299.5,"l":1218.5,"c":1245.25,"v":13288.0,"dr":-0.0144,"sa":0.5834},{"date":"2020-08-14","o":1245.25,"h":1255.0,"l":1208.75,"c":1212.5,"v":9354.0,"dr":-0.0263,"sa":0.5841},{"date":"2020-08-18","o":1222.5,"h":1250.0,"l":1195.75,"c":1245.5,"v":3746.0,"dr":0.0272,"sa":0.5845},{"date":"2020-08-19","o":1250.0,"h":1270.25,"l":1225.0,"c":1265.75,"v":5722.0,"dr":0.0163,"sa":0.5841},{"date":"2020-08-20","o":1253.0,"h":1300.0,"l":1230.0,"c":1298.75,"v":13260.0,"dr":0.0261,"sa":0.5837},{"date":"2020-08-21","o":1316.5,"h":1317.5,"l":1295.0,"c":1316.5,"v":10168.0,"dr":0.0137,"sa":0.5837},{"date":"2020-08-24","o":1325.0,"h":1325.0,"l":1287.5,"c":1314.5,"v":12212.0,"dr":-0.0015,"sa":0.5837},{"date":"2020-08-25","o":1288.5,"h":1288.5,"l":1246.25,"c":1252.0,"v":22658.0,"dr":-0.0475,"sa":0.5859},{"date":"2020-08-26","o":1225.0,"h":1237.5,"l":1193.25,"c":1222.75,"v":14432.0,"dr":-0.0234,"sa":0.5865},{"date":"2020-08-27","o":1220.0,"h":1222.0,"l":1174.5,"c":1184.75,"v":11812.0,"dr":-0.0311,"sa":0.5873},{"date":"2020-08-28","o":1182.5,"h":1196.0,"l":1075.0,"c":1195.0,"v":17018.0,"dr":0.0087,"sa":0.587},{"date":"2020-08-31","o":1197.5,"h":1218.75,"l":1161.0,"c":1206.5,"v":7768.0,"dr":0.0096,"sa":0.5869},{"date":"2020-09-01","o":1217.5,"h":1217.5,"l":1135.0,"c":1162.0,"v":21262.0,"dr":-0.0369,"sa":0.5883},{"date":"2020-09-02","o":1163.0,"h":1189.0,"l":1150.0,"c":1168.5,"v":6622.0,"dr":0.0056,"sa":0.5883},{"date":"2020-09-03","o":1170.0,"h":1172.5,"l":1115.0,"c":1118.0,"v":7740.0,"dr":-0.0432,"sa":0.5901},{"date":"2020-09-04","o":1117.0,"h":1162.5,"l":1047.0,"c":1127.75,"v":12630.0,"dr":0.0087,"sa":0.5891},{"date":"2020-09-07","o":1129.5,"h":1170.0,"l":1107.5,"c":1138.0,"v":2890.0,"dr":0.0091,"sa":0.5871},{"date":"2020-09-08","o":1123.75,"h":1137.5,"l":1078.25,"c":1123.75,"v":42434.0,"dr":-0.0125,"sa":0.5847},{"date":"2020-09-09","o":1123.75,"h":1162.5,"l":1111.0,"c":1155.5,"v":34882.0,"dr":0.0283,"sa":0.5852},{"date":"2020-09-10","o":1165.0,"h":1165.0,"l":1141.75,"c":1153.75,"v":73750.0,"dr":-0.0015,"sa":0.5851},{"date":"2020-09-11","o":1165.0,"h":1170.0,"l":1150.0,"c":1168.25,"v":17526.0,"dr":0.0126,"sa":0.5851},{"date":"2020-09-14","o":1180.0,"h":1220.5,"l":1171.5,"c":1212.5,"v":35702.0,"dr":0.0379,"sa":0.586},{"date":"2020-09-15","o":1219.5,"h":1220.0,"l":1181.0,"c":1211.75,"v":55878.0,"dr":-0.0006,"sa":0.586},{"date":"2020-09-16","o":1245.0,"h":1285.0,"l":1221.75,"c":1228.0,"v":15772.0,"dr":0.0134,"sa":0.5855},{"date":"2020-09-17","o":1252.5,"h":1252.5,"l":1187.0,"c":1205.5,"v":10912.0,"dr":-0.0183,"sa":0.5816},{"date":"2020-09-18","o":1207.0,"h":1252.5,"l":1207.0,"c":1250.0,"v":6362.0,"dr":0.0369,"sa":0.5824},{"date":"2020-09-21","o":1246.5,"h":1260.0,"l":1205.0,"c":1240.0,"v":19674.0,"dr":-0.008,"sa":0.5822},{"date":"2020-09-22","o":1250.0,"h":1325.0,"l":1245.0,"c":1313.5,"v":10228.0,"dr":0.0593,"sa":0.5847},{"date":"2020-09-23","o":1321.5,"h":1362.5,"l":1300.5,"c":1362.5,"v":13068.0,"dr":0.0373,"sa":0.5856},{"date":"2020-09-24","o":1362.5,"h":1362.5,"l":1251.5,"c":1290.0,"v":12222.0,"dr":-0.0532,"sa":0.5878},{"date":"2020-09-25","o":1290.0,"h":1323.25,"l":1285.0,"c":1319.5,"v":14052.0,"dr":0.0229,"sa":0.4956},{"date":"2020-09-28","o":1330.0,"h":1337.5,"l":1276.0,"c":1328.0,"v":37364.0,"dr":0.0064,"sa":0.4803},{"date":"2020-09-29","o":1335.0,"h":1350.0,"l":1316.75,"c":1333.5,"v":29688.0,"dr":0.0041,"sa":0.4803},{"date":"2020-09-30","o":1335.5,"h":1370.5,"l":1330.5,"c":1356.5,"v":27024.0,"dr":0.0172,"sa":0.4716},{"date":"2020-10-01","o":1373.5,"h":1373.5,"l":1322.25,"c":1346.0,"v":48200.0,"dr":-0.0077,"sa":0.4626},{"date":"2020-10-02","o":1350.0,"h":1385.75,"l":1321.5,"c":1366.0,"v":23690.0,"dr":0.0149,"sa":0.4627},{"date":"2020-10-05","o":1367.5,"h":1417.5,"l":1365.0,"c":1415.0,"v":23728.0,"dr":0.0359,"sa":0.4636},{"date":"2020-10-06","o":1417.5,"h":1417.5,"l":1375.0,"c":1375.0,"v":9110.0,"dr":-0.0283,"sa":0.4607},{"date":"2020-10-07","o":1390.0,"h":1405.0,"l":1370.25,"c":1380.0,"v":15964.0,"dr":0.0036,"sa":0.4597},{"date":"2020-10-08","o":1385.0,"h":1425.0,"l":1385.0,"c":1425.0,"v":5332.0,"dr":0.0326,"sa":0.4602},{"date":"2020-10-09","o":1449.5,"h":1450.0,"l":1410.0,"c":1443.0,"v":11868.0,"dr":0.0126,"sa":0.4603},{"date":"2020-10-13","o":1450.0,"h":1475.0,"l":1450.0,"c":1462.5,"v":13220.0,"dr":0.0135,"sa":0.4589},{"date":"2020-10-14","o":1492.0,"h":1525.0,"l":1467.5,"c":1520.0,"v":11750.0,"dr":0.0393,"sa":0.4603},{"date":"2020-10-15","o":1525.75,"h":1578.0,"l":1520.0,"c":1566.0,"v":22880.0,"dr":0.0303,"sa":0.461},{"date":"2020-10-16","o":1602.0,"h":1621.75,"l":1575.0,"c":1620.0,"v":21142.0,"dr":0.0345,"sa":0.4604},{"date":"2020-10-19","o":1650.25,"h":1672.25,"l":1555.0,"c":1577.5,"v":26346.0,"dr":-0.0262,"sa":0.461},{"date":"2020-10-20","o":1565.5,"h":1612.5,"l":1520.0,"c":1608.0,"v":21960.0,"dr":0.0193,"sa":0.4611},{"date":"2020-10-21","o":1612.5,"h":1700.0,"l":1612.5,"c":1687.5,"v":25412.0,"dr":0.0494,"sa":0.4629},{"date":"2020-10-22","o":1735.0,"h":1762.5,"l":1672.25,"c":1760.0,"v":28214.0,"dr":0.043,"sa":0.4644},{"date":"2020-10-23","o":1765.0,"h":1771.0,"l":1623.75,"c":1753.5,"v":21354.0,"dr":-0.0037,"sa":0.4641},{"date":"2020-10-26","o":1750.0,"h":1750.0,"l":1550.25,"c":1570.0,"v":19422.0,"dr":-0.1046,"sa":0.4767},{"date":"2020-10-27","o":1520.0,"h":1607.0,"l":1520.0,"c":1563.5,"v":7902.0,"dr":-0.0041,"sa":0.4768},{"date":"2020-10-28","o":1547.0,"h":1547.0,"l":1392.75,"c":1399.0,"v":15528.0,"dr":-0.1052,"sa":0.4874},{"date":"2020-10-29","o":1397.0,"h":1420.0,"l":1360.75,"c":1420.0,"v":10042.0,"dr":0.015,"sa":0.4875},{"date":"2020-10-30","o":1410.0,"h":1413.0,"l":1337.0,"c":1367.5,"v":8580.0,"dr":-0.037,"sa":0.4892},{"date":"2020-11-02","o":1375.0,"h":1400.0,"l":1329.25,"c":1399.0,"v":33378.0,"dr":0.023,"sa":0.4869},{"date":"2020-11-03","o":1399.0,"h":1420.0,"l":1363.25,"c":1415.0,"v":22478.0,"dr":0.0114,"sa":0.4863},{"date":"2020-11-04","o":1411.5,"h":1478.5,"l":1398.25,"c":1425.0,"v":5966.0,"dr":0.0071,"sa":0.4863},{"date":"2020-11-05","o":1453.5,"h":1453.5,"l":1375.0,"c":1400.0,"v":11064.0,"dr":-0.0175,"sa":0.4867},{"date":"2020-11-06","o":1400.0,"h":1400.0,"l":1370.0,"c":1372.5,"v":5310.0,"dr":-0.0196,"sa":0.4873},{"date":"2020-11-09","o":1513.25,"h":1650.0,"l":1430.0,"c":1499.5,"v":49400.0,"dr":0.0925,"sa":0.4945},{"date":"2020-11-10","o":1566.25,"h":1566.25,"l":1430.0,"c":1458.0,"v":26220.0,"dr":-0.0277,"sa":0.4946},{"date":"2020-11-11","o":1479.0,"h":1479.0,"l":1413.5,"c":1456.0,"v":8862.0,"dr":-0.0014,"sa":0.4945},{"date":"2020-11-12","o":1457.5,"h":1465.5,"l":1390.5,"c":1400.0,"v":8052.0,"dr":-0.0385,"sa":0.4958},{"date":"2020-11-13","o":1410.0,"h":1446.0,"l":1400.0,"c":1435.0,"v":4234.0,"dr":0.025,"sa":0.4952},{"date":"2020-11-16","o":1434.25,"h":1434.25,"l":1369.25,"c":1379.5,"v":16682.0,"dr":-0.0387,"sa":0.4969},{"date":"2020-11-17","o":1375.0,"h":1375.0,"l":1336.25,"c":1355.0,"v":16308.0,"dr":-0.0178,"sa":0.4971},{"date":"2020-11-18","o":1385.0,"h":1425.0,"l":1380.25,"c":1387.5,"v":16668.0,"dr":0.024,"sa":0.4965},{"date":"2020-11-19","o":1390.0,"h":1412.0,"l":1365.0,"c":1375.0,"v":7678.0,"dr":-0.009,"sa":0.4966},{"date":"2020-11-20","o":1380.5,"h":1425.5,"l":1380.5,"c":1424.25,"v":18654.0,"dr":0.0358,"sa":0.497},{"date":"2020-11-24","o":1413.75,"h":1413.75,"l":1352.75,"c":1375.25,"v":11570.0,"dr":-0.0344,"sa":0.4964},{"date":"2020-11-25","o":1394.5,"h":1394.5,"l":1360.0,"c":1373.0,"v":3962.0,"dr":-0.0016,"sa":0.4909},{"date":"2020-11-26","o":1385.0,"h":1407.25,"l":1380.0,"c":1403.5,"v":5488.0,"dr":0.0222,"sa":0.4911},{"date":"2020-11-27","o":1405.0,"h":1416.0,"l":1381.25,"c":1416.0,"v":9570.0,"dr":0.0089,"sa":0.4907},{"date":"2020-11-30","o":1425.0,"h":1455.0,"l":1420.0,"c":1450.0,"v":8072.0,"dr":0.024,"sa":0.4911},{"date":"2020-12-01","o":1475.0,"h":1521.0,"l":1454.25,"c":1475.0,"v":15050.0,"dr":0.0172,"sa":0.4903},{"date":"2020-12-02","o":1526.0,"h":1547.5,"l":1495.5,"c":1514.0,"v":21900.0,"dr":0.0264,"sa":0.4905},{"date":"2020-12-03","o":1527.5,"h":1545.0,"l":1456.25,"c":1468.5,"v":15408.0,"dr":-0.0301,"sa":0.4916},{"date":"2020-12-04","o":1446.0,"h":1484.0,"l":1410.5,"c":1458.0,"v":7598.0,"dr":-0.0072,"sa":0.4917},{"date":"2020-12-09","o":1527.5,"h":1572.5,"l":1475.0,"c":1485.0,"v":22296.0,"dr":0.0185,"sa":0.4916},{"date":"2020-12-10","o":1485.0,"h":1505.0,"l":1468.5,"c":1482.0,"v":9332.0,"dr":-0.002,"sa":0.4916},{"date":"2020-12-14","o":1505.25,"h":1508.5,"l":1412.75,"c":1422.0,"v":23920.0,"dr":-0.0405,"sa":0.4931},{"date":"2020-12-15","o":1377.75,"h":1407.5,"l":1377.0,"c":1390.0,"v":11834.0,"dr":-0.0225,"sa":0.4937},{"date":"2020-12-16","o":1399.5,"h":1413.0,"l":1353.5,"c":1355.75,"v":7822.0,"dr":-0.0246,"sa":0.4939},{"date":"2020-12-17","o":1355.75,"h":1364.0,"l":1332.5,"c":1359.5,"v":38404.0,"dr":0.0028,"sa":0.4939},{"date":"2020-12-18","o":1359.5,"h":1380.5,"l":1325.0,"c":1330.75,"v":9014.0,"dr":-0.0211,"sa":0.4943},{"date":"2020-12-21","o":1330.75,"h":1338.5,"l":1234.75,"c":1301.0,"v":12630.0,"dr":-0.0224,"sa":0.4949},{"date":"2020-12-22","o":1304.5,"h":1317.5,"l":1280.0,"c":1288.0,"v":10978.0,"dr":-0.01,"sa":0.495},{"date":"2020-12-23","o":1290.5,"h":1400.0,"l":1290.5,"c":1359.5,"v":11020.0,"dr":0.0555,"sa":0.4967},{"date":"2020-12-28","o":1346.0,"h":1346.0,"l":1310.5,"c":1313.75,"v":25862.0,"dr":-0.0337,"sa":0.4975},{"date":"2020-12-29","o":1314.5,"h":1332.5,"l":1250.0,"c":1320.0,"v":4688.0,"dr":0.0048,"sa":0.497},{"date":"2020-12-30","o":1320.0,"h":1341.75,"l":1300.5,"c":1319.75,"v":9978.0,"dr":-0.0002,"sa":0.4968},{"date":"2021-01-04","o":1320.0,"h":1400.0,"l":1300.75,"c":1348.75,"v":9598.0,"dr":0.022,"sa":0.4971},{"date":"2021-01-05","o":1348.75,"h":1394.25,"l":1316.0,"c":1387.0,"v":12702.0,"dr":0.0284,"sa":0.4977},{"date":"2021-01-06","o":1387.0,"h":1400.0,"l":1369.0,"c":1378.25,"v":12232.0,"dr":-0.0063,"sa":0.4965},{"date":"2021-01-07","o":1378.0,"h":1383.5,"l":1360.5,"c":1371.0,"v":4722.0,"dr":-0.0053,"sa":0.4963},{"date":"2021-01-08","o":1371.5,"h":1398.5,"l":1370.0,"c":1398.5,"v":8296.0,"dr":0.0201,"sa":0.4966},{"date":"2021-01-11","o":1405.0,"h":1435.0,"l":1377.5,"c":1425.5,"v":10776.0,"dr":0.0193,"sa":0.4968},{"date":"2021-01-12","o":1440.0,"h":1440.0,"l":1384.0,"c":1395.0,"v":13854.0,"dr":-0.0214,"sa":0.4974},{"date":"2021-01-13","o":1390.0,"h":1390.0,"l":1371.0,"c":1380.0,"v":20152.0,"dr":-0.0108,"sa":0.4975},{"date":"2021-01-14","o":1380.0,"h":1390.0,"l":1362.25,"c":1382.5,"v":6478.0,"dr":0.0018,"sa":0.4967},{"date":"2021-01-15","o":1385.0,"h":1385.0,"l":1362.0,"c":1381.0,"v":7460.0,"dr":-0.0011,"sa":0.4955},{"date":"2021-01-18","o":1375.0,"h":1385.0,"l":1300.5,"c":1357.5,"v":2176.0,"dr":-0.017,"sa":0.4958},{"date":"2021-01-19","o":1357.0,"h":1390.0,"l":1350.25,"c":1372.5,"v":5330.0,"dr":0.011,"sa":0.4957},{"date":"2021-01-20","o":1350.0,"h":1380.0,"l":1330.5,"c":1365.5,"v":8978.0,"dr":-0.0051,"sa":0.4957},{"date":"2021-01-21","o":1365.5,"h":1384.75,"l":1342.5,"c":1374.25,"v":6534.0,"dr":0.0064,"sa":0.4957},{"date":"2021-01-22","o":1375.0,"h":1396.0,"l":1340.0,"c":1391.75,"v":6702.0,"dr":0.0127,"sa":0.4958},{"date":"2021-01-25","o":1392.0,"h":1409.75,"l":1355.0,"c":1404.0,"v":15084.0,"dr":0.0088,"sa":0.4958},{"date":"2021-01-26","o":1404.0,"h":1440.0,"l":1404.0,"c":1433.5,"v":11102.0,"dr":0.021,"sa":0.4953},{"date":"2021-01-27","o":1433.5,"h":1433.5,"l":1375.0,"c":1400.75,"v":2748.0,"dr":-0.0228,"sa":0.496},{"date":"2021-01-28","o":1395.0,"h":1400.0,"l":1330.0,"c":1392.5,"v":52506.0,"dr":-0.0059,"sa":0.4954},{"date":"2021-01-29","o":1395.5,"h":1445.0,"l":1366.5,"c":1375.25,"v":62060.0,"dr":-0.0124,"sa":0.495},{"date":"2021-02-01","o":1412.5,"h":1412.5,"l":1313.5,"c":1382.25,"v":55594.0,"dr":0.0051,"sa":0.495},{"date":"2021-02-02","o":1390.0,"h":1392.5,"l":1330.0,"c":1359.5,"v":69680.0,"dr":-0.0165,"sa":0.4949},{"date":"2021-02-03","o":1359.5,"h":1369.75,"l":1345.0,"c":1357.75,"v":57996.0,"dr":-0.0013,"sa":0.4949},{"date":"2021-02-04","o":1350.5,"h":1372.25,"l":1340.25,"c":1367.25,"v":58248.0,"dr":0.007,"sa":0.4937},{"date":"2021-02-05","o":1368.0,"h":1376.25,"l":1355.0,"c":1363.25,"v":42250.0,"dr":-0.0029,"sa":0.4937},{"date":"2021-02-08","o":1350.0,"h":1375.0,"l":1335.75,"c":1352.25,"v":51672.0,"dr":-0.0081,"sa":0.4923},{"date":"2021-02-09","o":1355.0,"h":1362.5,"l":1337.5,"c":1361.0,"v":50234.0,"dr":0.0065,"sa":0.4918},{"date":"2021-02-10","o":1365.0,"h":1368.0,"l":1347.5,"c":1352.25,"v":54388.0,"dr":-0.0064,"sa":0.4918},{"date":"2021-02-11","o":1352.5,"h":1356.5,"l":1302.5,"c":1311.75,"v":11188.0,"dr":-0.03,"sa":0.4908},{"date":"2021-02-12","o":1300.0,"h":1325.0,"l":1275.0,"c":1311.0,"v":6960.0,"dr":-0.0006,"sa":0.4902},{"date":"2021-02-17","o":1300.0,"h":1309.0,"l":1282.25,"c":1287.75,"v":9640.0,"dr":-0.0177,"sa":0.4904},{"date":"2021-02-18","o":1290.0,"h":1290.0,"l":1232.75,"c":1261.5,"v":7490.0,"dr":-0.0204,"sa":0.4908},{"date":"2021-02-19","o":1261.5,"h":1271.5,"l":1234.0,"c":1243.75,"v":12768.0,"dr":-0.0141,"sa":0.4909},{"date":"2021-02-22","o":1237.5,"h":1265.75,"l":1206.5,"c":1211.0,"v":4932.0,"dr":-0.0263,"sa":0.4915},{"date":"2021-02-23","o":1200.0,"h":1218.25,"l":1175.0,"c":1208.0,"v":21418.0,"dr":-0.0025,"sa":0.4915},{"date":"2021-02-24","o":1200.0,"h":1248.25,"l":1200.0,"c":1239.75,"v":3140.0,"dr":0.0263,"sa":0.492},{"date":"2021-02-25","o":1240.0,"h":1262.5,"l":1223.25,"c":1251.0,"v":3644.0,"dr":0.0091,"sa":0.4919},{"date":"2021-02-26","o":1250.0,"h":1268.75,"l":1239.75,"c":1257.0,"v":2876.0,"dr":0.0048,"sa":0.4919},{"date":"2021-03-01","o":1250.0,"h":1269.0,"l":1234.5,"c":1263.0,"v":3418.0,"dr":0.0048,"sa":0.4918},{"date":"2021-03-02","o":1263.0,"h":1282.5,"l":1239.75,"c":1272.5,"v":40.0,"dr":0.0075,"sa":0.4917},{"date":"2021-03-03","o":1260.0,"h":1299.25,"l":1250.0,"c":1299.25,"v":624.0,"dr":0.021,"sa":0.4918},{"date":"2021-03-04","o":1299.25,"h":1332.0,"l":1284.25,"c":1295.75,"v":200.0,"dr":-0.0027,"sa":0.4915},{"date":"2021-03-05","o":1311.0,"h":1325.0,"l":1290.0,"c":1314.75,"v":2.0,"dr":0.0147,"sa":0.4915},{"date":"2021-03-08","o":1302.5,"h":1341.0,"l":1302.5,"c":1325.25,"v":2.0,"dr":0.008,"sa":0.4914},{"date":"2021-03-09","o":1317.5,"h":1342.0,"l":1309.25,"c":1340.0,"v":2.0,"dr":0.0111,"sa":0.4914},{"date":"2021-03-10","o":1342.5,"h":1342.5,"l":1310.5,"c":1324.5,"v":2.0,"dr":-0.0116,"sa":0.4909},{"date":"2021-03-11","o":1325.0,"h":1328.5,"l":1301.5,"c":1310.0,"v":230.0,"dr":-0.0109,"sa":0.4909},{"date":"2021-03-12","o":1310.0,"h":1325.0,"l":1279.5,"c":1319.0,"v":4996.0,"dr":0.0069,"sa":0.49},{"date":"2021-03-15","o":1319.0,"h":1335.5,"l":1304.75,"c":1330.5,"v":4538.0,"dr":0.0087,"sa":0.4899},{"date":"2021-03-16","o":1334.0,"h":1359.0,"l":1330.5,"c":1352.25,"v":7766.0,"dr":0.0163,"sa":0.4869},{"date":"2021-03-17","o":1350.0,"h":1357.5,"l":1321.75,"c":1347.75,"v":5348.0,"dr":-0.0033,"sa":0.4842},{"date":"2021-03-18","o":1334.25,"h":1372.0,"l":1334.25,"c":1351.25,"v":5850.0,"dr":0.0026,"sa":0.4841},{"date":"2021-03-19","o":1352.5,"h":1364.25,"l":1325.0,"c":1329.25,"v":1746.0,"dr":-0.0163,"sa":0.4829},{"date":"2021-03-22","o":1330.0,"h":1355.0,"l":1330.0,"c":1350.0,"v":5036.0,"dr":0.0156,"sa":0.4828},{"date":"2021-03-23","o":1359.0,"h":1359.0,"l":1320.0,"c":1327.25,"v":4448.0,"dr":-0.0169,"sa":0.483},{"date":"2021-03-25","o":1314.0,"h":1339.75,"l":1286.5,"c":1324.75,"v":2.0,"dr":-0.0019,"sa":0.4799},{"date":"2021-03-26","o":1370.0,"h":1370.0,"l":1310.0,"c":1325.25,"v":3664.0,"dr":0.0004,"sa":0.4754},{"date":"2021-03-29","o":1315.5,"h":1332.75,"l":1305.0,"c":1329.5,"v":3438.0,"dr":0.0032,"sa":0.473},{"date":"2021-03-30","o":1350.0,"h":1350.0,"l":1308.25,"c":1326.75,"v":4700.0,"dr":-0.0021,"sa":0.4726},{"date":"2021-03-31","o":1323.75,"h":1351.0,"l":1309.25,"c":1340.5,"v":2762.0,"dr":0.0104,"sa":0.4717},{"date":"2021-04-05","o":1339.0,"h":1361.0,"l":1315.75,"c":1344.5,"v":25838.0,"dr":0.003,"sa":0.471},{"date":"2021-04-06","o":1359.0,"h":1367.5,"l":1328.75,"c":1357.5,"v":5444.0,"dr":0.0097,"sa":0.471},{"date":"2021-04-07","o":1357.5,"h":1364.0,"l":1339.0,"c":1355.75,"v":13628.0,"dr":-0.0013,"sa":0.4676},{"date":"2021-04-08","o":1349.0,"h":1368.5,"l":1349.0,"c":1362.5,"v":16492.0,"dr":0.005,"sa":0.4647},{"date":"2021-04-09","o":1362.5,"h":1393.0,"l":1362.5,"c":1385.75,"v":7756.0,"dr":0.0171,"sa":0.4619},{"date":"2021-04-12","o":1395.0,"h":1395.0,"l":1372.0,"c":1385.0,"v":3556.0,"dr":-0.0005,"sa":0.4619},{"date":"2021-04-13","o":1407.5,"h":1418.25,"l":1394.5,"c":1409.75,"v":13458.0,"dr":0.0179,"sa":0.4621},{"date":"2021-04-14","o":1410.5,"h":1424.75,"l":1396.25,"c":1404.0,"v":21564.0,"dr":-0.0041,"sa":0.4621},{"date":"2021-04-15","o":1411.25,"h":1437.0,"l":1411.25,"c":1431.75,"v":17752.0,"dr":0.0198,"sa":0.4595},{"date":"2021-04-16","o":1438.5,"h":1472.25,"l":1438.5,"c":1462.75,"v":29030.0,"dr":0.0217,"sa":0.4597},{"date":"2021-04-19","o":1475.0,"h":1492.5,"l":1465.0,"c":1480.0,"v":20536.0,"dr":0.0118,"sa":0.4586},{"date":"2021-04-20","o":1489.75,"h":1512.5,"l":1477.5,"c":1502.5,"v":22690.0,"dr":0.0152,"sa":0.4573},{"date":"2021-04-21","o":1510.0,"h":1542.5,"l":1498.0,"c":1518.5,"v":26762.0,"dr":0.0106,"sa":0.4569},{"date":"2021-04-22","o":1512.5,"h":1520.0,"l":1473.5,"c":1475.75,"v":30926.0,"dr":-0.0282,"sa":0.4578},{"date":"2021-04-23","o":1465.0,"h":1491.75,"l":1462.75,"c":1483.0,"v":15698.0,"dr":0.0049,"sa":0.4519},{"date":"2021-04-26","o":1483.0,"h":1502.75,"l":1470.0,"c":1499.0,"v":4.0,"dr":0.0108,"sa":0.4398},{"date":"2021-04-27","o":1495.5,"h":1510.0,"l":1476.5,"c":1504.0,"v":13680.0,"dr":0.0033,"sa":0.4304},{"date":"2021-04-28","o":1519.75,"h":1534.25,"l":1504.25,"c":1525.75,"v":12250.0,"dr":0.0145,"sa":0.4306},{"date":"2021-04-29","o":1531.5,"h":1533.0,"l":1512.0,"c":1526.5,"v":11514.0,"dr":0.0005,"sa":0.4256},{"date":"2021-04-30","o":1542.5,"h":1542.5,"l":1516.25,"c":1520.0,"v":2.0,"dr":-0.0043,"sa":0.4255},{"date":"2021-05-03","o":1547.5,"h":1594.75,"l":1540.0,"c":1591.25,"v":8350.0,"dr":0.0469,"sa":0.4277},{"date":"2021-05-04","o":1595.5,"h":1606.25,"l":1575.5,"c":1594.5,"v":10150.0,"dr":0.002,"sa":0.4276},{"date":"2021-05-05","o":1617.5,"h":1647.5,"l":1562.5,"c":1590.25,"v":32868.0,"dr":-0.0027,"sa":0.4261},{"date":"2021-05-06","o":1549.0,"h":1561.0,"l":1526.25,"c":1554.25,"v":19090.0,"dr":-0.0226,"sa":0.4262},{"date":"2021-05-07","o":1555.0,"h":1610.0,"l":1540.5,"c":1592.25,"v":4500.0,"dr":0.0244,"sa":0.4238},{"date":"2021-05-10","o":1615.0,"h":1624.0,"l":1572.25,"c":1581.5,"v":6782.0,"dr":-0.0068,"sa":0.4233},{"date":"2021-05-11","o":1579.0,"h":1581.5,"l":1543.5,"c":1545.75,"v":6942.0,"dr":-0.0226,"sa":0.4202},{"date":"2021-05-12","o":1569.0,"h":1581.5,"l":1553.0,"c":1561.25,"v":5764.0,"dr":0.01,"sa":0.4067},{"date":"2021-05-13","o":1565.0,"h":1605.0,"l":1565.0,"c":1600.5,"v":4986.0,"dr":0.0251,"sa":0.4061},{"date":"2021-05-14","o":1599.75,"h":1602.25,"l":1584.75,"c":1590.75,"v":4984.0,"dr":-0.0061,"sa":0.4052},{"date":"2021-05-17","o":1600.0,"h":1615.0,"l":1588.5,"c":1601.5,"v":2.0,"dr":0.0068,"sa":0.396},{"date":"2021-05-18","o":1605.0,"h":1633.5,"l":1583.25,"c":1628.25,"v":22.0,"dr":0.0167,"sa":0.3962},{"date":"2021-05-19","o":1618.25,"h":1628.0,"l":1599.5,"c":1625.0,"v":38.0,"dr":-0.002,"sa":0.3939},{"date":"2021-05-20","o":1626.0,"h":1656.5,"l":1626.0,"c":1653.25,"v":144.0,"dr":0.0174,"sa":0.3942},{"date":"2021-05-21","o":1660.0,"h":1665.0,"l":1645.0,"c":1650.0,"v":2.0,"dr":-0.002,"sa":0.3938},{"date":"2021-05-26","o":1614.75,"h":1615.5,"l":1585.0,"c":1603.5,"v":24614.0,"dr":-0.0282,"sa":0.3948},{"date":"2021-05-27","o":1603.5,"h":1612.5,"l":1590.0,"c":1591.25,"v":5512.0,"dr":-0.0076,"sa":0.3946},{"date":"2021-05-28","o":1590.5,"h":1615.75,"l":1590.5,"c":1592.5,"v":2.0,"dr":0.0008,"sa":0.3946},{"date":"2021-05-31","o":1603.0,"h":1625.5,"l":1582.75,"c":1602.25,"v":958.0,"dr":0.0061,"sa":0.3946},{"date":"2021-06-01","o":1602.5,"h":1611.75,"l":1586.25,"c":1608.75,"v":5810.0,"dr":0.0041,"sa":0.3936},{"date":"2021-06-02","o":1610.5,"h":1628.5,"l":1609.0,"c":1623.0,"v":5964.0,"dr":0.0089,"sa":0.3934},{"date":"2021-06-03","o":1629.5,"h":1637.5,"l":1617.0,"c":1631.25,"v":10584.0,"dr":0.0051,"sa":0.3934},{"date":"2021-06-04","o":1630.75,"h":1650.25,"l":1630.75,"c":1635.0,"v":4196.0,"dr":0.0023,"sa":0.3931},{"date":"2021-06-07","o":1650.0,"h":1656.0,"l":1621.5,"c":1626.0,"v":35308.0,"dr":-0.0055,"sa":0.3917},{"date":"2021-06-08","o":1625.0,"h":1633.25,"l":1598.5,"c":1612.75,"v":13502.0,"dr":-0.0081,"sa":0.3918},{"date":"2021-06-09","o":1629.0,"h":1657.0,"l":1629.0,"c":1653.5,"v":11908.0,"dr":0.0253,"sa":0.3913},{"date":"2021-06-10","o":1682.0,"h":1686.0,"l":1658.0,"c":1680.5,"v":67710.0,"dr":0.0163,"sa":0.3895},{"date":"2021-06-11","o":1673.0,"h":1673.0,"l":1648.25,"c":1659.0,"v":11054.0,"dr":-0.0128,"sa":0.389},{"date":"2021-06-14","o":1636.75,"h":1638.25,"l":1612.75,"c":1623.5,"v":65984.0,"dr":-0.0214,"sa":0.3881},{"date":"2021-06-15","o":1627.5,"h":1633.0,"l":1610.0,"c":1632.5,"v":7274.0,"dr":0.0055,"sa":0.3881},{"date":"2021-06-16","o":1649.25,"h":1649.25,"l":1625.75,"c":1637.0,"v":5406.0,"dr":0.0028,"sa":0.388},{"date":"2021-06-17","o":1634.5,"h":1655.0,"l":1616.25,"c":1655.0,"v":8350.0,"dr":0.011,"sa":0.3879},{"date":"2021-06-18","o":1635.75,"h":1638.25,"l":1612.5,"c":1614.25,"v":4016.0,"dr":-0.0246,"sa":0.3886},{"date":"2021-06-22","o":1623.75,"h":1675.75,"l":1623.75,"c":1671.0,"v":41470.0,"dr":0.0352,"sa":0.3891},{"date":"2021-06-23","o":1672.25,"h":1672.25,"l":1642.0,"c":1643.5,"v":7644.0,"dr":-0.0165,"sa":0.3892},{"date":"2021-06-24","o":1650.0,"h":1671.0,"l":1650.0,"c":1650.5,"v":50624.0,"dr":0.0043,"sa":0.3888},{"date":"2021-06-25","o":1651.75,"h":1671.0,"l":1651.75,"c":1665.5,"v":4988.0,"dr":0.0091,"sa":0.382},{"date":"2021-06-28","o":1665.5,"h":1675.75,"l":1660.0,"c":1664.75,"v":13118.0,"dr":-0.0005,"sa":0.3817},{"date":"2021-06-29","o":1675.0,"h":1675.5,"l":1657.25,"c":1660.0,"v":33756.0,"dr":-0.0029,"sa":0.3798},{"date":"2021-06-30","o":1663.75,"h":1691.0,"l":1649.25,"c":1686.25,"v":5686.0,"dr":0.0158,"sa":0.3794},{"date":"2021-07-01","o":1676.5,"h":1700.0,"l":1676.5,"c":1695.25,"v":45484.0,"dr":0.0053,"sa":0.3794},{"date":"2021-07-02","o":1677.5,"h":1732.75,"l":1677.5,"c":1722.5,"v":3542.0,"dr":0.0161,"sa":0.3789},{"date":"2021-07-05","o":1735.0,"h":1775.0,"l":1735.0,"c":1750.25,"v":2334.0,"dr":0.0161,"sa":0.3791},{"date":"2021-07-06","o":1733.0,"h":1733.0,"l":1688.75,"c":1711.5,"v":53868.0,"dr":-0.0221,"sa":0.3762},{"date":"2021-07-07","o":1703.5,"h":1719.0,"l":1688.0,"c":1716.5,"v":49454.0,"dr":0.0029,"sa":0.3744},{"date":"2021-07-08","o":1719.0,"h":1719.25,"l":1690.0,"c":1702.5,"v":7508.0,"dr":-0.0082,"sa":0.3744},{"date":"2021-07-12","o":1727.25,"h":1753.25,"l":1705.0,"c":1709.0,"v":3996.0,"dr":0.0038,"sa":0.3715},{"date":"2021-07-13","o":1712.5,"h":1715.0,"l":1692.0,"c":1710.0,"v":2670.0,"dr":0.0006,"sa":0.3713},{"date":"2021-07-14","o":1725.0,"h":1727.5,"l":1707.75,"c":1725.5,"v":3458.0,"dr":0.0091,"sa":0.3701},{"date":"2021-07-15","o":1727.25,"h":1750.0,"l":1715.0,"c":1742.25,"v":43676.0,"dr":0.0097,"sa":0.3681},{"date":"2021-07-16","o":1750.0,"h":1773.0,"l":1734.75,"c":1768.0,"v":9706.0,"dr":0.0148,"sa":0.3669},{"date":"2021-07-19","o":1775.0,"h":1795.0,"l":1728.5,"c":1789.5,"v":8282.0,"dr":0.0122,"sa":0.3655},{"date":"2021-07-20","o":1825.5,"h":1867.5,"l":1825.5,"c":1832.5,"v":6870.0,"dr":0.024,"sa":0.3615},{"date":"2021-07-21","o":1844.5,"h":1844.5,"l":1800.0,"c":1837.0,"v":7944.0,"dr":0.0025,"sa":0.3615},{"date":"2021-07-22","o":1845.0,"h":1870.0,"l":1841.25,"c":1865.75,"v":5908.0,"dr":0.0157,"sa":0.3611},{"date":"2021-07-23","o":1885.0,"h":1887.5,"l":1867.5,"c":1883.0,"v":8396.0,"dr":0.0092,"sa":0.3534},{"date":"2021-07-26","o":1882.0,"h":1895.0,"l":1854.0,"c":1893.25,"v":6306.0,"dr":0.0054,"sa":0.3534},{"date":"2021-07-27","o":1900.0,"h":1910.0,"l":1886.75,"c":1905.5,"v":4830.0,"dr":0.0065,"sa":0.3529},{"date":"2021-07-28","o":1913.5,"h":1980.0,"l":1913.5,"c":1975.0,"v":12452.0,"dr":0.0365,"sa":0.3545},{"date":"2021-07-29","o":1945.75,"h":1949.0,"l":1914.5,"c":1937.5,"v":12334.0,"dr":-0.019,"sa":0.3525},{"date":"2021-07-30","o":1956.25,"h":1956.75,"l":1925.5,"c":1935.0,"v":6564.0,"dr":-0.0013,"sa":0.3524},{"date":"2021-08-02","o":1955.0,"h":2006.75,"l":1955.0,"c":1998.0,"v":10816.0,"dr":0.0326,"sa":0.3537},{"date":"2021-08-03","o":2010.0,"h":2051.0,"l":2010.0,"c":2045.75,"v":14192.0,"dr":0.0239,"sa":0.3532},{"date":"2021-08-04","o":2057.5,"h":2060.5,"l":2022.5,"c":2026.0,"v":25010.0,"dr":-0.0097,"sa":0.3527},{"date":"2021-08-05","o":2028.25,"h":2032.75,"l":1990.0,"c":2006.75,"v":10512.0,"dr":-0.0095,"sa":0.3527},{"date":"2021-08-06","o":2010.0,"h":2010.0,"l":1986.0,"c":2001.0,"v":3874.0,"dr":-0.0029,"sa":0.3525},{"date":"2021-08-09","o":2016.5,"h":2043.25,"l":1992.5,"c":2035.0,"v":28120.0,"dr":0.017,"sa":0.3497},{"date":"2021-08-10","o":2035.5,"h":2147.5,"l":2035.5,"c":2139.5,"v":33626.0,"dr":0.0514,"sa":0.3531},{"date":"2021-08-11","o":2135.0,"h":2135.0,"l":2050.25,"c":2059.5,"v":39496.0,"dr":-0.0374,"sa":0.3554},{"date":"2021-08-12","o":2080.0,"h":2093.25,"l":2059.25,"c":2072.25,"v":34294.0,"dr":0.0062,"sa":0.3554},{"date":"2021-08-13","o":2099.5,"h":2155.25,"l":2089.0,"c":2149.25,"v":9340.0,"dr":0.0372,"sa":0.3571},{"date":"2021-08-17","o":2177.5,"h":2259.25,"l":2177.5,"c":2234.5,"v":32850.0,"dr":0.0397,"sa":0.3589},{"date":"2021-08-18","o":2213.75,"h":2295.0,"l":2182.5,"c":2189.5,"v":30924.0,"dr":-0.0201,"sa":0.3595},{"date":"2021-08-19","o":2174.5,"h":2220.0,"l":2167.25,"c":2192.25,"v":28704.0,"dr":0.0013,"sa":0.3594},{"date":"2021-08-20","o":2205.5,"h":2226.25,"l":2174.75,"c":2197.0,"v":11894.0,"dr":0.0022,"sa":0.3567},{"date":"2021-08-23","o":2247.75,"h":2295.5,"l":2200.0,"c":2221.25,"v":38686.0,"dr":0.011,"sa":0.3568},{"date":"2021-08-24","o":2174.5,"h":2174.5,"l":2115.0,"c":2139.5,"v":44660.0,"dr":-0.0368,"sa":0.3589},{"date":"2021-08-25","o":2109.25,"h":2109.25,"l":2068.25,"c":2091.0,"v":38342.0,"dr":-0.0227,"sa":0.3589},{"date":"2021-08-26","o":2099.5,"h":2125.0,"l":2095.0,"c":2110.5,"v":5398.0,"dr":0.0093,"sa":0.3586},{"date":"2021-08-27","o":2139.0,"h":2139.0,"l":2068.25,"c":2083.0,"v":9770.0,"dr":-0.013,"sa":0.3578},{"date":"2021-08-30","o":2082.0,"h":2094.0,"l":2039.25,"c":2048.75,"v":10090.0,"dr":-0.0164,"sa":0.3574},{"date":"2021-08-31","o":2050.0,"h":2075.5,"l":2021.5,"c":2043.0,"v":12452.0,"dr":-0.0028,"sa":0.3571},{"date":"2021-09-01","o":2049.25,"h":2049.25,"l":2008.0,"c":2039.0,"v":11064.0,"dr":-0.002,"sa":0.3563},{"date":"2021-09-02","o":2030.25,"h":2092.75,"l":2030.25,"c":2087.75,"v":7048.0,"dr":0.0239,"sa":0.3568},{"date":"2021-09-03","o":2105.0,"h":2105.0,"l":2057.0,"c":2081.0,"v":7086.0,"dr":-0.0032,"sa":0.3569},{"date":"2021-09-06","o":2081.0,"h":2105.0,"l":2075.0,"c":2091.75,"v":1246.0,"dr":0.0052,"sa":0.3534},{"date":"2021-09-07","o":2091.75,"h":2099.0,"l":2075.0,"c":2079.25,"v":10600.0,"dr":-0.006,"sa":0.3525},{"date":"2021-09-08","o":2088.75,"h":2097.5,"l":2056.0,"c":2078.25,"v":12386.0,"dr":-0.0005,"sa":0.3509},{"date":"2021-09-09","o":2079.5,"h":2087.0,"l":2065.0,"c":2080.75,"v":12238.0,"dr":0.0012,"sa":0.3509},{"date":"2021-09-10","o":2085.0,"h":2093.75,"l":2065.25,"c":2089.5,"v":8448.0,"dr":0.0042,"sa":0.3508},{"date":"2021-09-13","o":2089.5,"h":2089.5,"l":1955.0,"c":1992.75,"v":11884.0,"dr":-0.0463,"sa":0.352},{"date":"2021-09-14","o":2000.0,"h":2022.0,"l":1980.0,"c":2005.0,"v":5872.0,"dr":0.0061,"sa":0.352},{"date":"2021-09-15","o":2007.25,"h":2025.0,"l":1994.25,"c":2021.75,"v":2754.0,"dr":0.0084,"sa":0.3491},{"date":"2021-09-16","o":2000.5,"h":2010.75,"l":1984.75,"c":2009.25,"v":2794.0,"dr":-0.0062,"sa":0.3491},{"date":"2021-09-17","o":1998.75,"h":2013.0,"l":1979.0,"c":1989.25,"v":11224.0,"dr":-0.01,"sa":0.3493},{"date":"2021-09-20","o":1988.0,"h":2049.0,"l":1988.0,"c":2029.25,"v":14044.0,"dr":0.0201,"sa":0.3494},{"date":"2021-09-21","o":2050.0,"h":2052.5,"l":2032.75,"c":2048.5,"v":2290.0,"dr":0.0095,"sa":0.3485},{"date":"2021-09-22","o":2062.0,"h":2078.75,"l":2055.0,"c":2073.5,"v":5792.0,"dr":0.0122,"sa":0.3486},{"date":"2021-09-23","o":2094.25,"h":2109.75,"l":2078.75,"c":2106.75,"v":6534.0,"dr":0.016,"sa":0.3487},{"date":"2021-09-24","o":2075.0,"h":2124.0,"l":2075.0,"c":2114.75,"v":7612.0,"dr":0.0038,"sa":0.3469},{"date":"2021-09-27","o":2100.0,"h":2122.5,"l":2030.25,"c":2108.0,"v":3220.0,"dr":-0.0032,"sa":0.347},{"date":"2021-09-28","o":2108.0,"h":2108.0,"l":2050.0,"c":2099.25,"v":10024.0,"dr":-0.0042,"sa":0.3469},{"date":"2021-09-29","o":2098.5,"h":2123.0,"l":2071.5,"c":2121.25,"v":4712.0,"dr":0.0105,"sa":0.3463},{"date":"2021-09-30","o":2108.0,"h":2132.5,"l":2066.5,"c":2067.5,"v":8072.0,"dr":-0.0253,"sa":0.3457},{"date":"2021-10-01","o":2067.5,"h":2098.5,"l":2007.0,"c":2065.5,"v":19412.0,"dr":-0.001,"sa":0.3456},{"date":"2021-10-04","o":2053.5,"h":2075.0,"l":2024.5,"c":2059.0,"v":28038.0,"dr":-0.0031,"sa":0.3408},{"date":"2021-10-05","o":2059.0,"h":2059.0,"l":2005.25,"c":2009.5,"v":20412.0,"dr":-0.024,"sa":0.34},{"date":"2021-10-06","o":1993.5,"h":2020.0,"l":1993.5,"c":2013.5,"v":2648.0,"dr":0.002,"sa":0.3355},{"date":"2021-10-07","o":2033.75,"h":2062.25,"l":2027.5,"c":2047.0,"v":2960.0,"dr":0.0166,"sa":0.3351},{"date":"2021-10-12","o":2045.0,"h":2047.0,"l":1997.25,"c":2007.75,"v":2894.0,"dr":-0.0192,"sa":0.3358},{"date":"2021-10-13","o":1996.0,"h":1996.75,"l":1961.0,"c":1996.5,"v":4994.0,"dr":-0.0056,"sa":0.3358},{"date":"2021-10-14","o":1979.25,"h":2027.25,"l":1979.25,"c":2019.0,"v":7312.0,"dr":0.0113,"sa":0.3356},{"date":"2021-10-15","o":2030.0,"h":2043.75,"l":2010.0,"c":2015.75,"v":5960.0,"dr":-0.0016,"sa":0.3355},{"date":"2021-10-18","o":2016.0,"h":2035.0,"l":1999.0,"c":2014.5,"v":4730.0,"dr":-0.0006,"sa":0.3353},{"date":"2021-10-19","o":2021.75,"h":2068.5,"l":2021.75,"c":2066.0,"v":14904.0,"dr":0.0256,"sa":0.3344},{"date":"2021-10-20","o":2075.0,"h":2113.75,"l":2075.0,"c":2103.75,"v":22792.0,"dr":0.0183,"sa":0.3334},{"date":"2021-10-21","o":2130.0,"h":2130.0,"l":2075.0,"c":2127.0,"v":12420.0,"dr":0.0111,"sa":0.3335},{"date":"2021-10-22","o":2125.0,"h":2171.5,"l":2110.5,"c":2165.75,"v":10206.0,"dr":0.0182,"sa":0.3325},{"date":"2021-10-25","o":2165.5,"h":2167.25,"l":2138.25,"c":2156.5,"v":15814.0,"dr":-0.0043,"sa":0.3324},{"date":"2021-10-26","o":2139.0,"h":2204.25,"l":2139.0,"c":2197.75,"v":34514.0,"dr":0.0191,"sa":0.3326},{"date":"2021-10-27","o":2196.0,"h":2196.0,"l":2134.75,"c":2167.75,"v":8712.0,"dr":-0.0137,"sa":0.3309},{"date":"2021-10-28","o":2166.25,"h":2225.0,"l":2166.25,"c":2224.5,"v":51600.0,"dr":0.0262,"sa":0.3305},{"date":"2021-10-29","o":2246.5,"h":2300.0,"l":2202.75,"c":2290.75,"v":8396.0,"dr":0.0298,"sa":0.3301},{"date":"2021-11-01","o":2300.0,"h":2355.25,"l":2280.5,"c":2351.75,"v":12858.0,"dr":0.0266,"sa":0.3299},{"date":"2021-11-02","o":2375.0,"h":2488.25,"l":2375.0,"c":2469.25,"v":40402.0,"dr":0.05,"sa":0.3329},{"date":"2021-11-03","o":2499.5,"h":2499.5,"l":2390.0,"c":2401.25,"v":16770.0,"dr":-0.0275,"sa":0.3308},{"date":"2021-11-04","o":2395.5,"h":2395.5,"l":2333.5,"c":2369.25,"v":13062.0,"dr":-0.0133,"sa":0.3285},{"date":"2021-11-05","o":2463.25,"h":2640.0,"l":2463.25,"c":2623.75,"v":47652.0,"dr":0.1074,"sa":0.3451},{"date":"2021-11-08","o":2637.5,"h":2663.25,"l":2568.0,"c":2605.75,"v":26060.0,"dr":-0.0069,"sa":0.3283},{"date":"2021-11-09","o":2590.0,"h":2607.5,"l":2503.5,"c":2523.5,"v":10260.0,"dr":-0.0316,"sa":0.33},{"date":"2021-11-10","o":2537.5,"h":2625.5,"l":2494.5,"c":2610.5,"v":11788.0,"dr":0.0345,"sa":0.3135},{"date":"2021-11-11","o":2524.25,"h":2731.5,"l":2524.25,"c":2687.75,"v":13034.0,"dr":0.0296,"sa":0.3144},{"date":"2021-11-12","o":2675.0,"h":2819.5,"l":2643.75,"c":2692.0,"v":15298.0,"dr":0.0016,"sa":0.3119},{"date":"2021-11-15","o":2625.0,"h":2699.0,"l":2590.5,"c":2602.75,"v":18444.0,"dr":-0.0332,"sa":0.3133},{"date":"2021-11-16","o":2602.5,"h":2648.25,"l":2550.0,"c":2641.0,"v":14776.0,"dr":0.0147,"sa":0.3134},{"date":"2021-11-17","o":2600.5,"h":2709.75,"l":2600.5,"c":2698.25,"v":4872.0,"dr":0.0217,"sa":0.314},{"date":"2021-11-18","o":2693.75,"h":2770.0,"l":2693.75,"c":2729.0,"v":7996.0,"dr":0.0114,"sa":0.3134},{"date":"2021-11-19","o":2750.0,"h":2816.75,"l":2735.75,"c":2746.5,"v":9406.0,"dr":0.0064,"sa":0.3126},{"date":"2021-11-23","o":2780.75,"h":2780.75,"l":2725.75,"c":2769.5,"v":8228.0,"dr":0.0084,"sa":0.2995},{"date":"2021-11-24","o":2797.5,"h":2831.0,"l":2736.5,"c":2754.5,"v":8658.0,"dr":-0.0054,"sa":0.298},{"date":"2021-11-25","o":2775.0,"h":2800.0,"l":2640.0,"c":2745.0,"v":2006.0,"dr":-0.0034,"sa":0.2981},{"date":"2021-11-26","o":2882.25,"h":2999.5,"l":2801.25,"c":2894.5,"v":13574.0,"dr":0.0545,"sa":0.2997},{"date":"2021-11-29","o":2999.5,"h":3002.0,"l":2800.0,"c":2809.0,"v":13710.0,"dr":-0.0295,"sa":0.3006},{"date":"2021-11-30","o":2827.5,"h":2925.25,"l":2768.5,"c":2889.75,"v":15102.0,"dr":0.0287,"sa":0.2988},{"date":"2021-12-01","o":2888.5,"h":2984.0,"l":2785.25,"c":2970.75,"v":11774.0,"dr":0.028,"sa":0.2991},{"date":"2021-12-02","o":3000.0,"h":3000.0,"l":2899.5,"c":2912.5,"v":8162.0,"dr":-0.0196,"sa":0.2992},{"date":"2021-12-03","o":2945.0,"h":2984.0,"l":2908.0,"c":2971.0,"v":5582.0,"dr":0.0201,"sa":0.2995},{"date":"2021-12-06","o":2996.5,"h":2996.5,"l":2824.0,"c":2831.25,"v":7636.0,"dr":-0.047,"sa":0.3019},{"date":"2021-12-07","o":2825.0,"h":2850.0,"l":2755.0,"c":2776.0,"v":9856.0,"dr":-0.0195,"sa":0.3004},{"date":"2021-12-09","o":2800.0,"h":2829.5,"l":2731.25,"c":2760.0,"v":6002.0,"dr":-0.0058,"sa":0.3005},{"date":"2021-12-10","o":2760.0,"h":2774.75,"l":2683.25,"c":2760.5,"v":4990.0,"dr":0.0002,"sa":0.2999},{"date":"2021-12-13","o":2788.75,"h":2914.75,"l":2743.25,"c":2807.5,"v":11524.0,"dr":0.017,"sa":0.3001},{"date":"2021-12-14","o":2751.25,"h":2861.75,"l":2695.25,"c":2826.25,"v":8798.0,"dr":0.0067,"sa":0.2994},{"date":"2021-12-15","o":2889.0,"h":2949.5,"l":2837.5,"c":2930.0,"v":15084.0,"dr":0.0367,"sa":0.301},{"date":"2021-12-16","o":2932.0,"h":3099.0,"l":2906.0,"c":3095.0,"v":17968.0,"dr":0.0563,"sa":0.3048},{"date":"2021-12-17","o":3050.0,"h":3111.0,"l":3001.25,"c":3075.0,"v":9768.0,"dr":-0.0065,"sa":0.3031},{"date":"2021-12-20","o":3075.0,"h":3192.5,"l":3062.75,"c":3182.75,"v":16054.0,"dr":0.035,"sa":0.3046},{"date":"2021-12-21","o":3112.0,"h":3153.25,"l":2975.75,"c":3095.75,"v":15624.0,"dr":-0.0273,"sa":0.3058},{"date":"2021-12-22","o":3083.25,"h":3157.75,"l":3048.75,"c":3093.5,"v":54822.0,"dr":-0.0007,"sa":0.3057},{"date":"2021-12-23","o":3150.0,"h":3165.5,"l":2973.0,"c":2982.5,"v":10778.0,"dr":-0.0359,"sa":0.3051},{"date":"2021-12-27","o":2985.0,"h":3050.5,"l":2928.0,"c":2945.0,"v":11054.0,"dr":-0.0126,"sa":0.3044},{"date":"2021-12-28","o":2915.0,"h":2961.0,"l":2829.25,"c":2881.75,"v":8536.0,"dr":-0.0215,"sa":0.3042},{"date":"2021-12-29","o":2881.75,"h":2939.25,"l":2853.5,"c":2899.5,"v":2800.0,"dr":0.0062,"sa":0.3042},{"date":"2021-12-30","o":2957.5,"h":2959.0,"l":2870.5,"c":2947.25,"v":1926.0,"dr":0.0165,"sa":0.3035},{"date":"2022-01-03","o":2947.0,"h":3036.5,"l":2890.0,"c":2921.0,"v":6788.0,"dr":-0.0089,"sa":0.3026},{"date":"2022-01-04","o":2928.25,"h":2985.0,"l":2776.75,"c":2823.75,"v":14064.0,"dr":-0.0333,"sa":0.3046},{"date":"2022-01-05","o":2830.5,"h":2927.25,"l":2830.5,"c":2917.75,"v":7080.0,"dr":0.0333,"sa":0.3015},{"date":"2022-01-06","o":2949.75,"h":2949.75,"l":2864.0,"c":2915.0,"v":11162.0,"dr":-0.0009,"sa":0.2993},{"date":"2022-01-07","o":2936.5,"h":2948.25,"l":2889.0,"c":2940.25,"v":6502.0,"dr":0.0087,"sa":0.2993},{"date":"2022-01-10","o":2969.5,"h":2996.5,"l":2896.5,"c":2994.25,"v":12240.0,"dr":0.0184,"sa":0.2997},{"date":"2022-01-11","o":2995.0,"h":3086.5,"l":2944.25,"c":2979.75,"v":8594.0,"dr":-0.0048,"sa":0.2992},{"date":"2022-01-12","o":3000.0,"h":3009.5,"l":2950.75,"c":2972.25,"v":7316.0,"dr":-0.0025,"sa":0.2982},{"date":"2022-01-13","o":2990.0,"h":2990.0,"l":2880.0,"c":2904.75,"v":4708.0,"dr":-0.0227,"sa":0.2992},{"date":"2022-01-14","o":2877.25,"h":2892.5,"l":2825.0,"c":2869.25,"v":3458.0,"dr":-0.0122,"sa":0.2995},{"date":"2022-01-17","o":2848.25,"h":2915.75,"l":2805.5,"c":2889.5,"v":988.0,"dr":0.0071,"sa":0.299},{"date":"2022-01-18","o":2887.5,"h":2892.5,"l":2816.75,"c":2850.5,"v":4784.0,"dr":-0.0135,"sa":0.299},{"date":"2022-01-19","o":2849.75,"h":2877.5,"l":2810.5,"c":2861.25,"v":4046.0,"dr":0.0038,"sa":0.298},{"date":"2022-01-20","o":2825.0,"h":2999.0,"l":2825.0,"c":2994.25,"v":12664.0,"dr":0.0465,"sa":0.3008},{"date":"2022-01-21","o":2994.0,"h":3062.0,"l":2934.5,"c":2953.5,"v":10340.0,"dr":-0.0136,"sa":0.3013},{"date":"2022-01-24","o":2873.0,"h":2919.5,"l":2824.0,"c":2845.0,"v":11862.0,"dr":-0.0367,"sa":0.3039},{"date":"2022-01-25","o":2872.0,"h":3007.75,"l":2872.0,"c":2973.5,"v":7306.0,"dr":0.0452,"sa":0.3062},{"date":"2022-01-26","o":2950.25,"h":3073.75,"l":2950.25,"c":3042.25,"v":5570.0,"dr":0.0231,"sa":0.3067},{"date":"2022-01-27","o":3040.0,"h":3180.5,"l":3001.0,"c":3138.5,"v":14390.0,"dr":0.0316,"sa":0.3079},{"date":"2022-01-28","o":3075.5,"h":3079.25,"l":2972.0,"c":3034.75,"v":9092.0,"dr":-0.0331,"sa":0.31},{"date":"2022-01-31","o":3096.0,"h":3096.5,"l":2925.75,"c":2942.25,"v":7914.0,"dr":-0.0305,"sa":0.3117},{"date":"2022-02-01","o":2945.0,"h":2969.75,"l":2925.0,"c":2943.25,"v":6194.0,"dr":0.0003,"sa":0.3117},{"date":"2022-02-02","o":2950.0,"h":2967.5,"l":2919.5,"c":2948.25,"v":8390.0,"dr":0.0017,"sa":0.3112},{"date":"2022-02-04","o":2950.0,"h":2960.0,"l":2909.5,"c":2929.0,"v":6966.0,"dr":-0.0065,"sa":0.3102},{"date":"2022-02-07","o":2987.5,"h":2987.5,"l":2868.0,"c":2937.0,"v":36842.0,"dr":0.0027,"sa":0.3101},{"date":"2022-02-08","o":2842.75,"h":2842.75,"l":2716.5,"c":2775.0,"v":55018.0,"dr":-0.0552,"sa":0.3152},{"date":"2022-02-09","o":2776.75,"h":2801.0,"l":2736.5,"c":2755.5,"v":27580.0,"dr":-0.007,"sa":0.3153},{"date":"2022-02-10","o":2705.0,"h":2751.0,"l":2700.0,"c":2726.5,"v":27198.0,"dr":-0.0105,"sa":0.315},{"date":"2022-02-11","o":2726.0,"h":2764.0,"l":2690.0,"c":2707.0,"v":26882.0,"dr":-0.0072,"sa":0.3151},{"date":"2022-02-14","o":2727.75,"h":2727.75,"l":2594.75,"c":2643.25,"v":30104.0,"dr":-0.0236,"sa":0.3162},{"date":"2022-02-15","o":2633.5,"h":2673.75,"l":2617.75,"c":2636.5,"v":36798.0,"dr":-0.0026,"sa":0.3162},{"date":"2022-02-16","o":2636.5,"h":2682.5,"l":2607.0,"c":2630.5,"v":33300.0,"dr":-0.0023,"sa":0.3161},{"date":"2022-02-17","o":2585.25,"h":2643.75,"l":2579.5,"c":2593.25,"v":41850.0,"dr":-0.0142,"sa":0.3165},{"date":"2022-02-18","o":2588.0,"h":2642.5,"l":2489.5,"c":2513.75,"v":35194.0,"dr":-0.0307,"sa":0.3182},{"date":"2022-02-21","o":2513.5,"h":2589.25,"l":2376.0,"c":2414.25,"v":4722.0,"dr":-0.0396,"sa":0.3193},{"date":"2022-02-22","o":2440.25,"h":2495.0,"l":2375.25,"c":2389.75,"v":37282.0,"dr":-0.0101,"sa":0.3195},{"date":"2022-02-23","o":2400.0,"h":2425.0,"l":2342.0,"c":2382.0,"v":37756.0,"dr":-0.0032,"sa":0.3189},{"date":"2022-02-24","o":2325.0,"h":2383.75,"l":2256.25,"c":2317.75,"v":10760.0,"dr":-0.027,"sa":0.3195},{"date":"2022-02-25","o":2300.0,"h":2412.75,"l":2300.0,"c":2383.75,"v":4574.0,"dr":0.0285,"sa":0.3201},{"date":"2022-03-02","o":2322.25,"h":2420.0,"l":2293.25,"c":2415.0,"v":7130.0,"dr":0.0131,"sa":0.3189},{"date":"2022-03-03","o":2406.5,"h":2457.5,"l":2397.5,"c":2421.0,"v":12204.0,"dr":0.0025,"sa":0.3189},{"date":"2022-03-04","o":2413.25,"h":2450.0,"l":2395.0,"c":2450.0,"v":7712.0,"dr":0.012,"sa":0.3181},{"date":"2022-03-06","o":2374.5,"h":2415.25,"l":2358.25,"c":2384.0,"v":5834.0,"dr":-0.0269,"sa":0.3195},{"date":"2022-03-07","o":2450.0,"h":2457.25,"l":2369.5,"c":2392.75,"v":4940.0,"dr":0.0037,"sa":0.3195},{"date":"2022-03-08","o":2400.0,"h":2423.0,"l":2332.25,"c":2384.25,"v":4070.0,"dr":-0.0036,"sa":0.3195},{"date":"2022-03-09","o":2374.5,"h":2415.25,"l":2358.25,"c":2384.0,"v":5834.0,"dr":-0.0001,"sa":0.3195},{"date":"2022-03-10","o":2383.0,"h":2383.0,"l":2326.5,"c":2349.75,"v":5230.0,"dr":-0.0144,"sa":0.3194},{"date":"2022-03-11","o":2347.5,"h":2420.0,"l":2347.5,"c":2402.5,"v":7688.0,"dr":0.0224,"sa":0.32},{"date":"2022-03-14","o":2480.0,"h":2505.0,"l":2438.25,"c":2458.0,"v":8332.0,"dr":0.0231,"sa":0.3204},{"date":"2022-03-15","o":2450.0,"h":2480.0,"l":2402.0,"c":2479.5,"v":8176.0,"dr":0.0087,"sa":0.3204},{"date":"2022-03-16","o":2467.75,"h":2578.75,"l":2467.75,"c":2573.25,"v":5576.0,"dr":0.0378,"sa":0.3222},{"date":"2022-03-17","o":2600.0,"h":2670.5,"l":2600.0,"c":2642.75,"v":5026.0,"dr":0.027,"sa":0.3228},{"date":"2022-03-18","o":2628.5,"h":2681.5,"l":2613.75,"c":2660.0,"v":7826.0,"dr":0.0065,"sa":0.3225},{"date":"2022-03-21","o":2659.0,"h":2690.0,"l":2651.0,"c":2680.0,"v":4752.0,"dr":0.0075,"sa":0.3225},{"date":"2022-03-22","o":2590.5,"h":2660.0,"l":2590.5,"c":2655.25,"v":44634.0,"dr":-0.0092,"sa":0.3227},{"date":"2022-03-23","o":2655.0,"h":2655.0,"l":2608.75,"c":2617.5,"v":4612.0,"dr":-0.0142,"sa":0.3229},{"date":"2022-03-25","o":2575.0,"h":2676.0,"l":2575.0,"c":2643.25,"v":2766.0,"dr":0.0098,"sa":0.3229},{"date":"2022-03-28","o":2643.25,"h":2683.25,"l":2603.0,"c":2610.5,"v":2300.0,"dr":-0.0124,"sa":0.3233},{"date":"2022-03-29","o":2662.75,"h":2662.75,"l":2537.25,"c":2546.25,"v":7142.0,"dr":-0.0246,"sa":0.3239},{"date":"2022-03-30","o":2537.25,"h":2550.0,"l":2499.75,"c":2521.25,"v":4346.0,"dr":-0.0098,"sa":0.3239},{"date":"2022-03-31","o":2521.25,"h":2556.75,"l":2478.25,"c":2483.0,"v":1152.0,"dr":-0.0152,"sa":0.3238},{"date":"2022-04-01","o":2450.0,"h":2493.5,"l":2422.25,"c":2437.75,"v":3502.0,"dr":-0.0182,"sa":0.3244},{"date":"2022-04-04","o":2437.75,"h":2437.75,"l":2396.5,"c":2416.25,"v":4356.0,"dr":-0.0088,"sa":0.3246},{"date":"2022-04-05","o":2426.5,"h":2497.5,"l":2422.0,"c":2431.5,"v":4548.0,"dr":0.0063,"sa":0.3246},{"date":"2022-04-06","o":2467.5,"h":2514.0,"l":2466.5,"c":2509.0,"v":4628.0,"dr":0.0319,"sa":0.3259},{"date":"2022-04-07","o":2557.5,"h":2643.25,"l":2557.5,"c":2637.75,"v":13352.0,"dr":0.0513,"sa":0.3294},{"date":"2022-04-08","o":2665.0,"h":2665.0,"l":2588.0,"c":2630.5,"v":4078.0,"dr":-0.0027,"sa":0.3295},{"date":"2022-04-11","o":2665.0,"h":2665.0,"l":2556.25,"c":2567.75,"v":3614.0,"dr":-0.0239,"sa":0.3305},{"date":"2022-04-12","o":2516.5,"h":2551.5,"l":2514.0,"c":2540.0,"v":2582.0,"dr":-0.0108,"sa":0.3307},{"date":"2022-04-13","o":2540.0,"h":2557.0,"l":2509.5,"c":2530.5,"v":3308.0,"dr":-0.0037,"sa":0.3308},{"date":"2022-04-18","o":2510.0,"h":2510.0,"l":2432.25,"c":2443.5,"v":5870.0,"dr":-0.0344,"sa":0.3325},{"date":"2022-04-19","o":2440.0,"h":2440.0,"l":2354.5,"c":2401.25,"v":7330.0,"dr":-0.0173,"sa":0.3331},{"date":"2022-04-20","o":2391.0,"h":2445.0,"l":2358.0,"c":2437.25,"v":3472.0,"dr":0.015,"sa":0.333},{"date":"2022-04-21","o":2450.0,"h":2508.75,"l":2420.0,"c":2491.25,"v":10140.0,"dr":0.0222,"sa":0.3335},{"date":"2022-04-22","o":2487.5,"h":2532.5,"l":2477.0,"c":2524.25,"v":3410.0,"dr":0.0132,"sa":0.3332},{"date":"2022-04-25","o":2490.0,"h":2573.0,"l":2449.5,"c":2569.0,"v":6544.0,"dr":0.0177,"sa":0.333},{"date":"2022-04-26","o":2586.25,"h":2650.0,"l":2580.0,"c":2635.25,"v":17868.0,"dr":0.0258,"sa":0.3337},{"date":"2022-04-27","o":2665.0,"h":2665.0,"l":2592.0,"c":2617.0,"v":5810.0,"dr":-0.0069,"sa":0.3336},{"date":"2022-04-28","o":2614.0,"h":2630.25,"l":2584.25,"c":2596.0,"v":51236.0,"dr":-0.008,"sa":0.3337},{"date":"2022-04-29","o":2594.25,"h":2594.25,"l":2501.5,"c":2550.0,"v":1788.0,"dr":-0.0177,"sa":0.3329},{"date":"2022-05-02","o":2524.75,"h":2552.75,"l":2511.5,"c":2550.5,"v":5122.0,"dr":0.0002,"sa":0.3329},{"date":"2022-05-03","o":2529.5,"h":2601.25,"l":2515.0,"c":2568.25,"v":5094.0,"dr":0.007,"sa":0.3328},{"date":"2022-05-04","o":2537.0,"h":2561.0,"l":2516.25,"c":2541.5,"v":3738.0,"dr":-0.0104,"sa":0.333},{"date":"2022-05-05","o":2541.5,"h":2541.5,"l":2453.75,"c":2499.75,"v":4272.0,"dr":-0.0164,"sa":0.3333},{"date":"2022-05-06","o":2525.5,"h":2565.0,"l":2476.5,"c":2552.25,"v":4836.0,"dr":0.021,"sa":0.3339},{"date":"2022-05-09","o":2552.0,"h":2580.0,"l":2509.5,"c":2513.75,"v":2982.0,"dr":-0.0151,"sa":0.3342},{"date":"2022-05-10","o":2562.75,"h":2587.5,"l":2523.75,"c":2581.5,"v":4076.0,"dr":0.027,"sa":0.3322},{"date":"2022-05-11","o":2580.5,"h":2604.5,"l":2541.25,"c":2566.0,"v":5726.0,"dr":-0.006,"sa":0.3323},{"date":"2022-05-12","o":2575.0,"h":2645.0,"l":2554.0,"c":2627.25,"v":9192.0,"dr":0.0239,"sa":0.3329},{"date":"2022-05-13","o":2644.0,"h":2665.0,"l":2595.5,"c":2653.0,"v":7744.0,"dr":0.0098,"sa":0.3321},{"date":"2022-05-16","o":2650.0,"h":2720.25,"l":2650.0,"c":2690.5,"v":5908.0,"dr":0.0141,"sa":0.3316},{"date":"2022-05-19","o":2643.0,"h":2680.0,"l":2617.0,"c":2659.5,"v":4912.0,"dr":-0.0115,"sa":0.3317},{"date":"2022-05-20","o":2764.5,"h":2780.0,"l":2695.0,"c":2770.75,"v":13266.0,"dr":0.0418,"sa":0.3331},{"date":"2022-05-23","o":2812.5,"h":2825.0,"l":2777.25,"c":2788.5,"v":4684.0,"dr":0.0064,"sa":0.3331},{"date":"2022-05-24","o":2818.5,"h":2850.0,"l":2802.5,"c":2849.0,"v":4284.0,"dr":0.0217,"sa":0.3328},{"date":"2022-05-26","o":2896.0,"h":2910.0,"l":2854.5,"c":2887.25,"v":5436.0,"dr":0.0134,"sa":0.3329},{"date":"2022-05-27","o":2886.5,"h":2886.5,"l":2836.25,"c":2850.5,"v":8384.0,"dr":-0.0127,"sa":0.3332},{"date":"2022-05-30","o":2845.5,"h":2850.0,"l":2770.0,"c":2826.75,"v":1912.0,"dr":-0.0083,"sa":0.3331},{"date":"2022-05-31","o":2779.5,"h":2818.5,"l":2755.5,"c":2800.0,"v":14414.0,"dr":-0.0095,"sa":0.3333},{"date":"2022-06-01","o":2753.75,"h":2775.5,"l":2721.0,"c":2769.25,"v":2472.0,"dr":-0.011,"sa":0.3332},{"date":"2022-06-02","o":2720.0,"h":2750.0,"l":2686.5,"c":2750.0,"v":3776.0,"dr":-0.007,"sa":0.3333},{"date":"2022-06-03","o":2777.5,"h":2803.75,"l":2757.25,"c":2789.25,"v":1684.0,"dr":0.0143,"sa":0.3321},{"date":"2022-06-06","o":2770.5,"h":2807.5,"l":2770.5,"c":2799.75,"v":1368.0,"dr":0.0038,"sa":0.332},{"date":"2022-06-07","o":2807.75,"h":2834.5,"l":2802.5,"c":2834.5,"v":2510.0,"dr":0.0124,"sa":0.3321},{"date":"2022-06-08","o":2840.0,"h":2846.25,"l":2802.5,"c":2809.0,"v":1136.0,"dr":-0.009,"sa":0.3323},{"date":"2022-06-09","o":2813.5,"h":2864.5,"l":2766.25,"c":2855.0,"v":4290.0,"dr":0.0164,"sa":0.3326},{"date":"2022-06-10","o":2821.25,"h":2855.5,"l":2775.75,"c":2852.25,"v":2932.0,"dr":-0.001,"sa":0.3325},{"date":"2022-06-13","o":2789.25,"h":2893.75,"l":2782.0,"c":2874.25,"v":16202.0,"dr":0.0077,"sa":0.3326},{"date":"2022-06-14","o":2894.5,"h":2894.5,"l":2843.75,"c":2888.5,"v":5800.0,"dr":0.005,"sa":0.3326},{"date":"2022-06-15","o":2870.5,"h":2927.25,"l":2854.5,"c":2897.25,"v":4490.0,"dr":0.003,"sa":0.3325},{"date":"2022-06-16","o":2843.5,"h":2882.25,"l":2839.5,"c":2879.25,"v":2408.0,"dr":-0.0062,"sa":0.3324},{"date":"2022-06-21","o":2864.0,"h":2908.75,"l":2850.0,"c":2877.75,"v":2164.0,"dr":-0.0005,"sa":0.3317},{"date":"2022-06-22","o":2911.25,"h":2940.0,"l":2905.75,"c":2908.5,"v":3596.0,"dr":0.0107,"sa":0.3315},{"date":"2022-06-23","o":2942.75,"h":2979.25,"l":2897.5,"c":2963.75,"v":3002.0,"dr":0.019,"sa":0.3315},{"date":"2022-06-24","o":2993.5,"h":3075.0,"l":2973.75,"c":3065.5,"v":3002.0,"dr":0.0343,"sa":0.3322},{"date":"2022-06-27","o":3050.0,"h":3174.5,"l":3042.5,"c":3172.5,"v":15008.0,"dr":0.0349,"sa":0.3337},{"date":"2022-06-28","o":3159.5,"h":3217.5,"l":3090.25,"c":3176.0,"v":5094.0,"dr":0.0011,"sa":0.3337},{"date":"2022-06-29","o":3200.0,"h":3249.5,"l":3167.5,"c":3200.25,"v":8764.0,"dr":0.0076,"sa":0.3336},{"date":"2022-06-30","o":3241.5,"h":3357.5,"l":3235.25,"c":3333.25,"v":7258.0,"dr":0.0416,"sa":0.3347},{"date":"2022-07-01","o":3322.0,"h":3322.0,"l":3242.5,"c":3295.75,"v":6752.0,"dr":-0.0113,"sa":0.3335},{"date":"2022-07-04","o":3350.0,"h":3549.5,"l":3350.0,"c":3519.75,"v":2974.0,"dr":0.068,"sa":0.3392},{"date":"2022-07-05","o":3575.0,"h":3636.75,"l":3313.75,"c":3566.5,"v":8088.0,"dr":0.0133,"sa":0.3394},{"date":"2022-07-06","o":3600.5,"h":3707.75,"l":3553.5,"c":3693.0,"v":5656.0,"dr":0.0355,"sa":0.3408},{"date":"2022-07-07","o":3693.0,"h":3969.75,"l":3675.0,"c":3966.0,"v":9114.0,"dr":0.0739,"sa":0.348},{"date":"2022-07-08","o":3950.0,"h":4041.75,"l":3897.0,"c":4039.0,"v":8196.0,"dr":0.0184,"sa":0.3483},{"date":"2022-07-11","o":3958.5,"h":4040.0,"l":3917.0,"c":3946.0,"v":13618.0,"dr":-0.023,"sa":0.3491},{"date":"2022-07-12","o":3923.25,"h":3923.25,"l":3784.0,"c":3799.75,"v":5388.0,"dr":-0.0371,"sa":0.3514},{"date":"2022-07-13","o":3784.5,"h":3807.0,"l":3736.5,"c":3783.75,"v":3278.0,"dr":-0.0042,"sa":0.3513},{"date":"2022-07-14","o":3718.25,"h":3824.25,"l":3718.25,"c":3813.5,"v":3500.0,"dr":0.0079,"sa":0.3511},{"date":"2022-07-15","o":3812.0,"h":3907.5,"l":3776.25,"c":3881.5,"v":7378.0,"dr":0.0178,"sa":0.3505},{"date":"2022-07-18","o":3887.5,"h":3890.25,"l":3843.25,"c":3859.0,"v":4308.0,"dr":-0.0058,"sa":0.3506},{"date":"2022-07-19","o":3887.25,"h":3974.75,"l":3877.5,"c":3973.5,"v":5770.0,"dr":0.0297,"sa":0.3514},{"date":"2022-07-20","o":3956.75,"h":3975.0,"l":3906.0,"c":3970.0,"v":15058.0,"dr":-0.0009,"sa":0.3514},{"date":"2022-07-21","o":3965.0,"h":4344.5,"l":3930.5,"c":4273.75,"v":6166.0,"dr":0.0765,"sa":0.3588},{"date":"2022-07-22","o":4273.5,"h":4273.5,"l":4107.75,"c":4167.0,"v":6142.0,"dr":-0.025,"sa":0.36},{"date":"2022-07-25","o":4242.0,"h":4280.0,"l":4125.0,"c":4242.5,"v":5878.0,"dr":0.0181,"sa":0.3602},{"date":"2022-07-26","o":4275.0,"h":4417.75,"l":4275.0,"c":4356.25,"v":30404.0,"dr":0.0268,"sa":0.3608},{"date":"2022-07-27","o":4424.75,"h":4424.75,"l":4250.75,"c":4329.5,"v":11738.0,"dr":-0.0061,"sa":0.3608},{"date":"2022-07-28","o":4112.0,"h":4156.0,"l":3960.5,"c":4007.75,"v":60078.0,"dr":-0.0743,"sa":0.3686},{"date":"2022-07-29","o":3904.0,"h":3904.0,"l":3607.0,"c":3656.5,"v":7628.0,"dr":-0.0876,"sa":0.3797},{"date":"2022-08-01","o":3614.5,"h":3661.5,"l":3451.75,"c":3566.0,"v":3666.0,"dr":-0.0248,"sa":0.3805},{"date":"2022-08-02","o":3540.0,"h":3675.0,"l":3540.0,"c":3579.25,"v":12230.0,"dr":0.0037,"sa":0.3804},{"date":"2022-08-03","o":3570.25,"h":3631.75,"l":3550.0,"c":3610.5,"v":3504.0,"dr":0.0087,"sa":0.3805},{"date":"2022-08-04","o":3600.0,"h":3681.25,"l":3504.0,"c":3661.0,"v":3492.0,"dr":0.014,"sa":0.3806},{"date":"2022-08-05","o":3659.0,"h":3678.0,"l":3514.0,"c":3520.0,"v":12462.0,"dr":-0.0385,"sa":0.3813},{"date":"2022-08-08","o":3550.0,"h":3550.0,"l":3431.5,"c":3526.5,"v":5268.0,"dr":0.0018,"sa":0.3807},{"date":"2022-08-09","o":3561.75,"h":3625.0,"l":3557.0,"c":3583.25,"v":2164.0,"dr":0.0161,"sa":0.3809},{"date":"2022-08-10","o":3626.25,"h":3626.25,"l":3529.5,"c":3605.0,"v":4690.0,"dr":0.0061,"sa":0.3798},{"date":"2022-08-11","o":3511.5,"h":3518.0,"l":3430.0,"c":3448.0,"v":5746.0,"dr":-0.0436,"sa":0.382},{"date":"2022-08-12","o":3481.25,"h":3610.0,"l":3478.5,"c":3583.75,"v":60646.0,"dr":0.0394,"sa":0.3836},{"date":"2022-08-16","o":3548.0,"h":3555.0,"l":3490.25,"c":3523.5,"v":2330.0,"dr":-0.0168,"sa":0.3839},{"date":"2022-08-17","o":3500.0,"h":3558.75,"l":3485.0,"c":3536.5,"v":5688.0,"dr":0.0037,"sa":0.3838},{"date":"2022-08-18","o":3536.5,"h":3591.75,"l":3514.0,"c":3582.75,"v":22330.0,"dr":0.0131,"sa":0.3837},{"date":"2022-08-19","o":3618.5,"h":3739.25,"l":3609.75,"c":3711.0,"v":19146.0,"dr":0.0358,"sa":0.382},{"date":"2022-08-22","o":3715.0,"h":3727.5,"l":3636.75,"c":3652.0,"v":9008.0,"dr":-0.0159,"sa":0.3804},{"date":"2022-08-23","o":3600.0,"h":3635.0,"l":3579.0,"c":3596.5,"v":6190.0,"dr":-0.0152,"sa":0.3808},{"date":"2022-08-24","o":3610.75,"h":3618.75,"l":3546.0,"c":3555.0,"v":2380.0,"dr":-0.0115,"sa":0.3794},{"date":"2022-08-25","o":3550.0,"h":3590.25,"l":3516.75,"c":3545.5,"v":1324.0,"dr":-0.0027,"sa":0.3776},{"date":"2022-08-26","o":3512.75,"h":3548.0,"l":3433.0,"c":3440.5,"v":5068.0,"dr":-0.0296,"sa":0.3783},{"date":"2022-08-29","o":3430.0,"h":3430.0,"l":3344.0,"c":3398.5,"v":23766.0,"dr":-0.0122,"sa":0.3785},{"date":"2022-08-30","o":3400.0,"h":3411.5,"l":3362.5,"c":3396.5,"v":16280.0,"dr":-0.0006,"sa":0.3786},{"date":"2022-08-31","o":3400.0,"h":3406.5,"l":3337.0,"c":3355.0,"v":3858.0,"dr":-0.0122,"sa":0.3787},{"date":"2022-09-01","o":3357.5,"h":3422.0,"l":3357.5,"c":3384.5,"v":8092.0,"dr":0.0088,"sa":0.3768},{"date":"2022-09-05","o":3379.0,"h":3379.0,"l":3113.75,"c":3299.75,"v":1392.0,"dr":-0.025,"sa":0.3769},{"date":"2022-09-06","o":3333.0,"h":3350.5,"l":3245.0,"c":3264.75,"v":3980.0,"dr":-0.0106,"sa":0.3771},{"date":"2022-09-07","o":3297.5,"h":3297.5,"l":3230.0,"c":3257.0,"v":2546.0,"dr":-0.0024,"sa":0.3768},{"date":"2022-09-08","o":3250.0,"h":3351.0,"l":3250.0,"c":3340.25,"v":13452.0,"dr":0.0256,"sa":0.3771},{"date":"2022-09-09","o":3340.5,"h":3391.0,"l":3340.5,"c":3371.75,"v":6376.0,"dr":0.0094,"sa":0.3771},{"date":"2022-09-12","o":3400.0,"h":3403.75,"l":3343.0,"c":3348.5,"v":2030.0,"dr":-0.0069,"sa":0.3772},{"date":"2022-09-13","o":3315.0,"h":3315.0,"l":3237.5,"c":3242.0,"v":8590.0,"dr":-0.0318,"sa":0.3781},{"date":"2022-09-14","o":3242.0,"h":3275.0,"l":3216.5,"c":3270.0,"v":4658.0,"dr":0.0086,"sa":0.3781},{"date":"2022-09-15","o":3294.0,"h":3405.0,"l":3278.0,"c":3397.75,"v":1856.0,"dr":0.0391,"sa":0.3799},{"date":"2022-09-16","o":3399.0,"h":3493.0,"l":3399.0,"c":3493.0,"v":5576.0,"dr":0.028,"sa":0.3807},{"date":"2022-09-19","o":3450.0,"h":3460.0,"l":3359.0,"c":3453.25,"v":4480.0,"dr":-0.0114,"sa":0.3809},{"date":"2022-09-20","o":3430.25,"h":3430.25,"l":3340.0,"c":3377.0,"v":9394.0,"dr":-0.0221,"sa":0.3817},{"date":"2022-09-21","o":3410.5,"h":3430.0,"l":3359.75,"c":3370.5,"v":4784.0,"dr":-0.0019,"sa":0.3817},{"date":"2022-09-22","o":3381.75,"h":3510.0,"l":3381.75,"c":3501.25,"v":6974.0,"dr":0.0388,"sa":0.3804},{"date":"2022-09-23","o":3514.0,"h":3516.75,"l":3412.5,"c":3433.25,"v":2712.0,"dr":-0.0194,"sa":0.381},{"date":"2022-09-26","o":3425.0,"h":3461.25,"l":3374.25,"c":3390.25,"v":4148.0,"dr":-0.0125,"sa":0.3812},{"date":"2022-09-27","o":3408.75,"h":3425.0,"l":3336.0,"c":3385.0,"v":5192.0,"dr":-0.0015,"sa":0.3811},{"date":"2022-09-28","o":3382.5,"h":3420.25,"l":3382.5,"c":3411.75,"v":1124.0,"dr":0.0079,"sa":0.381},{"date":"2022-09-29","o":3420.0,"h":3446.0,"l":3366.5,"c":3413.5,"v":2882.0,"dr":0.0005,"sa":0.3806},{"date":"2022-09-30","o":3422.75,"h":3440.0,"l":3377.5,"c":3412.0,"v":1230.0,"dr":-0.0004,"sa":0.3805},{"date":"2022-10-03","o":3430.5,"h":3430.5,"l":3350.0,"c":3423.5,"v":2146.0,"dr":0.0034,"sa":0.3804},{"date":"2022-10-05","o":3425.5,"h":3445.25,"l":3404.5,"c":3434.5,"v":2536.0,"dr":0.0032,"sa":0.3801},{"date":"2022-10-06","o":3405.0,"h":3410.0,"l":3310.0,"c":3318.0,"v":5406.0,"dr":-0.0339,"sa":0.3818},{"date":"2022-10-11","o":3256.75,"h":3264.5,"l":3188.0,"c":3200.25,"v":1950.0,"dr":-0.0355,"sa":0.3837},{"date":"2022-10-12","o":3250.5,"h":3311.0,"l":3236.0,"c":3246.5,"v":17286.0,"dr":0.0145,"sa":0.3838},{"date":"2022-10-13","o":3206.5,"h":3380.75,"l":3206.5,"c":3373.5,"v":5214.0,"dr":0.0391,"sa":0.3855},{"date":"2022-10-14","o":3391.0,"h":3394.0,"l":3319.75,"c":3350.25,"v":812.0,"dr":-0.0069,"sa":0.3846},{"date":"2022-10-17","o":3383.75,"h":3411.5,"l":3348.0,"c":3358.0,"v":816.0,"dr":0.0023,"sa":0.3846},{"date":"2022-10-18","o":3391.5,"h":3401.0,"l":3340.5,"c":3352.5,"v":3440.0,"dr":-0.0016,"sa":0.3846},{"date":"2022-10-19","o":3301.75,"h":3301.75,"l":3250.0,"c":3266.25,"v":1656.0,"dr":-0.0257,"sa":0.3847},{"date":"2022-10-20","o":3275.0,"h":3297.25,"l":3250.0,"c":3250.0,"v":4926.0,"dr":-0.005,"sa":0.3848},{"date":"2022-10-21","o":3366.0,"h":3425.5,"l":3366.0,"c":3413.75,"v":8976.0,"dr":0.0504,"sa":0.3875},{"date":"2022-10-25","o":3440.5,"h":3497.5,"l":3440.5,"c":3492.75,"v":1608.0,"dr":0.0231,"sa":0.3875},{"date":"2022-10-26","o":3497.5,"h":3560.0,"l":3497.5,"c":3524.0,"v":5594.0,"dr":0.0089,"sa":0.3874},{"date":"2022-10-27","o":3524.25,"h":3540.5,"l":3500.0,"c":3514.25,"v":2398.0,"dr":-0.0028,"sa":0.3874},{"date":"2022-10-28","o":3549.5,"h":3658.0,"l":3549.5,"c":3626.5,"v":4376.0,"dr":0.0319,"sa":0.3885},{"date":"2022-10-31","o":3625.0,"h":3645.25,"l":3581.0,"c":3583.0,"v":4304.0,"dr":-0.012,"sa":0.3887},{"date":"2022-11-01","o":3652.5,"h":3696.75,"l":3621.25,"c":3640.0,"v":13236.0,"dr":0.0159,"sa":0.3883},{"date":"2022-11-02","o":3650.0,"h":3650.0,"l":3555.0,"c":3560.25,"v":8658.0,"dr":-0.0219,"sa":0.3887},{"date":"2022-11-03","o":3525.5,"h":3589.5,"l":3522.75,"c":3561.25,"v":1956.0,"dr":0.0003,"sa":0.3886},{"date":"2022-11-04","o":3561.25,"h":3630.0,"l":3559.25,"c":3587.5,"v":4836.0,"dr":0.0074,"sa":0.3883},{"date":"2022-11-07","o":3575.0,"h":3650.75,"l":3533.5,"c":3573.0,"v":1336.0,"dr":-0.004,"sa":0.3883},{"date":"2022-11-08","o":3537.25,"h":3613.75,"l":3537.25,"c":3610.5,"v":2698.0,"dr":0.0105,"sa":0.3881},{"date":"2022-11-09","o":3639.0,"h":3639.0,"l":3562.5,"c":3579.0,"v":4888.0,"dr":-0.0087,"sa":0.3879},{"date":"2022-11-10","o":3610.0,"h":3670.0,"l":3597.75,"c":3666.25,"v":2808.0,"dr":0.0244,"sa":0.3878},{"date":"2022-11-11","o":3722.5,"h":3722.5,"l":3585.75,"c":3673.5,"v":4432.0,"dr":0.002,"sa":0.3868},{"date":"2022-11-14","o":3665.0,"h":3857.25,"l":3665.0,"c":3825.0,"v":3732.0,"dr":0.0412,"sa":0.388},{"date":"2022-11-15","o":3863.25,"h":3895.0,"l":3809.25,"c":3874.75,"v":19788.0,"dr":0.013,"sa":0.3852},{"date":"2022-11-16","o":3876.5,"h":3963.0,"l":3876.5,"c":3895.25,"v":2752.0,"dr":0.0053,"sa":0.384},{"date":"2022-11-17","o":3875.0,"h":4072.0,"l":3875.0,"c":4043.0,"v":5768.0,"dr":0.0379,"sa":0.3854},{"date":"2022-11-18","o":3965.5,"h":4088.25,"l":3965.5,"c":4017.5,"v":8908.0,"dr":-0.0063,"sa":0.3708},{"date":"2022-11-22","o":4000.0,"h":4095.0,"l":3977.5,"c":4091.75,"v":1260.0,"dr":0.0185,"sa":0.371},{"date":"2022-11-23","o":4095.0,"h":4095.0,"l":3979.75,"c":3981.25,"v":1998.0,"dr":-0.027,"sa":0.3706},{"date":"2022-11-24","o":3982.5,"h":4100.0,"l":3850.0,"c":3950.0,"v":580.0,"dr":-0.0078,"sa":0.3693},{"date":"2022-11-25","o":3950.0,"h":4050.0,"l":3950.0,"c":4000.0,"v":1280.0,"dr":0.0127,"sa":0.3684},{"date":"2022-11-28","o":4000.0,"h":4034.5,"l":3957.5,"c":4006.5,"v":7674.0,"dr":0.0016,"sa":0.3684},{"date":"2022-11-29","o":4000.0,"h":4030.25,"l":3954.75,"c":3992.5,"v":3256.0,"dr":-0.0035,"sa":0.3668},{"date":"2022-11-30","o":4038.75,"h":4038.75,"l":3963.0,"c":4029.75,"v":1800.0,"dr":0.0093,"sa":0.3667},{"date":"2022-12-01","o":4050.0,"h":4149.0,"l":4031.0,"c":4120.25,"v":594.0,"dr":0.0225,"sa":0.3667},{"date":"2022-12-02","o":4165.0,"h":4191.75,"l":4120.5,"c":4163.0,"v":2536.0,"dr":0.0104,"sa":0.3667},{"date":"2022-12-05","o":4160.0,"h":4222.25,"l":4100.0,"c":4190.0,"v":4218.0,"dr":0.0065,"sa":0.3667},{"date":"2022-12-06","o":4222.5,"h":4269.5,"l":4191.0,"c":4210.5,"v":7794.0,"dr":0.0049,"sa":0.3666},{"date":"2022-12-07","o":4350.0,"h":4350.0,"l":4245.0,"c":4251.75,"v":3678.0,"dr":0.0098,"sa":0.3666},{"date":"2022-12-12","o":4429.5,"h":4429.5,"l":4326.0,"c":4334.25,"v":5926.0,"dr":0.0194,"sa":0.367},{"date":"2022-12-13","o":4430.0,"h":4472.5,"l":4390.0,"c":4430.5,"v":4890.0,"dr":0.0222,"sa":0.3638},{"date":"2022-12-14","o":4400.0,"h":4558.0,"l":4388.0,"c":4509.25,"v":12002.0,"dr":0.0178,"sa":0.3628},{"date":"2022-12-15","o":4544.5,"h":4544.5,"l":4424.75,"c":4467.25,"v":3052.0,"dr":-0.0093,"sa":0.362},{"date":"2022-12-16","o":4500.0,"h":4500.0,"l":4274.25,"c":4279.75,"v":3256.0,"dr":-0.042,"sa":0.3637},{"date":"2022-12-19","o":4237.25,"h":4291.25,"l":4218.75,"c":4260.25,"v":2506.0,"dr":-0.0046,"sa":0.3631},{"date":"2022-12-20","o":4260.25,"h":4300.0,"l":4152.0,"c":4215.5,"v":2464.0,"dr":-0.0105,"sa":0.3628},{"date":"2022-12-21","o":4255.0,"h":4366.0,"l":4080.5,"c":4297.0,"v":13930.0,"dr":0.0193,"sa":0.36},{"date":"2022-12-22","o":4253.0,"h":4327.0,"l":4253.0,"c":4302.25,"v":2734.0,"dr":0.0012,"sa":0.3593},{"date":"2022-12-23","o":4362.75,"h":4377.5,"l":4302.5,"c":4355.0,"v":8240.0,"dr":0.0123,"sa":0.3594},{"date":"2022-12-26","o":4350.0,"h":4350.0,"l":4153.5,"c":4253.25,"v":916.0,"dr":-0.0234,"sa":0.3603},{"date":"2022-12-28","o":4295.0,"h":4565.0,"l":4295.0,"c":4393.25,"v":2634.0,"dr":0.0329,"sa":0.3613},{"date":"2022-12-29","o":4500.0,"h":4500.0,"l":4263.5,"c":4364.75,"v":2196.0,"dr":-0.0065,"sa":0.3614},{"date":"2022-12-30","o":4499.5,"h":4499.5,"l":4235.5,"c":4380.0,"v":1304.0,"dr":0.0035,"sa":0.3597},{"date":"2023-01-02","o":4380.0,"h":4656.25,"l":4380.0,"c":4579.5,"v":732.0,"dr":0.0455,"sa":0.3582},{"date":"2023-01-03","o":4510.0,"h":4510.0,"l":4301.5,"c":4398.25,"v":9042.0,"dr":-0.0396,"sa":0.3605},{"date":"2023-01-04","o":4367.25,"h":4367.25,"l":4233.75,"c":4258.25,"v":1280.0,"dr":-0.0318,"sa":0.3605},{"date":"2023-01-05","o":4325.25,"h":4325.25,"l":4185.0,"c":4229.5,"v":1034.0,"dr":-0.0068,"sa":0.3594},{"date":"2023-01-06","o":4227.75,"h":4359.75,"l":4227.5,"c":4321.75,"v":6972.0,"dr":0.0218,"sa":0.36},{"date":"2023-01-09","o":4300.0,"h":4300.0,"l":4030.0,"c":4047.5,"v":6630.0,"dr":-0.0635,"sa":0.3639},{"date":"2023-01-10","o":4057.5,"h":4171.5,"l":3940.0,"c":3965.25,"v":2806.0,"dr":-0.0203,"sa":0.3643},{"date":"2023-01-11","o":3979.5,"h":3993.0,"l":3888.5,"c":3983.25,"v":3102.0,"dr":0.0045,"sa":0.3636},{"date":"2023-01-12","o":3985.0,"h":4092.75,"l":3966.5,"c":4089.0,"v":5918.0,"dr":0.0265,"sa":0.3644},{"date":"2023-01-13","o":4100.0,"h":4201.5,"l":4100.0,"c":4179.75,"v":4336.0,"dr":0.0222,"sa":0.3647},{"date":"2023-01-16","o":4349.0,"h":4349.0,"l":4136.0,"c":4250.0,"v":1564.0,"dr":0.0168,"sa":0.3648},{"date":"2023-01-17","o":4250.0,"h":4287.75,"l":4140.0,"c":4188.0,"v":27240.0,"dr":-0.0146,"sa":0.3635},{"date":"2023-01-18","o":4200.0,"h":4200.0,"l":3935.75,"c":3986.25,"v":6148.0,"dr":-0.0482,"sa":0.3656},{"date":"2023-01-19","o":3961.0,"h":4002.75,"l":3900.0,"c":3966.5,"v":3778.0,"dr":-0.005,"sa":0.3656},{"date":"2023-01-20","o":4008.75,"h":4138.75,"l":4008.75,"c":4084.25,"v":5214.0,"dr":0.0297,"sa":0.3666},{"date":"2023-01-23","o":4100.0,"h":4147.0,"l":4070.0,"c":4100.0,"v":7484.0,"dr":0.0039,"sa":0.3662},{"date":"2023-01-24","o":4115.0,"h":4131.75,"l":3992.5,"c":4012.5,"v":2308.0,"dr":-0.0213,"sa":0.3669},{"date":"2023-01-25","o":4045.0,"h":4135.5,"l":4039.75,"c":4134.5,"v":9036.0,"dr":0.0304,"sa":0.368},{"date":"2023-01-26","o":4090.5,"h":4209.0,"l":4010.0,"c":4085.75,"v":11118.0,"dr":-0.0118,"sa":0.3675},{"date":"2023-01-27","o":4100.0,"h":4136.5,"l":4055.25,"c":4064.5,"v":12234.0,"dr":-0.0052,"sa":0.3673},{"date":"2023-01-30","o":4114.25,"h":4115.25,"l":4007.0,"c":4023.75,"v":6960.0,"dr":-0.01,"sa":0.3674},{"date":"2023-01-31","o":3957.5,"h":4139.5,"l":3880.5,"c":4074.25,"v":13710.0,"dr":0.0126,"sa":0.3672},{"date":"2023-02-01","o":4074.0,"h":4095.25,"l":4000.5,"c":4050.0,"v":27572.0,"dr":-0.006,"sa":0.3673},{"date":"2023-02-02","o":4050.5,"h":4078.5,"l":3972.5,"c":4071.25,"v":27146.0,"dr":0.0052,"sa":0.3646},{"date":"2023-02-03","o":4100.0,"h":4120.0,"l":4027.5,"c":4027.5,"v":10524.0,"dr":-0.0107,"sa":0.3645},{"date":"2023-02-06","o":4050.0,"h":4080.0,"l":3991.0,"c":4009.0,"v":9252.0,"dr":-0.0046,"sa":0.3625},{"date":"2023-02-07","o":4009.75,"h":4069.75,"l":3963.0,"c":4000.0,"v":9450.0,"dr":-0.0022,"sa":0.3599},{"date":"2023-02-08","o":4010.0,"h":4034.25,"l":3975.0,"c":4028.25,"v":7682.0,"dr":0.0071,"sa":0.3593},{"date":"2023-02-09","o":4055.0,"h":4070.25,"l":4014.0,"c":4026.25,"v":7538.0,"dr":-0.0005,"sa":0.358},{"date":"2023-02-10","o":4041.0,"h":4091.0,"l":3989.75,"c":4070.25,"v":4756.0,"dr":0.0109,"sa":0.3564},{"date":"2023-02-13","o":4080.0,"h":4088.75,"l":4005.5,"c":4057.0,"v":6178.0,"dr":-0.0033,"sa":0.355},{"date":"2023-02-14","o":4100.0,"h":4100.0,"l":4038.25,"c":4040.0,"v":7574.0,"dr":-0.0042,"sa":0.3551},{"date":"2023-02-15","o":4048.5,"h":4064.0,"l":3980.0,"c":4001.25,"v":9538.0,"dr":-0.0096,"sa":0.3552},{"date":"2023-02-16","o":4005.0,"h":4065.0,"l":3960.0,"c":3964.25,"v":6882.0,"dr":-0.0092,"sa":0.3553},{"date":"2023-02-17","o":3965.0,"h":4009.75,"l":3950.0,"c":3999.5,"v":3384.0,"dr":0.0089,"sa":0.3554},{"date":"2023-02-22","o":3999.0,"h":3999.0,"l":3905.0,"c":3906.5,"v":19774.0,"dr":-0.0233,"sa":0.3517},{"date":"2023-02-23","o":3907.5,"h":3943.5,"l":3878.0,"c":3885.0,"v":3576.0,"dr":-0.0055,"sa":0.3517},{"date":"2023-02-24","o":3887.5,"h":3906.5,"l":3808.25,"c":3825.25,"v":24824.0,"dr":-0.0154,"sa":0.3519},{"date":"2023-02-27","o":3810.0,"h":3828.75,"l":3700.25,"c":3719.5,"v":8776.0,"dr":-0.0276,"sa":0.353},{"date":"2023-02-28","o":3702.0,"h":3759.25,"l":3664.75,"c":3724.75,"v":18114.0,"dr":0.0014,"sa":0.3521},{"date":"2023-03-01","o":3754.5,"h":3759.75,"l":3697.5,"c":3709.5,"v":9442.0,"dr":-0.0041,"sa":0.3521},{"date":"2023-03-02","o":3709.5,"h":3801.25,"l":3650.0,"c":3794.75,"v":5304.0,"dr":0.023,"sa":0.3527},{"date":"2023-03-03","o":3858.75,"h":3858.75,"l":3783.25,"c":3823.5,"v":8752.0,"dr":0.0076,"sa":0.3524},{"date":"2023-03-06","o":3828.0,"h":3875.0,"l":3811.0,"c":3839.75,"v":6368.0,"dr":0.0043,"sa":0.3509},{"date":"2023-03-07","o":3875.0,"h":3875.0,"l":3747.5,"c":3787.0,"v":5348.0,"dr":-0.0137,"sa":0.3488},{"date":"2023-03-08","o":3780.0,"h":3800.0,"l":3747.5,"c":3799.5,"v":21356.0,"dr":0.0033,"sa":0.3485},{"date":"2023-03-09","o":3840.0,"h":3870.75,"l":3802.75,"c":3823.25,"v":4368.0,"dr":0.0063,"sa":0.3485},{"date":"2023-03-10","o":3823.0,"h":3915.0,"l":3800.75,"c":3859.0,"v":5696.0,"dr":0.0094,"sa":0.3474},{"date":"2023-03-13","o":3933.75,"h":4000.0,"l":3925.0,"c":3942.5,"v":19748.0,"dr":0.0216,"sa":0.3469},{"date":"2023-03-14","o":4038.5,"h":4038.5,"l":3881.0,"c":3934.0,"v":6374.0,"dr":-0.0022,"sa":0.3468},{"date":"2023-03-15","o":3965.25,"h":4014.0,"l":3952.75,"c":3990.0,"v":12626.0,"dr":0.0142,"sa":0.347},{"date":"2023-03-16","o":3996.75,"h":4049.5,"l":3941.75,"c":4030.25,"v":4366.0,"dr":0.0101,"sa":0.3469},{"date":"2023-03-17","o":4035.75,"h":4081.0,"l":4035.75,"c":4057.75,"v":4098.0,"dr":0.0068,"sa":0.3457},{"date":"2023-03-20","o":4057.5,"h":4115.0,"l":4057.5,"c":4110.0,"v":16032.0,"dr":0.0129,"sa":0.3459},{"date":"2023-03-21","o":4097.25,"h":4097.25,"l":4024.0,"c":4059.25,"v":3876.0,"dr":-0.0123,"sa":0.3462},{"date":"2023-03-22","o":4070.0,"h":4070.0,"l":3959.0,"c":3972.5,"v":6610.0,"dr":-0.0214,"sa":0.347},{"date":"2023-03-23","o":3973.5,"h":4017.0,"l":3900.0,"c":3927.25,"v":2636.0,"dr":-0.0114,"sa":0.3468},{"date":"2023-03-27","o":3920.0,"h":3966.0,"l":3894.5,"c":3953.5,"v":8026.0,"dr":0.0067,"sa":0.3463},{"date":"2023-03-28","o":3927.5,"h":3943.75,"l":3905.0,"c":3920.75,"v":3678.0,"dr":-0.0083,"sa":0.3458},{"date":"2023-03-29","o":3932.5,"h":3985.75,"l":3917.75,"c":3978.0,"v":19820.0,"dr":0.0146,"sa":0.346},{"date":"2023-03-30","o":3976.5,"h":4060.0,"l":3976.5,"c":4051.5,"v":2868.0,"dr":0.0185,"sa":0.3445},{"date":"2023-03-31","o":4055.75,"h":4135.5,"l":4055.75,"c":4124.75,"v":3720.0,"dr":0.0181,"sa":0.344},{"date":"2023-04-03","o":4127.5,"h":4230.0,"l":4127.5,"c":4211.5,"v":32540.0,"dr":0.021,"sa":0.3445},{"date":"2023-04-04","o":4210.0,"h":4250.0,"l":4167.5,"c":4176.75,"v":14560.0,"dr":-0.0083,"sa":0.3446},{"date":"2023-04-05","o":4200.0,"h":4310.0,"l":4200.0,"c":4255.25,"v":26800.0,"dr":0.0188,"sa":0.3448},{"date":"2023-04-10","o":4228.25,"h":4250.0,"l":4167.25,"c":4214.25,"v":3380.0,"dr":-0.0096,"sa":0.3446},{"date":"2023-04-11","o":4212.5,"h":4224.75,"l":4165.0,"c":4166.0,"v":11614.0,"dr":-0.0114,"sa":0.3448},{"date":"2023-04-12","o":4169.5,"h":4171.5,"l":4115.0,"c":4115.75,"v":3240.0,"dr":-0.0121,"sa":0.3448},{"date":"2023-04-13","o":4116.0,"h":4197.0,"l":4116.0,"c":4174.25,"v":24794.0,"dr":0.0142,"sa":0.3439},{"date":"2023-04-14","o":4174.5,"h":4190.25,"l":4114.75,"c":4155.5,"v":4130.0,"dr":-0.0045,"sa":0.3438},{"date":"2023-04-17","o":4160.0,"h":4238.5,"l":4138.0,"c":4211.0,"v":5316.0,"dr":0.0134,"sa":0.3435},{"date":"2023-04-18","o":4195.5,"h":4323.75,"l":4195.5,"c":4311.75,"v":12328.0,"dr":0.0239,"sa":0.3436},{"date":"2023-04-19","o":4287.75,"h":4388.75,"l":4287.75,"c":4326.0,"v":4286.0,"dr":0.0033,"sa":0.3434},{"date":"2023-04-20","o":4330.0,"h":4370.75,"l":4263.75,"c":4356.0,"v":7268.0,"dr":0.0069,"sa":0.3434},{"date":"2023-04-21","o":4339.5,"h":4587.5,"l":4339.5,"c":4564.25,"v":10066.0,"dr":0.0478,"sa":0.3451},{"date":"2023-04-24","o":4564.5,"h":4616.5,"l":4440.0,"c":4613.75,"v":7908.0,"dr":0.0108,"sa":0.3417},{"date":"2023-04-25","o":4613.75,"h":4799.25,"l":4575.0,"c":4586.25,"v":7992.0,"dr":-0.006,"sa":0.3418},{"date":"2023-04-26","o":4560.0,"h":4560.0,"l":4352.75,"c":4522.75,"v":12516.0,"dr":-0.0138,"sa":0.3412},{"date":"2023-04-27","o":4421.5,"h":4525.0,"l":4380.75,"c":4425.0,"v":4976.0,"dr":-0.0216,"sa":0.3418},{"date":"2023-04-28","o":4462.5,"h":4462.5,"l":4379.0,"c":4405.25,"v":6318.0,"dr":-0.0045,"sa":0.3418},{"date":"2023-05-02","o":4425.0,"h":4527.25,"l":4390.0,"c":4490.0,"v":6374.0,"dr":0.0192,"sa":0.3402},{"date":"2023-05-03","o":4530.5,"h":4530.5,"l":4300.0,"c":4306.5,"v":5822.0,"dr":-0.0409,"sa":0.3424},{"date":"2023-05-04","o":4325.0,"h":4346.0,"l":4272.5,"c":4303.5,"v":8852.0,"dr":-0.0007,"sa":0.3422},{"date":"2023-05-05","o":4300.0,"h":4399.75,"l":4266.75,"c":4377.0,"v":24728.0,"dr":0.0171,"sa":0.3419},{"date":"2023-05-08","o":4375.0,"h":4425.0,"l":4367.25,"c":4423.0,"v":21402.0,"dr":0.0105,"sa":0.3418},{"date":"2023-05-09","o":4437.75,"h":4437.75,"l":4352.75,"c":4359.75,"v":23544.0,"dr":-0.0143,"sa":0.3419},{"date":"2023-05-10","o":4358.75,"h":4358.75,"l":4278.0,"c":4318.0,"v":4286.0,"dr":-0.0096,"sa":0.3413},{"date":"2023-05-11","o":4224.25,"h":4275.0,"l":4198.25,"c":4270.25,"v":8142.0,"dr":-0.0111,"sa":0.3414},{"date":"2023-05-12","o":4278.25,"h":4380.75,"l":4245.75,"c":4371.25,"v":32546.0,"dr":0.0237,"sa":0.342},{"date":"2023-05-15","o":4371.25,"h":4399.5,"l":4345.0,"c":4392.75,"v":11822.0,"dr":0.0049,"sa":0.3414},{"date":"2023-05-16","o":4450.0,"h":4492.75,"l":4390.0,"c":4464.75,"v":14360.0,"dr":0.0164,"sa":0.3417},{"date":"2023-05-17","o":4484.75,"h":4484.75,"l":4406.0,"c":4444.0,"v":6766.0,"dr":-0.0046,"sa":0.3417},{"date":"2023-05-18","o":4447.5,"h":4529.0,"l":4413.5,"c":4518.0,"v":21322.0,"dr":0.0167,"sa":0.3418},{"date":"2023-05-19","o":4500.5,"h":4575.0,"l":4500.5,"c":4543.0,"v":23344.0,"dr":0.0055,"sa":0.3412},{"date":"2023-05-22","o":4575.0,"h":4796.25,"l":4527.75,"c":4785.25,"v":52832.0,"dr":0.0533,"sa":0.3445},{"date":"2023-05-23","o":4731.75,"h":4946.25,"l":4696.25,"c":4903.25,"v":24042.0,"dr":0.0247,"sa":0.3447},{"date":"2023-05-24","o":4867.0,"h":4875.0,"l":4747.5,"c":4754.75,"v":9190.0,"dr":-0.0303,"sa":0.3455},{"date":"2023-05-29","o":4709.0,"h":4740.0,"l":4399.0,"c":4666.5,"v":3554.0,"dr":-0.0186,"sa":0.346},{"date":"2023-05-30","o":4614.75,"h":4614.75,"l":4493.5,"c":4515.0,"v":17072.0,"dr":-0.0325,"sa":0.3471},{"date":"2023-05-31","o":4550.0,"h":4671.0,"l":4503.25,"c":4660.75,"v":6460.0,"dr":0.0323,"sa":0.3483},{"date":"2023-06-01","o":4659.0,"h":4733.25,"l":4605.5,"c":4715.0,"v":8306.0,"dr":0.0116,"sa":0.3483},{"date":"2023-06-02","o":4750.0,"h":4791.0,"l":4707.5,"c":4768.5,"v":9526.0,"dr":0.0113,"sa":0.3481},{"date":"2023-06-05","o":4800.0,"h":4821.75,"l":4775.0,"c":4794.25,"v":11176.0,"dr":0.0054,"sa":0.3459},{"date":"2023-06-06","o":4800.0,"h":4800.0,"l":4730.5,"c":4745.25,"v":11694.0,"dr":-0.0102,"sa":0.3461},{"date":"2023-06-07","o":4740.0,"h":4835.5,"l":4740.0,"c":4804.0,"v":8832.0,"dr":0.0124,"sa":0.3457},{"date":"2023-06-08","o":4875.0,"h":4893.5,"l":4800.0,"c":4881.0,"v":4006.0,"dr":0.016,"sa":0.3458},{"date":"2023-06-09","o":4896.5,"h":4954.5,"l":4850.75,"c":4872.0,"v":5268.0,"dr":-0.0018,"sa":0.3455},{"date":"2023-06-12","o":4929.0,"h":5027.0,"l":4904.0,"c":4999.25,"v":13192.0,"dr":0.0261,"sa":0.3461},{"date":"2023-06-13","o":5022.5,"h":5059.75,"l":4991.25,"c":5033.25,"v":4906.0,"dr":0.0068,"sa":0.3459},{"date":"2023-06-14","o":5035.0,"h":5035.0,"l":4920.0,"c":4925.5,"v":4222.0,"dr":-0.0214,"sa":0.3465},{"date":"2023-06-15","o":4980.0,"h":5040.0,"l":4967.5,"c":5033.75,"v":7756.0,"dr":0.022,"sa":0.3469},{"date":"2023-06-16","o":5047.0,"h":5107.25,"l":5047.0,"c":5082.75,"v":6524.0,"dr":0.0097,"sa":0.3468},{"date":"2023-06-21","o":4978.0,"h":4982.0,"l":4865.25,"c":4935.75,"v":7534.0,"dr":-0.0289,"sa":0.3482},{"date":"2023-06-22","o":4940.0,"h":4962.5,"l":4878.5,"c":4951.25,"v":15110.0,"dr":0.0031,"sa":0.3481},{"date":"2023-06-23","o":4925.0,"h":4993.0,"l":4925.0,"c":4955.25,"v":9448.0,"dr":0.0008,"sa":0.3479},{"date":"2023-06-26","o":4935.0,"h":4935.0,"l":4629.25,"c":4723.0,"v":18376.0,"dr":-0.0469,"sa":0.3511},{"date":"2023-06-27","o":4723.0,"h":4723.0,"l":4621.25,"c":4636.75,"v":16168.0,"dr":-0.0183,"sa":0.3517},{"date":"2023-06-28","o":4636.25,"h":4651.0,"l":4558.0,"c":4570.25,"v":9720.0,"dr":-0.0143,"sa":0.352},{"date":"2023-06-29","o":4565.25,"h":4614.5,"l":4535.0,"c":4563.0,"v":23788.0,"dr":-0.0016,"sa":0.352},{"date":"2023-06-30","o":4600.0,"h":4800.0,"l":4588.0,"c":4714.0,"v":11798.0,"dr":0.0331,"sa":0.3534},{"date":"2023-07-03","o":4800.0,"h":5000.0,"l":4640.0,"c":4849.5,"v":10932.0,"dr":0.0287,"sa":0.3543},{"date":"2023-07-04","o":4825.0,"h":4975.0,"l":4825.0,"c":4885.5,"v":3758.0,"dr":0.0074,"sa":0.3543},{"date":"2023-07-05","o":4850.0,"h":4850.0,"l":4637.5,"c":4648.25,"v":53052.0,"dr":-0.0486,"sa":0.3579},{"date":"2023-07-06","o":4750.0,"h":4750.0,"l":4597.5,"c":4602.0,"v":6898.0,"dr":-0.0099,"sa":0.3577},{"date":"2023-07-07","o":4650.0,"h":4650.0,"l":4575.0,"c":4589.0,"v":9850.0,"dr":-0.0028,"sa":0.3562},{"date":"2023-07-10","o":4650.0,"h":4664.5,"l":4575.0,"c":4580.5,"v":11064.0,"dr":-0.0019,"sa":0.3547},{"date":"2023-07-11","o":4626.5,"h":4642.75,"l":4606.0,"c":4635.25,"v":6802.0,"dr":0.012,"sa":0.3548},{"date":"2023-07-12","o":4650.0,"h":4672.75,"l":4635.5,"c":4646.5,"v":14080.0,"dr":0.0024,"sa":0.3548},{"date":"2023-07-13","o":4656.75,"h":4754.0,"l":4655.25,"c":4750.5,"v":22032.0,"dr":0.0224,"sa":0.3531},{"date":"2023-07-14","o":4800.0,"h":4934.0,"l":4764.0,"c":4906.25,"v":12740.0,"dr":0.0328,"sa":0.3543},{"date":"2023-07-17","o":4906.5,"h":4906.5,"l":4777.0,"c":4799.5,"v":8848.0,"dr":-0.0218,"sa":0.3488},{"date":"2023-07-18","o":4799.0,"h":4878.0,"l":4750.0,"c":4785.75,"v":14108.0,"dr":-0.0029,"sa":0.3486},{"date":"2023-07-19","o":4863.0,"h":4863.0,"l":4786.5,"c":4818.5,"v":11506.0,"dr":0.0068,"sa":0.3469},{"date":"2023-07-20","o":4781.75,"h":4935.0,"l":4781.75,"c":4888.0,"v":29666.0,"dr":0.0144,"sa":0.3395},{"date":"2023-07-21","o":4950.0,"h":5190.0,"l":4907.5,"c":4993.0,"v":20762.0,"dr":0.0215,"sa":0.3396},{"date":"2023-07-24","o":5200.0,"h":5200.0,"l":4993.0,"c":5019.5,"v":14052.0,"dr":0.0053,"sa":0.3388},{"date":"2023-07-25","o":5000.0,"h":5109.0,"l":5000.0,"c":5025.25,"v":10418.0,"dr":0.0011,"sa":0.3366},{"date":"2023-07-26","o":5018.0,"h":5083.5,"l":4984.0,"c":5044.75,"v":8076.0,"dr":0.0039,"sa":0.3366},{"date":"2023-07-27","o":5100.0,"h":5100.0,"l":4922.5,"c":4929.75,"v":15632.0,"dr":-0.0228,"sa":0.3374},{"date":"2023-07-28","o":4975.0,"h":4981.25,"l":4927.5,"c":4936.5,"v":9676.0,"dr":0.0014,"sa":0.337},{"date":"2023-07-31","o":5000.0,"h":5000.0,"l":4920.75,"c":4973.25,"v":12278.0,"dr":0.0074,"sa":0.337},{"date":"2023-08-01","o":5057.0,"h":5128.0,"l":4950.75,"c":4975.25,"v":22406.0,"dr":0.0004,"sa":0.3357},{"date":"2023-08-02","o":5000.0,"h":5083.5,"l":4984.5,"c":5021.0,"v":9712.0,"dr":0.0092,"sa":0.3358},{"date":"2023-08-03","o":7560.0,"h":7600.0,"l":7495.0,"c":7599.0,"v":10678.0,"dr":0.5134,"sa":0.6081},{"date":"2023-08-04","o":5125.0,"h":5154.0,"l":5093.5,"c":5121.75,"v":9740.0,"dr":-0.326,"sa":0.6908},{"date":"2023-08-07","o":5160.0,"h":5360.0,"l":5159.25,"c":5335.0,"v":12790.0,"dr":0.0416,"sa":0.6918},{"date":"2023-08-08","o":5400.0,"h":5439.5,"l":5294.0,"c":5307.25,"v":16062.0,"dr":-0.0052,"sa":0.6914},{"date":"2023-08-09","o":5338.0,"h":5392.0,"l":5296.5,"c":5305.0,"v":8626.0,"dr":-0.0004,"sa":0.6913},{"date":"2023-08-10","o":5338.0,"h":5370.75,"l":5320.5,"c":5335.0,"v":28766.0,"dr":0.0057,"sa":0.6871},{"date":"2023-08-11","o":5359.0,"h":5449.75,"l":5349.0,"c":5417.0,"v":14096.0,"dr":0.0154,"sa":0.6813},{"date":"2023-08-14","o":5610.0,"h":5989.0,"l":5610.0,"c":5908.75,"v":19598.0,"dr":0.0908,"sa":0.6865},{"date":"2023-08-15","o":5987.5,"h":6232.0,"l":5898.0,"c":6218.25,"v":12380.0,"dr":0.0524,"sa":0.6882},{"date":"2023-08-16","o":6215.0,"h":6418.0,"l":6210.0,"c":6403.25,"v":19856.0,"dr":0.0298,"sa":0.6887},{"date":"2023-08-17","o":6426.0,"h":6831.5,"l":6426.0,"c":6819.25,"v":16492.0,"dr":0.065,"sa":0.6914},{"date":"2023-08-18","o":6850.0,"h":7000.0,"l":6739.0,"c":6864.75,"v":24060.0,"dr":0.0067,"sa":0.6902},{"date":"2023-08-22","o":7000.0,"h":7000.0,"l":6786.0,"c":6871.5,"v":15126.0,"dr":0.001,"sa":0.6902},{"date":"2023-08-23","o":6854.0,"h":6913.0,"l":6808.0,"c":6858.75,"v":25294.0,"dr":-0.0019,"sa":0.6901},{"date":"2023-08-24","o":6898.5,"h":6949.5,"l":6806.0,"c":6884.5,"v":7870.0,"dr":0.0038,"sa":0.6901},{"date":"2023-08-25","o":6859.5,"h":7052.0,"l":6859.5,"c":7017.75,"v":17668.0,"dr":0.0194,"sa":0.6886},{"date":"2023-08-28","o":7075.0,"h":7125.25,"l":7025.0,"c":7111.0,"v":21690.0,"dr":0.0133,"sa":0.6878},{"date":"2023-08-29","o":7152.0,"h":7264.75,"l":7152.0,"c":7242.0,"v":12180.0,"dr":0.0184,"sa":0.6876},{"date":"2023-08-30","o":7242.0,"h":7331.25,"l":7071.0,"c":7179.25,"v":21080.0,"dr":-0.0087,"sa":0.6877},{"date":"2023-08-31","o":7395.0,"h":7395.0,"l":6867.0,"c":6900.25,"v":28982.0,"dr":-0.0389,"sa":0.689},{"date":"2023-09-01","o":7000.0,"h":7035.75,"l":6850.0,"c":6880.0,"v":9686.0,"dr":-0.0029,"sa":0.6882},{"date":"2023-09-04","o":6880.0,"h":7146.0,"l":6774.75,"c":7041.75,"v":5122.0,"dr":0.0235,"sa":0.6883},{"date":"2023-09-05","o":6949.0,"h":6949.0,"l":6684.5,"c":6733.25,"v":35508.0,"dr":-0.0438,"sa":0.6896},{"date":"2023-09-06","o":6638.0,"h":6659.25,"l":6530.25,"c":6548.5,"v":14130.0,"dr":-0.0274,"sa":0.6902},{"date":"2023-09-07","o":6615.0,"h":6615.0,"l":6318.0,"c":6340.0,"v":10564.0,"dr":-0.0318,"sa":0.691},{"date":"2023-09-08","o":6250.0,"h":6357.0,"l":6191.25,"c":6346.0,"v":11028.0,"dr":0.0009,"sa":0.6902},{"date":"2023-09-11","o":6269.0,"h":6269.0,"l":6154.0,"c":6267.5,"v":21842.0,"dr":-0.0124,"sa":0.6902},{"date":"2023-09-12","o":6250.0,"h":6333.0,"l":6199.25,"c":6332.25,"v":12456.0,"dr":0.0103,"sa":0.6903},{"date":"2023-09-13","o":6331.75,"h":6448.0,"l":6290.0,"c":6355.0,"v":7082.0,"dr":0.0036,"sa":0.6901},{"date":"2023-09-14","o":6355.0,"h":6443.25,"l":6276.5,"c":6339.5,"v":31862.0,"dr":-0.0024,"sa":0.6901},{"date":"2023-09-15","o":6345.0,"h":6396.25,"l":6233.5,"c":6274.25,"v":15842.0,"dr":-0.0103,"sa":0.6896},{"date":"2023-09-18","o":6271.5,"h":6271.5,"l":6143.5,"c":6170.75,"v":16738.0,"dr":-0.0165,"sa":0.6898},{"date":"2023-09-19","o":6239.25,"h":6271.0,"l":6160.0,"c":6256.5,"v":13160.0,"dr":0.0139,"sa":0.6898},{"date":"2023-09-20","o":6449.0,"h":6449.0,"l":6217.0,"c":6249.75,"v":12948.0,"dr":-0.0011,"sa":0.6895},{"date":"2023-09-21","o":6290.25,"h":6295.0,"l":6142.5,"c":6155.0,"v":20006.0,"dr":-0.0152,"sa":0.6897},{"date":"2023-09-22","o":6160.5,"h":6172.0,"l":6078.0,"c":6163.5,"v":27616.0,"dr":0.0014,"sa":0.6897},{"date":"2023-09-25","o":6165.0,"h":6274.0,"l":6130.0,"c":6258.0,"v":5822.0,"dr":0.0153,"sa":0.6889},{"date":"2023-09-26","o":6320.0,"h":6401.75,"l":6230.0,"c":6273.5,"v":17978.0,"dr":0.0025,"sa":0.6888},{"date":"2023-09-27","o":6283.0,"h":6369.5,"l":6224.0,"c":6336.75,"v":8552.0,"dr":0.0101,"sa":0.6879},{"date":"2023-09-28","o":6325.0,"h":6573.5,"l":6325.0,"c":6575.0,"v":9224.0,"dr":0.0376,"sa":0.6884},{"date":"2023-09-29","o":6645.0,"h":7100.0,"l":6645.0,"c":6840.25,"v":15934.0,"dr":0.0403,"sa":0.6892},{"date":"2023-10-02","o":6840.0,"h":7090.0,"l":6840.0,"c":7031.75,"v":19434.0,"dr":0.028,"sa":0.6891},{"date":"2023-10-03","o":7092.0,"h":7095.0,"l":7075.0,"c":7075.0,"v":120.0,"dr":0.0062,"sa":0.6891},{"date":"2023-10-04","o":7365.0,"h":7593.75,"l":7285.0,"c":7550.0,"v":20582.0,"dr":0.0671,"sa":0.6911},{"date":"2023-10-05","o":7550.0,"h":8011.5,"l":7119.5,"c":7526.25,"v":27706.0,"dr":-0.0031,"sa":0.6908},{"date":"2023-10-06","o":7640.0,"h":8011.0,"l":7127.75,"c":7131.0,"v":16046.0,"dr":-0.0525,"sa":0.6929},{"date":"2023-10-09","o":7367.5,"h":7509.5,"l":7192.0,"c":7298.25,"v":9656.0,"dr":0.0235,"sa":0.6931},{"date":"2023-10-10","o":7400.0,"h":8148.0,"l":7400.0,"c":7953.0,"v":19898.0,"dr":0.0897,"sa":0.6984},{"date":"2023-10-11","o":8125.0,"h":8125.0,"l":7330.0,"c":7618.0,"v":23930.0,"dr":-0.0421,"sa":0.6999},{"date":"2023-10-12","o":7925.0,"h":8238.5,"l":7700.0,"c":7862.0,"v":27260.0,"dr":0.032,"sa":0.7005},{"date":"2023-10-17","o":7900.0,"h":8257.5,"l":7610.5,"c":7894.25,"v":17802.0,"dr":0.0041,"sa":0.7005},{"date":"2023-10-18","o":8000.0,"h":8000.0,"l":7422.0,"c":7491.5,"v":20574.0,"dr":-0.051,"sa":0.7026},{"date":"2023-10-19","o":7493.0,"h":8000.0,"l":7330.25,"c":7327.75,"v":28614.0,"dr":-0.0219,"sa":0.7021},{"date":"2023-10-20","o":7550.0,"h":8350.0,"l":7332.75,"c":8022.5,"v":41642.0,"dr":0.0948,"sa":0.7068},{"date":"2023-10-23","o":8000.0,"h":8000.0,"l":6800.5,"c":7393.0,"v":16028.0,"dr":-0.0785,"sa":0.7116},{"date":"2023-10-24","o":7400.0,"h":7607.0,"l":6565.25,"c":6812.25,"v":10422.0,"dr":-0.0786,"sa":0.7155},{"date":"2023-10-25","o":6835.0,"h":6999.0,"l":6304.0,"c":6906.0,"v":8410.0,"dr":0.0138,"sa":0.7155},{"date":"2023-10-26","o":6945.0,"h":7199.5,"l":6629.5,"c":6906.75,"v":5896.0,"dr":0.0001,"sa":0.7155},{"date":"2023-10-27","o":6779.0,"h":6819.5,"l":6401.75,"c":6573.5,"v":5432.0,"dr":-0.0482,"sa":0.7174},{"date":"2023-10-30","o":6625.0,"h":6625.0,"l":6349.5,"c":6540.0,"v":8280.0,"dr":-0.0051,"sa":0.7168},{"date":"2023-10-31","o":6498.5,"h":6604.0,"l":6217.5,"c":6585.0,"v":12272.0,"dr":0.0069,"sa":0.7168},{"date":"2023-11-01","o":6848.0,"h":6890.0,"l":6553.75,"c":6738.75,"v":11512.0,"dr":0.0233,"sa":0.7155},{"date":"2023-11-02","o":6750.0,"h":6900.0,"l":6589.0,"c":6727.0,"v":7494.0,"dr":-0.0017,"sa":0.7153},{"date":"2023-11-03","o":6725.0,"h":6975.0,"l":6625.0,"c":6828.75,"v":11630.0,"dr":0.0151,"sa":0.7154},{"date":"2023-11-07","o":7000.0,"h":7101.0,"l":6550.0,"c":6706.75,"v":9548.0,"dr":-0.0179,"sa":0.7157},{"date":"2023-11-08","o":6710.0,"h":6834.75,"l":6400.0,"c":6413.5,"v":4478.0,"dr":-0.0437,"sa":0.7166},{"date":"2023-11-09","o":6226.5,"h":6750.0,"l":6226.5,"c":6478.0,"v":21454.0,"dr":0.0101,"sa":0.7165},{"date":"2023-11-10","o":6425.0,"h":6780.25,"l":6150.25,"c":6431.5,"v":32052.0,"dr":-0.0072,"sa":0.7165},{"date":"2023-11-13","o":6450.0,"h":6600.0,"l":6250.0,"c":6391.0,"v":12002.0,"dr":-0.0063,"sa":0.7161},{"date":"2023-11-14","o":6391.0,"h":6698.25,"l":6325.25,"c":6423.25,"v":8188.0,"dr":0.005,"sa":0.7161},{"date":"2023-11-15","o":6500.0,"h":6659.75,"l":6325.0,"c":6629.5,"v":26798.0,"dr":0.0321,"sa":0.7167},{"date":"2023-11-16","o":6675.0,"h":6771.75,"l":6362.25,"c":6426.0,"v":12664.0,"dr":-0.0307,"sa":0.7174},{"date":"2023-11-17","o":6575.0,"h":6724.75,"l":6320.0,"c":6529.75,"v":17362.0,"dr":0.0161,"sa":0.7175},{"date":"2023-11-21","o":6995.0,"h":6995.0,"l":6325.0,"c":6685.25,"v":9926.0,"dr":0.0238,"sa":0.7177},{"date":"2023-11-22","o":6685.25,"h":7619.5,"l":6675.0,"c":7065.25,"v":6664.0,"dr":0.0568,"sa":0.7194},{"date":"2023-11-23","o":7125.75,"h":7500.0,"l":7000.0,"c":7442.5,"v":4736.0,"dr":0.0534,"sa":0.7211},{"date":"2023-11-24","o":7442.5,"h":7699.5,"l":6794.5,"c":6842.0,"v":35340.0,"dr":-0.0807,"sa":0.725},{"date":"2023-11-27","o":6850.0,"h":7320.0,"l":6168.75,"c":6486.0,"v":15338.0,"dr":-0.052,"sa":0.7271},{"date":"2023-11-28","o":6500.0,"h":6604.75,"l":5977.5,"c":6220.5,"v":8866.0,"dr":-0.0409,"sa":0.7284},{"date":"2023-11-29","o":6220.5,"h":6745.0,"l":6110.0,"c":6231.0,"v":16298.0,"dr":0.0017,"sa":0.7276},{"date":"2023-11-30","o":6390.0,"h":6390.0,"l":6036.0,"c":6375.0,"v":24348.0,"dr":0.0231,"sa":0.7278},{"date":"2023-12-01","o":6270.0,"h":6650.0,"l":5850.5,"c":6541.0,"v":33954.0,"dr":0.026,"sa":0.728},{"date":"2023-12-04","o":6490.0,"h":6750.0,"l":6339.5,"c":6493.5,"v":16612.0,"dr":-0.0073,"sa":0.7274},{"date":"2023-12-05","o":6600.0,"h":6728.25,"l":6250.0,"c":6625.0,"v":13754.0,"dr":0.0203,"sa":0.7276},{"date":"2023-12-06","o":6750.0,"h":6934.5,"l":6595.0,"c":6805.0,"v":12488.0,"dr":0.0272,"sa":0.7279},{"date":"2023-12-07","o":6787.75,"h":7225.5,"l":6579.25,"c":7131.75,"v":26450.0,"dr":0.048,"sa":0.7293},{"date":"2023-12-11","o":7228.5,"h":7382.0,"l":6900.0,"c":7117.5,"v":12140.0,"dr":-0.002,"sa":0.7293},{"date":"2023-12-12","o":7175.0,"h":7475.0,"l":7001.0,"c":7465.0,"v":11854.0,"dr":0.0488,"sa":0.7307},{"date":"2023-12-13","o":7377.5,"h":7377.5,"l":6325.0,"c":6724.0,"v":80224.0,"dr":-0.0993,"sa":0.7376},{"date":"2023-12-14","o":6924.5,"h":6945.0,"l":6525.25,"c":6633.5,"v":29240.0,"dr":-0.0135,"sa":0.7377},{"date":"2023-12-15","o":6635.0,"h":6814.5,"l":6481.0,"c":6656.75,"v":35232.0,"dr":0.0035,"sa":0.7377},{"date":"2023-12-18","o":6923.0,"h":6930.0,"l":6332.5,"c":6347.75,"v":34476.0,"dr":-0.0464,"sa":0.7394},{"date":"2023-12-19","o":6347.75,"h":6740.0,"l":6347.75,"c":6650.25,"v":37244.0,"dr":0.0477,"sa":0.7407},{"date":"2023-12-20","o":6729.0,"h":6751.5,"l":6520.75,"c":6539.5,"v":44584.0,"dr":-0.0167,"sa":0.7408},{"date":"2023-12-21","o":6600.0,"h":6712.0,"l":6533.0,"c":6675.75,"v":12562.0,"dr":0.0208,"sa":0.7408},{"date":"2023-12-22","o":6848.5,"h":6848.5,"l":6563.0,"c":6673.0,"v":33464.0,"dr":-0.0004,"sa":0.7406},{"date":"2023-12-26","o":6627.5,"h":6774.0,"l":6325.0,"c":6423.0,"v":18820.0,"dr":-0.0375,"sa":0.7416},{"date":"2023-12-27","o":6437.5,"h":6588.0,"l":6215.0,"c":6250.0,"v":48402.0,"dr":-0.0269,"sa":0.7408},{"date":"2023-12-28","o":6496.5,"h":6842.25,"l":6245.5,"c":6774.25,"v":50580.0,"dr":0.0839,"sa":0.7453},{"date":"2023-12-29","o":6725.0,"h":7250.0,"l":6675.0,"c":6971.0,"v":25092.0,"dr":0.029,"sa":0.7456},{"date":"2024-01-02","o":6999.5,"h":7478.75,"l":6972.5,"c":7461.25,"v":60704.0,"dr":0.0703,"sa":0.7484},{"date":"2024-01-03","o":7500.0,"h":7880.75,"l":7275.25,"c":7836.75,"v":75012.0,"dr":0.0503,"sa":0.7499},{"date":"2024-01-04","o":7850.0,"h":7970.0,"l":7561.25,"c":7909.0,"v":27844.0,"dr":0.0092,"sa":0.7499},{"date":"2024-01-05","o":7913.25,"h":8400.0,"l":7793.0,"c":8375.0,"v":31804.0,"dr":0.0589,"sa":0.7514},{"date":"2024-01-08","o":8378.0,"h":8917.0,"l":8355.75,"c":8886.25,"v":26962.0,"dr":0.061,"sa":0.7531},{"date":"2024-01-09","o":8886.25,"h":9350.0,"l":8756.25,"c":8857.5,"v":38254.0,"dr":-0.0032,"sa":0.753},{"date":"2024-01-10","o":8900.0,"h":9061.5,"l":8507.5,"c":8586.5,"v":22434.0,"dr":-0.0306,"sa":0.7538},{"date":"2024-01-11","o":8610.0,"h":8750.0,"l":8014.75,"c":8106.5,"v":29540.0,"dr":-0.0559,"sa":0.755},{"date":"2024-01-12","o":8200.0,"h":8375.0,"l":8009.25,"c":8188.5,"v":10680.0,"dr":0.0101,"sa":0.7538},{"date":"2024-01-15","o":8350.0,"h":8500.0,"l":8135.0,"c":8401.25,"v":6026.0,"dr":0.026,"sa":0.7533},{"date":"2024-01-16","o":8418.5,"h":8700.0,"l":8200.0,"c":8582.5,"v":13764.0,"dr":0.0216,"sa":0.7534},{"date":"2024-01-17","o":8590.0,"h":9125.0,"l":8475.0,"c":8933.25,"v":22368.0,"dr":0.0409,"sa":0.7541},{"date":"2024-01-18","o":8763.5,"h":9207.25,"l":8763.5,"c":8990.25,"v":12472.0,"dr":0.0064,"sa":0.7511},{"date":"2024-01-19","o":9000.0,"h":9274.25,"l":8752.25,"c":9262.25,"v":17144.0,"dr":0.0303,"sa":0.7511},{"date":"2024-01-22","o":9450.0,"h":9450.0,"l":9175.0,"c":9285.0,"v":12488.0,"dr":0.0025,"sa":0.7511},{"date":"2024-01-23","o":9280.0,"h":9475.0,"l":9044.75,"c":9074.5,"v":10788.0,"dr":-0.0227,"sa":0.7513},{"date":"2024-01-24","o":9200.0,"h":9330.5,"l":9025.0,"c":9454.0,"v":8030.0,"dr":0.0418,"sa":0.752},{"date":"2024-01-25","o":9200.0,"h":9671.0,"l":8800.5,"c":8852.5,"v":33148.0,"dr":-0.0636,"sa":0.755},{"date":"2024-01-26","o":9000.0,"h":9000.0,"l":8387.0,"c":8537.0,"v":15421.0,"dr":-0.0356,"sa":0.7558},{"date":"2024-01-29","o":8620.0,"h":8835.5,"l":8380.0,"c":8835.5,"v":17017.0,"dr":0.035,"sa":0.7546},{"date":"2024-01-30","o":8700.0,"h":9062.0,"l":8503.5,"c":8586.0,"v":27728.0,"dr":-0.0282,"sa":0.7552},{"date":"2024-01-31","o":8576.0,"h":8713.0,"l":8387.5,"c":8521.0,"v":20057.0,"dr":-0.0076,"sa":0.7549},{"date":"2024-02-01","o":8535.0,"h":8785.0,"l":8392.5,"c":8757.5,"v":15087.0,"dr":0.0278,"sa":0.7553},{"date":"2024-02-02","o":8900.0,"h":9042.5,"l":8550.5,"c":8740.0,"v":34988.0,"dr":-0.002,"sa":0.7548},{"date":"2024-02-06","o":8500.0,"h":8700.0,"l":8450.0,"c":8635.0,"v":17231.0,"dr":-0.012,"sa":0.7546},{"date":"2024-02-07","o":8750.0,"h":8907.5,"l":8505.5,"c":8739.5,"v":18418.0,"dr":0.0121,"sa":0.7544},{"date":"2024-02-08","o":8800.0,"h":9000.0,"l":8521.0,"c":8610.5,"v":15476.0,"dr":-0.0148,"sa":0.7546},{"date":"2024-02-09","o":8581.0,"h":8717.5,"l":8461.5,"c":8500.0,"v":13432.0,"dr":-0.0128,"sa":0.7547},{"date":"2024-02-14","o":8181.0,"h":8490.0,"l":7878.0,"c":7972.5,"v":15601.0,"dr":-0.0621,"sa":0.7575},{"date":"2024-02-15","o":8291.0,"h":8291.0,"l":7925.0,"c":7977.5,"v":11393.0,"dr":0.0006,"sa":0.7575},{"date":"2024-02-16","o":8050.0,"h":8300.0,"l":7516.0,"c":7695.5,"v":24344.0,"dr":-0.0353,"sa":0.7585},{"date":"2024-02-19","o":7696.5,"h":8100.0,"l":7696.5,"c":8067.0,"v":6926.0,"dr":0.0483,"sa":0.7596},{"date":"2024-02-20","o":8070.0,"h":8300.0,"l":7741.5,"c":7848.0,"v":16797.0,"dr":-0.0271,"sa":0.7602},{"date":"2024-02-21","o":7741.0,"h":7998.5,"l":7641.0,"c":7711.0,"v":11993.0,"dr":-0.0175,"sa":0.7605},{"date":"2024-02-22","o":7711.0,"h":7950.0,"l":7431.0,"c":7570.5,"v":9925.0,"dr":-0.0182,"sa":0.7608},{"date":"2024-02-23","o":7572.0,"h":7889.5,"l":7469.5,"c":7761.0,"v":16344.0,"dr":0.0252,"sa":0.7611},{"date":"2024-02-26","o":7752.5,"h":7999.0,"l":7371.5,"c":7476.0,"v":16959.0,"dr":-0.0367,"sa":0.7621},{"date":"2024-02-27","o":7485.0,"h":7579.5,"l":7304.5,"c":7361.5,"v":19897.0,"dr":-0.0153,"sa":0.7623},{"date":"2024-02-28","o":7392.0,"h":7399.0,"l":7200.0,"c":7284.0,"v":10169.0,"dr":-0.0105,"sa":0.7624},{"date":"2024-02-29","o":7399.0,"h":7500.0,"l":7095.0,"c":7148.0,"v":10312.0,"dr":-0.0187,"sa":0.7626},{"date":"2024-03-01","o":7180.0,"h":7431.0,"l":7111.0,"c":7248.0,"v":22543.0,"dr":0.014,"sa":0.7626},{"date":"2024-03-04","o":7300.0,"h":7348.5,"l":6793.5,"c":6887.0,"v":124763.0,"dr":-0.0498,"sa":0.7645},{"date":"2024-03-05","o":6950.0,"h":7000.0,"l":6770.0,"c":6858.0,"v":15913.0,"dr":-0.0042,"sa":0.764},{"date":"2024-03-06","o":6880.0,"h":7149.0,"l":6846.5,"c":6947.0,"v":17190.0,"dr":0.013,"sa":0.764},{"date":"2024-03-07","o":7000.0,"h":7000.0,"l":6847.5,"c":6914.5,"v":22735.0,"dr":-0.0047,"sa":0.7638},{"date":"2024-03-08","o":6925.0,"h":7124.5,"l":6851.0,"c":7085.0,"v":15283.0,"dr":0.0247,"sa":0.7635},{"date":"2024-03-11","o":7349.5,"h":7350.0,"l":7131.5,"c":7272.5,"v":36540.0,"dr":0.0265,"sa":0.7638},{"date":"2024-03-12","o":7280.0,"h":7725.5,"l":7153.0,"c":7463.5,"v":16740.0,"dr":0.0263,"sa":0.7641},{"date":"2024-03-13","o":7550.0,"h":7800.5,"l":7422.5,"c":7448.0,"v":13793.0,"dr":-0.0021,"sa":0.7639},{"date":"2024-03-14","o":7463.5,"h":7506.0,"l":7343.0,"c":7434.0,"v":35166.0,"dr":-0.0019,"sa":0.7639},{"date":"2024-03-15","o":7460.0,"h":7535.0,"l":7309.0,"c":7510.0,"v":9875.0,"dr":0.0102,"sa":0.7639},{"date":"2024-03-18","o":7508.5,"h":7509.5,"l":7404.5,"c":7455.5,"v":13002.0,"dr":-0.0073,"sa":0.7638},{"date":"2024-03-19","o":7500.0,"h":7500.0,"l":7392.0,"c":7499.0,"v":9035.0,"dr":0.0058,"sa":0.7638},{"date":"2024-03-20","o":7500.0,"h":7630.0,"l":7440.5,"c":7608.5,"v":10631.0,"dr":0.0146,"sa":0.7639},{"date":"2024-03-21","o":7598.0,"h":7730.5,"l":7590.0,"c":7620.5,"v":16644.0,"dr":0.0016,"sa":0.7639},{"date":"2024-03-22","o":7650.0,"h":7650.0,"l":7458.5,"c":7508.0,"v":9585.0,"dr":-0.0148,"sa":0.7639},{"date":"2024-03-25","o":7485.0,"h":7529.5,"l":7260.5,"c":7426.5,"v":12289.0,"dr":-0.0109,"sa":0.764},{"date":"2024-03-26","o":7435.0,"h":7626.0,"l":7372.5,"c":7594.5,"v":9424.0,"dr":0.0226,"sa":0.7642},{"date":"2024-03-27","o":7590.0,"h":7690.5,"l":7507.0,"c":7541.0,"v":15134.0,"dr":-0.007,"sa":0.7642},{"date":"2024-04-03","o":7499.0,"h":7499.0,"l":7255.0,"c":7297.0,"v":11096.0,"dr":-0.0324,"sa":0.7651},{"date":"2024-04-04","o":7277.0,"h":7442.0,"l":7030.0,"c":7059.0,"v":13551.0,"dr":-0.0326,"sa":0.7659},{"date":"2024-04-05","o":7059.0,"h":7059.0,"l":6770.0,"c":7009.0,"v":11946.0,"dr":-0.0071,"sa":0.7658},{"date":"2024-04-08","o":7130.0,"h":7300.0,"l":6865.0,"c":6904.0,"v":14736.0,"dr":-0.015,"sa":0.7656},{"date":"2024-04-09","o":6875.0,"h":7084.5,"l":6875.0,"c":6995.0,"v":12524.0,"dr":0.0132,"sa":0.7655},{"date":"2024-04-10","o":6990.0,"h":6990.0,"l":6800.0,"c":6870.0,"v":10193.0,"dr":-0.0179,"sa":0.7658},{"date":"2024-04-11","o":6999.5,"h":6999.5,"l":6814.0,"c":6915.0,"v":8682.0,"dr":0.0066,"sa":0.7657},{"date":"2024-04-12","o":7000.0,"h":7000.0,"l":6790.0,"c":6809.5,"v":56848.0,"dr":-0.0153,"sa":0.7659},{"date":"2024-04-15","o":6542.0,"h":6990.0,"l":6542.0,"c":6913.0,"v":66276.0,"dr":0.0152,"sa":0.7658},{"date":"2024-04-16","o":6921.0,"h":7006.0,"l":6884.0,"c":6911.0,"v":30901.0,"dr":-0.0003,"sa":0.7657},{"date":"2024-04-17","o":6925.0,"h":6925.0,"l":6721.0,"c":6735.0,"v":13466.0,"dr":-0.0255,"sa":0.766},{"date":"2024-04-18","o":6750.0,"h":6845.0,"l":6667.0,"c":6745.0,"v":10919.0,"dr":0.0015,"sa":0.7659},{"date":"2024-04-19","o":6745.0,"h":6986.0,"l":6719.0,"c":6986.0,"v":15700.0,"dr":0.0357,"sa":0.7664},{"date":"2024-04-22","o":7000.0,"h":7057.5,"l":6930.0,"c":6983.0,"v":9870.0,"dr":-0.0004,"sa":0.7663},{"date":"2024-04-23","o":6826.0,"h":7045.0,"l":6826.0,"c":6933.5,"v":8955.0,"dr":-0.0071,"sa":0.7663},{"date":"2024-04-24","o":6800.0,"h":6953.5,"l":6800.0,"c":6933.5,"v":10973.0,"dr":0.0,"sa":0.7661},{"date":"2024-04-25","o":6953.0,"h":6953.0,"l":6735.0,"c":6865.0,"v":8732.0,"dr":-0.0099,"sa":0.7662},{"date":"2024-04-26","o":6850.0,"h":6952.0,"l":6819.5,"c":6902.5,"v":7664.0,"dr":0.0055,"sa":0.7661},{"date":"2024-04-29","o":6903.0,"h":7100.0,"l":6903.0,"c":6991.0,"v":52859.0,"dr":0.0128,"sa":0.7661},{"date":"2024-04-30","o":7000.0,"h":7071.0,"l":6990.0,"c":7016.0,"v":20393.0,"dr":0.0036,"sa":0.7658},{"date":"2024-05-02","o":7210.0,"h":7760.0,"l":7210.0,"c":7750.5,"v":68041.0,"dr":0.1047,"sa":0.7725},{"date":"2024-05-03","o":7760.0,"h":7812.0,"l":7665.0,"c":7798.5,"v":30356.0,"dr":0.0062,"sa":0.7725},{"date":"2024-05-06","o":7868.0,"h":7893.5,"l":7686.0,"c":7860.0,"v":24467.0,"dr":0.0079,"sa":0.7713},{"date":"2024-05-07","o":7865.0,"h":7981.0,"l":7544.0,"c":7623.0,"v":38018.0,"dr":-0.0302,"sa":0.772},{"date":"2024-05-08","o":7640.0,"h":7700.0,"l":7565.5,"c":7610.0,"v":10203.0,"dr":-0.0017,"sa":0.7719},{"date":"2024-05-09","o":7500.0,"h":7655.0,"l":7411.5,"c":7646.0,"v":16990.0,"dr":0.0047,"sa":0.7717},{"date":"2024-05-10","o":7655.0,"h":7667.0,"l":7510.0,"c":7560.0,"v":9824.0,"dr":-0.0112,"sa":0.7715},{"date":"2024-05-13","o":7561.5,"h":7738.5,"l":7561.5,"c":7671.0,"v":63721.0,"dr":0.0147,"sa":0.7715},{"date":"2024-05-14","o":7728.0,"h":7728.0,"l":7590.0,"c":7699.0,"v":9518.0,"dr":0.0037,"sa":0.7714},{"date":"2024-05-15","o":7725.0,"h":7904.5,"l":7725.0,"c":7876.0,"v":11528.0,"dr":0.023,"sa":0.7703},{"date":"2024-05-16","o":7999.5,"h":7999.5,"l":7856.0,"c":7970.5,"v":13660.0,"dr":0.012,"sa":0.7704},{"date":"2024-05-17","o":7970.5,"h":7970.5,"l":7815.5,"c":7890.5,"v":15853.0,"dr":-0.01,"sa":0.7704},{"date":"2024-05-20","o":7980.0,"h":8138.5,"l":7870.0,"c":8113.5,"v":16212.0,"dr":0.0283,"sa":0.7707},{"date":"2024-05-21","o":8093.0,"h":8570.0,"l":8093.0,"c":8562.0,"v":71521.0,"dr":0.0553,"sa":0.7722},{"date":"2024-05-22","o":8544.5,"h":9301.5,"l":8544.5,"c":9298.5,"v":93283.0,"dr":0.086,"sa":0.7765},{"date":"2024-05-23","o":9230.0,"h":9349.5,"l":8803.0,"c":9015.0,"v":72468.0,"dr":-0.0305,"sa":0.7771},{"date":"2024-05-24","o":9254.0,"h":9254.0,"l":8688.5,"c":8920.0,"v":41968.0,"dr":-0.0105,"sa":0.777},{"date":"2024-05-27","o":8920.0,"h":9255.0,"l":8850.5,"c":9107.5,"v":5145.0,"dr":0.021,"sa":0.7772},{"date":"2024-05-28","o":9105.0,"h":9105.0,"l":8620.0,"c":8734.5,"v":21594.0,"dr":-0.041,"sa":0.7784},{"date":"2024-05-29","o":8730.0,"h":8730.0,"l":8318.5,"c":8454.5,"v":29490.0,"dr":-0.0321,"sa":0.7792},{"date":"2024-05-30","o":8450.0,"h":8580.0,"l":8266.0,"c":8580.0,"v":10621.0,"dr":0.0148,"sa":0.7791},{"date":"2024-05-31","o":8640.0,"h":8961.0,"l":8615.5,"c":8947.0,"v":19647.0,"dr":0.0428,"sa":0.7801},{"date":"2024-06-03","o":8982.0,"h":9600.0,"l":8981.0,"c":9506.5,"v":64223.0,"dr":0.0625,"sa":0.7808},{"date":"2024-06-04","o":9506.5,"h":10000.0,"l":9506.5,"c":9673.0,"v":56619.0,"dr":0.0175,"sa":0.7806},{"date":"2024-06-05","o":9700.0,"h":9800.0,"l":9434.5,"c":9690.5,"v":27199.0,"dr":0.0018,"sa":0.7799},{"date":"2024-06-06","o":9690.5,"h":9849.5,"l":9181.0,"c":9374.0,"v":43869.0,"dr":-0.0327,"sa":0.7804},{"date":"2024-06-07","o":9567.0,"h":9567.0,"l":9300.0,"c":9399.0,"v":19572.0,"dr":0.0027,"sa":0.7795},{"date":"2024-06-10","o":9375.0,"h":9375.0,"l":9076.0,"c":9184.0,"v":56275.0,"dr":-0.0229,"sa":0.7795},{"date":"2024-06-11","o":9179.0,"h":9253.0,"l":9112.0,"c":9177.5,"v":13883.0,"dr":-0.0007,"sa":0.7795},{"date":"2024-06-12","o":9169.0,"h":9169.0,"l":8921.5,"c":9016.0,"v":35103.0,"dr":-0.0176,"sa":0.7797},{"date":"2024-06-13","o":8993.0,"h":8993.0,"l":8400.0,"c":8830.0,"v":20175.0,"dr":-0.0206,"sa":0.7801},{"date":"2024-06-14","o":8900.0,"h":8980.5,"l":8619.5,"c":8708.5,"v":13635.0,"dr":-0.0138,"sa":0.7802},{"date":"2024-06-18","o":8711.0,"h":9151.0,"l":8406.0,"c":8695.0,"v":11077.0,"dr":-0.0016,"sa":0.7801},{"date":"2024-06-19","o":8750.0,"h":9253.0,"l":8524.5,"c":8866.0,"v":5285.0,"dr":0.0197,"sa":0.7802},{"date":"2024-06-24","o":8855.0,"h":9333.5,"l":8850.0,"c":9304.5,"v":14447.0,"dr":0.0495,"sa":0.7815},{"date":"2024-06-25","o":9335.0,"h":9335.0,"l":9158.5,"c":9207.0,"v":16021.0,"dr":-0.0105,"sa":0.7813},{"date":"2024-06-26","o":9200.0,"h":9319.0,"l":9005.0,"c":9215.0,"v":12694.0,"dr":0.0009,"sa":0.7813},{"date":"2024-06-27","o":9096.5,"h":9353.5,"l":9096.5,"c":9336.5,"v":19955.0,"dr":0.0132,"sa":0.781},{"date":"2024-06-28","o":9400.0,"h":9599.5,"l":9348.0,"c":9480.0,"v":27253.0,"dr":0.0154,"sa":0.7809},{"date":"2024-07-01","o":9600.0,"h":9978.0,"l":9600.0,"c":9946.5,"v":38053.0,"dr":0.0492,"sa":0.7822},{"date":"2024-07-02","o":10148.0,"h":10170.0,"l":9851.5,"c":9963.0,"v":59700.0,"dr":0.0017,"sa":0.7815},{"date":"2024-07-03","o":9985.0,"h":10130.0,"l":9550.0,"c":9848.5,"v":11144.0,"dr":-0.0115,"sa":0.7816},{"date":"2024-07-04","o":9998.0,"h":10149.0,"l":9560.0,"c":9857.0,"v":5205.0,"dr":0.0009,"sa":0.7816},{"date":"2024-07-05","o":9832.0,"h":9834.5,"l":9657.5,"c":9804.5,"v":14681.0,"dr":-0.0053,"sa":0.78},{"date":"2024-07-08","o":9850.0,"h":9891.0,"l":9627.0,"c":9709.0,"v":11239.0,"dr":-0.0097,"sa":0.7798},{"date":"2024-07-10","o":9710.0,"h":9870.0,"l":9590.0,"c":9840.0,"v":37828.0,"dr":0.0135,"sa":0.7797},{"date":"2024-07-11","o":9920.0,"h":10175.0,"l":9880.0,"c":10150.0,"v":20613.0,"dr":0.0315,"sa":0.7801},{"date":"2024-07-12","o":10100.0,"h":10450.0,"l":10100.0,"c":10375.0,"v":16814.0,"dr":0.0222,"sa":0.7798},{"date":"2024-07-15","o":10300.0,"h":10300.0,"l":9420.0,"c":9520.0,"v":17547.0,"dr":-0.0824,"sa":0.7842},{"date":"2024-07-16","o":9570.0,"h":9690.0,"l":9140.0,"c":9480.0,"v":19642.0,"dr":-0.0042,"sa":0.7842},{"date":"2024-07-17","o":9570.0,"h":9900.0,"l":9510.0,"c":9850.0,"v":31228.0,"dr":0.039,"sa":0.7832},{"date":"2024-07-18","o":10000.0,"h":10175.0,"l":9810.0,"c":9890.0,"v":33847.0,"dr":0.0041,"sa":0.7831},{"date":"2024-07-19","o":9980.0,"h":10000.0,"l":9760.0,"c":9960.0,"v":20826.0,"dr":0.0071,"sa":0.7831},{"date":"2024-07-22","o":9900.0,"h":9970.0,"l":9800.0,"c":9880.0,"v":12765.0,"dr":-0.008,"sa":0.7832},{"date":"2024-07-23","o":9830.0,"h":9900.0,"l":9780.0,"c":9850.0,"v":17932.0,"dr":-0.003,"sa":0.7832},{"date":"2024-07-24","o":9900.0,"h":10050.0,"l":9790.0,"c":10025.0,"v":15781.0,"dr":0.0178,"sa":0.7833},{"date":"2024-07-25","o":10100.0,"h":10400.0,"l":10025.0,"c":10100.0,"v":39028.0,"dr":0.0075,"sa":0.7831},{"date":"2024-07-26","o":10075.0,"h":10225.0,"l":10025.0,"c":10150.0,"v":42421.0,"dr":0.005,"sa":0.7825},{"date":"2024-07-29","o":10225.0,"h":10225.0,"l":9870.0,"c":9950.0,"v":32413.0,"dr":-0.0197,"sa":0.7825},{"date":"2024-07-30","o":10150.0,"h":10150.0,"l":9570.0,"c":9920.0,"v":61558.0,"dr":-0.003,"sa":0.7825},{"date":"2024-07-31","o":9740.0,"h":9900.0,"l":9540.0,"c":9830.0,"v":22029.0,"dr":-0.0091,"sa":0.7826},{"date":"2024-08-01","o":9840.0,"h":10125.0,"l":9690.0,"c":9980.0,"v":29050.0,"dr":0.0153,"sa":0.7826},{"date":"2024-08-02","o":9990.0,"h":10175.0,"l":9840.0,"c":10075.0,"v":21766.0,"dr":0.0095,"sa":0.7824},{"date":"2024-08-05","o":9600.0,"h":10125.0,"l":9200.0,"c":9940.0,"v":36363.0,"dr":-0.0134,"sa":0.7826},{"date":"2024-08-06","o":10150.0,"h":10150.0,"l":9790.0,"c":9790.0,"v":11158.0,"dr":-0.0151,"sa":0.7828},{"date":"2024-08-07","o":10000.0,"h":10000.0,"l":9510.0,"c":9530.0,"v":16474.0,"dr":-0.0266,"sa":0.7834},{"date":"2024-08-08","o":9530.0,"h":9590.0,"l":9370.0,"c":9420.0,"v":14008.0,"dr":-0.0115,"sa":0.7831},{"date":"2024-08-09","o":9360.0,"h":9440.0,"l":9190.0,"c":9300.0,"v":6906.0,"dr":-0.0127,"sa":0.7833},{"date":"2024-08-12","o":9300.0,"h":9300.0,"l":9060.0,"c":9160.0,"v":10496.0,"dr":-0.0151,"sa":0.7835},{"date":"2024-08-13","o":9160.0,"h":9260.0,"l":9080.0,"c":9160.0,"v":16116.0,"dr":0.0,"sa":0.7835},{"date":"2024-08-14","o":9250.0,"h":9290.0,"l":9050.0,"c":9160.0,"v":9816.0,"dr":0.0,"sa":0.7835},{"date":"2024-08-15","o":9210.0,"h":9210.0,"l":9000.0,"c":9190.0,"v":12265.0,"dr":0.0033,"sa":0.5932},{"date":"2024-08-16","o":9180.0,"h":9180.0,"l":8880.0,"c":9160.0,"v":27501.0,"dr":-0.0033,"sa":0.4937},{"date":"2024-08-19","o":9140.0,"h":9390.0,"l":9140.0,"c":9280.0,"v":13780.0,"dr":0.0131,"sa":0.4923},{"date":"2024-08-20","o":9400.0,"h":9500.0,"l":9300.0,"c":9390.0,"v":12871.0,"dr":0.0119,"sa":0.4923},{"date":"2024-08-21","o":9320.0,"h":9760.0,"l":9320.0,"c":9350.0,"v":13439.0,"dr":-0.0043,"sa":0.4923},{"date":"2024-08-22","o":9470.0,"h":9470.0,"l":9200.0,"c":9270.0,"v":19180.0,"dr":-0.0086,"sa":0.4925},{"date":"2024-08-23","o":9400.0,"h":9400.0,"l":9200.0,"c":9300.0,"v":12667.0,"dr":0.0032,"sa":0.4923},{"date":"2024-08-26","o":9300.0,"h":9380.0,"l":9250.0,"c":9330.0,"v":14159.0,"dr":0.0032,"sa":0.4843},{"date":"2024-08-27","o":9440.0,"h":9440.0,"l":9230.0,"c":9340.0,"v":24073.0,"dr":0.0011,"sa":0.4817},{"date":"2024-08-28","o":9350.0,"h":9460.0,"l":9250.0,"c":9310.0,"v":7559.0,"dr":-0.0032,"sa":0.4809},{"date":"2024-08-29","o":9330.0,"h":9330.0,"l":9220.0,"c":9240.0,"v":23128.0,"dr":-0.0075,"sa":0.4768},{"date":"2024-08-30","o":9210.0,"h":9410.0,"l":9170.0,"c":9390.0,"v":16360.0,"dr":0.0162,"sa":0.477},{"date":"2024-09-02","o":9400.0,"h":9700.0,"l":9300.0,"c":9510.0,"v":6777.0,"dr":0.0128,"sa":0.4771},{"date":"2024-09-03","o":9400.0,"h":9430.0,"l":9200.0,"c":9250.0,"v":14561.0,"dr":-0.0273,"sa":0.478},{"date":"2024-09-04","o":9250.0,"h":9320.0,"l":9120.0,"c":9220.0,"v":13010.0,"dr":-0.0032,"sa":0.478},{"date":"2024-09-05","o":9220.0,"h":9300.0,"l":9010.0,"c":9080.0,"v":15450.0,"dr":-0.0152,"sa":0.478},{"date":"2024-09-06","o":9010.0,"h":9170.0,"l":8860.0,"c":8990.0,"v":11595.0,"dr":-0.0099,"sa":0.4779},{"date":"2024-09-09","o":9040.0,"h":9260.0,"l":9040.0,"c":9160.0,"v":31053.0,"dr":0.0189,"sa":0.478},{"date":"2024-09-10","o":9300.0,"h":9310.0,"l":9130.0,"c":9310.0,"v":43479.0,"dr":0.0164,"sa":0.4781},{"date":"2024-09-11","o":9300.0,"h":9300.0,"l":9100.0,"c":9290.0,"v":9237.0,"dr":-0.0021,"sa":0.4764},{"date":"2024-09-12","o":9150.0,"h":9210.0,"l":9010.0,"c":9190.0,"v":11663.0,"dr":-0.0108,"sa":0.4765},{"date":"2024-09-13","o":9190.0,"h":9250.0,"l":9090.0,"c":9150.0,"v":10715.0,"dr":-0.0044,"sa":0.4761},{"date":"2024-09-16","o":9250.0,"h":9380.0,"l":9130.0,"c":9350.0,"v":16074.0,"dr":0.0219,"sa":0.4743},{"date":"2024-09-17","o":9350.0,"h":9380.0,"l":9180.0,"c":9260.0,"v":33956.0,"dr":-0.0096,"sa":0.4735},{"date":"2024-09-18","o":9300.0,"h":9350.0,"l":9160.0,"c":9190.0,"v":30647.0,"dr":-0.0076,"sa":0.4724},{"date":"2024-09-19","o":9210.0,"h":9220.0,"l":9000.0,"c":9020.0,"v":12454.0,"dr":-0.0185,"sa":0.4729},{"date":"2024-09-20","o":9040.0,"h":9060.0,"l":8840.0,"c":8990.0,"v":8807.0,"dr":-0.0033,"sa":0.4727},{"date":"2024-09-23","o":9010.0,"h":9050.0,"l":8900.0,"c":8970.0,"v":25504.0,"dr":-0.0022,"sa":0.4726},{"date":"2024-09-24","o":8910.0,"h":9100.0,"l":8910.0,"c":9020.0,"v":28396.0,"dr":0.0056,"sa":0.4726},{"date":"2024-09-25","o":9000.0,"h":9040.0,"l":8840.0,"c":8910.0,"v":12740.0,"dr":-0.0122,"sa":0.4728},{"date":"2024-09-26","o":8870.0,"h":8910.0,"l":8770.0,"c":8880.0,"v":55400.0,"dr":-0.0034,"sa":0.4727},{"date":"2024-09-27","o":8990.0,"h":9020.0,"l":8880.0,"c":8930.0,"v":16527.0,"dr":0.0056,"sa":0.4724},{"date":"2024-09-30","o":8960.0,"h":9000.0,"l":8800.0,"c":8940.0,"v":10899.0,"dr":0.0011,"sa":0.4722},{"date":"2024-10-01","o":8940.0,"h":8960.0,"l":8840.0,"c":8950.0,"v":30029.0,"dr":0.0011,"sa":0.4722},{"date":"2024-10-02","o":8990.0,"h":8990.0,"l":8800.0,"c":8830.0,"v":27493.0,"dr":-0.0134,"sa":0.4721},{"date":"2024-10-03","o":8890.0,"h":8890.0,"l":8670.0,"c":8730.0,"v":15855.0,"dr":-0.0113,"sa":0.4723},{"date":"2024-10-04","o":8810.0,"h":8840.0,"l":8720.0,"c":8760.0,"v":27136.0,"dr":0.0034,"sa":0.4721},{"date":"2024-10-07","o":9010.0,"h":9160.0,"l":8880.0,"c":8900.0,"v":25482.0,"dr":0.016,"sa":0.4723},{"date":"2024-10-08","o":8910.0,"h":8950.0,"l":8770.0,"c":8880.0,"v":13216.0,"dr":-0.0022,"sa":0.4723},{"date":"2024-10-09","o":9210.0,"h":9210.0,"l":8880.0,"c":9020.0,"v":12655.0,"dr":0.0158,"sa":0.4711},{"date":"2024-10-10","o":8960.0,"h":8960.0,"l":8600.0,"c":8650.0,"v":26949.0,"dr":-0.041,"sa":0.4715},{"date":"2024-10-14","o":8650.0,"h":8650.0,"l":8460.0,"c":8610.0,"v":12637.0,"dr":-0.0046,"sa":0.4707},{"date":"2024-10-15","o":8620.0,"h":8780.0,"l":8600.0,"c":8680.0,"v":10945.0,"dr":0.0081,"sa":0.4708},{"date":"2024-10-16","o":8900.0,"h":8900.0,"l":8730.0,"c":8830.0,"v":16039.0,"dr":0.0173,"sa":0.4664},{"date":"2024-10-17","o":8830.0,"h":8830.0,"l":8700.0,"c":8740.0,"v":12430.0,"dr":-0.0102,"sa":0.4665},{"date":"2024-10-18","o":8900.0,"h":8900.0,"l":8660.0,"c":8750.0,"v":29595.0,"dr":0.0011,"sa":0.4634},{"date":"2024-10-21","o":8700.0,"h":8740.0,"l":8620.0,"c":8660.0,"v":9809.0,"dr":-0.0103,"sa":0.463},{"date":"2024-10-22","o":8690.0,"h":8690.0,"l":8560.0,"c":8600.0,"v":16440.0,"dr":-0.0069,"sa":0.4544},{"date":"2024-10-23","o":8500.0,"h":8700.0,"l":8500.0,"c":8580.0,"v":20216.0,"dr":-0.0023,"sa":0.4524},{"date":"2024-10-24","o":8570.0,"h":8590.0,"l":8400.0,"c":8430.0,"v":9017.0,"dr":-0.0175,"sa":0.4517},{"date":"2024-10-25","o":8500.0,"h":8500.0,"l":8280.0,"c":8300.0,"v":12367.0,"dr":-0.0154,"sa":0.452},{"date":"2024-10-28","o":8280.0,"h":8470.0,"l":8280.0,"c":8360.0,"v":16002.0,"dr":0.0072,"sa":0.449},{"date":"2024-10-29","o":8500.0,"h":8500.0,"l":8060.0,"c":8230.0,"v":38839.0,"dr":-0.0156,"sa":0.4488},{"date":"2024-10-30","o":8400.0,"h":8400.0,"l":8140.0,"c":8270.0,"v":15633.0,"dr":0.0049,"sa":0.4388},{"date":"2024-10-31","o":8230.0,"h":8520.0,"l":8180.0,"c":8200.0,"v":12762.0,"dr":-0.0085,"sa":0.4316},{"date":"2024-11-01","o":8200.0,"h":8310.0,"l":8150.0,"c":8260.0,"v":15760.0,"dr":0.0073,"sa":0.4243},{"date":"2024-11-04","o":8440.0,"h":8440.0,"l":8150.0,"c":8190.0,"v":25217.0,"dr":-0.0085,"sa":0.4242},{"date":"2024-11-05","o":8290.0,"h":8290.0,"l":8100.0,"c":8250.0,"v":15317.0,"dr":0.0073,"sa":0.4242},{"date":"2024-11-06","o":8280.0,"h":8480.0,"l":7910.0,"c":8020.0,"v":45621.0,"dr":-0.0279,"sa":0.4223},{"date":"2024-11-07","o":8020.0,"h":8100.0,"l":7940.0,"c":8020.0,"v":25632.0,"dr":0.0,"sa":0.4223},{"date":"2024-11-08","o":8020.0,"h":8020.0,"l":7700.0,"c":7760.0,"v":16138.0,"dr":-0.0324,"sa":0.4236},{"date":"2024-11-11","o":7860.0,"h":7860.0,"l":7590.0,"c":7650.0,"v":27919.0,"dr":-0.0142,"sa":0.4233},{"date":"2024-11-12","o":7650.0,"h":7660.0,"l":7500.0,"c":7600.0,"v":34267.0,"dr":-0.0065,"sa":0.4233},{"date":"2024-11-13","o":7600.0,"h":7700.0,"l":7500.0,"c":7690.0,"v":19554.0,"dr":0.0118,"sa":0.4232},{"date":"2024-11-14","o":7690.0,"h":7790.0,"l":7550.0,"c":7610.0,"v":26395.0,"dr":-0.0104,"sa":0.4229},{"date":"2024-11-15","o":7490.0,"h":7490.0,"l":7010.0,"c":7030.0,"v":82249.0,"dr":-0.0762,"sa":0.4276},{"date":"2024-11-19","o":7050.0,"h":7290.0,"l":6890.0,"c":6960.0,"v":44195.0,"dr":-0.01,"sa":0.4276},{"date":"2024-11-20","o":6810.0,"h":7040.0,"l":6810.0,"c":6930.0,"v":19331.0,"dr":-0.0043,"sa":0.4276},{"date":"2024-11-21","o":6820.0,"h":7020.0,"l":6820.0,"c":6950.0,"v":13125.0,"dr":0.0029,"sa":0.4275},{"date":"2024-11-22","o":7000.0,"h":7170.0,"l":7000.0,"c":7120.0,"v":24560.0,"dr":0.0245,"sa":0.4282},{"date":"2024-11-25","o":7110.0,"h":7320.0,"l":7000.0,"c":7200.0,"v":28095.0,"dr":0.0112,"sa":0.4272},{"date":"2024-11-26","o":7200.0,"h":7260.0,"l":7070.0,"c":7110.0,"v":31737.0,"dr":-0.0125,"sa":0.4262},{"date":"2024-11-27","o":7120.0,"h":7260.0,"l":7070.0,"c":7140.0,"v":74149.0,"dr":0.0042,"sa":0.4259},{"date":"2024-11-28","o":7140.0,"h":7270.0,"l":7060.0,"c":7200.0,"v":5214.0,"dr":0.0084,"sa":0.4254},{"date":"2024-11-29","o":7250.0,"h":7290.0,"l":7130.0,"c":7260.0,"v":8927.0,"dr":0.0083,"sa":0.4217},{"date":"2024-12-02","o":7300.0,"h":7350.0,"l":7050.0,"c":7100.0,"v":13641.0,"dr":-0.022,"sa":0.4189},{"date":"2024-12-03","o":7100.0,"h":7120.0,"l":7000.0,"c":7070.0,"v":18396.0,"dr":-0.0042,"sa":0.411},{"date":"2024-12-04","o":7060.0,"h":7070.0,"l":6910.0,"c":6950.0,"v":15292.0,"dr":-0.017,"sa":0.408},{"date":"2024-12-05","o":7080.0,"h":7080.0,"l":6900.0,"c":6980.0,"v":16273.0,"dr":0.0043,"sa":0.4059},{"date":"2024-12-06","o":6980.0,"h":7140.0,"l":6840.0,"c":6900.0,"v":12842.0,"dr":-0.0115,"sa":0.4061},{"date":"2024-12-09","o":6900.0,"h":7040.0,"l":6850.0,"c":6960.0,"v":14587.0,"dr":0.0087,"sa":0.4055},{"date":"2024-12-10","o":6970.0,"h":7040.0,"l":6820.0,"c":6930.0,"v":20602.0,"dr":-0.0043,"sa":0.4048},{"date":"2024-12-11","o":6930.0,"h":6930.0,"l":6750.0,"c":6790.0,"v":16680.0,"dr":-0.0202,"sa":0.4052},{"date":"2024-12-12","o":6800.0,"h":6850.0,"l":6720.0,"c":6800.0,"v":15344.0,"dr":0.0015,"sa":0.4047},{"date":"2024-12-13","o":6840.0,"h":6990.0,"l":6800.0,"c":6950.0,"v":11653.0,"dr":0.0221,"sa":0.4044},{"date":"2024-12-16","o":7090.0,"h":7120.0,"l":6950.0,"c":7080.0,"v":31352.0,"dr":0.0187,"sa":0.402},{"date":"2024-12-17","o":7100.0,"h":7600.0,"l":7100.0,"c":7570.0,"v":99429.0,"dr":0.0692,"sa":0.4079},{"date":"2024-12-18","o":7570.0,"h":7990.0,"l":7500.0,"c":7520.0,"v":68969.0,"dr":-0.0066,"sa":0.4051},{"date":"2024-12-19","o":7530.0,"h":7630.0,"l":7370.0,"c":7400.0,"v":19566.0,"dr":-0.016,"sa":0.3929},{"date":"2024-12-20","o":7480.0,"h":7690.0,"l":7260.0,"c":7660.0,"v":27797.0,"dr":0.0351,"sa":0.3941},{"date":"2024-12-23","o":7790.0,"h":7800.0,"l":7630.0,"c":7800.0,"v":16044.0,"dr":0.0183,"sa":0.3945},{"date":"2024-12-24","o":7890.0,"h":7900.0,"l":7760.0,"c":7870.0,"v":3138.0,"dr":0.009,"sa":0.3917},{"date":"2024-12-26","o":7960.0,"h":7960.0,"l":7760.0,"c":7860.0,"v":44942.0,"dr":-0.0013,"sa":0.3889},{"date":"2024-12-27","o":7860.0,"h":8000.0,"l":7810.0,"c":7880.0,"v":23479.0,"dr":0.0025,"sa":0.3885},{"date":"2024-12-30","o":7870.0,"h":8030.0,"l":7710.0,"c":7850.0,"v":12786.0,"dr":-0.0038,"sa":0.388},{"date":"2025-01-02","o":7850.0,"h":8000.0,"l":7800.0,"c":7810.0,"v":20457.0,"dr":-0.0051,"sa":0.3881},{"date":"2025-01-03","o":7840.0,"h":7930.0,"l":7750.0,"c":7880.0,"v":15814.0,"dr":0.009,"sa":0.3862},{"date":"2025-01-06","o":7880.0,"h":8060.0,"l":7810.0,"c":8020.0,"v":43963.0,"dr":0.0178,"sa":0.3855},{"date":"2025-01-07","o":8070.0,"h":8190.0,"l":7940.0,"c":8030.0,"v":26848.0,"dr":0.0012,"sa":0.3765},{"date":"2025-01-08","o":8130.0,"h":8150.0,"l":7800.0,"c":8050.0,"v":17547.0,"dr":0.0025,"sa":0.3755},{"date":"2025-01-09","o":8030.0,"h":8150.0,"l":7680.0,"c":8010.0,"v":4827.0,"dr":-0.005,"sa":0.369},{"date":"2025-01-10","o":8050.0,"h":8200.0,"l":7950.0,"c":7990.0,"v":61060.0,"dr":-0.0025,"sa":0.3656},{"date":"2025-01-13","o":8000.0,"h":8060.0,"l":7850.0,"c":7960.0,"v":38165.0,"dr":-0.0038,"sa":0.3655},{"date":"2025-01-14","o":8000.0,"h":8050.0,"l":7830.0,"c":7830.0,"v":22546.0,"dr":-0.0163,"sa":0.3611},{"date":"2025-01-15","o":7840.0,"h":7990.0,"l":7760.0,"c":7840.0,"v":33327.0,"dr":0.0013,"sa":0.3559},{"date":"2025-01-16","o":7880.0,"h":7900.0,"l":7600.0,"c":7830.0,"v":20510.0,"dr":-0.0013,"sa":0.3559},{"date":"2025-01-17","o":7810.0,"h":7920.0,"l":7800.0,"c":7830.0,"v":14063.0,"dr":0.0,"sa":0.3546},{"date":"2025-01-20","o":7910.0,"h":8400.0,"l":7800.0,"c":7940.0,"v":11905.0,"dr":0.014,"sa":0.3504},{"date":"2025-01-21","o":7900.0,"h":7940.0,"l":7830.0,"c":7870.0,"v":38642.0,"dr":-0.0088,"sa":0.3504},{"date":"2025-01-22","o":7900.0,"h":7950.0,"l":7740.0,"c":7770.0,"v":17223.0,"dr":-0.0127,"sa":0.3496},{"date":"2025-01-23","o":7740.0,"h":7850.0,"l":7700.0,"c":7840.0,"v":6235.0,"dr":0.009,"sa":0.3491},{"date":"2025-01-24","o":7800.0,"h":7800.0,"l":7350.0,"c":7660.0,"v":11468.0,"dr":-0.023,"sa":0.3474},{"date":"2025-01-27","o":7620.0,"h":7930.0,"l":7560.0,"c":7930.0,"v":13084.0,"dr":0.0352,"sa":0.3491},{"date":"2025-01-28","o":7930.0,"h":7930.0,"l":7760.0,"c":7860.0,"v":14953.0,"dr":-0.0088,"sa":0.3479},{"date":"2025-01-29","o":7860.0,"h":8010.0,"l":7780.0,"c":7840.0,"v":12947.0,"dr":-0.0025,"sa":0.3479},{"date":"2025-01-30","o":7950.0,"h":7960.0,"l":7780.0,"c":7880.0,"v":12582.0,"dr":0.0051,"sa":0.3472},{"date":"2025-01-31","o":8000.0,"h":8000.0,"l":7800.0,"c":7840.0,"v":12166.0,"dr":-0.0051,"sa":0.3446},{"date":"2025-02-03","o":7810.0,"h":7880.0,"l":7700.0,"c":7800.0,"v":14137.0,"dr":-0.0051,"sa":0.3388},{"date":"2025-02-04","o":7940.0,"h":8030.0,"l":7620.0,"c":7750.0,"v":19335.0,"dr":-0.0064,"sa":0.337},{"date":"2025-02-05","o":7730.0,"h":8030.0,"l":7730.0,"c":8000.0,"v":15345.0,"dr":0.0323,"sa":0.3367},{"date":"2025-02-06","o":8000.0,"h":8000.0,"l":7740.0,"c":7760.0,"v":12713.0,"dr":-0.03,"sa":0.3369},{"date":"2025-02-07","o":7730.0,"h":7840.0,"l":7630.0,"c":7720.0,"v":9424.0,"dr":-0.0052,"sa":0.3368},{"date":"2025-02-10","o":7720.0,"h":7830.0,"l":7650.0,"c":7750.0,"v":12318.0,"dr":0.0039,"sa":0.3357},{"date":"2025-02-11","o":7770.0,"h":7770.0,"l":7590.0,"c":7630.0,"v":10189.0,"dr":-0.0155,"sa":0.336},{"date":"2025-02-12","o":7680.0,"h":7680.0,"l":7510.0,"c":7620.0,"v":11771.0,"dr":-0.0013,"sa":0.3358},{"date":"2025-02-13","o":7620.0,"h":7730.0,"l":7550.0,"c":7700.0,"v":38971.0,"dr":0.0105,"sa":0.3358},{"date":"2025-02-14","o":7730.0,"h":7740.0,"l":7600.0,"c":7660.0,"v":23348.0,"dr":-0.0052,"sa":0.3355},{"date":"2025-02-17","o":7700.0,"h":7840.0,"l":7590.0,"c":7800.0,"v":6803.0,"dr":0.0183,"sa":0.3358},{"date":"2025-02-18","o":7790.0,"h":7840.0,"l":7690.0,"c":7750.0,"v":16927.0,"dr":-0.0064,"sa":0.33},{"date":"2025-02-19","o":7780.0,"h":7870.0,"l":7710.0,"c":7810.0,"v":19432.0,"dr":0.0077,"sa":0.3301},{"date":"2025-02-20","o":7830.0,"h":7940.0,"l":7800.0,"c":7870.0,"v":11865.0,"dr":0.0077,"sa":0.3283},{"date":"2025-02-21","o":7870.0,"h":8050.0,"l":7800.0,"c":8020.0,"v":58117.0,"dr":0.0191,"sa":0.3253},{"date":"2025-02-24","o":8060.0,"h":8080.0,"l":7800.0,"c":8090.0,"v":59280.0,"dr":0.0087,"sa":0.3242},{"date":"2025-02-25","o":7960.0,"h":8240.0,"l":7960.0,"c":8130.0,"v":27676.0,"dr":0.0049,"sa":0.3238},{"date":"2025-02-26","o":8130.0,"h":8150.0,"l":7990.0,"c":8010.0,"v":16936.0,"dr":-0.0148,"sa":0.3236},{"date":"2025-02-27","o":8000.0,"h":8030.0,"l":7910.0,"c":7970.0,"v":16997.0,"dr":-0.005,"sa":0.3227},{"date":"2025-02-28","o":7970.0,"h":8040.0,"l":7890.0,"c":7990.0,"v":16287.0,"dr":0.0025,"sa":0.3205},{"date":"2025-03-05","o":7920.0,"h":8090.0,"l":7820.0,"c":7970.0,"v":23210.0,"dr":-0.0025,"sa":0.3201},{"date":"2025-03-06","o":7970.0,"h":8210.0,"l":7940.0,"c":8150.0,"v":13386.0,"dr":0.0226,"sa":0.3207},{"date":"2025-03-07","o":8240.0,"h":8300.0,"l":8070.0,"c":8130.0,"v":19241.0,"dr":-0.0025,"sa":0.3201},{"date":"2025-03-10","o":8310.0,"h":8390.0,"l":8110.0,"c":8170.0,"v":52619.0,"dr":0.0049,"sa":0.3199},{"date":"2025-03-11","o":8120.0,"h":8120.0,"l":7930.0,"c":7980.0,"v":19062.0,"dr":-0.0233,"sa":0.3168},{"date":"2025-03-12","o":7930.0,"h":7950.0,"l":7830.0,"c":7930.0,"v":12325.0,"dr":-0.0063,"sa":0.3168},{"date":"2025-03-13","o":7940.0,"h":8020.0,"l":7870.0,"c":7920.0,"v":8758.0,"dr":-0.0013,"sa":0.3166},{"date":"2025-03-14","o":7960.0,"h":8000.0,"l":7900.0,"c":8000.0,"v":8852.0,"dr":0.0101,"sa":0.3167},{"date":"2025-03-17","o":7990.0,"h":8220.0,"l":7970.0,"c":8200.0,"v":14974.0,"dr":0.025,"sa":0.3167},{"date":"2025-03-18","o":8220.0,"h":8590.0,"l":8220.0,"c":8570.0,"v":20112.0,"dr":0.0451,"sa":0.3187},{"date":"2025-03-19","o":8550.0,"h":8750.0,"l":8400.0,"c":8470.0,"v":72277.0,"dr":-0.0117,"sa":0.318},{"date":"2025-03-20","o":8460.0,"h":8460.0,"l":8310.0,"c":8440.0,"v":13216.0,"dr":-0.0035,"sa":0.318},{"date":"2025-03-21","o":8460.0,"h":8550.0,"l":8360.0,"c":8440.0,"v":12203.0,"dr":0.0,"sa":0.318},{"date":"2025-03-25","o":8440.0,"h":8440.0,"l":8260.0,"c":8310.0,"v":22016.0,"dr":-0.0154,"sa":0.3182},{"date":"2025-03-26","o":8220.0,"h":8370.0,"l":8150.0,"c":8160.0,"v":37410.0,"dr":-0.0181,"sa":0.3187},{"date":"2025-03-27","o":8130.0,"h":8180.0,"l":8010.0,"c":8130.0,"v":17091.0,"dr":-0.0037,"sa":0.3187},{"date":"2025-03-28","o":8100.0,"h":8250.0,"l":8050.0,"c":8230.0,"v":13646.0,"dr":0.0123,"sa":0.3186},{"date":"2025-03-31","o":8230.0,"h":8370.0,"l":8120.0,"c":8310.0,"v":20497.0,"dr":0.0097,"sa":0.3187},{"date":"2025-04-01","o":8150.0,"h":8280.0,"l":8020.0,"c":8050.0,"v":39389.0,"dr":-0.0313,"sa":0.3199},{"date":"2025-04-03","o":8060.0,"h":8220.0,"l":8000.0,"c":8020.0,"v":15101.0,"dr":-0.0037,"sa":0.3198},{"date":"2025-04-04","o":7850.0,"h":7900.0,"l":7660.0,"c":7700.0,"v":25479.0,"dr":-0.0399,"sa":0.3215},{"date":"2025-04-07","o":7490.0,"h":7800.0,"l":7340.0,"c":7730.0,"v":17628.0,"dr":0.0039,"sa":0.3215},{"date":"2025-04-08","o":7690.0,"h":7760.0,"l":7360.0,"c":7520.0,"v":26670.0,"dr":-0.0272,"sa":0.321},{"date":"2025-04-09","o":7390.0,"h":7810.0,"l":7240.0,"c":7800.0,"v":27861.0,"dr":0.0372,"sa":0.3214},{"date":"2025-04-10","o":7380.0,"h":7460.0,"l":7190.0,"c":7380.0,"v":23775.0,"dr":-0.0538,"sa":0.3259},{"date":"2025-04-11","o":7210.0,"h":7460.0,"l":7000.0,"c":7280.0,"v":17793.0,"dr":-0.0136,"sa":0.3258},{"date":"2025-04-14","o":7200.0,"h":7200.0,"l":6600.0,"c":6900.0,"v":12987.0,"dr":-0.0522,"sa":0.3298},{"date":"2025-04-15","o":6990.0,"h":7200.0,"l":6950.0,"c":6990.0,"v":10960.0,"dr":0.013,"sa":0.3295},{"date":"2025-04-16","o":6900.0,"h":6940.0,"l":6460.0,"c":6480.0,"v":99609.0,"dr":-0.073,"sa":0.3375},{"date":"2025-04-21","o":6350.0,"h":6380.0,"l":5990.0,"c":6260.0,"v":14447.0,"dr":-0.034,"sa":0.3389},{"date":"2025-04-22","o":6320.0,"h":6520.0,"l":6240.0,"c":6490.0,"v":11382.0,"dr":0.0367,"sa":0.3405},{"date":"2025-04-23","o":6530.0,"h":6740.0,"l":6510.0,"c":6600.0,"v":13780.0,"dr":0.0169,"sa":0.3409},{"date":"2025-04-24","o":6650.0,"h":6950.0,"l":6600.0,"c":6870.0,"v":9824.0,"dr":0.0409,"sa":0.3424},{"date":"2025-04-25","o":6830.0,"h":7050.0,"l":6730.0,"c":6890.0,"v":11834.0,"dr":0.0029,"sa":0.3424},{"date":"2025-04-28","o":6950.0,"h":6980.0,"l":6780.0,"c":6860.0,"v":11139.0,"dr":-0.0044,"sa":0.3406},{"date":"2025-04-29","o":7000.0,"h":7200.0,"l":6880.0,"c":7090.0,"v":37059.0,"dr":0.0335,"sa":0.3422},{"date":"2025-04-30","o":7120.0,"h":7320.0,"l":7110.0,"c":7300.0,"v":20543.0,"dr":0.0296,"sa":0.3434},{"date":"2025-05-05","o":7270.0,"h":7280.0,"l":7130.0,"c":7280.0,"v":14407.0,"dr":-0.0027,"sa":0.3434},{"date":"2025-05-06","o":7140.0,"h":7190.0,"l":6910.0,"c":6920.0,"v":23608.0,"dr":-0.0495,"sa":0.3469},{"date":"2025-05-07","o":6890.0,"h":6910.0,"l":6600.0,"c":6680.0,"v":11149.0,"dr":-0.0347,"sa":0.3486},{"date":"2025-05-08","o":6680.0,"h":6690.0,"l":6510.0,"c":6650.0,"v":10055.0,"dr":-0.0045,"sa":0.3484},{"date":"2025-05-09","o":6560.0,"h":6570.0,"l":6390.0,"c":6460.0,"v":16643.0,"dr":-0.0286,"sa":0.3495},{"date":"2025-05-12","o":6530.0,"h":6700.0,"l":6470.0,"c":6680.0,"v":23049.0,"dr":0.0341,"sa":0.3351},{"date":"2025-05-13","o":6600.0,"h":6660.0,"l":6520.0,"c":6600.0,"v":11865.0,"dr":-0.012,"sa":0.3353},{"date":"2025-05-14","o":6520.0,"h":6520.0,"l":6350.0,"c":6380.0,"v":20421.0,"dr":-0.0333,"sa":0.3367},{"date":"2025-05-15","o":6410.0,"h":6590.0,"l":6410.0,"c":6560.0,"v":16604.0,"dr":0.0282,"sa":0.3367},{"date":"2025-05-16","o":6550.0,"h":6710.0,"l":6550.0,"c":6660.0,"v":15153.0,"dr":0.0152,"sa":0.337},{"date":"2025-05-19","o":6750.0,"h":6750.0,"l":6580.0,"c":6690.0,"v":10311.0,"dr":0.0045,"sa":0.337},{"date":"2025-05-20","o":6820.0,"h":6900.0,"l":6750.0,"c":6900.0,"v":16440.0,"dr":0.0314,"sa":0.3383},{"date":"2025-05-21","o":6850.0,"h":6850.0,"l":6700.0,"c":6720.0,"v":25868.0,"dr":-0.0261,"sa":0.339},{"date":"2025-05-22","o":6630.0,"h":6720.0,"l":6600.0,"c":6680.0,"v":11963.0,"dr":-0.006,"sa":0.339},{"date":"2025-05-23","o":6650.0,"h":6800.0,"l":6650.0,"c":6800.0,"v":6682.0,"dr":0.018,"sa":0.3387},{"date":"2025-05-26","o":6800.0,"h":7090.0,"l":6800.0,"c":6900.0,"v":3638.0,"dr":0.0147,"sa":0.3388},{"date":"2025-05-27","o":6760.0,"h":6960.0,"l":6760.0,"c":6960.0,"v":14258.0,"dr":0.0087,"sa":0.3388},{"date":"2025-05-28","o":6910.0,"h":6960.0,"l":6790.0,"c":6840.0,"v":10888.0,"dr":-0.0172,"sa":0.338},{"date":"2025-05-29","o":7000.0,"h":7000.0,"l":6870.0,"c":6960.0,"v":9408.0,"dr":0.0175,"sa":0.3338},{"date":"2025-05-30","o":7020.0,"h":7150.0,"l":6980.0,"c":7050.0,"v":11028.0,"dr":0.0129,"sa":0.3226},{"date":"2025-06-02","o":7050.0,"h":7050.0,"l":6940.0,"c":7010.0,"v":13265.0,"dr":-0.0057,"sa":0.3213},{"date":"2025-06-03","o":7000.0,"h":7050.0,"l":6900.0,"c":6980.0,"v":9501.0,"dr":-0.0043,"sa":0.3211},{"date":"2025-06-04","o":7040.0,"h":7050.0,"l":6950.0,"c":7030.0,"v":10539.0,"dr":0.0072,"sa":0.3205},{"date":"2025-06-05","o":7010.0,"h":7040.0,"l":6910.0,"c":6930.0,"v":11253.0,"dr":-0.0142,"sa":0.3182},{"date":"2025-06-06","o":7000.0,"h":7080.0,"l":6990.0,"c":7010.0,"v":8671.0,"dr":0.0115,"sa":0.3169},{"date":"2025-06-09","o":7080.0,"h":7220.0,"l":7080.0,"c":7200.0,"v":18005.0,"dr":0.0271,"sa":0.3177},{"date":"2025-06-10","o":7180.0,"h":7310.0,"l":7170.0,"c":7230.0,"v":10469.0,"dr":0.0042,"sa":0.3148},{"date":"2025-06-11","o":7300.0,"h":7390.0,"l":7250.0,"c":7310.0,"v":19856.0,"dr":0.0111,"sa":0.3086},{"date":"2025-06-12","o":7310.0,"h":7450.0,"l":7290.0,"c":7400.0,"v":8971.0,"dr":0.0123,"sa":0.3083},{"date":"2025-06-13","o":7200.0,"h":7470.0,"l":7200.0,"c":7280.0,"v":10158.0,"dr":-0.0162,"sa":0.3087},{"date":"2025-06-17","o":7240.0,"h":7250.0,"l":7040.0,"c":7110.0,"v":12613.0,"dr":-0.0234,"sa":0.3078},{"date":"2025-06-18","o":7080.0,"h":7080.0,"l":6910.0,"c":6990.0,"v":18463.0,"dr":-0.0169,"sa":0.3082},{"date":"2025-06-19","o":7080.0,"h":7080.0,"l":6630.0,"c":7010.0,"v":2618.0,"dr":0.0029,"sa":0.3075},{"date":"2025-06-23","o":7010.0,"h":7140.0,"l":6980.0,"c":7110.0,"v":12537.0,"dr":0.0143,"sa":0.3078},{"date":"2025-06-24","o":7200.0,"h":7270.0,"l":7150.0,"c":7190.0,"v":11500.0,"dr":0.0113,"sa":0.3076},{"date":"2025-06-25","o":7140.0,"h":7310.0,"l":7130.0,"c":7280.0,"v":8539.0,"dr":0.0125,"sa":0.3073},{"date":"2025-06-26","o":7290.0,"h":7380.0,"l":7240.0,"c":7280.0,"v":20861.0,"dr":0.0,"sa":0.307},{"date":"2025-06-27","o":7370.0,"h":7370.0,"l":7230.0,"c":7290.0,"v":12994.0,"dr":0.0014,"sa":0.307},{"date":"2025-06-30","o":7300.0,"h":7390.0,"l":7250.0,"c":7350.0,"v":7512.0,"dr":0.0082,"sa":0.3064},{"date":"2025-07-01","o":7400.0,"h":7760.0,"l":7390.0,"c":7750.0,"v":17988.0,"dr":0.0544,"sa":0.3073},{"date":"2025-07-02","o":7760.0,"h":7920.0,"l":7760.0,"c":7870.0,"v":15813.0,"dr":0.0155,"sa":0.3075},{"date":"2025-07-03","o":7870.0,"h":7930.0,"l":7770.0,"c":7850.0,"v":12338.0,"dr":-0.0025,"sa":0.3075},{"date":"2025-07-04","o":7870.0,"h":8120.0,"l":7650.0,"c":7800.0,"v":7441.0,"dr":-0.0064,"sa":0.3073},{"date":"2025-07-07","o":7910.0,"h":8100.0,"l":7910.0,"c":8020.0,"v":18415.0,"dr":0.0282,"sa":0.3082},{"date":"2025-07-08","o":8100.0,"h":8250.0,"l":7980.0,"c":8090.0,"v":40794.0,"dr":0.0087,"sa":0.3043},{"date":"2025-07-10","o":8230.0,"h":8280.0,"l":8110.0,"c":8210.0,"v":16121.0,"dr":0.0148,"sa":0.3047},{"date":"2025-07-11","o":8210.0,"h":8210.0,"l":8070.0,"c":8170.0,"v":26041.0,"dr":-0.0049,"sa":0.3045},{"date":"2025-07-14","o":8150.0,"h":8290.0,"l":8050.0,"c":8220.0,"v":15644.0,"dr":0.0061,"sa":0.3046},{"date":"2025-07-15","o":8220.0,"h":8270.0,"l":7850.0,"c":7890.0,"v":26408.0,"dr":-0.0401,"sa":0.3071},{"date":"2025-07-16","o":7900.0,"h":7930.0,"l":7810.0,"c":7860.0,"v":30019.0,"dr":-0.0038,"sa":0.307},{"date":"2025-07-17","o":7820.0,"h":7920.0,"l":7780.0,"c":7890.0,"v":27468.0,"dr":0.0038,"sa":0.3067},{"date":"2025-07-18","o":7890.0,"h":7960.0,"l":7880.0,"c":7900.0,"v":6459.0,"dr":0.0013,"sa":0.305},{"date":"2025-07-21","o":7970.0,"h":7970.0,"l":7770.0,"c":7770.0,"v":10704.0,"dr":-0.0165,"sa":0.3045},{"date":"2025-07-22","o":7940.0,"h":8010.0,"l":7820.0,"c":7950.0,"v":25159.0,"dr":0.0232,"sa":0.2943},{"date":"2025-07-23","o":8030.0,"h":8100.0,"l":7970.0,"c":8040.0,"v":29644.0,"dr":0.0113,"sa":0.2945},{"date":"2025-07-24","o":8040.0,"h":8130.0,"l":7990.0,"c":8050.0,"v":13349.0,"dr":0.0012,"sa":0.2918},{"date":"2025-07-25","o":7970.0,"h":8040.0,"l":7860.0,"c":8020.0,"v":12800.0,"dr":-0.0037,"sa":0.2918},{"date":"2025-07-28","o":7890.0,"h":7980.0,"l":7830.0,"c":7920.0,"v":12311.0,"dr":-0.0125,"sa":0.2919},{"date":"2025-07-29","o":7910.0,"h":7930.0,"l":7760.0,"c":7880.0,"v":26819.0,"dr":-0.0051,"sa":0.2919},{"date":"2025-07-30","o":7920.0,"h":7990.0,"l":7780.0,"c":7870.0,"v":15561.0,"dr":-0.0013,"sa":0.2919},{"date":"2025-07-31","o":7880.0,"h":8150.0,"l":7780.0,"c":7880.0,"v":23362.0,"dr":0.0013,"sa":0.2913},{"date":"2025-08-01","o":7970.0,"h":8050.0,"l":7800.0,"c":8000.0,"v":17459.0,"dr":0.0152,"sa":0.2916},{"date":"2025-08-04","o":8020.0,"h":8090.0,"l":7690.0,"c":7970.0,"v":15275.0,"dr":-0.0038,"sa":0.2916},{"date":"2025-08-05","o":8190.0,"h":8410.0,"l":8190.0,"c":8320.0,"v":50554.0,"dr":0.0439,"sa":0.2944},{"date":"2025-08-06","o":8340.0,"h":8340.0,"l":7980.0,"c":7980.0,"v":26360.0,"dr":-0.0409,"sa":0.2971},{"date":"2025-08-07","o":8010.0,"h":8150.0,"l":7980.0,"c":8060.0,"v":24488.0,"dr":0.01,"sa":0.2972},{"date":"2025-08-08","o":8030.0,"h":8220.0,"l":8030.0,"c":8170.0,"v":21335.0,"dr":0.0136,"sa":0.2971},{"date":"2025-08-11","o":8200.0,"h":8330.0,"l":8140.0,"c":8150.0,"v":17504.0,"dr":-0.0024,"sa":0.2969},{"date":"2025-08-12","o":8150.0,"h":8200.0,"l":8070.0,"c":8130.0,"v":42426.0,"dr":-0.0025,"sa":0.2967},{"date":"2025-08-13","o":8140.0,"h":8340.0,"l":8140.0,"c":8320.0,"v":19268.0,"dr":0.0234,"sa":0.2973},{"date":"2025-08-14","o":8300.0,"h":8300.0,"l":8160.0,"c":8190.0,"v":11409.0,"dr":-0.0156,"sa":0.2965},{"date":"2025-08-18","o":8190.0,"h":8260.0,"l":8120.0,"c":8130.0,"v":14220.0,"dr":-0.0073,"sa":0.2964},{"date":"2025-08-19","o":8160.0,"h":8290.0,"l":8160.0,"c":8210.0,"v":15884.0,"dr":0.0098,"sa":0.2963},{"date":"2025-08-20","o":8210.0,"h":8400.0,"l":8210.0,"c":8280.0,"v":13629.0,"dr":0.0085,"sa":0.296},{"date":"2025-08-21","o":8330.0,"h":8540.0,"l":8300.0,"c":8500.0,"v":20264.0,"dr":0.0266,"sa":0.2973},{"date":"2025-08-22","o":8590.0,"h":8690.0,"l":8550.0,"c":8570.0,"v":28727.0,"dr":0.0082,"sa":0.2974},{"date":"2025-08-25","o":8610.0,"h":8710.0,"l":8510.0,"c":8580.0,"v":23907.0,"dr":0.0012,"sa":0.2974},{"date":"2025-08-26","o":8550.0,"h":8560.0,"l":8420.0,"c":8480.0,"v":13976.0,"dr":-0.0117,"sa":0.2976},{"date":"2025-08-27","o":8410.0,"h":8590.0,"l":8410.0,"c":8530.0,"v":23604.0,"dr":0.0059,"sa":0.2973},{"date":"2025-08-28","o":8510.0,"h":8510.0,"l":8210.0,"c":8290.0,"v":19281.0,"dr":-0.0281,"sa":0.2984},{"date":"2025-08-29","o":8250.0,"h":8410.0,"l":8150.0,"c":8370.0,"v":12828.0,"dr":0.0097,"sa":0.2985},{"date":"2025-09-01","o":8380.0,"h":8560.0,"l":8000.0,"c":8520.0,"v":7494.0,"dr":0.0179,"sa":0.299},{"date":"2025-09-02","o":8550.0,"h":8640.0,"l":8460.0,"c":8560.0,"v":27890.0,"dr":0.0047,"sa":0.299},{"date":"2025-09-03","o":8560.0,"h":8580.0,"l":8460.0,"c":8510.0,"v":20008.0,"dr":-0.0058,"sa":0.299},{"date":"2025-09-04","o":8520.0,"h":8520.0,"l":8370.0,"c":8470.0,"v":21650.0,"dr":-0.0047,"sa":0.2991},{"date":"2025-09-05","o":8470.0,"h":8650.0,"l":8450.0,"c":8650.0,"v":18180.0,"dr":0.0213,"sa":0.2998},{"date":"2025-09-08","o":8710.0,"h":9080.0,"l":8710.0,"c":8825.0,"v":30819.0,"dr":0.0202,"sa":0.3004},{"date":"2025-09-09","o":8850.0,"h":8985.0,"l":8800.0,"c":8915.0,"v":17727.0,"dr":0.0102,"sa":0.3001},{"date":"2025-09-10","o":8760.0,"h":8850.0,"l":8685.0,"c":8835.0,"v":18789.0,"dr":-0.009,"sa":0.3},{"date":"2025-09-11","o":8845.0,"h":9005.0,"l":8780.0,"c":9005.0,"v":15551.0,"dr":0.0192,"sa":0.2994},{"date":"2025-09-12","o":8900.0,"h":9045.0,"l":8780.0,"c":8850.0,"v":34699.0,"dr":-0.0172,"sa":0.2998},{"date":"2025-09-15","o":8780.0,"h":8970.0,"l":8760.0,"c":8970.0,"v":27609.0,"dr":0.0136,"sa":0.2998},{"date":"2025-09-16","o":8950.0,"h":8965.0,"l":8805.0,"c":8845.0,"v":29536.0,"dr":-0.0139,"sa":0.2999},{"date":"2025-09-17","o":8875.0,"h":9085.0,"l":8780.0,"c":8980.0,"v":31866.0,"dr":0.0153,"sa":0.2997},{"date":"2025-09-18","o":9035.0,"h":9430.0,"l":8980.0,"c":9430.0,"v":65497.0,"dr":0.0501,"sa":0.3034},{"date":"2025-09-19","o":9430.0,"h":9505.0,"l":9220.0,"c":9415.0,"v":49915.0,"dr":-0.0016,"sa":0.3034},{"date":"2025-09-22","o":9295.0,"h":9295.0,"l":8630.0,"c":8630.0,"v":33943.0,"dr":-0.0834,"sa":0.3146},{"date":"2025-09-23","o":8435.0,"h":8610.0,"l":8255.0,"c":8555.0,"v":23575.0,"dr":-0.0087,"sa":0.3147},{"date":"2025-09-24","o":8350.0,"h":8460.0,"l":8240.0,"c":8385.0,"v":24278.0,"dr":-0.0199,"sa":0.3145},{"date":"2025-09-25","o":8380.0,"h":8385.0,"l":8205.0,"c":8260.0,"v":30930.0,"dr":-0.0149,"sa":0.3147},{"date":"2025-09-26","o":8270.0,"h":8760.0,"l":8230.0,"c":8745.0,"v":31991.0,"dr":0.0587,"sa":0.3201},{"date":"2025-09-29","o":8920.0,"h":8920.0,"l":8670.0,"c":8900.0,"v":17385.0,"dr":0.0177,"sa":0.32},{"date":"2025-09-30","o":8965.0,"h":9840.0,"l":8835.0,"c":9800.0,"v":164992.0,"dr":0.1011,"sa":0.3356},{"date":"2025-10-01","o":9970.0,"h":10800.0,"l":9970.0,"c":10680.0,"v":148948.0,"dr":0.0898,"sa":0.3472},{"date":"2025-10-02","o":9700.0,"h":10730.0,"l":9700.0,"c":10470.0,"v":96502.0,"dr":-0.0197,"sa":0.3478},{"date":"2025-10-03","o":10530.0,"h":10680.0,"l":10390.0,"c":10410.0,"v":43103.0,"dr":-0.0057,"sa":0.3476},{"date":"2025-10-06","o":10400.0,"h":10400.0,"l":9995.0,"c":9970.0,"v":31332.0,"dr":-0.0423,"sa":0.3502},{"date":"2025-10-07","o":10010.0,"h":10260.0,"l":9900.0,"c":10200.0,"v":48900.0,"dr":0.0231,"sa":0.3509},{"date":"2025-10-08","o":10270.0,"h":10380.0,"l":9895.0,"c":9940.0,"v":25150.0,"dr":-0.0255,"sa":0.3519},{"date":"2025-10-09","o":10000.0,"h":10110.0,"l":9150.0,"c":9155.0,"v":37055.0,"dr":-0.079,"sa":0.3608},{"date":"2025-10-13","o":8990.0,"h":8990.0,"l":8580.0,"c":8830.0,"v":29000.0,"dr":-0.0355,"sa":0.3623},{"date":"2025-10-14","o":8830.0,"h":9145.0,"l":8715.0,"c":9045.0,"v":53042.0,"dr":0.0243,"sa":0.3629},{"date":"2025-10-15","o":9000.0,"h":9105.0,"l":8755.0,"c":8875.0,"v":23168.0,"dr":-0.0188,"sa":0.3634},{"date":"2025-10-16","o":8860.0,"h":9135.0,"l":8815.0,"c":9015.0,"v":21466.0,"dr":0.0158,"sa":0.3634},{"date":"2025-10-17","o":9030.0,"h":9510.0,"l":8995.0,"c":9420.0,"v":21029.0,"dr":0.0449,"sa":0.3661},{"date":"2025-10-20","o":9435.0,"h":9725.0,"l":9435.0,"c":9725.0,"v":14700.0,"dr":0.0324,"sa":0.3672},{"date":"2025-10-21","o":9700.0,"h":10060.0,"l":9570.0,"c":10050.0,"v":37272.0,"dr":0.0334,"sa":0.3663},{"date":"2025-10-22","o":10000.0,"h":10070.0,"l":9885.0,"c":9980.0,"v":47502.0,"dr":-0.007,"sa":0.3663},{"date":"2025-10-23","o":9965.0,"h":9965.0,"l":9540.0,"c":9595.0,"v":26468.0,"dr":-0.0386,"sa":0.3684},{"date":"2025-10-24","o":9600.0,"h":9730.0,"l":9465.0,"c":9730.0,"v":31169.0,"dr":0.0141,"sa":0.3682},{"date":"2025-10-27","o":9350.0,"h":9400.0,"l":8050.0,"c":9100.0,"v":60458.0,"dr":-0.0647,"sa":0.3739},{"date":"2025-10-28","o":9100.0,"h":9210.0,"l":9050.0,"c":9105.0,"v":35500.0,"dr":0.0005,"sa":0.3739},{"date":"2025-10-29","o":9110.0,"h":9170.0,"l":8995.0,"c":9030.0,"v":36426.0,"dr":-0.0082,"sa":0.3738},{"date":"2025-10-30","o":9030.0,"h":9200.0,"l":8960.0,"c":9060.0,"v":43666.0,"dr":0.0033,"sa":0.3737},{"date":"2025-10-31","o":9100.0,"h":9320.0,"l":9015.0,"c":9305.0,"v":31781.0,"dr":0.027,"sa":0.3747},{"date":"2025-11-03","o":9305.0,"h":9490.0,"l":9130.0,"c":9420.0,"v":62425.0,"dr":0.0124,"sa":0.3744},{"date":"2025-11-04","o":9400.0,"h":9590.0,"l":9120.0,"c":9225.0,"v":40903.0,"dr":-0.0207,"sa":0.3747},{"date":"2025-11-05","o":9500.0,"h":9500.0,"l":9075.0,"c":9220.0,"v":51756.0,"dr":-0.0005,"sa":0.3746},{"date":"2025-11-06","o":9295.0,"h":9495.0,"l":9190.0,"c":9360.0,"v":45446.0,"dr":0.0152,"sa":0.3745},{"date":"2025-11-07","o":9360.0,"h":9490.0,"l":8950.0,"c":8980.0,"v":28367.0,"dr":-0.0406,"sa":0.3768},{"date":"2025-11-10","o":9000.0,"h":9145.0,"l":8800.0,"c":9000.0,"v":85595.0,"dr":0.0022,"sa":0.3767},{"date":"2025-11-11","o":8900.0,"h":9380.0,"l":8900.0,"c":9370.0,"v":42001.0,"dr":0.0411,"sa":0.3788},{"date":"2025-11-12","o":9230.0,"h":9550.0,"l":9230.0,"c":9535.0,"v":53022.0,"dr":0.0176,"sa":0.3791},{"date":"2025-11-13","o":9535.0,"h":9755.0,"l":9425.0,"c":9560.0,"v":26473.0,"dr":0.0026,"sa":0.379},{"date":"2025-11-14","o":9580.0,"h":9735.0,"l":9260.0,"c":9360.0,"v":21874.0,"dr":-0.0209,"sa":0.3785},{"date":"2025-11-17","o":9360.0,"h":9530.0,"l":9265.0,"c":9380.0,"v":17337.0,"dr":0.0021,"sa":0.3785},{"date":"2025-11-18","o":9380.0,"h":9445.0,"l":9230.0,"c":9380.0,"v":28320.0,"dr":0.0,"sa":0.3771},{"date":"2025-11-19","o":9390.0,"h":9390.0,"l":9060.0,"c":9160.0,"v":54576.0,"dr":-0.0235,"sa":0.3775},{"date":"2025-11-21","o":9185.0,"h":9605.0,"l":9070.0,"c":9465.0,"v":13749.0,"dr":0.0333,"sa":0.3789},{"date":"2025-11-25","o":9460.0,"h":9850.0,"l":9410.0,"c":9785.0,"v":43006.0,"dr":0.0338,"sa":0.3801},{"date":"2025-11-26","o":9730.0,"h":9870.0,"l":9720.0,"c":9835.0,"v":16813.0,"dr":0.0051,"sa":0.3799},{"date":"2025-11-27","o":9835.0,"h":9995.0,"l":9700.0,"c":9835.0,"v":5115.0,"dr":0.0,"sa":0.3719},{"date":"2025-11-28","o":9835.0,"h":10050.0,"l":9615.0,"c":9820.0,"v":13435.0,"dr":-0.0015,"sa":0.3717},{"date":"2025-12-01","o":9785.0,"h":9785.0,"l":9550.0,"c":9560.0,"v":21945.0,"dr":-0.0265,"sa":0.3727},{"date":"2025-12-02","o":9615.0,"h":9785.0,"l":9515.0,"c":9600.0,"v":32678.0,"dr":0.0042,"sa":0.3728},{"date":"2025-12-03","o":9600.0,"h":9790.0,"l":9535.0,"c":9710.0,"v":14614.0,"dr":0.0115,"sa":0.3722},{"date":"2025-12-04","o":9700.0,"h":9720.0,"l":9550.0,"c":9700.0,"v":19997.0,"dr":-0.001,"sa":0.3721},{"date":"2025-12-05","o":9700.0,"h":9870.0,"l":9610.0,"c":9870.0,"v":15822.0,"dr":0.0175,"sa":0.3721},{"date":"2025-12-09","o":9840.0,"h":9840.0,"l":9435.0,"c":9600.0,"v":33005.0,"dr":-0.0274,"sa":0.3733},{"date":"2025-12-10","o":9500.0,"h":9680.0,"l":9470.0,"c":9670.0,"v":12410.0,"dr":0.0073,"sa":0.3732},{"date":"2025-12-11","o":9655.0,"h":9795.0,"l":9630.0,"c":9685.0,"v":18320.0,"dr":0.0016,"sa":0.3732},{"date":"2025-12-12","o":9850.0,"h":9850.0,"l":9680.0,"c":9795.0,"v":14406.0,"dr":0.0114,"sa":0.3726},{"date":"2025-12-15","o":9850.0,"h":10170.0,"l":9720.0,"c":10130.0,"v":91656.0,"dr":0.0342,"sa":0.3739},{"date":"2025-12-16","o":10270.0,"h":10270.0,"l":9610.0,"c":9770.0,"v":65567.0,"dr":-0.0355,"sa":0.3753},{"date":"2025-12-17","o":9770.0,"h":9930.0,"l":9700.0,"c":9810.0,"v":30183.0,"dr":0.0041,"sa":0.3753},{"date":"2025-12-18","o":9850.0,"h":9850.0,"l":9630.0,"c":9725.0,"v":25632.0,"dr":-0.0087,"sa":0.3752},{"date":"2025-12-19","o":9795.0,"h":9880.0,"l":9635.0,"c":9850.0,"v":16707.0,"dr":0.0129,"sa":0.3753},{"date":"2025-12-22","o":9965.0,"h":9965.0,"l":9700.0,"c":9705.0,"v":33513.0,"dr":-0.0147,"sa":0.3756},{"date":"2025-12-23","o":9720.0,"h":9860.0,"l":9485.0,"c":9550.0,"v":17546.0,"dr":-0.016,"sa":0.3754},{"date":"2025-12-24","o":9530.0,"h":9635.0,"l":9465.0,"c":9535.0,"v":8868.0,"dr":-0.0016,"sa":0.3754},{"date":"2025-12-26","o":9570.0,"h":9795.0,"l":9110.0,"c":9600.0,"v":10580.0,"dr":0.0068,"sa":0.3749},{"date":"2025-12-29","o":9600.0,"h":9680.0,"l":9520.0,"c":9580.0,"v":26815.0,"dr":-0.0021,"sa":0.3745},{"date":"2025-12-30","o":9580.0,"h":9630.0,"l":9465.0,"c":9500.0,"v":94175.0,"dr":-0.0084,"sa":0.3684},{"date":"2026-01-02","o":9500.0,"h":9735.0,"l":9460.0,"c":9700.0,"v":34190.0,"dr":0.0211,"sa":0.3689},{"date":"2026-01-05","o":9700.0,"h":9750.0,"l":9555.0,"c":9655.0,"v":26471.0,"dr":-0.0046,"sa":0.3685},{"date":"2026-01-06","o":9655.0,"h":9965.0,"l":9645.0,"c":9765.0,"v":31207.0,"dr":0.0114,"sa":0.3671},{"date":"2026-01-07","o":9765.0,"h":9905.0,"l":9610.0,"c":9660.0,"v":37878.0,"dr":-0.0108,"sa":0.3669},{"date":"2026-01-08","o":9660.0,"h":9785.0,"l":9610.0,"c":9680.0,"v":22662.0,"dr":0.0021,"sa":0.3668},{"date":"2026-01-09","o":9680.0,"h":9865.0,"l":9670.0,"c":9730.0,"v":28471.0,"dr":0.0052,"sa":0.3668},{"date":"2026-01-12","o":9730.0,"h":9825.0,"l":9600.0,"c":9660.0,"v":30448.0,"dr":-0.0072,"sa":0.3669},{"date":"2026-01-13","o":9650.0,"h":9780.0,"l":9520.0,"c":9575.0,"v":37290.0,"dr":-0.0088,"sa":0.367},{"date":"2026-01-14","o":9725.0,"h":9795.0,"l":9575.0,"c":9755.0,"v":30752.0,"dr":0.0188,"sa":0.3674},{"date":"2026-01-15","o":9655.0,"h":9780.0,"l":9575.0,"c":9745.0,"v":55299.0,"dr":-0.001,"sa":0.3673},{"date":"2026-01-16","o":9800.0,"h":9850.0,"l":9670.0,"c":9760.0,"v":49719.0,"dr":0.0015,"sa":0.3669},{"date":"2026-01-19","o":9705.0,"h":9845.0,"l":9700.0,"c":9795.0,"v":7691.0,"dr":0.0036,"sa":0.367},{"date":"2026-01-20","o":9760.0,"h":9770.0,"l":9515.0,"c":9675.0,"v":25874.0,"dr":-0.0123,"sa":0.3672},{"date":"2026-01-21","o":9675.0,"h":9795.0,"l":9620.0,"c":9790.0,"v":26809.0,"dr":0.0119,"sa":0.3673},{"date":"2026-01-22","o":9795.0,"h":9915.0,"l":9725.0,"c":9850.0,"v":61354.0,"dr":0.0061,"sa":0.3673},{"date":"2026-01-23","o":9755.0,"h":9755.0,"l":9625.0,"c":9720.0,"v":23659.0,"dr":-0.0132,"sa":0.3676},{"date":"2026-01-26","o":9650.0,"h":9825.0,"l":9645.0,"c":9795.0,"v":17012.0,"dr":0.0077,"sa":0.3672},{"date":"2026-01-27","o":9795.0,"h":10160.0,"l":9750.0,"c":10000.0,"v":47388.0,"dr":0.0209,"sa":0.3677},{"date":"2026-01-28","o":9920.0,"h":9960.0,"l":9670.0,"c":9720.0,"v":65688.0,"dr":-0.028,"sa":0.3689},{"date":"2026-01-29","o":9720.0,"h":9885.0,"l":9720.0,"c":9875.0,"v":19061.0,"dr":0.0159,"sa":0.3692},{"date":"2026-01-30","o":9745.0,"h":9945.0,"l":9720.0,"c":9895.0,"v":27501.0,"dr":0.002,"sa":0.369},{"date":"2026-02-02","o":10060.0,"h":10060.0,"l":9845.0,"c":9880.0,"v":35518.0,"dr":-0.0015,"sa":0.3688},{"date":"2026-02-03","o":9610.0,"h":9725.0,"l":9390.0,"c":9650.0,"v":62891.0,"dr":-0.0233,"sa":0.3694},{"date":"2026-02-04","o":9625.0,"h":10080.0,"l":9600.0,"c":9995.0,"v":34181.0,"dr":0.0358,"sa":0.3709},{"date":"2026-02-05","o":9985.0,"h":10210.0,"l":9890.0,"c":10100.0,"v":42626.0,"dr":0.0105,"sa":0.3702},{"date":"2026-02-06","o":10100.0,"h":10230.0,"l":9860.0,"c":10200.0,"v":27848.0,"dr":0.0099,"sa":0.3688},{"date":"2026-02-09","o":10100.0,"h":10200.0,"l":9895.0,"c":10030.0,"v":37343.0,"dr":-0.0167,"sa":0.3691},{"date":"2026-02-10","o":10040.0,"h":10170.0,"l":9870.0,"c":10180.0,"v":22982.0,"dr":0.015,"sa":0.3693},{"date":"2026-02-11","o":10150.0,"h":10310.0,"l":10040.0,"c":10210.0,"v":25609.0,"dr":0.0029,"sa":0.3693},{"date":"2026-02-12","o":10110.0,"h":10240.0,"l":10030.0,"c":10170.0,"v":49064.0,"dr":-0.0039,"sa":0.3693},{"date":"2026-02-13","o":10040.0,"h":10290.0,"l":10000.0,"c":10210.0,"v":38741.0,"dr":0.0039,"sa":0.3692},{"date":"2026-02-18","o":10170.0,"h":10170.0,"l":9955.0,"c":9970.0,"v":12263.0,"dr":-0.0235,"sa":0.37},{"date":"2026-02-19","o":9855.0,"h":9990.0,"l":9610.0,"c":9665.0,"v":29538.0,"dr":-0.0306,"sa":0.3701},{"date":"2026-02-20","o":9665.0,"h":9755.0,"l":9560.0,"c":9625.0,"v":14532.0,"dr":-0.0041,"sa":0.3688},{"date":"2026-02-23","o":9650.0,"h":9745.0,"l":9530.0,"c":9735.0,"v":17236.0,"dr":0.0114,"sa":0.3689},{"date":"2026-02-24","o":9800.0,"h":9945.0,"l":9695.0,"c":9785.0,"v":18896.0,"dr":0.0051,"sa":0.3689},{"date":"2026-02-25","o":9790.0,"h":9950.0,"l":9685.0,"c":9950.0,"v":21082.0,"dr":0.0169,"sa":0.3688},{"date":"2026-02-26","o":9925.0,"h":10100.0,"l":9925.0,"c":10010.0,"v":51770.0,"dr":0.006,"sa":0.3688},{"date":"2026-02-27","o":10080.0,"h":10210.0,"l":9995.0,"c":10070.0,"v":24655.0,"dr":0.006,"sa":0.3688},{"date":"2026-03-02","o":10180.0,"h":10180.0,"l":9900.0,"c":9960.0,"v":31772.0,"dr":-0.0109,"sa":0.3689},{"date":"2026-03-03","o":9820.0,"h":9925.0,"l":9750.0,"c":9895.0,"v":33687.0,"dr":-0.0065,"sa":0.3686},{"date":"2026-03-04","o":10090.0,"h":10090.0,"l":9655.0,"c":9760.0,"v":12756.0,"dr":-0.0136,"sa":0.3688},{"date":"2026-03-05","o":9800.0,"h":9800.0,"l":9620.0,"c":9740.0,"v":17770.0,"dr":-0.002,"sa":0.3688},{"date":"2026-03-06","o":9740.0,"h":9935.0,"l":9705.0,"c":9930.0,"v":21469.0,"dr":0.0195,"sa":0.3692},{"date":"2026-03-09","o":9930.0,"h":10070.0,"l":9745.0,"c":9830.0,"v":24264.0,"dr":-0.0101,"sa":0.3689},{"date":"2026-03-10","o":9835.0,"h":10000.0,"l":9725.0,"c":9920.0,"v":14440.0,"dr":0.0092,"sa":0.3689},{"date":"2026-03-11","o":9940.0,"h":10000.0,"l":9820.0,"c":9930.0,"v":14981.0,"dr":0.001,"sa":0.3689},{"date":"2026-03-12","o":9930.0,"h":9930.0,"l":9735.0,"c":9785.0,"v":31914.0,"dr":-0.0146,"sa":0.3689},{"date":"2026-03-13","o":9845.0,"h":9905.0,"l":9705.0,"c":9775.0,"v":28672.0,"dr":-0.001,"sa":0.3688},{"date":"2026-03-16","o":9700.0,"h":9825.0,"l":9700.0,"c":9785.0,"v":18490.0,"dr":0.001,"sa":0.3688},{"date":"2026-03-17","o":9800.0,"h":10180.0,"l":9800.0,"c":10090.0,"v":25214.0,"dr":0.0312,"sa":0.37},{"date":"2026-03-18","o":9980.0,"h":10080.0,"l":9880.0,"c":10050.0,"v":16832.0,"dr":-0.004,"sa":0.3695},{"date":"2026-03-19","o":10040.0,"h":10170.0,"l":9980.0,"c":10060.0,"v":26167.0,"dr":0.001,"sa":0.3694},{"date":"2026-03-20","o":10040.0,"h":10130.0,"l":9840.0,"c":9895.0,"v":14169.0,"dr":-0.0164,"sa":0.3698},{"date":"2026-03-23","o":9900.0,"h":9985.0,"l":9740.0,"c":9785.0,"v":7691.0,"dr":-0.0111,"sa":0.3692},{"date":"2026-03-25","o":9835.0,"h":9995.0,"l":9835.0,"c":9860.0,"v":34139.0,"dr":0.0077,"sa":0.3692},{"date":"2026-03-26","o":9890.0,"h":10020.0,"l":9890.0,"c":9955.0,"v":19272.0,"dr":0.0096,"sa":0.3693},{"date":"2026-03-27","o":9940.0,"h":10090.0,"l":9920.0,"c":9975.0,"v":16561.0,"dr":0.002,"sa":0.3692},{"date":"2026-03-30","o":10020.0,"h":10320.0,"l":10000.0,"c":10290.0,"v":42609.0,"dr":0.0316,"sa":0.3697},{"date":"2026-03-31","o":10350.0,"h":10420.0,"l":10210.0,"c":10310.0,"v":36913.0,"dr":0.0019,"sa":0.367},{"date":"2026-04-01","o":10370.0,"h":10670.0,"l":10340.0,"c":10600.0,"v":51226.0,"dr":0.0281,"sa":0.3678},{"date":"2026-04-06","o":10600.0,"h":10600.0,"l":10280.0,"c":10320.0,"v":30243.0,"dr":-0.0264,"sa":0.3688},{"date":"2026-04-07","o":10350.0,"h":10350.0,"l":9970.0,"c":10060.0,"v":22500.0,"dr":-0.0252,"sa":0.3698},{"date":"2026-04-08","o":10070.0,"h":10460.0,"l":9940.0,"c":10170.0,"v":19692.0,"dr":0.0109,"sa":0.3695},{"date":"2026-04-09","o":10070.0,"h":10190.0,"l":10030.0,"c":10080.0,"v":20701.0,"dr":-0.0088,"sa":0.3692},{"date":"2026-04-10","o":10100.0,"h":10150.0,"l":9865.0,"c":9890.0,"v":9973.0,"dr":-0.0188,"sa":0.3697},{"date":"2026-04-13","o":9915.0,"h":10080.0,"l":9815.0,"c":9995.0,"v":22064.0,"dr":0.0106,"sa":0.3696},{"date":"2026-04-14","o":9990.0,"h":10020.0,"l":9880.0,"c":9970.0,"v":16869.0,"dr":-0.0025,"sa":0.3695},{"date":"2026-04-15","o":9930.0,"h":10040.0,"l":9865.0,"c":9905.0,"v":24040.0,"dr":-0.0065,"sa":0.3682},{"date":"2026-04-16","o":9905.0,"h":9980.0,"l":9835.0,"c":9880.0,"v":26751.0,"dr":-0.0025,"sa":0.3682},{"date":"2026-04-17","o":9880.0,"h":10080.0,"l":9810.0,"c":10080.0,"v":15452.0,"dr":0.0202,"sa":0.3663},{"date":"2026-04-20","o":10100.0,"h":10190.0,"l":10000.0,"c":10110.0,"v":19551.0,"dr":0.003,"sa":0.3663},{"date":"2026-04-21","o":10030.0,"h":10160.0,"l":9990.0,"c":9995.0,"v":13063.0,"dr":-0.0114,"sa":0.3654},{"date":"2026-04-22","o":10000.0,"h":10080.0,"l":9780.0,"c":9865.0,"v":20009.0,"dr":-0.013,"sa":0.364},{"date":"2026-04-23","o":9900.0,"h":9900.0,"l":9715.0,"c":9800.0,"v":19993.0,"dr":-0.0066,"sa":0.3598},{"date":"2026-04-24","o":9850.0,"h":10150.0,"l":9840.0,"c":10060.0,"v":13553.0,"dr":0.0265,"sa":0.3604},{"date":"2026-04-27","o":10060.0,"h":10240.0,"l":10060.0,"c":10190.0,"v":17345.0,"dr":0.0129,"sa":0.3565},{"date":"2026-04-28","o":10300.0,"h":10360.0,"l":9915.0,"c":9955.0,"v":26005.0,"dr":-0.0231,"sa":0.3572},{"date":"2026-04-29","o":9900.0,"h":9970.0,"l":9765.0,"c":9815.0,"v":11987.0,"dr":-0.0141,"sa":0.3496},{"date":"2026-04-30","o":9835.0,"h":10020.0,"l":9775.0,"c":10010.0,"v":15256.0,"dr":0.0199,"sa":0.3482},{"date":"2026-05-04","o":9850.0,"h":9920.0,"l":9765.0,"c":9870.0,"v":30015.0,"dr":-0.014,"sa":0.3468},{"date":"2026-05-05","o":9845.0,"h":10020.0,"l":9700.0,"c":9835.0,"v":22326.0,"dr":-0.0035,"sa":0.3465},{"date":"2026-05-06","o":9835.0,"h":9890.0,"l":9700.0,"c":9810.0,"v":16624.0,"dr":-0.0025,"sa":0.3443},{"date":"2026-05-07","o":9800.0,"h":9890.0,"l":9700.0,"c":9860.0,"v":63766.0,"dr":0.0051,"sa":0.3444},{"date":"2026-05-08","o":9735.0,"h":9770.0,"l":9495.0,"c":9530.0,"v":47744.0,"dr":-0.0335,"sa":0.3461},{"date":"2026-05-11","o":9500.0,"h":9735.0,"l":9490.0,"c":9535.0,"v":67832.0,"dr":0.0005,"sa":0.3446},{"date":"2026-05-12","o":9550.0,"h":9680.0,"l":9505.0,"c":9550.0,"v":22211.0,"dr":0.0016,"sa":0.3434},{"date":"2026-05-13","o":9520.0,"h":9655.0,"l":9475.0,"c":9640.0,"v":15073.0,"dr":0.0094,"sa":0.3435},{"date":"2026-05-14","o":9720.0,"h":9720.0,"l":9480.0,"c":9505.0,"v":18330.0,"dr":-0.014,"sa":0.3401},{"date":"2026-05-15","o":9590.0,"h":9640.0,"l":9355.0,"c":9405.0,"v":17814.0,"dr":-0.0105,"sa":0.3383},{"date":"2026-05-18","o":9380.0,"h":9450.0,"l":9340.0,"c":9390.0,"v":14213.0,"dr":-0.0016,"sa":0.3383},{"date":"2026-05-19","o":9455.0,"h":9680.0,"l":9380.0,"c":9575.0,"v":15070.0,"dr":0.0197,"sa":0.3374},{"date":"2026-05-20","o":9665.0,"h":9705.0,"l":9550.0,"c":9595.0,"v":11895.0,"dr":0.0021,"sa":0.3358},{"date":"2026-05-21","o":9630.0,"h":9630.0,"l":9495.0,"c":9590.0,"v":22428.0,"dr":-0.0005,"sa":0.3356},{"date":"2026-05-22","o":9605.0,"h":9675.0,"l":9555.0,"c":9645.0,"v":16452.0,"dr":0.0057,"sa":0.3337},{"date":"2026-05-26","o":9630.0,"h":9635.0,"l":9520.0,"c":9575.0,"v":21432.0,"dr":-0.0073,"sa":0.3328},{"date":"2026-05-27","o":9590.0,"h":9835.0,"l":9590.0,"c":9715.0,"v":20644.0,"dr":0.0146,"sa":0.3328},{"date":"2026-05-28","o":9715.0,"h":9730.0,"l":9630.0,"c":9665.0,"v":21488.0,"dr":-0.0051,"sa":0.3328},{"date":"2026-05-29","o":9700.0,"h":9720.0,"l":9615.0,"c":9720.0,"v":33879.0,"dr":0.0057,"sa":0.3315},{"date":"2026-06-01","o":9695.0,"h":9695.0,"l":9480.0,"c":9555.0,"v":38454.0,"dr":-0.017,"sa":0.3309},{"date":"2026-06-02","o":9530.0,"h":9660.0,"l":9450.0,"c":9600.0,"v":32336.0,"dr":0.0047,"sa":0.3308},{"date":"2026-06-03","o":9600.0,"h":9660.0,"l":9530.0,"c":9605.0,"v":14606.0,"dr":0.0005,"sa":0.3304},{"date":"2026-06-04","o":9735.0,"h":9845.0,"l":9675.0,"c":9705.0,"v":22498.0,"dr":0.0104,"sa":0.3303},{"date":"2026-06-05","o":9850.0,"h":9955.0,"l":9750.0,"c":9815.0,"v":14238.0,"dr":0.0113,"sa":0.3303},{"date":"2026-06-08","o":9820.0,"h":9950.0,"l":9700.0,"c":9770.0,"v":12341.0,"dr":-0.0046,"sa":0.3299},{"date":"2026-06-09","o":9715.0,"h":9840.0,"l":9650.0,"c":9710.0,"v":15066.0,"dr":-0.0061,"sa":0.3296},{"date":"2026-06-10","o":9770.0,"h":9790.0,"l":9615.0,"c":9640.0,"v":16960.0,"dr":-0.0072,"sa":0.3295},{"date":"2026-06-11","o":9780.0,"h":9870.0,"l":9710.0,"c":9755.0,"v":18425.0,"dr":0.0119,"sa":0.3296},{"date":"2026-06-12","o":9755.0,"h":9940.0,"l":9755.0,"c":9790.0,"v":18821.0,"dr":0.0036,"sa":0.3295},{"date":"2026-06-16","o":9690.0,"h":9790.0,"l":9565.0,"c":9770.0,"v":12145.0,"dr":-0.002,"sa":0.3295},{"date":"2026-06-17","o":9805.0,"h":9845.0,"l":9685.0,"c":9795.0,"v":12935.0,"dr":0.0026,"sa":0.3291},{"date":"2026-06-18","o":9730.0,"h":9730.0,"l":9380.0,"c":9530.0,"v":52417.0,"dr":-0.0271,"sa":0.3302},{"date":"2026-06-19","o":9600.0,"h":9700.0,"l":9405.0,"c":9625.0,"v":5743.0,"dr":0.01,"sa":0.3293},{"date":"2026-06-22","o":9625.0,"h":9625.0,"l":9440.0,"c":9565.0,"v":19872.0,"dr":-0.0062,"sa":0.3294},{"date":"2026-06-23","o":9445.0,"h":9710.0,"l":9445.0,"c":9615.0,"v":16437.0,"dr":0.0052,"sa":0.3293},{"date":"2026-06-24","o":9685.0,"h":9795.0,"l":9280.0,"c":9350.0,"v":20682.0,"dr":-0.0276,"sa":0.3304},{"date":"2026-06-25","o":9370.0,"h":9450.0,"l":9120.0,"c":9145.0,"v":19532.0,"dr":-0.0219,"sa":0.3307},{"date":"2026-06-26","o":9140.0,"h":9425.0,"l":9140.0,"c":9375.0,"v":17147.0,"dr":0.0252,"sa":0.3307},{"date":"2026-06-29","o":9370.0,"h":9550.0,"l":9355.0,"c":9460.0,"v":19988.0,"dr":0.0091,"sa":0.3302},{"date":"2026-06-30","o":9460.0,"h":9520.0,"l":9320.0,"c":9410.0,"v":21417.0,"dr":-0.0053,"sa":0.3303},{"date":"2026-07-01","o":9495.0,"h":9535.0,"l":9330.0,"c":9395.0,"v":25909.0,"dr":-0.0016,"sa":0.3301},{"date":"2026-07-02","o":9500.0,"h":9680.0,"l":9490.0,"c":9605.0,"v":16416.0,"dr":0.0224,"sa":0.3306},{"date":"2026-07-03","o":9610.0,"h":9900.0,"l":9400.0,"c":9775.0,"v":8194.0,"dr":0.0177,"sa":0.3308},{"date":"2026-07-06","o":9540.0,"h":9540.0,"l":9245.0,"c":9345.0,"v":38382.0,"dr":-0.044,"sa":0.3339},{"date":"2026-07-07","o":9490.0,"h":9565.0,"l":9410.0,"c":9480.0,"v":15835.0,"dr":0.0144,"sa":0.3342},{"date":"2026-07-08","o":9480.0,"h":9610.0,"l":9400.0,"c":9490.0,"v":77071.0,"dr":0.0011,"sa":0.3341},{"date":"2026-07-10","o":9670.0,"h":9670.0,"l":9465.0,"c":9475.0,"v":12329.0,"dr":-0.0016,"sa":0.3298},{"date":"2026-07-13","o":9500.0,"h":9700.0,"l":9500.0,"c":9600.0,"v":21869.0,"dr":0.0132,"sa":0.3297},{"date":"2026-07-14","o":9630.0,"h":9630.0,"l":9400.0,"c":9455.0,"v":29459.0,"dr":-0.0151,"sa":0.3301},{"date":"2026-07-15","o":9385.0,"h":9720.0,"l":9385.0,"c":9690.0,"v":19857.0,"dr":0.0249,"sa":0.3309},{"date":"2026-07-16","o":9740.0,"h":9895.0,"l":9710.0,"c":9835.0,"v":24658.0,"dr":0.015,"sa":0.33},{"date":"2026-07-17","o":9885.0,"h":10060.0,"l":9830.0,"c":9860.0,"v":14492.0,"dr":0.0025,"sa":0.33},{"date":"2026-07-20","o":9875.0,"h":9880.0,"l":9710.0,"c":9730.0,"v":14396.0,"dr":-0.0132,"sa":0.33},{"date":"2026-07-21","o":9670.0,"h":9830.0,"l":9660.0,"c":9815.0,"v":19720.0,"dr":0.0087,"sa":0.33},{"date":"2026-07-22","o":9820.0,"h":9915.0,"l":9740.0,"c":9790.0,"v":9319.0,"dr":-0.0025,"sa":0.33},{"date":"2026-07-23","o":9815.0,"h":9930.0,"l":9765.0,"c":9930.0,"v":18161.0,"dr":0.0143,"sa":0.3277},{"date":"2026-07-24","o":9825.0,"h":9845.0,"l":9745.0,"c":9795.0,"v":22078.0,"dr":-0.0136,"sa":0.328},{"date":"2026-07-27","o":9810.0,"h":9955.0,"l":9745.0,"c":9890.0,"v":24991.0,"dr":0.0097,"sa":0.3281},{"date":"2026-07-28","o":10010.0,"h":10200.0,"l":10000.0,"c":10030.0,"v":30424.0,"dr":0.0142,"sa":0.3283}]