[{"date":"2021-03-04","o":4803.0,"h":4820.0,"l":4450.0,"c":4533.0,"v":10.0,"dr":-0.0702,"sa":0.7218},{"date":"2021-03-05","o":4590.0,"h":4645.5,"l":4295.0,"c":4550.0,"v":1.0,"dr":0.0038,"sa":0.7197},{"date":"2021-03-08","o":4561.5,"h":4623.5,"l":4350.0,"c":4350.0,"v":1.0,"dr":-0.044,"sa":0.7215},{"date":"2021-03-09","o":4391.0,"h":4723.0,"l":4391.0,"c":4705.5,"v":10.0,"dr":0.0817,"sa":0.6884},{"date":"2021-03-10","o":4713.5,"h":4856.5,"l":4572.0,"c":4590.0,"v":2.0,"dr":-0.0245,"sa":0.6891},{"date":"2021-03-11","o":4717.5,"h":4800.0,"l":4650.0,"c":4796.5,"v":6.0,"dr":0.045,"sa":0.6821},{"date":"2021-03-12","o":4790.0,"h":4790.0,"l":4575.0,"c":4692.0,"v":936.0,"dr":-0.0218,"sa":0.6826},{"date":"2021-03-15","o":4692.0,"h":4771.0,"l":4622.0,"c":4727.0,"v":813.0,"dr":0.0075,"sa":0.6822},{"date":"2021-03-16","o":4731.5,"h":4845.0,"l":4681.0,"c":4723.5,"v":1667.0,"dr":-0.0007,"sa":0.6823},{"date":"2021-03-17","o":4730.0,"h":4789.5,"l":4627.0,"c":4774.5,"v":537.0,"dr":0.0108,"sa":0.6822},{"date":"2021-03-18","o":4692.0,"h":4692.0,"l":4510.0,"c":4529.0,"v":2077.0,"dr":-0.0514,"sa":0.6833},{"date":"2021-03-19","o":4510.0,"h":4600.0,"l":4481.5,"c":4534.5,"v":746.0,"dr":0.0012,"sa":0.6832},{"date":"2021-03-22","o":4719.5,"h":4719.5,"l":4556.5,"c":4595.0,"v":911.0,"dr":0.0133,"sa":0.6833},{"date":"2021-03-23","o":4569.0,"h":4630.0,"l":4526.0,"c":4531.5,"v":2141.0,"dr":-0.0138,"sa":0.6827},{"date":"2021-03-25","o":4460.0,"h":4460.0,"l":4166.0,"c":4230.0,"v":1.0,"dr":-0.0665,"sa":0.6812},{"date":"2021-03-26","o":4305.0,"h":4390.0,"l":4230.0,"c":4355.0,"v":690.0,"dr":0.0296,"sa":0.6815},{"date":"2021-03-29","o":4401.0,"h":4432.0,"l":4230.0,"c":4270.0,"v":805.0,"dr":-0.0195,"sa":0.6819},{"date":"2021-03-30","o":4275.0,"h":4370.0,"l":4250.0,"c":4369.0,"v":1146.0,"dr":0.0232,"sa":0.6821},{"date":"2021-03-31","o":4492.0,"h":4560.0,"l":4440.0,"c":4541.5,"v":2965.0,"dr":0.0395,"sa":0.6829},{"date":"2021-04-05","o":4650.0,"h":4825.0,"l":4563.5,"c":4668.5,"v":1130.0,"dr":0.028,"sa":0.683},{"date":"2021-04-06","o":4671.0,"h":4790.0,"l":4630.0,"c":4765.5,"v":2289.0,"dr":0.0208,"sa":0.6831},{"date":"2021-04-07","o":4785.0,"h":4906.0,"l":4781.0,"c":4843.5,"v":1418.0,"dr":0.0164,"sa":0.6832},{"date":"2021-04-08","o":4910.0,"h":5000.0,"l":4850.0,"c":4995.0,"v":1364.0,"dr":0.0313,"sa":0.6836},{"date":"2021-04-09","o":5000.0,"h":5060.0,"l":4964.5,"c":5046.5,"v":2003.0,"dr":0.0103,"sa":0.6835},{"date":"2021-04-12","o":5054.0,"h":5054.5,"l":4982.0,"c":5051.0,"v":417.0,"dr":0.0009,"sa":0.6835},{"date":"2021-04-13","o":5103.5,"h":5246.0,"l":5103.5,"c":5207.0,"v":1755.0,"dr":0.0309,"sa":0.6839},{"date":"2021-04-14","o":5200.0,"h":5204.0,"l":5022.0,"c":5046.0,"v":1326.0,"dr":-0.0309,"sa":0.6848},{"date":"2021-04-15","o":5170.0,"h":5215.5,"l":5143.0,"c":5189.5,"v":2065.0,"dr":0.0284,"sa":0.6849},{"date":"2021-04-16","o":5086.0,"h":5190.0,"l":5081.5,"c":5110.5,"v":1683.0,"dr":-0.0152,"sa":0.6852},{"date":"2021-04-19","o":5110.0,"h":5110.0,"l":5009.0,"c":5079.0,"v":1535.0,"dr":-0.0062,"sa":0.6836},{"date":"2021-04-20","o":5100.0,"h":5144.0,"l":4976.0,"c":5064.5,"v":997.0,"dr":-0.0029,"sa":0.6781},{"date":"2021-04-21","o":4900.0,"h":5096.0,"l":4900.0,"c":5082.5,"v":944.0,"dr":0.0036,"sa":0.6781},{"date":"2021-04-22","o":5082.0,"h":5150.0,"l":4960.0,"c":5018.5,"v":543.0,"dr":-0.0126,"sa":0.6777},{"date":"2021-04-23","o":5023.5,"h":5146.0,"l":5023.5,"c":5134.0,"v":986.0,"dr":0.023,"sa":0.6767},{"date":"2021-04-26","o":5134.0,"h":5262.0,"l":5092.5,"c":5257.0,"v":1.0,"dr":0.024,"sa":0.6768},{"date":"2021-04-27","o":5252.0,"h":5265.0,"l":5158.0,"c":5222.5,"v":2286.0,"dr":-0.0066,"sa":0.6767},{"date":"2021-04-28","o":5246.0,"h":5395.0,"l":5246.0,"c":5336.0,"v":1894.0,"dr":0.0217,"sa":0.664},{"date":"2021-04-29","o":5329.0,"h":5329.0,"l":5215.0,"c":5241.0,"v":1071.0,"dr":-0.0178,"sa":0.661},{"date":"2021-04-30","o":5250.0,"h":5250.0,"l":5105.5,"c":5105.5,"v":3.0,"dr":-0.0259,"sa":0.6618},{"date":"2021-05-03","o":5051.0,"h":5251.0,"l":5051.0,"c":5129.0,"v":2482.0,"dr":0.0046,"sa":0.5589},{"date":"2021-05-04","o":4994.0,"h":5005.0,"l":4925.0,"c":4992.0,"v":1126.0,"dr":-0.0267,"sa":0.5572},{"date":"2021-05-05","o":4981.0,"h":5029.5,"l":4920.5,"c":4944.0,"v":1037.0,"dr":-0.0096,"sa":0.5551},{"date":"2021-05-06","o":4959.5,"h":5065.0,"l":4862.5,"c":4988.5,"v":2166.0,"dr":0.009,"sa":0.5548},{"date":"2021-05-07","o":5028.0,"h":5137.5,"l":4970.0,"c":5060.0,"v":1253.0,"dr":0.0143,"sa":0.5541},{"date":"2021-05-10","o":4988.5,"h":4988.5,"l":4826.0,"c":4837.5,"v":894.0,"dr":-0.044,"sa":0.5562},{"date":"2021-05-11","o":4780.0,"h":4936.0,"l":4757.0,"c":4885.0,"v":1877.0,"dr":0.0098,"sa":0.5539},{"date":"2021-05-12","o":4885.0,"h":4885.0,"l":4727.0,"c":4738.5,"v":2550.0,"dr":-0.03,"sa":0.5528},{"date":"2021-05-13","o":4763.0,"h":4861.5,"l":4740.0,"c":4800.0,"v":813.0,"dr":0.013,"sa":0.5528},{"date":"2021-05-14","o":4829.5,"h":4913.0,"l":4802.5,"c":4909.5,"v":657.0,"dr":0.0228,"sa":0.5493},{"date":"2021-05-17","o":4900.0,"h":4905.0,"l":4815.0,"c":4905.0,"v":1.0,"dr":-0.0009,"sa":0.5488},{"date":"2021-05-18","o":4943.5,"h":5000.0,"l":4926.0,"c":4930.0,"v":4.0,"dr":0.0051,"sa":0.5394},{"date":"2021-05-19","o":4770.0,"h":5011.0,"l":4770.0,"c":4972.0,"v":1.0,"dr":0.0085,"sa":0.5392},{"date":"2021-05-20","o":5051.0,"h":5210.0,"l":5051.0,"c":5172.0,"v":3.0,"dr":0.0402,"sa":0.5405},{"date":"2021-05-21","o":5183.0,"h":5250.0,"l":5166.0,"c":5212.0,"v":5.0,"dr":0.0077,"sa":0.5404},{"date":"2021-05-26","o":5261.5,"h":5408.5,"l":5261.5,"c":5390.0,"v":2074.0,"dr":0.0342,"sa":0.5404},{"date":"2021-05-27","o":5440.0,"h":5440.0,"l":5300.0,"c":5324.0,"v":778.0,"dr":-0.0122,"sa":0.5402},{"date":"2021-05-28","o":5380.0,"h":5432.5,"l":5334.0,"c":5368.0,"v":1.0,"dr":0.0083,"sa":0.5402},{"date":"2021-05-31","o":5439.0,"h":5439.0,"l":5186.0,"c":5366.5,"v":245.0,"dr":-0.0003,"sa":0.5402},{"date":"2021-06-01","o":5350.0,"h":5425.5,"l":5288.5,"c":5381.0,"v":787.0,"dr":0.0027,"sa":0.5398},{"date":"2021-06-02","o":5414.5,"h":5520.0,"l":5414.5,"c":5500.0,"v":1368.0,"dr":0.0221,"sa":0.5395},{"date":"2021-06-03","o":5400.0,"h":5487.0,"l":5371.5,"c":5385.5,"v":778.0,"dr":-0.0208,"sa":0.54},{"date":"2021-06-04","o":5400.5,"h":5535.0,"l":5400.5,"c":5486.0,"v":636.0,"dr":0.0187,"sa":0.5381},{"date":"2021-06-07","o":5508.0,"h":5508.0,"l":5405.5,"c":5431.0,"v":823.0,"dr":-0.01,"sa":0.5383},{"date":"2021-06-08","o":5450.5,"h":5515.5,"l":5418.0,"c":5495.0,"v":1240.0,"dr":0.0118,"sa":0.5359},{"date":"2021-06-09","o":5500.0,"h":5540.0,"l":5465.0,"c":5468.0,"v":368.0,"dr":-0.0049,"sa":0.5342},{"date":"2021-06-10","o":5517.0,"h":5600.0,"l":5497.5,"c":5559.0,"v":1562.0,"dr":0.0166,"sa":0.5337},{"date":"2021-06-11","o":5590.0,"h":5627.5,"l":5540.5,"c":5574.5,"v":490.0,"dr":0.0028,"sa":0.5333},{"date":"2021-06-14","o":5639.5,"h":5652.0,"l":5560.0,"c":5640.0,"v":1342.0,"dr":0.0117,"sa":0.5333},{"date":"2021-06-15","o":5570.5,"h":5647.0,"l":5570.5,"c":5592.0,"v":845.0,"dr":-0.0085,"sa":0.5335},{"date":"2021-06-16","o":5610.0,"h":5650.0,"l":5501.5,"c":5569.5,"v":896.0,"dr":-0.004,"sa":0.5333},{"date":"2021-06-17","o":5611.0,"h":5833.5,"l":5611.0,"c":5826.0,"v":1216.0,"dr":0.0461,"sa":0.5349},{"date":"2021-06-18","o":5780.0,"h":5972.5,"l":5721.0,"c":5914.5,"v":946.0,"dr":0.0152,"sa":0.5348},{"date":"2021-06-22","o":5915.0,"h":6080.0,"l":5875.0,"c":6047.0,"v":1223.0,"dr":0.0224,"sa":0.5351},{"date":"2021-06-23","o":6030.0,"h":6098.5,"l":5990.5,"c":6054.5,"v":825.0,"dr":0.0012,"sa":0.535},{"date":"2021-06-24","o":6104.5,"h":6240.0,"l":6100.5,"c":6187.5,"v":1249.0,"dr":0.022,"sa":0.5319},{"date":"2021-06-25","o":6185.0,"h":6191.0,"l":6100.0,"c":6166.5,"v":857.0,"dr":-0.0034,"sa":0.531},{"date":"2021-06-28","o":6230.0,"h":6300.0,"l":6191.0,"c":6242.5,"v":2485.0,"dr":0.0123,"sa":0.5289},{"date":"2021-06-29","o":6305.0,"h":6305.0,"l":6174.0,"c":6217.5,"v":1137.0,"dr":-0.004,"sa":0.5285},{"date":"2021-06-30","o":6205.0,"h":6300.0,"l":6119.0,"c":6263.5,"v":1374.0,"dr":0.0074,"sa":0.5278},{"date":"2021-07-01","o":6245.0,"h":6265.0,"l":6111.5,"c":6178.0,"v":1313.0,"dr":-0.0137,"sa":0.5279},{"date":"2021-07-02","o":6279.5,"h":6290.0,"l":6230.0,"c":6269.0,"v":1021.0,"dr":0.0147,"sa":0.5266},{"date":"2021-07-05","o":6290.0,"h":6437.0,"l":6102.0,"c":6380.0,"v":185.0,"dr":0.0177,"sa":0.5267},{"date":"2021-07-06","o":6290.0,"h":6451.0,"l":6262.0,"c":6371.5,"v":1569.0,"dr":-0.0013,"sa":0.524},{"date":"2021-07-07","o":6400.0,"h":6471.0,"l":6369.0,"c":6453.5,"v":1062.0,"dr":0.0129,"sa":0.5227},{"date":"2021-07-08","o":6311.5,"h":6450.0,"l":6305.0,"c":6404.5,"v":1456.0,"dr":-0.0076,"sa":0.5227},{"date":"2021-07-12","o":6500.0,"h":6544.5,"l":6458.0,"c":6488.5,"v":1929.0,"dr":0.0131,"sa":0.5208},{"date":"2021-07-13","o":6534.0,"h":6636.0,"l":6411.0,"c":6490.0,"v":1227.0,"dr":0.0002,"sa":0.5194},{"date":"2021-07-14","o":6500.0,"h":6570.5,"l":6441.0,"c":6463.0,"v":520.0,"dr":-0.0042,"sa":0.5191},{"date":"2021-07-15","o":6375.0,"h":6481.5,"l":6359.0,"c":6470.0,"v":1287.0,"dr":0.0011,"sa":0.5186},{"date":"2021-07-16","o":6470.0,"h":6516.0,"l":6385.0,"c":6478.5,"v":2047.0,"dr":0.0013,"sa":0.5183},{"date":"2021-07-19","o":6257.0,"h":6565.0,"l":6224.0,"c":6528.5,"v":1555.0,"dr":0.0077,"sa":0.5162},{"date":"2021-07-20","o":6543.5,"h":6731.0,"l":6499.0,"c":6682.5,"v":703.0,"dr":0.0236,"sa":0.5165},{"date":"2021-07-21","o":6683.0,"h":6757.0,"l":6653.5,"c":6750.5,"v":1088.0,"dr":0.0102,"sa":0.5156},{"date":"2021-07-22","o":6800.0,"h":6849.0,"l":6773.5,"c":6807.0,"v":733.0,"dr":0.0084,"sa":0.5156},{"date":"2021-07-23","o":6850.0,"h":6963.5,"l":6850.0,"c":6929.5,"v":854.0,"dr":0.018,"sa":0.5142},{"date":"2021-07-26","o":6972.5,"h":6972.5,"l":6859.0,"c":6911.0,"v":746.0,"dr":-0.0027,"sa":0.5142},{"date":"2021-07-27","o":6911.0,"h":6920.0,"l":6676.0,"c":6757.5,"v":710.0,"dr":-0.0222,"sa":0.5149},{"date":"2021-07-28","o":6755.0,"h":6853.5,"l":6738.5,"c":6805.5,"v":1288.0,"dr":0.0071,"sa":0.5135},{"date":"2021-07-29","o":6467.5,"h":6544.0,"l":6380.0,"c":6456.5,"v":7796.0,"dr":-0.0513,"sa":0.514},{"date":"2021-07-30","o":6367.0,"h":6376.0,"l":6239.0,"c":6248.0,"v":5172.0,"dr":-0.0323,"sa":0.5142},{"date":"2021-08-02","o":6278.0,"h":6278.0,"l":6100.0,"c":6144.0,"v":3203.0,"dr":-0.0166,"sa":0.5145},{"date":"2021-08-03","o":6178.5,"h":6203.0,"l":6126.0,"c":6172.5,"v":5117.0,"dr":0.0046,"sa":0.5128},{"date":"2021-08-04","o":6220.5,"h":6220.5,"l":6134.0,"c":6169.0,"v":7525.0,"dr":-0.0006,"sa":0.5128},{"date":"2021-08-05","o":6250.0,"h":6289.0,"l":6200.0,"c":6282.0,"v":4319.0,"dr":0.0183,"sa":0.5114},{"date":"2021-08-06","o":6289.0,"h":6289.0,"l":6175.0,"c":6212.5,"v":6467.0,"dr":-0.0111,"sa":0.5115},{"date":"2021-08-09","o":6212.5,"h":6219.5,"l":6145.0,"c":6180.0,"v":787.0,"dr":-0.0052,"sa":0.5086},{"date":"2021-08-10","o":6183.5,"h":6200.0,"l":6030.0,"c":6086.0,"v":1165.0,"dr":-0.0152,"sa":0.507},{"date":"2021-08-11","o":6100.0,"h":6148.0,"l":6059.0,"c":6133.0,"v":706.0,"dr":0.0077,"sa":0.5057},{"date":"2021-08-12","o":6169.0,"h":6169.0,"l":5980.0,"c":6003.0,"v":3774.0,"dr":-0.0212,"sa":0.5063},{"date":"2021-08-13","o":6014.0,"h":6152.0,"l":6014.0,"c":6112.0,"v":1496.0,"dr":0.0182,"sa":0.5054},{"date":"2021-08-17","o":6074.5,"h":6093.0,"l":5945.0,"c":5988.5,"v":1219.0,"dr":-0.0202,"sa":0.5044},{"date":"2021-08-18","o":5930.0,"h":6039.0,"l":5900.0,"c":5997.0,"v":1279.0,"dr":0.0014,"sa":0.5043},{"date":"2021-08-19","o":5898.5,"h":6100.0,"l":5898.5,"c":6067.5,"v":815.0,"dr":0.0118,"sa":0.5038},{"date":"2021-08-20","o":6150.5,"h":6159.5,"l":6075.0,"c":6143.0,"v":1280.0,"dr":0.0124,"sa":0.503},{"date":"2021-08-23","o":6200.0,"h":6252.0,"l":6092.0,"c":6192.5,"v":1788.0,"dr":0.0081,"sa":0.5028},{"date":"2021-08-24","o":6191.5,"h":6289.0,"l":6096.5,"c":6204.5,"v":1606.0,"dr":0.0019,"sa":0.5008},{"date":"2021-08-25","o":6287.0,"h":6287.0,"l":6085.5,"c":6139.0,"v":1138.0,"dr":-0.0106,"sa":0.5004},{"date":"2021-08-26","o":6160.0,"h":6160.0,"l":6040.0,"c":6083.5,"v":1253.0,"dr":-0.009,"sa":0.4998},{"date":"2021-08-27","o":6125.0,"h":6200.0,"l":6043.0,"c":6189.0,"v":576.0,"dr":0.0173,"sa":0.4994},{"date":"2021-08-30","o":6289.0,"h":6429.5,"l":6199.5,"c":6344.5,"v":2346.0,"dr":0.0251,"sa":0.4998},{"date":"2021-08-31","o":6350.0,"h":6400.0,"l":6274.5,"c":6367.0,"v":1385.0,"dr":0.0035,"sa":0.496},{"date":"2021-09-01","o":6448.0,"h":6450.0,"l":6328.5,"c":6348.0,"v":2855.0,"dr":-0.003,"sa":0.4953},{"date":"2021-09-02","o":6398.5,"h":6400.0,"l":6313.0,"c":6338.5,"v":782.0,"dr":-0.0015,"sa":0.4953},{"date":"2021-09-03","o":6343.5,"h":6449.0,"l":6339.0,"c":6412.5,"v":1013.0,"dr":0.0117,"sa":0.4953},{"date":"2021-09-06","o":6413.0,"h":6489.5,"l":6330.5,"c":6445.0,"v":236.0,"dr":0.0051,"sa":0.4953},{"date":"2021-09-07","o":6359.5,"h":6535.0,"l":6359.5,"c":6515.5,"v":1820.0,"dr":0.0109,"sa":0.4925},{"date":"2021-09-08","o":6550.0,"h":6550.0,"l":6319.0,"c":6324.0,"v":1306.0,"dr":-0.0294,"sa":0.4936},{"date":"2021-09-09","o":6453.0,"h":6500.0,"l":6400.0,"c":6490.0,"v":2324.0,"dr":0.0262,"sa":0.4941},{"date":"2021-09-10","o":6548.0,"h":6567.5,"l":6412.0,"c":6496.0,"v":2351.0,"dr":0.0009,"sa":0.4936},{"date":"2021-09-13","o":6485.0,"h":6485.0,"l":6092.5,"c":6255.0,"v":845.0,"dr":-0.0371,"sa":0.4951},{"date":"2021-09-14","o":6249.5,"h":6326.0,"l":6242.5,"c":6306.0,"v":969.0,"dr":0.0082,"sa":0.4919},{"date":"2021-09-15","o":6255.0,"h":6360.0,"l":6251.0,"c":6351.5,"v":1066.0,"dr":0.0072,"sa":0.4919},{"date":"2021-09-16","o":6360.0,"h":6389.0,"l":6180.0,"c":6368.5,"v":564.0,"dr":0.0027,"sa":0.4906},{"date":"2021-09-17","o":6370.5,"h":6370.5,"l":6256.0,"c":6260.0,"v":936.0,"dr":-0.017,"sa":0.479},{"date":"2021-09-20","o":6200.0,"h":6200.0,"l":5892.0,"c":6173.5,"v":1874.0,"dr":-0.0138,"sa":0.4762},{"date":"2021-09-21","o":6005.0,"h":6308.0,"l":6005.0,"c":6261.5,"v":1167.0,"dr":0.0143,"sa":0.4761},{"date":"2021-09-22","o":6285.5,"h":6453.0,"l":6259.0,"c":6426.0,"v":1525.0,"dr":0.0263,"sa":0.4765},{"date":"2021-09-23","o":6500.0,"h":6627.0,"l":6498.5,"c":6613.0,"v":1362.0,"dr":0.0291,"sa":0.4764},{"date":"2021-09-24","o":6600.0,"h":6664.5,"l":6500.5,"c":6650.0,"v":1642.0,"dr":0.0056,"sa":0.4751},{"date":"2021-09-27","o":6550.0,"h":6625.0,"l":6534.5,"c":6606.0,"v":1267.0,"dr":-0.0066,"sa":0.4751},{"date":"2021-09-28","o":6550.0,"h":6550.0,"l":6350.0,"c":6414.5,"v":1749.0,"dr":-0.029,"sa":0.4707},{"date":"2021-09-29","o":6500.0,"h":6500.0,"l":6228.0,"c":6315.0,"v":1251.0,"dr":-0.0155,"sa":0.4703},{"date":"2021-09-30","o":6350.0,"h":6375.5,"l":6247.0,"c":6272.5,"v":1013.0,"dr":-0.0067,"sa":0.4579},{"date":"2021-10-01","o":6280.0,"h":6420.0,"l":6250.5,"c":6405.5,"v":1228.0,"dr":0.0212,"sa":0.4556},{"date":"2021-10-04","o":6400.0,"h":6400.0,"l":6050.0,"c":6129.0,"v":1649.0,"dr":-0.0432,"sa":0.4579},{"date":"2021-10-05","o":6145.0,"h":6279.0,"l":6052.5,"c":6227.5,"v":2035.0,"dr":0.0161,"sa":0.4549},{"date":"2021-10-06","o":6225.0,"h":6350.0,"l":6158.5,"c":6325.0,"v":550.0,"dr":0.0157,"sa":0.4514},{"date":"2021-10-07","o":6499.0,"h":6500.0,"l":6285.0,"c":6303.0,"v":463.0,"dr":-0.0035,"sa":0.451},{"date":"2021-10-12","o":6299.0,"h":6299.0,"l":5996.0,"c":6148.0,"v":948.0,"dr":-0.0246,"sa":0.4514},{"date":"2021-10-13","o":6190.0,"h":6219.5,"l":6081.5,"c":6157.5,"v":677.0,"dr":0.0015,"sa":0.4514},{"date":"2021-10-14","o":6264.0,"h":6476.0,"l":6264.0,"c":6464.0,"v":1916.0,"dr":0.0498,"sa":0.4539},{"date":"2021-10-15","o":6500.0,"h":6530.5,"l":6411.5,"c":6523.0,"v":596.0,"dr":0.0091,"sa":0.4538},{"date":"2021-10-18","o":6525.0,"h":6578.0,"l":6457.5,"c":6577.5,"v":961.0,"dr":0.0084,"sa":0.453},{"date":"2021-10-19","o":6589.0,"h":6660.0,"l":6589.0,"c":6650.0,"v":1229.0,"dr":0.011,"sa":0.4517},{"date":"2021-10-20","o":6650.0,"h":6659.5,"l":6207.0,"c":6348.0,"v":7314.0,"dr":-0.0454,"sa":0.4535},{"date":"2021-10-21","o":6250.0,"h":6250.0,"l":6030.0,"c":6039.0,"v":6090.0,"dr":-0.0487,"sa":0.4562},{"date":"2021-10-22","o":6020.0,"h":6133.0,"l":6001.0,"c":6028.5,"v":4110.0,"dr":-0.0017,"sa":0.454},{"date":"2021-10-25","o":6256.5,"h":6350.0,"l":6186.5,"c":6200.5,"v":2684.0,"dr":0.0285,"sa":0.4485},{"date":"2021-10-26","o":6200.0,"h":6209.5,"l":6036.0,"c":6105.0,"v":1819.0,"dr":-0.0154,"sa":0.4486},{"date":"2021-10-27","o":6100.0,"h":6100.0,"l":5879.5,"c":5935.0,"v":4474.0,"dr":-0.0278,"sa":0.4496},{"date":"2021-10-28","o":5971.5,"h":6115.0,"l":5926.0,"c":6110.5,"v":4418.0,"dr":0.0296,"sa":0.4504},{"date":"2021-10-29","o":6115.0,"h":6171.0,"l":6047.0,"c":6081.5,"v":2507.0,"dr":-0.0047,"sa":0.4499},{"date":"2021-11-01","o":6120.0,"h":6222.0,"l":6034.0,"c":6214.0,"v":2600.0,"dr":0.0218,"sa":0.4476},{"date":"2021-11-02","o":6226.0,"h":6274.0,"l":6125.0,"c":6249.5,"v":7690.0,"dr":0.0057,"sa":0.4358},{"date":"2021-11-03","o":6255.0,"h":6255.0,"l":6090.0,"c":6217.5,"v":9279.0,"dr":-0.0051,"sa":0.4355},{"date":"2021-11-04","o":6293.5,"h":6293.5,"l":6080.0,"c":6171.5,"v":6355.0,"dr":-0.0074,"sa":0.4349},{"date":"2021-11-05","o":6173.5,"h":6399.0,"l":6074.0,"c":6300.5,"v":8150.0,"dr":0.0209,"sa":0.4176},{"date":"2021-11-08","o":6235.5,"h":6300.0,"l":6140.0,"c":6198.5,"v":15578.0,"dr":-0.0162,"sa":0.4178},{"date":"2021-11-09","o":5985.0,"h":5985.0,"l":5364.0,"c":5420.5,"v":43079.0,"dr":-0.1255,"sa":0.4278},{"date":"2021-11-10","o":5500.0,"h":5549.0,"l":5357.5,"c":5436.0,"v":7984.0,"dr":0.0029,"sa":0.4229},{"date":"2021-11-11","o":5600.0,"h":5699.0,"l":5412.5,"c":5432.5,"v":11553.0,"dr":-0.0006,"sa":0.4104},{"date":"2021-11-12","o":5487.5,"h":5722.0,"l":5443.0,"c":5691.0,"v":11128.0,"dr":0.0476,"sa":0.4124},{"date":"2021-11-15","o":5800.0,"h":5800.0,"l":5533.0,"c":5590.0,"v":8430.0,"dr":-0.0177,"sa":0.4108},{"date":"2021-11-16","o":5755.0,"h":5755.0,"l":5555.0,"c":5675.5,"v":4171.0,"dr":0.0153,"sa":0.4103},{"date":"2021-11-17","o":5674.0,"h":5674.0,"l":5415.5,"c":5476.0,"v":8496.0,"dr":-0.0352,"sa":0.407},{"date":"2021-11-18","o":5553.5,"h":5570.5,"l":5321.5,"c":5408.5,"v":4412.0,"dr":-0.0123,"sa":0.407},{"date":"2021-11-19","o":5408.5,"h":5459.5,"l":5177.0,"c":5206.5,"v":5995.0,"dr":-0.0373,"sa":0.4009},{"date":"2021-11-23","o":5200.0,"h":5200.0,"l":4980.0,"c":5097.0,"v":5883.0,"dr":-0.021,"sa":0.4011},{"date":"2021-11-24","o":5097.0,"h":5300.0,"l":5034.5,"c":5125.0,"v":3855.0,"dr":0.0055,"sa":0.3991},{"date":"2021-11-25","o":5125.0,"h":5250.0,"l":5115.0,"c":5223.5,"v":836.0,"dr":0.0192,"sa":0.3995},{"date":"2021-11-26","o":5201.0,"h":5222.0,"l":4964.0,"c":5139.0,"v":4067.0,"dr":-0.0162,"sa":0.3973},{"date":"2021-11-29","o":5195.0,"h":5195.0,"l":4850.0,"c":4947.5,"v":5535.0,"dr":-0.0373,"sa":0.3981},{"date":"2021-11-30","o":4866.0,"h":4993.5,"l":4822.0,"c":4950.0,"v":4700.0,"dr":0.0005,"sa":0.3978},{"date":"2021-12-01","o":4983.5,"h":5107.0,"l":4942.0,"c":4980.0,"v":2865.0,"dr":0.0061,"sa":0.3976},{"date":"2021-12-02","o":4890.0,"h":5160.5,"l":4875.5,"c":5095.0,"v":4728.0,"dr":0.0231,"sa":0.3982},{"date":"2021-12-03","o":5200.0,"h":5200.0,"l":4931.0,"c":5011.0,"v":3106.0,"dr":-0.0165,"sa":0.3967},{"date":"2021-12-06","o":5011.0,"h":5110.0,"l":4925.0,"c":5063.5,"v":2390.0,"dr":0.0105,"sa":0.3953},{"date":"2021-12-07","o":5160.0,"h":5310.0,"l":5150.0,"c":5199.5,"v":7704.0,"dr":0.0269,"sa":0.3952},{"date":"2021-12-09","o":5300.0,"h":5375.0,"l":5030.0,"c":5062.0,"v":3581.0,"dr":-0.0264,"sa":0.3959},{"date":"2021-12-10","o":5200.0,"h":5200.0,"l":4901.0,"c":4909.5,"v":2109.0,"dr":-0.0301,"sa":0.397},{"date":"2021-12-13","o":4920.0,"h":4989.0,"l":4750.0,"c":4789.0,"v":2554.0,"dr":-0.0245,"sa":0.3975},{"date":"2021-12-14","o":4642.0,"h":4847.0,"l":4586.0,"c":4773.0,"v":1679.0,"dr":-0.0033,"sa":0.3974},{"date":"2021-12-15","o":4775.0,"h":4817.0,"l":4600.0,"c":4686.5,"v":2586.0,"dr":-0.0181,"sa":0.3964},{"date":"2021-12-16","o":4775.0,"h":4942.0,"l":4758.5,"c":4790.0,"v":2328.0,"dr":0.0221,"sa":0.3967},{"date":"2021-12-17","o":4773.0,"h":4819.5,"l":4674.5,"c":4809.5,"v":3556.0,"dr":0.0041,"sa":0.3967},{"date":"2021-12-20","o":4810.0,"h":4845.0,"l":4680.0,"c":4747.0,"v":1184.0,"dr":-0.013,"sa":0.3939},{"date":"2021-12-21","o":4825.5,"h":4940.0,"l":4761.0,"c":4927.5,"v":2154.0,"dr":0.038,"sa":0.3954},{"date":"2021-12-22","o":4975.0,"h":5003.5,"l":4900.0,"c":4978.5,"v":1540.0,"dr":0.0104,"sa":0.3955},{"date":"2021-12-23","o":4998.0,"h":5053.0,"l":4874.0,"c":4910.0,"v":2667.0,"dr":-0.0138,"sa":0.3935},{"date":"2021-12-27","o":5039.0,"h":5039.0,"l":4745.0,"c":4765.5,"v":2636.0,"dr":-0.0294,"sa":0.3945},{"date":"2021-12-28","o":4765.0,"h":4811.0,"l":4701.5,"c":4739.0,"v":3464.0,"dr":-0.0056,"sa":0.3923},{"date":"2021-12-29","o":4734.0,"h":4837.5,"l":4720.0,"c":4793.5,"v":1587.0,"dr":0.0115,"sa":0.392},{"date":"2021-12-30","o":4756.0,"h":4907.5,"l":4756.0,"c":4886.5,"v":3504.0,"dr":0.0194,"sa":0.3924},{"date":"2022-01-03","o":4885.5,"h":5022.5,"l":4850.0,"c":5007.0,"v":4551.0,"dr":0.0247,"sa":0.393},{"date":"2022-01-04","o":5050.0,"h":5220.0,"l":4831.0,"c":4882.0,"v":3218.0,"dr":-0.025,"sa":0.3927},{"date":"2022-01-05","o":4900.0,"h":4980.0,"l":4862.0,"c":4907.0,"v":2513.0,"dr":0.0051,"sa":0.3926},{"date":"2022-01-06","o":4913.0,"h":5120.0,"l":4801.0,"c":5120.0,"v":3444.0,"dr":0.0434,"sa":0.3944},{"date":"2022-01-07","o":5140.0,"h":5140.0,"l":4900.0,"c":4973.5,"v":1682.0,"dr":-0.0286,"sa":0.3947},{"date":"2022-01-10","o":4999.0,"h":4999.0,"l":4716.5,"c":4819.5,"v":2676.0,"dr":-0.031,"sa":0.3958},{"date":"2022-01-11","o":4947.0,"h":5094.5,"l":4835.0,"c":5088.0,"v":2216.0,"dr":0.0557,"sa":0.3996},{"date":"2022-01-12","o":4950.0,"h":5037.0,"l":4869.5,"c":4933.5,"v":3456.0,"dr":-0.0304,"sa":0.3991},{"date":"2022-01-13","o":4940.0,"h":5008.0,"l":4765.0,"c":4777.5,"v":3100.0,"dr":-0.0316,"sa":0.3992},{"date":"2022-01-14","o":4733.0,"h":4755.0,"l":4572.5,"c":4638.0,"v":2050.0,"dr":-0.0292,"sa":0.3996},{"date":"2022-01-17","o":4650.0,"h":4859.5,"l":4600.0,"c":4718.5,"v":371.0,"dr":0.0174,"sa":0.3987},{"date":"2022-01-18","o":4644.5,"h":4750.0,"l":4575.0,"c":4638.5,"v":2408.0,"dr":-0.017,"sa":0.3991},{"date":"2022-01-19","o":4610.0,"h":4720.0,"l":4559.0,"c":4704.5,"v":5850.0,"dr":0.0142,"sa":0.3993},{"date":"2022-01-20","o":4668.0,"h":4930.0,"l":4600.0,"c":4901.0,"v":1938.0,"dr":0.0418,"sa":0.3996},{"date":"2022-01-21","o":4850.0,"h":4850.0,"l":4559.5,"c":4609.0,"v":3218.0,"dr":-0.0596,"sa":0.4038},{"date":"2022-01-24","o":4446.0,"h":4533.0,"l":4317.5,"c":4464.0,"v":7562.0,"dr":-0.0315,"sa":0.405},{"date":"2022-01-25","o":4377.0,"h":4600.0,"l":4377.0,"c":4571.0,"v":1901.0,"dr":0.024,"sa":0.4056},{"date":"2022-01-26","o":4600.0,"h":4820.0,"l":4572.0,"c":4588.5,"v":5475.0,"dr":0.0038,"sa":0.4053},{"date":"2022-01-27","o":4590.0,"h":4735.0,"l":4533.0,"c":4646.5,"v":2353.0,"dr":0.0126,"sa":0.4054},{"date":"2022-01-28","o":4600.0,"h":4600.0,"l":4370.0,"c":4537.0,"v":1610.0,"dr":-0.0236,"sa":0.4051},{"date":"2022-01-31","o":4536.0,"h":4791.5,"l":4500.0,"c":4770.5,"v":5043.0,"dr":0.0515,"sa":0.4083},{"date":"2022-02-01","o":4800.0,"h":4945.0,"l":4782.0,"c":4862.5,"v":4617.0,"dr":0.0193,"sa":0.4084},{"date":"2022-02-02","o":4652.5,"h":4652.5,"l":3560.0,"c":3637.0,"v":124529.0,"dr":-0.252,"sa":0.48},{"date":"2022-02-04","o":3469.0,"h":3488.0,"l":3375.5,"c":3470.0,"v":30155.0,"dr":-0.0459,"sa":0.4803},{"date":"2022-02-07","o":3535.0,"h":3575.0,"l":3365.0,"c":3392.5,"v":26729.0,"dr":-0.0223,"sa":0.4798},{"date":"2022-02-08","o":3372.0,"h":3385.0,"l":3208.0,"c":3220.0,"v":14640.0,"dr":-0.0508,"sa":0.4817},{"date":"2022-02-09","o":3300.0,"h":3325.5,"l":3217.0,"c":3291.5,"v":16344.0,"dr":0.0222,"sa":0.4801},{"date":"2022-02-10","o":3295.0,"h":3344.0,"l":3205.0,"c":3242.0,"v":7162.0,"dr":-0.015,"sa":0.4792},{"date":"2022-02-11","o":3240.0,"h":3265.5,"l":3080.5,"c":3099.0,"v":14348.0,"dr":-0.0441,"sa":0.4808},{"date":"2022-02-14","o":3075.0,"h":3126.0,"l":3035.0,"c":3064.5,"v":6888.0,"dr":-0.0111,"sa":0.4762},{"date":"2022-02-15","o":3115.0,"h":3128.0,"l":3040.0,"c":3062.5,"v":6745.0,"dr":-0.0007,"sa":0.4762},{"date":"2022-02-16","o":3060.0,"h":3066.0,"l":2921.5,"c":2929.5,"v":12053.0,"dr":-0.0434,"sa":0.4766},{"date":"2022-02-17","o":2939.0,"h":2944.5,"l":2788.0,"c":2793.5,"v":10090.0,"dr":-0.0464,"sa":0.4783},{"date":"2022-02-18","o":2804.0,"h":2805.0,"l":2675.0,"c":2704.5,"v":12684.0,"dr":-0.0319,"sa":0.4792},{"date":"2022-02-21","o":2714.0,"h":2749.5,"l":2630.0,"c":2651.0,"v":2294.0,"dr":-0.0198,"sa":0.4789},{"date":"2022-02-22","o":2651.0,"h":2700.0,"l":2596.0,"c":2624.5,"v":6259.0,"dr":-0.01,"sa":0.4766},{"date":"2022-02-23","o":2638.0,"h":2668.5,"l":2566.0,"c":2577.5,"v":9605.0,"dr":-0.0179,"sa":0.4762},{"date":"2022-02-24","o":2491.0,"h":2631.0,"l":2379.0,"c":2631.0,"v":16997.0,"dr":0.0208,"sa":0.4755},{"date":"2022-02-25","o":2718.0,"h":2758.0,"l":2670.5,"c":2744.0,"v":10071.0,"dr":0.0429,"sa":0.4773},{"date":"2022-03-02","o":2740.0,"h":2740.0,"l":2623.5,"c":2695.5,"v":13943.0,"dr":-0.0177,"sa":0.476},{"date":"2022-03-03","o":2740.0,"h":2740.0,"l":2564.0,"c":2574.5,"v":5613.0,"dr":-0.0449,"sa":0.4757},{"date":"2022-03-04","o":2552.5,"h":2580.0,"l":2480.0,"c":2520.0,"v":5481.0,"dr":-0.0212,"sa":0.4744},{"date":"2022-03-06","o":2401.5,"h":2490.0,"l":2380.0,"c":2407.5,"v":6514.0,"dr":-0.0446,"sa":0.4756},{"date":"2022-03-07","o":2530.0,"h":2571.5,"l":2355.5,"c":2372.5,"v":7643.0,"dr":-0.0145,"sa":0.4748},{"date":"2022-03-08","o":2372.0,"h":2457.0,"l":2310.0,"c":2394.0,"v":5955.0,"dr":0.0091,"sa":0.4713},{"date":"2022-03-09","o":2401.5,"h":2490.0,"l":2380.0,"c":2407.5,"v":6514.0,"dr":0.0056,"sa":0.4713},{"date":"2022-03-10","o":2440.0,"h":2440.0,"l":2330.5,"c":2382.0,"v":4519.0,"dr":-0.0106,"sa":0.4685},{"date":"2022-03-11","o":2386.0,"h":2446.5,"l":2280.0,"c":2324.0,"v":8054.0,"dr":-0.0243,"sa":0.4641},{"date":"2022-03-14","o":2359.5,"h":2399.0,"l":2263.5,"c":2278.0,"v":5689.0,"dr":-0.0198,"sa":0.4644},{"date":"2022-03-15","o":2351.5,"h":2400.0,"l":2288.5,"c":2383.0,"v":3447.0,"dr":0.0461,"sa":0.465},{"date":"2022-03-16","o":2435.0,"h":2635.0,"l":2427.5,"c":2621.5,"v":13943.0,"dr":0.1001,"sa":0.4686},{"date":"2022-03-17","o":2699.0,"h":2750.0,"l":2650.0,"c":2740.0,"v":20889.0,"dr":0.0452,"sa":0.4704},{"date":"2022-03-18","o":2800.0,"h":2922.0,"l":2760.0,"c":2915.0,"v":18438.0,"dr":0.0639,"sa":0.4727},{"date":"2022-03-21","o":2825.5,"h":2877.0,"l":2760.0,"c":2839.5,"v":65694.0,"dr":-0.0259,"sa":0.4729},{"date":"2022-03-22","o":2892.0,"h":2973.5,"l":2892.0,"c":2941.5,"v":11852.0,"dr":0.0359,"sa":0.4743},{"date":"2022-03-23","o":2910.0,"h":2947.0,"l":2865.0,"c":2883.5,"v":12185.0,"dr":-0.0197,"sa":0.4746},{"date":"2022-03-25","o":2903.5,"h":2903.5,"l":2809.0,"c":2845.0,"v":13975.0,"dr":-0.0134,"sa":0.4746},{"date":"2022-03-28","o":2923.0,"h":2923.5,"l":2806.5,"c":2849.5,"v":7761.0,"dr":0.0016,"sa":0.472},{"date":"2022-03-29","o":2959.0,"h":2966.5,"l":2850.0,"c":2909.5,"v":17148.0,"dr":0.0211,"sa":0.4725},{"date":"2022-03-30","o":2963.0,"h":2963.0,"l":2845.0,"c":2855.5,"v":6605.0,"dr":-0.0186,"sa":0.4726},{"date":"2022-03-31","o":2855.5,"h":2875.0,"l":2779.5,"c":2782.5,"v":4522.0,"dr":-0.0256,"sa":0.4731},{"date":"2022-04-01","o":2783.0,"h":2834.0,"l":2714.5,"c":2754.0,"v":3551.0,"dr":-0.0102,"sa":0.4686},{"date":"2022-04-04","o":2760.0,"h":2905.0,"l":2760.0,"c":2895.5,"v":7550.0,"dr":0.0514,"sa":0.4706},{"date":"2022-04-05","o":2920.0,"h":2920.0,"l":2779.0,"c":2791.5,"v":6443.0,"dr":-0.0359,"sa":0.4715},{"date":"2022-04-06","o":2760.0,"h":2760.0,"l":2616.5,"c":2665.0,"v":25194.0,"dr":-0.0453,"sa":0.4729},{"date":"2022-04-07","o":2695.0,"h":2727.5,"l":2615.5,"c":2711.0,"v":6354.0,"dr":0.0173,"sa":0.4715},{"date":"2022-04-08","o":2705.0,"h":2708.0,"l":2629.0,"c":2649.5,"v":3820.0,"dr":-0.0227,"sa":0.471},{"date":"2022-04-11","o":2658.0,"h":2666.5,"l":2576.0,"c":2626.0,"v":6427.0,"dr":-0.0089,"sa":0.4705},{"date":"2022-04-12","o":2670.0,"h":2709.0,"l":2575.0,"c":2579.0,"v":8497.0,"dr":-0.0179,"sa":0.4704},{"date":"2022-04-13","o":2550.0,"h":2550.0,"l":2445.0,"c":2511.5,"v":15944.0,"dr":-0.0262,"sa":0.4699},{"date":"2022-04-18","o":2447.5,"h":2460.0,"l":2332.5,"c":2364.0,"v":8393.0,"dr":-0.0587,"sa":0.4731},{"date":"2022-04-19","o":2390.0,"h":2495.5,"l":2378.5,"c":2472.5,"v":5027.0,"dr":0.0459,"sa":0.4755},{"date":"2022-04-20","o":2350.0,"h":2350.0,"l":2290.0,"c":2328.5,"v":10965.0,"dr":-0.0582,"sa":0.4776},{"date":"2022-04-21","o":2330.0,"h":2334.5,"l":2239.5,"c":2268.5,"v":15521.0,"dr":-0.0258,"sa":0.4773},{"date":"2022-04-22","o":2268.0,"h":2316.5,"l":2222.5,"c":2261.0,"v":9079.0,"dr":-0.0033,"sa":0.4763},{"date":"2022-04-25","o":2278.0,"h":2312.5,"l":2245.0,"c":2292.0,"v":6029.0,"dr":0.0137,"sa":0.4764},{"date":"2022-04-26","o":2285.0,"h":2289.0,"l":2205.0,"c":2256.0,"v":5026.0,"dr":-0.0157,"sa":0.4766},{"date":"2022-04-27","o":2290.0,"h":2295.0,"l":2150.0,"c":2173.0,"v":10815.0,"dr":-0.0368,"sa":0.4778},{"date":"2022-04-28","o":2279.0,"h":2419.5,"l":2200.0,"c":2376.0,"v":20180.0,"dr":0.0934,"sa":0.4874},{"date":"2022-04-29","o":2430.0,"h":2430.0,"l":2263.5,"c":2276.0,"v":5067.0,"dr":-0.0421,"sa":0.4889},{"date":"2022-05-02","o":2302.5,"h":2418.0,"l":2302.0,"c":2410.5,"v":2671.0,"dr":0.0591,"sa":0.4921},{"date":"2022-05-03","o":2427.0,"h":2443.0,"l":2339.0,"c":2346.5,"v":5124.0,"dr":-0.0266,"sa":0.492},{"date":"2022-05-04","o":2339.0,"h":2374.0,"l":2260.0,"c":2371.0,"v":5664.0,"dr":0.0104,"sa":0.4921},{"date":"2022-05-05","o":2344.0,"h":2344.0,"l":2181.0,"c":2201.0,"v":9941.0,"dr":-0.0717,"sa":0.4963},{"date":"2022-05-06","o":2118.5,"h":2182.0,"l":2099.0,"c":2129.5,"v":11004.0,"dr":-0.0325,"sa":0.497},{"date":"2022-05-09","o":2145.0,"h":2145.0,"l":2047.0,"c":2058.0,"v":9591.0,"dr":-0.0336,"sa":0.4974},{"date":"2022-05-10","o":2059.0,"h":2094.0,"l":1975.0,"c":2062.5,"v":7373.0,"dr":0.0022,"sa":0.4974},{"date":"2022-05-11","o":2062.0,"h":2073.5,"l":1950.0,"c":1951.5,"v":16192.0,"dr":-0.0538,"sa":0.4994},{"date":"2022-05-12","o":1910.0,"h":1995.5,"l":1876.5,"c":1931.0,"v":14819.0,"dr":-0.0105,"sa":0.4994},{"date":"2022-05-13","o":2002.0,"h":2105.0,"l":2001.0,"c":2094.0,"v":12072.0,"dr":0.0844,"sa":0.5069},{"date":"2022-05-16","o":2042.5,"h":2110.0,"l":2025.0,"c":2069.5,"v":2954.0,"dr":-0.0117,"sa":0.5067},{"date":"2022-05-19","o":2089.0,"h":2170.0,"l":2082.0,"c":2132.0,"v":2814.0,"dr":0.0302,"sa":0.5061},{"date":"2022-05-20","o":2151.5,"h":2160.0,"l":2045.0,"c":2119.0,"v":4631.0,"dr":-0.0061,"sa":0.506},{"date":"2022-05-23","o":2100.0,"h":2154.0,"l":2090.0,"c":2147.5,"v":9430.0,"dr":0.0134,"sa":0.5055},{"date":"2022-05-24","o":2050.0,"h":2109.5,"l":2040.5,"c":2097.5,"v":1447.0,"dr":-0.0233,"sa":0.5056},{"date":"2022-05-26","o":2125.5,"h":2166.5,"l":2115.0,"c":2146.5,"v":3083.0,"dr":0.0234,"sa":0.5057},{"date":"2022-05-27","o":2205.5,"h":2272.0,"l":2202.0,"c":2264.5,"v":6233.0,"dr":0.055,"sa":0.509},{"date":"2022-05-30","o":2270.0,"h":2349.0,"l":2270.0,"c":2319.5,"v":1077.0,"dr":0.0243,"sa":0.5096},{"date":"2022-05-31","o":2248.0,"h":2290.0,"l":2199.0,"c":2259.5,"v":11565.0,"dr":-0.0259,"sa":0.51},{"date":"2022-06-01","o":2265.0,"h":2265.0,"l":2149.5,"c":2183.5,"v":1967.0,"dr":-0.0336,"sa":0.5092},{"date":"2022-06-02","o":2205.0,"h":2317.0,"l":2202.0,"c":2304.5,"v":4108.0,"dr":0.0554,"sa":0.5124},{"date":"2022-06-03","o":2287.5,"h":2300.0,"l":2236.5,"c":2275.0,"v":23015.0,"dr":-0.0128,"sa":0.5111},{"date":"2022-06-06","o":2280.0,"h":2332.0,"l":2273.5,"c":2275.5,"v":1578.0,"dr":0.0002,"sa":0.5111},{"date":"2022-06-07","o":2238.5,"h":2338.0,"l":2236.5,"c":2328.5,"v":2676.0,"dr":0.0233,"sa":0.5116},{"date":"2022-06-08","o":2345.0,"h":2363.0,"l":2276.5,"c":2297.0,"v":3475.0,"dr":-0.0135,"sa":0.5117},{"date":"2022-06-09","o":2298.0,"h":2335.5,"l":2264.0,"c":2314.5,"v":2359.0,"dr":0.0076,"sa":0.5118},{"date":"2022-06-10","o":2248.5,"h":2270.0,"l":2174.0,"c":2254.5,"v":7768.0,"dr":-0.0259,"sa":0.5117},{"date":"2022-06-13","o":2157.0,"h":2257.5,"l":2152.0,"c":2209.5,"v":8317.0,"dr":-0.02,"sa":0.5117},{"date":"2022-06-14","o":2236.0,"h":2240.0,"l":2142.0,"c":2182.0,"v":7546.0,"dr":-0.0124,"sa":0.5113},{"date":"2022-06-15","o":2195.0,"h":2297.0,"l":2178.0,"c":2266.5,"v":7000.0,"dr":0.0387,"sa":0.5129},{"date":"2022-06-16","o":2194.5,"h":2194.5,"l":2123.5,"c":2160.0,"v":4210.0,"dr":-0.047,"sa":0.5146},{"date":"2022-06-21","o":2231.5,"h":2243.5,"l":2174.0,"c":2189.5,"v":4916.0,"dr":0.0137,"sa":0.5149},{"date":"2022-06-22","o":2188.0,"h":2239.5,"l":2160.0,"c":2162.5,"v":6157.0,"dr":-0.0123,"sa":0.5146},{"date":"2022-06-23","o":2163.0,"h":2185.0,"l":2110.0,"c":2180.5,"v":3605.0,"dr":0.0083,"sa":0.5147},{"date":"2022-06-24","o":2291.5,"h":2330.0,"l":2260.0,"c":2299.5,"v":6541.0,"dr":0.0546,"sa":0.5177},{"date":"2022-06-27","o":2284.5,"h":2319.0,"l":2201.5,"c":2311.5,"v":3200.0,"dr":0.0052,"sa":0.5177},{"date":"2022-06-28","o":2370.0,"h":2370.0,"l":2195.0,"c":2240.5,"v":5555.0,"dr":-0.0307,"sa":0.5185},{"date":"2022-06-29","o":2237.0,"h":2263.5,"l":2200.0,"c":2236.0,"v":2979.0,"dr":-0.002,"sa":0.5161},{"date":"2022-06-30","o":2246.0,"h":2246.0,"l":2107.5,"c":2220.5,"v":5072.0,"dr":-0.0069,"sa":0.5158},{"date":"2022-07-01","o":2245.5,"h":2278.5,"l":2200.0,"c":2250.0,"v":2514.0,"dr":0.0133,"sa":0.5154},{"date":"2022-07-04","o":2317.0,"h":2400.0,"l":2263.0,"c":2349.5,"v":3695.0,"dr":0.0442,"sa":0.5176},{"date":"2022-07-05","o":2349.0,"h":2565.0,"l":2349.0,"c":2560.0,"v":8572.0,"dr":0.0896,"sa":0.5253},{"date":"2022-07-06","o":2550.0,"h":2587.0,"l":2483.0,"c":2551.5,"v":5960.0,"dr":-0.0033,"sa":0.5253},{"date":"2022-07-07","o":2553.0,"h":2780.0,"l":2524.0,"c":2776.0,"v":20930.0,"dr":0.088,"sa":0.5329},{"date":"2022-07-08","o":2755.0,"h":2780.0,"l":2650.5,"c":2764.5,"v":7992.0,"dr":-0.0041,"sa":0.5329},{"date":"2022-07-11","o":2675.0,"h":2675.0,"l":2601.0,"c":2632.0,"v":7190.0,"dr":-0.0479,"sa":0.5347},{"date":"2022-07-12","o":2639.5,"h":2700.0,"l":2581.5,"c":2610.5,"v":3013.0,"dr":-0.0082,"sa":0.5346},{"date":"2022-07-13","o":2580.0,"h":2650.0,"l":2522.0,"c":2600.0,"v":3067.0,"dr":-0.004,"sa":0.5343},{"date":"2022-07-14","o":2542.5,"h":2614.5,"l":2530.0,"c":2597.5,"v":5278.0,"dr":-0.001,"sa":0.5339},{"date":"2022-07-15","o":2648.0,"h":2780.0,"l":2626.0,"c":2773.0,"v":6404.0,"dr":0.0676,"sa":0.5386},{"date":"2022-07-18","o":2837.0,"h":2872.0,"l":2801.0,"c":2818.0,"v":7055.0,"dr":0.0162,"sa":0.5387},{"date":"2022-07-19","o":2822.0,"h":2995.0,"l":2822.0,"c":2987.5,"v":8811.0,"dr":0.0601,"sa":0.5423},{"date":"2022-07-20","o":3000.0,"h":3127.0,"l":2985.0,"c":3120.5,"v":11168.0,"dr":0.0445,"sa":0.5441},{"date":"2022-07-21","o":3201.5,"h":3522.0,"l":3201.5,"c":3444.5,"v":29964.0,"dr":0.1038,"sa":0.5544},{"date":"2022-07-22","o":3459.0,"h":3459.0,"l":3252.0,"c":3292.5,"v":28909.0,"dr":-0.0441,"sa":0.556},{"date":"2022-07-25","o":3300.0,"h":3380.5,"l":3241.0,"c":3324.0,"v":16205.0,"dr":0.0096,"sa":0.5561},{"date":"2022-07-26","o":3265.0,"h":3265.0,"l":3159.0,"c":3199.5,"v":17058.0,"dr":-0.0375,"sa":0.5572},{"date":"2022-07-27","o":3360.0,"h":3608.5,"l":3360.0,"c":3590.0,"v":17766.0,"dr":0.1221,"sa":0.5708},{"date":"2022-07-28","o":3450.0,"h":3525.0,"l":3248.0,"c":3367.5,"v":12254.0,"dr":-0.062,"sa":0.5734},{"date":"2022-07-29","o":3402.5,"h":3446.0,"l":3059.0,"c":3129.0,"v":15810.0,"dr":-0.0708,"sa":0.5774},{"date":"2022-08-01","o":3150.0,"h":3200.0,"l":3015.0,"c":3105.5,"v":10055.0,"dr":-0.0075,"sa":0.5773},{"date":"2022-08-02","o":3105.0,"h":3263.0,"l":3050.0,"c":3235.0,"v":24651.0,"dr":0.0417,"sa":0.5786},{"date":"2022-08-03","o":3616.0,"h":3685.0,"l":3486.5,"c":3532.0,"v":38021.0,"dr":0.0918,"sa":0.5862},{"date":"2022-08-04","o":3532.0,"h":3580.0,"l":3356.5,"c":3547.5,"v":7075.0,"dr":0.0044,"sa":0.5859},{"date":"2022-08-05","o":3502.0,"h":3568.0,"l":3400.0,"c":3407.5,"v":5711.0,"dr":-0.0395,"sa":0.587},{"date":"2022-08-08","o":3498.5,"h":3530.5,"l":3327.5,"c":3422.0,"v":8554.0,"dr":0.0043,"sa":0.585},{"date":"2022-08-09","o":3429.0,"h":3440.0,"l":3334.0,"c":3411.5,"v":2642.0,"dr":-0.0031,"sa":0.5842},{"date":"2022-08-10","o":3450.0,"h":3566.0,"l":3450.0,"c":3557.5,"v":6172.0,"dr":0.0428,"sa":0.5857},{"date":"2022-08-11","o":3630.0,"h":3676.5,"l":3534.5,"c":3543.0,"v":14637.0,"dr":-0.0041,"sa":0.5857},{"date":"2022-08-12","o":3592.0,"h":3648.5,"l":3572.0,"c":3618.0,"v":17506.0,"dr":0.0212,"sa":0.5861},{"date":"2022-08-16","o":3618.0,"h":3635.0,"l":3542.5,"c":3609.0,"v":6286.0,"dr":-0.0025,"sa":0.5858},{"date":"2022-08-17","o":3556.0,"h":3618.5,"l":3508.5,"c":3573.5,"v":3007.0,"dr":-0.0098,"sa":0.5858},{"date":"2022-08-18","o":3560.0,"h":3692.0,"l":3491.0,"c":3676.5,"v":9051.0,"dr":0.0288,"sa":0.5865},{"date":"2022-08-19","o":3560.0,"h":3682.0,"l":3560.0,"c":3637.5,"v":5312.0,"dr":-0.0106,"sa":0.5864},{"date":"2022-08-22","o":3560.0,"h":3569.0,"l":3475.0,"c":3491.5,"v":5382.0,"dr":-0.0401,"sa":0.5876},{"date":"2022-08-23","o":3482.0,"h":3554.0,"l":3400.0,"c":3477.0,"v":7042.0,"dr":-0.0042,"sa":0.5873},{"date":"2022-08-24","o":3505.0,"h":3603.5,"l":3500.0,"c":3504.5,"v":3806.0,"dr":0.0079,"sa":0.5871},{"date":"2022-08-25","o":3510.0,"h":3610.0,"l":3510.0,"c":3567.5,"v":2437.0,"dr":0.018,"sa":0.5871},{"date":"2022-08-26","o":3570.0,"h":3590.5,"l":3406.5,"c":3412.5,"v":1867.0,"dr":-0.0434,"sa":0.5886},{"date":"2022-08-29","o":3410.0,"h":3446.0,"l":3348.0,"c":3402.5,"v":2287.0,"dr":-0.0029,"sa":0.5884},{"date":"2022-08-30","o":3432.0,"h":3435.5,"l":3342.0,"c":3400.0,"v":1854.0,"dr":-0.0007,"sa":0.5883},{"date":"2022-08-31","o":3500.0,"h":3590.0,"l":3440.0,"c":3452.5,"v":2447.0,"dr":0.0154,"sa":0.5884},{"date":"2022-09-01","o":3415.5,"h":3415.5,"l":3306.5,"c":3350.0,"v":6367.0,"dr":-0.0297,"sa":0.5891},{"date":"2022-09-05","o":3350.0,"h":3420.0,"l":3100.0,"c":3189.0,"v":1071.0,"dr":-0.0481,"sa":0.5908},{"date":"2022-09-06","o":3232.0,"h":3280.0,"l":3205.5,"c":3263.5,"v":2370.0,"dr":0.0234,"sa":0.5913},{"date":"2022-09-07","o":3274.0,"h":3369.0,"l":3270.0,"c":3353.5,"v":2572.0,"dr":0.0276,"sa":0.5918},{"date":"2022-09-08","o":3382.0,"h":3423.0,"l":3323.5,"c":3412.5,"v":3240.0,"dr":0.0176,"sa":0.5915},{"date":"2022-09-09","o":3412.0,"h":3452.0,"l":3380.0,"c":3380.5,"v":3621.0,"dr":-0.0094,"sa":0.5915},{"date":"2022-09-12","o":3463.0,"h":3493.0,"l":3390.5,"c":3413.5,"v":1970.0,"dr":0.0098,"sa":0.5916},{"date":"2022-09-13","o":3400.0,"h":3425.0,"l":3324.5,"c":3328.0,"v":1810.0,"dr":-0.025,"sa":0.5921},{"date":"2022-09-14","o":3373.0,"h":3467.0,"l":3371.5,"c":3462.5,"v":1950.0,"dr":0.0404,"sa":0.5934},{"date":"2022-09-15","o":3478.5,"h":3592.0,"l":3478.0,"c":3566.5,"v":2552.0,"dr":0.03,"sa":0.5942},{"date":"2022-09-16","o":3434.5,"h":3540.0,"l":3409.0,"c":3528.0,"v":4436.0,"dr":-0.0108,"sa":0.5942},{"date":"2022-09-19","o":3502.0,"h":3610.0,"l":3491.0,"c":3602.0,"v":3087.0,"dr":0.021,"sa":0.5939},{"date":"2022-09-20","o":3488.0,"h":3496.0,"l":3412.0,"c":3452.5,"v":3413.0,"dr":-0.0415,"sa":0.5946},{"date":"2022-09-21","o":3452.5,"h":3641.5,"l":3452.5,"c":3499.0,"v":4829.0,"dr":0.0135,"sa":0.5948},{"date":"2022-09-22","o":3426.0,"h":3450.0,"l":3392.5,"c":3423.5,"v":3472.0,"dr":-0.0216,"sa":0.5941},{"date":"2022-09-23","o":3400.0,"h":3450.0,"l":3346.0,"c":3394.5,"v":3242.0,"dr":-0.0085,"sa":0.5941},{"date":"2022-09-26","o":3429.0,"h":3450.0,"l":3244.0,"c":3279.5,"v":844.0,"dr":-0.0339,"sa":0.5949},{"date":"2022-09-27","o":3335.0,"h":3359.0,"l":3218.5,"c":3284.0,"v":1957.0,"dr":0.0014,"sa":0.5948},{"date":"2022-09-28","o":3291.5,"h":3509.5,"l":3291.5,"c":3501.0,"v":1183.0,"dr":0.0661,"sa":0.5985},{"date":"2022-09-29","o":3450.0,"h":3473.5,"l":3334.0,"c":3344.5,"v":721.0,"dr":-0.0447,"sa":0.5999},{"date":"2022-09-30","o":3392.5,"h":3439.5,"l":3342.0,"c":3350.5,"v":2042.0,"dr":0.0018,"sa":0.5997},{"date":"2022-10-03","o":3326.0,"h":3397.0,"l":3285.0,"c":3380.0,"v":3839.0,"dr":0.0088,"sa":0.5992},{"date":"2022-10-05","o":3549.0,"h":3680.0,"l":3534.0,"c":3660.0,"v":3161.0,"dr":0.0828,"sa":0.6043},{"date":"2022-10-06","o":3696.5,"h":3700.0,"l":3613.0,"c":3625.0,"v":2018.0,"dr":-0.0096,"sa":0.6044},{"date":"2022-10-11","o":3133.0,"h":3254.0,"l":3084.5,"c":3161.5,"v":3594.0,"dr":-0.1279,"sa":0.6174},{"date":"2022-10-12","o":3158.5,"h":3265.0,"l":3158.5,"c":3225.5,"v":3178.0,"dr":0.0202,"sa":0.6172},{"date":"2022-10-13","o":3199.0,"h":3318.5,"l":3123.5,"c":3304.5,"v":3770.0,"dr":0.0245,"sa":0.6176},{"date":"2022-10-14","o":3220.0,"h":3224.0,"l":3135.0,"c":3144.5,"v":975.0,"dr":-0.0484,"sa":0.6193},{"date":"2022-10-17","o":3231.5,"h":3266.5,"l":3220.0,"c":3247.5,"v":544.0,"dr":0.0328,"sa":0.6199},{"date":"2022-10-18","o":3303.5,"h":3345.0,"l":3223.0,"c":3242.5,"v":3057.0,"dr":-0.0015,"sa":0.6185},{"date":"2022-10-19","o":3232.5,"h":3241.0,"l":3173.0,"c":3199.0,"v":524.0,"dr":-0.0134,"sa":0.6183},{"date":"2022-10-20","o":3243.0,"h":3300.0,"l":3190.0,"c":3226.0,"v":1796.0,"dr":0.0084,"sa":0.6182},{"date":"2022-10-21","o":3150.0,"h":3203.0,"l":3136.0,"c":3182.0,"v":9349.0,"dr":-0.0136,"sa":0.6183},{"date":"2022-10-25","o":3303.0,"h":3420.0,"l":3303.0,"c":3417.0,"v":3262.0,"dr":0.0739,"sa":0.6225},{"date":"2022-10-26","o":3417.0,"h":3470.5,"l":3381.5,"c":3385.5,"v":4639.0,"dr":-0.0092,"sa":0.6225},{"date":"2022-10-27","o":3385.5,"h":3432.0,"l":3344.0,"c":3349.0,"v":1621.0,"dr":-0.0108,"sa":0.6205},{"date":"2022-10-28","o":3290.0,"h":3368.5,"l":3276.0,"c":3304.5,"v":1696.0,"dr":-0.0133,"sa":0.6205},{"date":"2022-10-31","o":3259.0,"h":3259.0,"l":3170.0,"c":3215.5,"v":1426.0,"dr":-0.0269,"sa":0.6209},{"date":"2022-11-01","o":3270.5,"h":3279.5,"l":3151.5,"c":3158.0,"v":4541.0,"dr":-0.0179,"sa":0.6209},{"date":"2022-11-02","o":3155.0,"h":3185.0,"l":3013.5,"c":3021.0,"v":10461.0,"dr":-0.0434,"sa":0.6208},{"date":"2022-11-03","o":3022.0,"h":3022.0,"l":2885.5,"c":2930.0,"v":4367.0,"dr":-0.0301,"sa":0.6197},{"date":"2022-11-04","o":3060.0,"h":3060.0,"l":2770.0,"c":2866.0,"v":6305.0,"dr":-0.0218,"sa":0.62},{"date":"2022-11-07","o":2882.0,"h":2959.0,"l":2865.0,"c":2936.0,"v":3264.0,"dr":0.0244,"sa":0.6198},{"date":"2022-11-08","o":3050.0,"h":3147.0,"l":2990.0,"c":3086.0,"v":3233.0,"dr":0.0511,"sa":0.622},{"date":"2022-11-09","o":3067.5,"h":3069.5,"l":2992.5,"c":3000.5,"v":1604.0,"dr":-0.0277,"sa":0.6219},{"date":"2022-11-10","o":3250.0,"h":3354.0,"l":3191.0,"c":3339.5,"v":6010.0,"dr":0.113,"sa":0.6317},{"date":"2022-11-11","o":3340.0,"h":3560.0,"l":3201.0,"c":3524.5,"v":9441.0,"dr":0.0554,"sa":0.6343},{"date":"2022-11-14","o":3510.0,"h":3530.0,"l":3442.0,"c":3481.0,"v":4538.0,"dr":-0.0123,"sa":0.6339},{"date":"2022-11-15","o":3536.0,"h":3637.0,"l":3536.0,"c":3560.5,"v":7181.0,"dr":0.0228,"sa":0.6344},{"date":"2022-11-16","o":3560.0,"h":3620.0,"l":3447.0,"c":3523.5,"v":3842.0,"dr":-0.0104,"sa":0.6344},{"date":"2022-11-17","o":3449.0,"h":3640.0,"l":3432.0,"c":3584.0,"v":42732.0,"dr":0.0172,"sa":0.6347},{"date":"2022-11-18","o":3584.0,"h":3650.0,"l":3502.0,"c":3532.5,"v":2018.0,"dr":-0.0144,"sa":0.6344},{"date":"2022-11-22","o":3385.0,"h":3391.0,"l":3145.0,"c":3314.5,"v":5125.0,"dr":-0.0617,"sa":0.6371},{"date":"2022-11-23","o":3310.0,"h":3411.0,"l":3277.0,"c":3297.0,"v":3365.0,"dr":-0.0053,"sa":0.6248},{"date":"2022-11-24","o":3300.0,"h":3460.0,"l":3220.0,"c":3351.0,"v":621.0,"dr":0.0164,"sa":0.6251},{"date":"2022-11-25","o":3250.0,"h":3333.0,"l":3250.0,"c":3275.0,"v":973.0,"dr":-0.0227,"sa":0.6255},{"date":"2022-11-28","o":3220.0,"h":3365.0,"l":3215.5,"c":3227.0,"v":1496.0,"dr":-0.0147,"sa":0.6237},{"date":"2022-11-29","o":3239.5,"h":3239.5,"l":3125.5,"c":3142.0,"v":2990.0,"dr":-0.0263,"sa":0.624},{"date":"2022-11-30","o":3160.0,"h":3200.0,"l":3045.0,"c":3169.5,"v":4248.0,"dr":0.0088,"sa":0.6238},{"date":"2022-12-01","o":3170.0,"h":3274.5,"l":3170.0,"c":3190.0,"v":3621.0,"dr":0.0065,"sa":0.6229},{"date":"2022-12-02","o":3069.0,"h":3171.5,"l":3050.0,"c":3060.0,"v":5797.0,"dr":-0.0408,"sa":0.6241},{"date":"2022-12-05","o":3100.0,"h":3100.0,"l":3007.0,"c":3041.5,"v":6021.0,"dr":-0.006,"sa":0.6231},{"date":"2022-12-06","o":3016.0,"h":3125.0,"l":3016.0,"c":3061.0,"v":2464.0,"dr":0.0064,"sa":0.6228},{"date":"2022-12-07","o":3104.0,"h":3200.0,"l":3040.0,"c":3158.0,"v":6879.0,"dr":0.0317,"sa":0.6236},{"date":"2022-12-12","o":3200.0,"h":3200.0,"l":3037.0,"c":3043.0,"v":2371.0,"dr":-0.0364,"sa":0.6243},{"date":"2022-12-13","o":3190.0,"h":3205.0,"l":3035.5,"c":3056.0,"v":6144.0,"dr":0.0043,"sa":0.6242},{"date":"2022-12-14","o":3045.0,"h":3080.0,"l":2910.5,"c":2985.0,"v":1774.0,"dr":-0.0232,"sa":0.6235},{"date":"2022-12-15","o":2906.0,"h":2975.0,"l":2885.0,"c":2898.5,"v":3692.0,"dr":-0.029,"sa":0.6241},{"date":"2022-12-16","o":2890.0,"h":2920.5,"l":2829.5,"c":2862.5,"v":3370.0,"dr":-0.0124,"sa":0.6242},{"date":"2022-12-19","o":2860.0,"h":2900.0,"l":2837.5,"c":2878.5,"v":2755.0,"dr":0.0056,"sa":0.6237},{"date":"2022-12-20","o":2879.0,"h":2880.0,"l":2830.0,"c":2862.0,"v":632.0,"dr":-0.0057,"sa":0.6236},{"date":"2022-12-21","o":2900.0,"h":2997.0,"l":2838.0,"c":2918.0,"v":7979.0,"dr":0.0196,"sa":0.6238},{"date":"2022-12-22","o":2899.5,"h":2899.5,"l":2788.0,"c":2860.5,"v":4571.0,"dr":-0.0197,"sa":0.6234},{"date":"2022-12-23","o":2850.0,"h":2900.0,"l":2842.0,"c":2886.0,"v":3230.0,"dr":0.0089,"sa":0.623},{"date":"2022-12-26","o":2871.0,"h":2950.0,"l":2800.0,"c":2824.5,"v":1296.0,"dr":-0.0213,"sa":0.6227},{"date":"2022-12-28","o":2900.0,"h":2988.0,"l":2821.5,"c":2917.0,"v":5736.0,"dr":0.0327,"sa":0.6232},{"date":"2022-12-29","o":2917.0,"h":3035.5,"l":2917.0,"c":2992.0,"v":1467.0,"dr":0.0257,"sa":0.6237},{"date":"2022-12-30","o":3000.0,"h":3055.0,"l":2900.0,"c":3050.0,"v":1884.0,"dr":0.0194,"sa":0.6238},{"date":"2023-01-02","o":3052.0,"h":3180.0,"l":2960.0,"c":3044.5,"v":676.0,"dr":-0.0018,"sa":0.6234},{"date":"2023-01-03","o":3100.0,"h":3229.5,"l":2998.5,"c":3211.5,"v":6635.0,"dr":0.0549,"sa":0.6259},{"date":"2023-01-04","o":3400.0,"h":3400.0,"l":3248.5,"c":3315.0,"v":6588.0,"dr":0.0322,"sa":0.6266},{"date":"2023-01-05","o":3313.5,"h":3313.5,"l":3229.0,"c":3244.0,"v":3455.0,"dr":-0.0214,"sa":0.6258},{"date":"2023-01-06","o":3240.0,"h":3389.0,"l":3150.5,"c":3247.0,"v":4391.0,"dr":0.0009,"sa":0.6257},{"date":"2023-01-09","o":3260.0,"h":3308.5,"l":3171.0,"c":3187.0,"v":7182.0,"dr":-0.0185,"sa":0.6258},{"date":"2023-01-10","o":3180.0,"h":3249.5,"l":3085.0,"c":3219.5,"v":2279.0,"dr":0.0102,"sa":0.6252},{"date":"2023-01-11","o":3270.0,"h":3312.5,"l":3228.5,"c":3283.0,"v":2994.0,"dr":0.0197,"sa":0.6255},{"date":"2023-01-12","o":3300.0,"h":3439.0,"l":3277.5,"c":3417.0,"v":3333.0,"dr":0.0408,"sa":0.6268},{"date":"2023-01-13","o":3418.0,"h":3475.0,"l":3388.0,"c":3468.5,"v":2568.0,"dr":0.0151,"sa":0.6267},{"date":"2023-01-16","o":3470.0,"h":3565.0,"l":3380.0,"c":3510.0,"v":1435.0,"dr":0.012,"sa":0.6263},{"date":"2023-01-17","o":3505.0,"h":3649.0,"l":3505.0,"c":3634.5,"v":3313.0,"dr":0.0355,"sa":0.6269},{"date":"2023-01-18","o":3640.0,"h":3640.0,"l":3358.5,"c":3399.0,"v":4467.0,"dr":-0.0648,"sa":0.6301},{"date":"2023-01-19","o":3350.0,"h":3397.0,"l":3255.0,"c":3363.5,"v":2345.0,"dr":-0.0104,"sa":0.6286},{"date":"2023-01-20","o":3430.0,"h":3589.0,"l":3430.0,"c":3569.0,"v":2598.0,"dr":0.0611,"sa":0.6311},{"date":"2023-01-23","o":3589.0,"h":3611.0,"l":3475.0,"c":3602.0,"v":5414.0,"dr":0.0092,"sa":0.6304},{"date":"2023-01-24","o":3610.0,"h":3650.0,"l":3568.0,"c":3580.0,"v":1037.0,"dr":-0.0061,"sa":0.6279},{"date":"2023-01-25","o":3605.0,"h":3638.0,"l":3500.0,"c":3625.5,"v":3782.0,"dr":0.0127,"sa":0.6273},{"date":"2023-01-26","o":3639.0,"h":3740.0,"l":3606.0,"c":3716.0,"v":12957.0,"dr":0.025,"sa":0.6271},{"date":"2023-01-27","o":3770.0,"h":3817.0,"l":3720.0,"c":3788.5,"v":8206.0,"dr":0.0195,"sa":0.6267},{"date":"2023-01-30","o":3797.0,"h":3797.0,"l":3670.0,"c":3695.0,"v":6613.0,"dr":-0.0247,"sa":0.6269},{"date":"2023-01-31","o":3705.0,"h":3800.0,"l":3680.0,"c":3730.0,"v":9637.0,"dr":0.0095,"sa":0.6268},{"date":"2023-02-01","o":3708.5,"h":3805.0,"l":3660.5,"c":3802.0,"v":3503.0,"dr":0.0193,"sa":0.6269},{"date":"2023-02-02","o":3900.0,"h":4040.0,"l":3898.0,"c":3972.0,"v":23450.0,"dr":0.0447,"sa":0.6271},{"date":"2023-02-03","o":3970.0,"h":4020.0,"l":3885.0,"c":3941.0,"v":6425.0,"dr":-0.0078,"sa":0.6243},{"date":"2023-02-06","o":3860.0,"h":3860.0,"l":3751.0,"c":3772.5,"v":11461.0,"dr":-0.0428,"sa":0.625},{"date":"2023-02-07","o":3765.0,"h":3811.5,"l":3705.0,"c":3830.0,"v":4791.0,"dr":0.0152,"sa":0.6247},{"date":"2023-02-08","o":3810.0,"h":3828.0,"l":3645.0,"c":3652.5,"v":11586.0,"dr":-0.0463,"sa":0.6264},{"date":"2023-02-09","o":3710.0,"h":3764.0,"l":3630.0,"c":3647.0,"v":16141.0,"dr":-0.0015,"sa":0.6263},{"date":"2023-02-10","o":3688.0,"h":3840.5,"l":3646.5,"c":3741.0,"v":28026.0,"dr":0.0258,"sa":0.6264},{"date":"2023-02-13","o":3702.0,"h":3791.0,"l":3619.5,"c":3681.0,"v":8944.0,"dr":-0.016,"sa":0.6244},{"date":"2023-02-14","o":3680.0,"h":3681.0,"l":3536.0,"c":3567.5,"v":18270.0,"dr":-0.0308,"sa":0.6249},{"date":"2023-02-15","o":3548.0,"h":3620.5,"l":3525.0,"c":3568.5,"v":7171.0,"dr":0.0003,"sa":0.5716},{"date":"2023-02-16","o":3525.0,"h":3651.5,"l":3525.0,"c":3552.5,"v":9137.0,"dr":-0.0045,"sa":0.5697},{"date":"2023-02-17","o":3700.0,"h":3700.0,"l":3405.0,"c":3440.5,"v":7001.0,"dr":-0.0315,"sa":0.5701},{"date":"2023-02-22","o":3489.0,"h":3539.0,"l":3450.0,"c":3483.5,"v":2478.0,"dr":0.0125,"sa":0.5679},{"date":"2023-02-23","o":3494.0,"h":3533.0,"l":3381.0,"c":3440.5,"v":4103.0,"dr":-0.0123,"sa":0.5676},{"date":"2023-02-24","o":3439.0,"h":3439.0,"l":3352.0,"c":3369.0,"v":6640.0,"dr":-0.0208,"sa":0.5678},{"date":"2023-02-27","o":3391.0,"h":3440.0,"l":3359.5,"c":3359.5,"v":2884.0,"dr":-0.0028,"sa":0.5661},{"date":"2023-02-28","o":3380.0,"h":3402.5,"l":3259.0,"c":3375.5,"v":1677.0,"dr":0.0048,"sa":0.5659},{"date":"2023-03-01","o":3376.0,"h":3418.0,"l":3355.0,"c":3403.5,"v":3870.0,"dr":0.0083,"sa":0.566},{"date":"2023-03-02","o":3400.0,"h":3467.5,"l":3378.0,"c":3461.0,"v":5481.0,"dr":0.0169,"sa":0.5644},{"date":"2023-03-03","o":3470.0,"h":3555.0,"l":3463.0,"c":3549.0,"v":1829.0,"dr":0.0254,"sa":0.5629},{"date":"2023-03-06","o":3600.0,"h":3653.0,"l":3551.0,"c":3587.5,"v":1819.0,"dr":0.0108,"sa":0.562},{"date":"2023-03-07","o":3640.0,"h":3640.0,"l":3494.5,"c":3516.5,"v":12847.0,"dr":-0.0198,"sa":0.562},{"date":"2023-03-08","o":3497.0,"h":3600.0,"l":3495.0,"c":3589.0,"v":3361.0,"dr":0.0206,"sa":0.5622},{"date":"2023-03-09","o":3641.0,"h":3798.0,"l":3641.0,"c":3674.0,"v":7859.0,"dr":0.0237,"sa":0.5622},{"date":"2023-03-10","o":3676.0,"h":3729.0,"l":3589.5,"c":3617.0,"v":6839.0,"dr":-0.0155,"sa":0.5622},{"date":"2023-03-13","o":3611.0,"h":3638.0,"l":3557.0,"c":3595.5,"v":8580.0,"dr":-0.0059,"sa":0.5607},{"date":"2023-03-14","o":3620.0,"h":3700.0,"l":3571.5,"c":3599.0,"v":3465.0,"dr":0.001,"sa":0.5604},{"date":"2023-03-15","o":3586.0,"h":3657.0,"l":3567.0,"c":3675.0,"v":5887.0,"dr":0.0211,"sa":0.5588},{"date":"2023-03-16","o":3640.0,"h":3725.0,"l":3610.5,"c":3716.0,"v":7535.0,"dr":0.0112,"sa":0.5584},{"date":"2023-03-17","o":3750.0,"h":3775.0,"l":3660.0,"c":3670.5,"v":5529.0,"dr":-0.0122,"sa":0.5566},{"date":"2023-03-20","o":3700.0,"h":3741.0,"l":3631.0,"c":3679.5,"v":5413.0,"dr":0.0025,"sa":0.5563},{"date":"2023-03-21","o":3745.0,"h":3836.5,"l":3745.0,"c":3824.0,"v":5444.0,"dr":0.0393,"sa":0.5575},{"date":"2023-03-22","o":3828.0,"h":3828.0,"l":3690.0,"c":3706.0,"v":4160.0,"dr":-0.0309,"sa":0.5585},{"date":"2023-03-23","o":3641.0,"h":3680.0,"l":3498.0,"c":3531.0,"v":7385.0,"dr":-0.0472,"sa":0.5605},{"date":"2023-03-27","o":3452.0,"h":3620.0,"l":3450.0,"c":3593.0,"v":1363.0,"dr":0.0176,"sa":0.5601},{"date":"2023-03-28","o":3583.5,"h":3599.0,"l":3525.0,"c":3544.0,"v":4219.0,"dr":-0.0136,"sa":0.5599},{"date":"2023-03-29","o":3610.0,"h":3678.0,"l":3610.0,"c":3665.5,"v":1279.0,"dr":0.0343,"sa":0.5591},{"date":"2023-03-30","o":3700.0,"h":3747.0,"l":3695.0,"c":3725.0,"v":4328.0,"dr":0.0162,"sa":0.5506},{"date":"2023-03-31","o":3740.0,"h":3850.0,"l":3740.0,"c":3849.5,"v":8223.0,"dr":0.0334,"sa":0.5498},{"date":"2023-04-03","o":3899.0,"h":3899.0,"l":3804.5,"c":3825.5,"v":4142.0,"dr":-0.0062,"sa":0.5463},{"date":"2023-04-04","o":3866.5,"h":3885.0,"l":3829.5,"c":3847.5,"v":942.0,"dr":0.0058,"sa":0.5456},{"date":"2023-04-05","o":3839.0,"h":3839.0,"l":3738.5,"c":3742.0,"v":2415.0,"dr":-0.0274,"sa":0.5453},{"date":"2023-04-10","o":3783.0,"h":3795.5,"l":3705.0,"c":3769.5,"v":2713.0,"dr":0.0073,"sa":0.545},{"date":"2023-04-11","o":3800.0,"h":3800.0,"l":3662.0,"c":3674.0,"v":5350.0,"dr":-0.0253,"sa":0.5454},{"date":"2023-04-12","o":3750.5,"h":3773.5,"l":3661.5,"c":3664.5,"v":4487.0,"dr":-0.0026,"sa":0.5454},{"date":"2023-04-13","o":3726.0,"h":3812.5,"l":3726.0,"c":3791.0,"v":7830.0,"dr":0.0345,"sa":0.5461},{"date":"2023-04-14","o":3850.0,"h":3875.0,"l":3807.5,"c":3873.5,"v":1379.0,"dr":0.0218,"sa":0.5461},{"date":"2023-04-17","o":3900.0,"h":3969.0,"l":3884.0,"c":3959.5,"v":9248.0,"dr":0.0222,"sa":0.5457},{"date":"2023-04-18","o":3968.0,"h":4071.0,"l":3942.0,"c":4065.5,"v":9950.0,"dr":0.0268,"sa":0.5462},{"date":"2023-04-19","o":4013.0,"h":4137.0,"l":3958.0,"c":4064.5,"v":3388.0,"dr":-0.0002,"sa":0.5439},{"date":"2023-04-20","o":4000.0,"h":4066.0,"l":3958.5,"c":4032.5,"v":5372.0,"dr":-0.0079,"sa":0.5427},{"date":"2023-04-21","o":4000.0,"h":4210.0,"l":3982.0,"c":4195.5,"v":16613.0,"dr":0.0404,"sa":0.542},{"date":"2023-04-24","o":4201.0,"h":4305.5,"l":4091.0,"c":4294.0,"v":21478.0,"dr":0.0235,"sa":0.5422},{"date":"2023-04-25","o":4295.0,"h":4395.0,"l":4172.0,"c":4180.0,"v":7549.0,"dr":-0.0265,"sa":0.5423},{"date":"2023-04-26","o":4193.5,"h":4244.0,"l":4083.0,"c":4216.5,"v":3944.0,"dr":0.0087,"sa":0.5423},{"date":"2023-04-27","o":4336.0,"h":4336.0,"l":4196.5,"c":4241.0,"v":6581.0,"dr":0.0058,"sa":0.5419},{"date":"2023-04-28","o":4300.0,"h":4324.0,"l":4260.0,"c":4307.0,"v":3826.0,"dr":0.0156,"sa":0.5413},{"date":"2023-05-02","o":4320.0,"h":4320.0,"l":4113.0,"c":4157.5,"v":6409.0,"dr":-0.0347,"sa":0.5391},{"date":"2023-05-03","o":4180.0,"h":4180.0,"l":3994.0,"c":4011.0,"v":11169.0,"dr":-0.0352,"sa":0.5387},{"date":"2023-05-04","o":4039.0,"h":4110.0,"l":4028.0,"c":4038.0,"v":1330.0,"dr":0.0067,"sa":0.5352},{"date":"2023-05-05","o":4181.0,"h":4284.0,"l":4163.0,"c":4280.0,"v":3291.0,"dr":0.0599,"sa":0.5375},{"date":"2023-05-08","o":4280.0,"h":4360.5,"l":4275.0,"c":4322.0,"v":9982.0,"dr":0.0098,"sa":0.5375},{"date":"2023-05-09","o":3859.0,"h":3891.0,"l":3730.0,"c":3737.5,"v":112625.0,"dr":-0.1352,"sa":0.5549},{"date":"2023-05-10","o":3880.0,"h":3880.0,"l":3533.5,"c":3578.0,"v":44304.0,"dr":-0.0427,"sa":0.5564},{"date":"2023-05-11","o":3562.5,"h":3654.0,"l":3552.0,"c":3639.5,"v":21473.0,"dr":0.0172,"sa":0.5552},{"date":"2023-05-12","o":3615.5,"h":3641.0,"l":3565.0,"c":3613.0,"v":23687.0,"dr":-0.0073,"sa":0.5478},{"date":"2023-05-15","o":3666.0,"h":3687.0,"l":3630.0,"c":3676.5,"v":17812.0,"dr":0.0176,"sa":0.5462},{"date":"2023-05-16","o":3680.0,"h":3695.0,"l":3642.0,"c":3668.5,"v":15699.0,"dr":-0.0022,"sa":0.5432},{"date":"2023-05-17","o":3681.5,"h":3719.5,"l":3632.0,"c":3714.0,"v":13692.0,"dr":0.0124,"sa":0.5426},{"date":"2023-05-18","o":3710.0,"h":3797.5,"l":3701.0,"c":3786.5,"v":19189.0,"dr":0.0195,"sa":0.5428},{"date":"2023-05-19","o":3800.0,"h":3830.0,"l":3744.0,"c":3764.0,"v":22833.0,"dr":-0.0059,"sa":0.5377},{"date":"2023-05-22","o":3782.0,"h":3896.0,"l":3782.0,"c":3886.5,"v":21921.0,"dr":0.0325,"sa":0.5374},{"date":"2023-05-23","o":3924.0,"h":3928.0,"l":3810.0,"c":3822.0,"v":11043.0,"dr":-0.0166,"sa":0.5365},{"date":"2023-05-24","o":3821.5,"h":3839.0,"l":3770.5,"c":3798.5,"v":14405.0,"dr":-0.0061,"sa":0.5366},{"date":"2023-05-29","o":3760.0,"h":3820.0,"l":3702.0,"c":3810.5,"v":3137.0,"dr":0.0032,"sa":0.5335},{"date":"2023-05-30","o":3761.5,"h":3790.0,"l":3662.5,"c":3784.0,"v":18838.0,"dr":-0.007,"sa":0.5334},{"date":"2023-05-31","o":3784.0,"h":3819.0,"l":3737.0,"c":3801.5,"v":6403.0,"dr":0.0046,"sa":0.5272},{"date":"2023-06-01","o":3827.0,"h":3948.0,"l":3805.0,"c":3908.0,"v":43169.0,"dr":0.028,"sa":0.5276},{"date":"2023-06-02","o":3980.0,"h":3980.0,"l":3924.5,"c":3973.0,"v":13959.0,"dr":0.0166,"sa":0.527},{"date":"2023-06-05","o":4000.0,"h":4016.5,"l":3943.0,"c":3991.0,"v":44142.0,"dr":0.0045,"sa":0.527},{"date":"2023-06-06","o":3991.0,"h":4030.0,"l":3977.0,"c":4023.5,"v":14376.0,"dr":0.0081,"sa":0.5269},{"date":"2023-06-07","o":4038.5,"h":4038.5,"l":3917.0,"c":3969.0,"v":15890.0,"dr":-0.0135,"sa":0.5265},{"date":"2023-06-08","o":3891.0,"h":4034.0,"l":3891.0,"c":4007.0,"v":11989.0,"dr":0.0096,"sa":0.5261},{"date":"2023-06-09","o":3962.5,"h":3997.0,"l":3917.5,"c":3969.5,"v":45029.0,"dr":-0.0094,"sa":0.5237},{"date":"2023-06-12","o":4000.0,"h":4015.0,"l":3947.0,"c":3995.0,"v":10792.0,"dr":0.0064,"sa":0.5232},{"date":"2023-06-13","o":4000.0,"h":4033.0,"l":3935.5,"c":3969.0,"v":39667.0,"dr":-0.0065,"sa":0.5225},{"date":"2023-06-14","o":4074.0,"h":4074.0,"l":3954.0,"c":3971.0,"v":6356.0,"dr":0.0005,"sa":0.5213},{"date":"2023-06-15","o":3968.0,"h":4200.0,"l":3968.0,"c":4171.0,"v":17827.0,"dr":0.0504,"sa":0.5208},{"date":"2023-06-16","o":4220.0,"h":4250.0,"l":4135.0,"c":4204.0,"v":21440.0,"dr":0.0079,"sa":0.5206},{"date":"2023-06-21","o":4250.0,"h":4340.0,"l":4216.0,"c":4318.0,"v":26518.0,"dr":0.0271,"sa":0.5211},{"date":"2023-06-22","o":4322.0,"h":4393.0,"l":4267.0,"c":4381.5,"v":44728.0,"dr":0.0147,"sa":0.5209},{"date":"2023-06-23","o":4286.0,"h":4416.5,"l":4227.5,"c":4340.0,"v":7526.0,"dr":-0.0095,"sa":0.5207},{"date":"2023-06-26","o":4499.0,"h":4499.0,"l":4231.5,"c":4236.0,"v":11204.0,"dr":-0.024,"sa":0.5214},{"date":"2023-06-27","o":4200.0,"h":4275.0,"l":4200.0,"c":4215.0,"v":6899.0,"dr":-0.005,"sa":0.5207},{"date":"2023-06-28","o":4230.0,"h":4239.0,"l":4144.0,"c":4155.5,"v":4695.0,"dr":-0.0141,"sa":0.5205},{"date":"2023-06-29","o":4250.0,"h":4251.0,"l":4139.0,"c":4162.0,"v":6531.0,"dr":0.0016,"sa":0.5202},{"date":"2023-06-30","o":4250.0,"h":4294.0,"l":4182.0,"c":4276.0,"v":8549.0,"dr":0.0274,"sa":0.5196},{"date":"2023-07-03","o":4350.0,"h":4370.0,"l":4304.5,"c":4367.0,"v":4994.0,"dr":0.0213,"sa":0.5174},{"date":"2023-07-04","o":4370.5,"h":4450.0,"l":4300.0,"c":4374.5,"v":2183.0,"dr":0.0017,"sa":0.5173},{"date":"2023-07-05","o":4370.0,"h":4391.5,"l":4262.5,"c":4382.5,"v":40418.0,"dr":0.0018,"sa":0.5171},{"date":"2023-07-06","o":4350.0,"h":4350.0,"l":4230.0,"c":4266.5,"v":14042.0,"dr":-0.0265,"sa":0.5179},{"date":"2023-07-07","o":4350.0,"h":4360.5,"l":4302.0,"c":4313.0,"v":14455.0,"dr":0.0109,"sa":0.5154},{"date":"2023-07-10","o":4356.0,"h":4467.0,"l":4356.0,"c":4451.5,"v":22422.0,"dr":0.0321,"sa":0.5162},{"date":"2023-07-11","o":4500.0,"h":4550.0,"l":4492.0,"c":4542.5,"v":40696.0,"dr":0.0204,"sa":0.5154},{"date":"2023-07-12","o":4550.0,"h":4599.0,"l":4539.0,"c":4559.0,"v":35505.0,"dr":0.0036,"sa":0.5154},{"date":"2023-07-13","o":4615.0,"h":4768.5,"l":4615.0,"c":4761.5,"v":34357.0,"dr":0.0444,"sa":0.5169},{"date":"2023-07-14","o":4798.0,"h":4890.0,"l":4760.0,"c":4864.0,"v":10892.0,"dr":0.0215,"sa":0.5171},{"date":"2023-07-17","o":4920.0,"h":4970.5,"l":4870.0,"c":4906.5,"v":13016.0,"dr":0.0087,"sa":0.5155},{"date":"2023-07-18","o":4950.0,"h":4967.0,"l":4860.0,"c":4904.5,"v":19021.0,"dr":-0.0004,"sa":0.5083},{"date":"2023-07-19","o":4927.5,"h":4950.0,"l":4873.0,"c":4902.0,"v":5177.0,"dr":-0.0005,"sa":0.5082},{"date":"2023-07-20","o":4900.0,"h":4943.5,"l":4825.5,"c":4839.0,"v":13095.0,"dr":-0.0129,"sa":0.5013},{"date":"2023-07-21","o":4839.0,"h":4905.0,"l":4749.5,"c":4880.5,"v":4935.0,"dr":0.0086,"sa":0.5013},{"date":"2023-07-24","o":4880.5,"h":4930.0,"l":4853.0,"c":4910.0,"v":6289.0,"dr":0.006,"sa":0.4987},{"date":"2023-07-25","o":4963.0,"h":4998.0,"l":4931.0,"c":4941.5,"v":6057.0,"dr":0.0064,"sa":0.4986},{"date":"2023-07-26","o":4944.0,"h":4993.0,"l":4920.0,"c":4989.5,"v":18056.0,"dr":0.0097,"sa":0.4986},{"date":"2023-07-27","o":5049.0,"h":5115.0,"l":4886.0,"c":4899.0,"v":8861.0,"dr":-0.0181,"sa":0.499},{"date":"2023-07-28","o":4996.0,"h":5068.0,"l":4996.0,"c":5054.5,"v":35563.0,"dr":0.0317,"sa":0.4956},{"date":"2023-07-31","o":5055.0,"h":5245.0,"l":5055.0,"c":5234.5,"v":14114.0,"dr":0.0356,"sa":0.4965},{"date":"2023-08-01","o":5230.0,"h":5310.0,"l":5183.0,"c":5302.5,"v":13026.0,"dr":0.013,"sa":0.4933},{"date":"2023-08-02","o":5248.0,"h":5248.5,"l":5132.5,"c":5199.0,"v":39812.0,"dr":-0.0195,"sa":0.492},{"date":"2023-08-03","o":3497.0,"h":3600.0,"l":3495.0,"c":3589.0,"v":3361.0,"dr":-0.3097,"sa":0.5736},{"date":"2023-08-04","o":4586.0,"h":4658.0,"l":4534.5,"c":4597.0,"v":53952.0,"dr":0.2809,"sa":0.6366},{"date":"2023-08-07","o":4696.0,"h":4827.0,"l":4691.0,"c":4817.0,"v":52330.0,"dr":0.0479,"sa":0.6382},{"date":"2023-08-08","o":4815.0,"h":4817.0,"l":4713.0,"c":4730.5,"v":24638.0,"dr":-0.018,"sa":0.6373},{"date":"2023-08-09","o":4738.0,"h":4748.0,"l":4565.0,"c":4592.5,"v":13558.0,"dr":-0.0292,"sa":0.6266},{"date":"2023-08-10","o":4675.0,"h":4740.0,"l":4630.5,"c":4703.0,"v":90835.0,"dr":0.0241,"sa":0.6237},{"date":"2023-08-11","o":4703.0,"h":4703.0,"l":4562.0,"c":4630.0,"v":78597.0,"dr":-0.0155,"sa":0.6197},{"date":"2023-08-14","o":4800.0,"h":5190.0,"l":4800.0,"c":5181.0,"v":43740.0,"dr":0.119,"sa":0.6304},{"date":"2023-08-15","o":5190.0,"h":5284.0,"l":5071.0,"c":5223.0,"v":45282.0,"dr":0.0081,"sa":0.6293},{"date":"2023-08-16","o":5390.0,"h":5398.0,"l":5250.0,"c":5400.0,"v":35280.0,"dr":0.0339,"sa":0.6237},{"date":"2023-08-17","o":5414.0,"h":5499.5,"l":5295.0,"c":5470.0,"v":101263.0,"dr":0.013,"sa":0.6238},{"date":"2023-08-18","o":5489.0,"h":5556.0,"l":5420.5,"c":5551.0,"v":24570.0,"dr":0.0148,"sa":0.6225},{"date":"2023-08-22","o":5555.5,"h":5710.0,"l":5550.0,"c":5686.0,"v":44817.0,"dr":0.0243,"sa":0.6228},{"date":"2023-08-23","o":5710.0,"h":5814.0,"l":5710.0,"c":5787.0,"v":41355.0,"dr":0.0178,"sa":0.623},{"date":"2023-08-24","o":5799.5,"h":5819.0,"l":5702.0,"c":5784.0,"v":43004.0,"dr":-0.0005,"sa":0.6217},{"date":"2023-08-25","o":5814.0,"h":5920.0,"l":5765.0,"c":5913.0,"v":43838.0,"dr":0.0223,"sa":0.622},{"date":"2023-08-28","o":6000.0,"h":6081.0,"l":5925.0,"c":6068.5,"v":25714.0,"dr":0.0263,"sa":0.6221},{"date":"2023-08-29","o":6120.0,"h":6297.0,"l":6101.0,"c":6281.5,"v":19420.0,"dr":0.0351,"sa":0.6229},{"date":"2023-08-30","o":6305.0,"h":6400.0,"l":6218.0,"c":6328.5,"v":49403.0,"dr":0.0075,"sa":0.6228},{"date":"2023-08-31","o":6312.0,"h":6366.0,"l":6069.0,"c":6091.5,"v":17643.0,"dr":-0.0374,"sa":0.6236},{"date":"2023-09-01","o":6113.0,"h":6204.0,"l":6020.5,"c":6090.0,"v":14613.0,"dr":-0.0002,"sa":0.6235},{"date":"2023-09-04","o":6220.0,"h":6285.0,"l":6100.0,"c":6244.5,"v":6903.0,"dr":0.0254,"sa":0.6224},{"date":"2023-09-05","o":6138.0,"h":6139.0,"l":5963.5,"c":6066.0,"v":19028.0,"dr":-0.0286,"sa":0.6231},{"date":"2023-09-06","o":6100.0,"h":6100.0,"l":5956.0,"c":5965.0,"v":10212.0,"dr":-0.0167,"sa":0.6234},{"date":"2023-09-07","o":5905.0,"h":5912.0,"l":5683.0,"c":5690.0,"v":35578.0,"dr":-0.0461,"sa":0.6252},{"date":"2023-09-08","o":5690.0,"h":5690.0,"l":5539.0,"c":5621.5,"v":31523.0,"dr":-0.012,"sa":0.6236},{"date":"2023-09-11","o":5653.0,"h":5729.0,"l":5603.5,"c":5692.0,"v":10395.0,"dr":0.0125,"sa":0.6237},{"date":"2023-09-12","o":5715.5,"h":5873.0,"l":5715.5,"c":5812.0,"v":12956.0,"dr":0.0211,"sa":0.6239},{"date":"2023-09-13","o":5924.0,"h":5924.0,"l":5745.5,"c":5824.5,"v":12170.0,"dr":0.0022,"sa":0.6238},{"date":"2023-09-14","o":5873.0,"h":6000.0,"l":5873.0,"c":5983.5,"v":19315.0,"dr":0.0273,"sa":0.6234},{"date":"2023-09-15","o":6150.0,"h":6150.0,"l":5875.0,"c":5918.0,"v":11075.0,"dr":-0.0109,"sa":0.6215},{"date":"2023-09-18","o":5950.0,"h":5950.0,"l":5772.5,"c":5781.0,"v":12596.0,"dr":-0.0231,"sa":0.6217},{"date":"2023-09-19","o":5781.0,"h":5781.0,"l":5626.0,"c":5728.5,"v":9598.0,"dr":-0.0091,"sa":0.6213},{"date":"2023-09-20","o":5730.0,"h":5754.0,"l":5638.0,"c":5645.5,"v":7315.0,"dr":-0.0145,"sa":0.6214},{"date":"2023-09-21","o":5650.0,"h":5650.0,"l":5463.0,"c":5504.5,"v":20430.0,"dr":-0.025,"sa":0.6219},{"date":"2023-09-22","o":5500.0,"h":5542.0,"l":5424.0,"c":5465.0,"v":14567.0,"dr":-0.0072,"sa":0.6219},{"date":"2023-09-25","o":5500.0,"h":5606.0,"l":5467.0,"c":5598.0,"v":8421.0,"dr":0.0243,"sa":0.6217},{"date":"2023-09-26","o":5654.0,"h":5744.0,"l":5565.0,"c":5718.5,"v":7536.0,"dr":0.0215,"sa":0.6208},{"date":"2023-09-27","o":5790.0,"h":5790.0,"l":5570.0,"c":5665.0,"v":22341.0,"dr":-0.0094,"sa":0.6203},{"date":"2023-09-28","o":5709.5,"h":5958.0,"l":5690.0,"c":5936.5,"v":8161.0,"dr":0.0479,"sa":0.6218},{"date":"2023-09-29","o":6001.0,"h":6145.0,"l":5866.5,"c":6003.5,"v":15649.0,"dr":0.0113,"sa":0.6216},{"date":"2023-10-02","o":6045.0,"h":6183.5,"l":6040.0,"c":6075.0,"v":11259.0,"dr":0.0119,"sa":0.6201},{"date":"2023-10-03","o":6075.0,"h":6078.5,"l":6040.0,"c":6040.0,"v":208.0,"dr":-0.0058,"sa":0.6201},{"date":"2023-10-04","o":6293.0,"h":6614.0,"l":6211.5,"c":6610.0,"v":22792.0,"dr":0.0944,"sa":0.6263},{"date":"2023-10-05","o":6598.0,"h":6750.0,"l":6299.0,"c":6430.5,"v":18774.0,"dr":-0.0272,"sa":0.6269},{"date":"2023-10-06","o":6567.0,"h":6568.5,"l":6120.0,"c":6200.0,"v":15641.0,"dr":-0.0358,"sa":0.627},{"date":"2023-10-09","o":6200.0,"h":6508.0,"l":6086.5,"c":6388.5,"v":7970.0,"dr":0.0304,"sa":0.6276},{"date":"2023-10-10","o":6380.0,"h":7100.0,"l":6380.0,"c":6848.0,"v":26887.0,"dr":0.0719,"sa":0.6282},{"date":"2023-10-11","o":7000.0,"h":7081.5,"l":6480.0,"c":6719.0,"v":11964.0,"dr":-0.0188,"sa":0.6267},{"date":"2023-10-12","o":6710.0,"h":6904.0,"l":6631.5,"c":6740.0,"v":14719.0,"dr":0.0031,"sa":0.6267},{"date":"2023-10-17","o":6700.0,"h":7144.5,"l":6510.0,"c":6846.0,"v":9326.0,"dr":0.0157,"sa":0.6268},{"date":"2023-10-18","o":6680.0,"h":6939.0,"l":6600.0,"c":6635.0,"v":12194.0,"dr":-0.0308,"sa":0.6227},{"date":"2023-10-19","o":6600.0,"h":6783.5,"l":6407.0,"c":6479.5,"v":21039.0,"dr":-0.0234,"sa":0.6232},{"date":"2023-10-20","o":6600.0,"h":6910.0,"l":6480.0,"c":6725.5,"v":21144.0,"dr":0.038,"sa":0.6101},{"date":"2023-10-23","o":6270.0,"h":6720.0,"l":5945.5,"c":6264.5,"v":11562.0,"dr":-0.0685,"sa":0.6141},{"date":"2023-10-24","o":6233.0,"h":6559.5,"l":5845.0,"c":5933.5,"v":16226.0,"dr":-0.0528,"sa":0.6163},{"date":"2023-10-25","o":5900.0,"h":5900.0,"l":5320.0,"c":5708.5,"v":9665.0,"dr":-0.0379,"sa":0.6155},{"date":"2023-10-26","o":5609.0,"h":5833.0,"l":5378.5,"c":5617.5,"v":6257.0,"dr":-0.0159,"sa":0.6151},{"date":"2023-10-27","o":5550.0,"h":5798.5,"l":5327.0,"c":5403.0,"v":13520.0,"dr":-0.0382,"sa":0.6165},{"date":"2023-10-30","o":5500.0,"h":5579.5,"l":5324.0,"c":5436.5,"v":7916.0,"dr":0.0062,"sa":0.6163},{"date":"2023-10-31","o":5570.0,"h":5800.0,"l":5386.0,"c":5582.5,"v":9369.0,"dr":0.0269,"sa":0.6167},{"date":"2023-11-01","o":5701.0,"h":5718.0,"l":5500.0,"c":5691.0,"v":25567.0,"dr":0.0194,"sa":0.6167},{"date":"2023-11-02","o":5975.0,"h":6150.0,"l":5842.5,"c":6037.0,"v":20465.0,"dr":0.0608,"sa":0.6153},{"date":"2023-11-03","o":6100.0,"h":6222.0,"l":6000.0,"c":6101.0,"v":7194.0,"dr":0.0106,"sa":0.6152},{"date":"2023-11-07","o":6110.0,"h":6149.0,"l":5805.0,"c":5858.0,"v":7148.0,"dr":-0.0398,"sa":0.6166},{"date":"2023-11-08","o":5852.0,"h":5965.5,"l":5700.0,"c":5795.0,"v":7087.0,"dr":-0.0108,"sa":0.6165},{"date":"2023-11-09","o":5860.0,"h":6150.0,"l":5800.0,"c":5917.0,"v":7164.0,"dr":0.0211,"sa":0.616},{"date":"2023-11-10","o":5920.0,"h":6299.0,"l":5891.0,"c":6014.5,"v":7594.0,"dr":0.0165,"sa":0.6158},{"date":"2023-11-13","o":5960.0,"h":6100.0,"l":5810.0,"c":5949.0,"v":7695.0,"dr":-0.0109,"sa":0.6142},{"date":"2023-11-14","o":6080.0,"h":6260.0,"l":5970.0,"c":6205.0,"v":9741.0,"dr":0.043,"sa":0.6145},{"date":"2023-11-15","o":6250.0,"h":6456.0,"l":6214.0,"c":6338.0,"v":9597.0,"dr":0.0214,"sa":0.6142},{"date":"2023-11-16","o":6490.0,"h":6490.0,"l":6120.0,"c":6184.0,"v":10175.0,"dr":-0.0243,"sa":0.6146},{"date":"2023-11-17","o":6150.0,"h":6491.0,"l":6010.0,"c":6182.5,"v":9893.0,"dr":-0.0002,"sa":0.6127},{"date":"2023-11-21","o":6500.0,"h":6800.0,"l":5770.5,"c":6069.5,"v":21357.0,"dr":-0.0183,"sa":0.6123},{"date":"2023-11-22","o":6040.0,"h":6810.0,"l":5910.0,"c":6549.0,"v":8859.0,"dr":0.079,"sa":0.6071},{"date":"2023-11-23","o":6590.0,"h":6898.5,"l":6500.0,"c":6674.0,"v":4715.0,"dr":0.0191,"sa":0.6051},{"date":"2023-11-24","o":6700.0,"h":6800.0,"l":6300.0,"c":6465.0,"v":9107.0,"dr":-0.0313,"sa":0.6059},{"date":"2023-11-27","o":6350.0,"h":6465.0,"l":5861.0,"c":6022.5,"v":17812.0,"dr":-0.0684,"sa":0.6098},{"date":"2023-11-28","o":6030.0,"h":6200.0,"l":5666.0,"c":6199.0,"v":14618.0,"dr":0.0293,"sa":0.6102},{"date":"2023-11-29","o":6116.0,"h":6525.5,"l":5981.5,"c":6028.0,"v":9602.0,"dr":-0.0276,"sa":0.6108},{"date":"2023-11-30","o":6000.0,"h":6300.0,"l":5735.0,"c":6090.0,"v":17548.0,"dr":0.0103,"sa":0.6106},{"date":"2023-12-01","o":6249.0,"h":6800.0,"l":6046.0,"c":6800.0,"v":37709.0,"dr":0.1166,"sa":0.6176},{"date":"2023-12-04","o":6800.0,"h":6950.0,"l":6484.0,"c":6614.0,"v":20037.0,"dr":-0.0274,"sa":0.6184},{"date":"2023-12-05","o":6640.0,"h":7396.0,"l":6300.5,"c":6592.5,"v":37523.0,"dr":-0.0033,"sa":0.6183},{"date":"2023-12-06","o":6500.0,"h":7071.0,"l":6500.0,"c":7051.0,"v":40223.0,"dr":0.0695,"sa":0.6212},{"date":"2023-12-07","o":7050.5,"h":7350.0,"l":6726.5,"c":7270.0,"v":28945.0,"dr":0.0311,"sa":0.6215},{"date":"2023-12-11","o":7300.0,"h":7776.0,"l":7168.5,"c":7309.5,"v":9258.0,"dr":0.0054,"sa":0.6208},{"date":"2023-12-12","o":7468.0,"h":7768.0,"l":7237.0,"c":7629.0,"v":12906.0,"dr":0.0437,"sa":0.622},{"date":"2023-12-13","o":7700.0,"h":8216.0,"l":6981.5,"c":7700.5,"v":9776.0,"dr":0.0094,"sa":0.622},{"date":"2023-12-14","o":7701.0,"h":7980.0,"l":7550.0,"c":7785.5,"v":20295.0,"dr":0.011,"sa":0.6204},{"date":"2023-12-15","o":7700.5,"h":7800.0,"l":7362.5,"c":7629.5,"v":11537.0,"dr":-0.02,"sa":0.6208},{"date":"2023-12-18","o":7600.0,"h":7709.5,"l":7101.0,"c":7311.0,"v":13115.0,"dr":-0.0417,"sa":0.6225},{"date":"2023-12-19","o":7320.0,"h":7630.0,"l":7154.0,"c":7423.0,"v":13604.0,"dr":0.0153,"sa":0.622},{"date":"2023-12-20","o":7450.0,"h":7557.0,"l":7250.0,"c":7330.0,"v":21401.0,"dr":-0.0125,"sa":0.6209},{"date":"2023-12-21","o":7200.0,"h":7520.0,"l":6942.5,"c":7348.0,"v":17817.0,"dr":0.0025,"sa":0.6209},{"date":"2023-12-22","o":7405.0,"h":7487.0,"l":7193.5,"c":7271.0,"v":9342.0,"dr":-0.0105,"sa":0.6205},{"date":"2023-12-26","o":7300.0,"h":7665.0,"l":6947.5,"c":7023.0,"v":16289.0,"dr":-0.0341,"sa":0.6208},{"date":"2023-12-27","o":7025.0,"h":7198.0,"l":6670.5,"c":6772.5,"v":16490.0,"dr":-0.0357,"sa":0.6218},{"date":"2023-12-28","o":6806.5,"h":7505.5,"l":6775.0,"c":7440.0,"v":20235.0,"dr":0.0986,"sa":0.629},{"date":"2023-12-29","o":7390.5,"h":7736.5,"l":7223.0,"c":7485.5,"v":12821.0,"dr":0.0061,"sa":0.6289},{"date":"2024-01-02","o":7480.0,"h":7704.0,"l":7300.0,"c":7639.0,"v":14621.0,"dr":0.0205,"sa":0.6289},{"date":"2024-01-03","o":7600.0,"h":7750.0,"l":7289.0,"c":7700.0,"v":29381.0,"dr":0.008,"sa":0.6284},{"date":"2024-01-04","o":7650.0,"h":7966.5,"l":7501.0,"c":7960.0,"v":15987.0,"dr":0.0338,"sa":0.6291},{"date":"2024-01-05","o":8000.0,"h":8550.0,"l":7750.0,"c":8541.5,"v":23646.0,"dr":0.0731,"sa":0.6322},{"date":"2024-01-08","o":8600.0,"h":9257.0,"l":8500.0,"c":9227.0,"v":16136.0,"dr":0.0803,"sa":0.6361},{"date":"2024-01-09","o":9230.0,"h":9466.5,"l":9101.0,"c":9219.0,"v":15065.0,"dr":-0.0009,"sa":0.6358},{"date":"2024-01-10","o":9243.0,"h":9485.0,"l":8943.0,"c":9085.5,"v":11433.0,"dr":-0.0145,"sa":0.6359},{"date":"2024-01-11","o":9086.0,"h":9138.0,"l":8544.0,"c":8850.0,"v":6665.0,"dr":-0.0259,"sa":0.6366},{"date":"2024-01-12","o":8800.0,"h":8956.5,"l":8062.0,"c":8695.0,"v":9074.0,"dr":-0.0175,"sa":0.6351},{"date":"2024-01-15","o":8700.0,"h":9000.0,"l":8365.0,"c":8851.0,"v":6482.0,"dr":0.0179,"sa":0.6346},{"date":"2024-01-16","o":8880.0,"h":9220.0,"l":8450.0,"c":8883.5,"v":23271.0,"dr":0.0037,"sa":0.6341},{"date":"2024-01-17","o":9000.0,"h":9499.0,"l":8725.0,"c":9385.0,"v":17296.0,"dr":0.0565,"sa":0.6362},{"date":"2024-01-18","o":9500.0,"h":10049.5,"l":9500.0,"c":9923.5,"v":16291.0,"dr":0.0574,"sa":0.6379},{"date":"2024-01-19","o":10000.0,"h":10829.5,"l":10000.0,"c":10800.5,"v":101364.0,"dr":0.0884,"sa":0.6432},{"date":"2024-01-22","o":11001.5,"h":11598.5,"l":10000.0,"c":10421.0,"v":92270.0,"dr":-0.0351,"sa":0.6444},{"date":"2024-01-23","o":10451.0,"h":10798.0,"l":10380.5,"c":10408.0,"v":24180.0,"dr":-0.0012,"sa":0.6434},{"date":"2024-01-24","o":10385.0,"h":10689.0,"l":10175.0,"c":10260.0,"v":34754.0,"dr":-0.0142,"sa":0.6436},{"date":"2024-01-25","o":10257.0,"h":10570.0,"l":9557.0,"c":9721.5,"v":35880.0,"dr":-0.0525,"sa":0.6462},{"date":"2024-01-26","o":9526.0,"h":9814.5,"l":9402.0,"c":9666.0,"v":19693.0,"dr":-0.0057,"sa":0.6455},{"date":"2024-01-29","o":9500.0,"h":10041.5,"l":9450.5,"c":10008.0,"v":26379.0,"dr":0.0354,"sa":0.6425},{"date":"2024-01-30","o":10088.0,"h":10245.0,"l":9820.0,"c":10218.0,"v":15192.0,"dr":0.021,"sa":0.6425},{"date":"2024-01-31","o":10204.0,"h":10204.0,"l":9555.0,"c":9800.0,"v":22000.0,"dr":-0.0409,"sa":0.6417},{"date":"2024-02-01","o":9770.0,"h":10016.0,"l":9514.0,"c":9952.0,"v":16133.0,"dr":0.0155,"sa":0.6417},{"date":"2024-02-02","o":9989.0,"h":10227.0,"l":9850.0,"c":10116.0,"v":24196.0,"dr":0.0165,"sa":0.6417},{"date":"2024-02-06","o":9980.0,"h":10083.0,"l":9800.0,"c":9940.0,"v":36683.0,"dr":-0.0174,"sa":0.6421},{"date":"2024-02-07","o":10100.0,"h":10423.5,"l":9994.0,"c":10082.5,"v":28170.0,"dr":0.0143,"sa":0.6418},{"date":"2024-02-08","o":9560.0,"h":9560.0,"l":8760.0,"c":8800.0,"v":126507.0,"dr":-0.1272,"sa":0.6551},{"date":"2024-02-09","o":9000.0,"h":9155.0,"l":8811.0,"c":9101.5,"v":34732.0,"dr":0.0343,"sa":0.6551},{"date":"2024-02-14","o":9202.0,"h":9207.0,"l":8433.0,"c":8650.0,"v":30492.0,"dr":-0.0496,"sa":0.6574},{"date":"2024-02-15","o":8800.0,"h":8890.0,"l":8565.0,"c":8613.0,"v":10853.0,"dr":-0.0043,"sa":0.6572},{"date":"2024-02-16","o":8685.5,"h":8685.5,"l":8080.0,"c":8219.5,"v":27165.0,"dr":-0.0457,"sa":0.6579},{"date":"2024-02-19","o":8200.0,"h":8699.0,"l":7851.0,"c":8606.0,"v":4592.0,"dr":0.047,"sa":0.6592},{"date":"2024-02-20","o":8605.0,"h":8605.0,"l":8158.5,"c":8264.5,"v":15200.0,"dr":-0.0397,"sa":0.659},{"date":"2024-02-21","o":8254.0,"h":8279.5,"l":7945.0,"c":7997.0,"v":18289.0,"dr":-0.0324,"sa":0.6599},{"date":"2024-02-22","o":8000.0,"h":8152.0,"l":7300.0,"c":8000.5,"v":15353.0,"dr":0.0004,"sa":0.658},{"date":"2024-02-23","o":8000.0,"h":8399.0,"l":7909.0,"c":8249.5,"v":30546.0,"dr":0.0311,"sa":0.6585},{"date":"2024-02-26","o":8100.0,"h":8391.0,"l":7952.0,"c":8157.0,"v":21282.0,"dr":-0.0112,"sa":0.6583},{"date":"2024-02-27","o":8165.0,"h":8235.0,"l":8082.5,"c":8207.5,"v":16885.0,"dr":0.0062,"sa":0.658},{"date":"2024-02-28","o":8182.0,"h":8550.0,"l":8007.5,"c":8059.0,"v":12243.0,"dr":-0.0181,"sa":0.6574},{"date":"2024-02-29","o":8055.0,"h":8364.5,"l":8006.0,"c":8043.0,"v":19454.0,"dr":-0.002,"sa":0.6575},{"date":"2024-03-01","o":8100.0,"h":8397.0,"l":8082.0,"c":8266.0,"v":12092.0,"dr":0.0277,"sa":0.6578},{"date":"2024-03-04","o":8499.0,"h":8499.0,"l":7798.5,"c":7940.5,"v":29218.0,"dr":-0.0394,"sa":0.6583},{"date":"2024-03-05","o":7983.0,"h":8066.0,"l":7570.5,"c":7599.0,"v":14544.0,"dr":-0.043,"sa":0.6599},{"date":"2024-03-06","o":7600.0,"h":7899.5,"l":7150.0,"c":7438.5,"v":11866.0,"dr":-0.0211,"sa":0.6602},{"date":"2024-03-07","o":7465.0,"h":7606.5,"l":7405.5,"c":7561.0,"v":11664.0,"dr":0.0165,"sa":0.6599},{"date":"2024-03-08","o":7570.0,"h":7790.0,"l":7300.0,"c":7760.0,"v":15420.0,"dr":0.0263,"sa":0.6602},{"date":"2024-03-11","o":7785.0,"h":7871.0,"l":7622.0,"c":7674.0,"v":9648.0,"dr":-0.0111,"sa":0.6604},{"date":"2024-03-12","o":7680.0,"h":8250.5,"l":7620.0,"c":8055.0,"v":10089.0,"dr":0.0496,"sa":0.6619},{"date":"2024-03-13","o":8065.0,"h":8575.0,"l":8065.0,"c":8239.5,"v":12579.0,"dr":0.0229,"sa":0.6621},{"date":"2024-03-14","o":8205.0,"h":8513.5,"l":8205.0,"c":8330.5,"v":24828.0,"dr":0.011,"sa":0.6618},{"date":"2024-03-15","o":8359.0,"h":8458.5,"l":8205.0,"c":8444.5,"v":19458.0,"dr":0.0137,"sa":0.6618},{"date":"2024-03-18","o":8450.0,"h":8685.0,"l":8450.0,"c":8642.5,"v":16338.0,"dr":0.0234,"sa":0.6616},{"date":"2024-03-19","o":8660.0,"h":8660.0,"l":8417.5,"c":8510.5,"v":36736.0,"dr":-0.0153,"sa":0.6617},{"date":"2024-03-20","o":8500.0,"h":8963.5,"l":8500.0,"c":8925.0,"v":33977.0,"dr":0.0487,"sa":0.6629},{"date":"2024-03-21","o":8926.0,"h":9244.0,"l":8926.0,"c":9079.5,"v":22267.0,"dr":0.0173,"sa":0.6628},{"date":"2024-03-22","o":9079.0,"h":9222.0,"l":8860.0,"c":8913.0,"v":14637.0,"dr":-0.0183,"sa":0.6631},{"date":"2024-03-25","o":8950.0,"h":9089.0,"l":8878.0,"c":8924.5,"v":20683.0,"dr":0.0013,"sa":0.6631},{"date":"2024-03-26","o":8819.5,"h":9304.0,"l":8819.5,"c":9165.5,"v":22029.0,"dr":0.027,"sa":0.6632},{"date":"2024-03-27","o":9250.0,"h":9260.0,"l":8965.0,"c":9032.5,"v":8715.0,"dr":-0.0145,"sa":0.6635},{"date":"2024-04-03","o":8895.0,"h":8895.0,"l":8658.0,"c":8748.0,"v":8444.0,"dr":-0.0315,"sa":0.6642},{"date":"2024-04-04","o":8750.0,"h":8952.0,"l":8485.0,"c":8510.0,"v":21250.0,"dr":-0.0272,"sa":0.665},{"date":"2024-04-05","o":8524.0,"h":8600.0,"l":8324.5,"c":8507.5,"v":12180.0,"dr":-0.0003,"sa":0.6641},{"date":"2024-04-08","o":8600.0,"h":8682.5,"l":8506.0,"c":8572.5,"v":11446.0,"dr":0.0076,"sa":0.6632},{"date":"2024-04-09","o":8600.0,"h":8767.0,"l":8561.0,"c":8753.0,"v":15946.0,"dr":0.0211,"sa":0.6613},{"date":"2024-04-10","o":8650.0,"h":8650.0,"l":8500.5,"c":8580.0,"v":10418.0,"dr":-0.0198,"sa":0.6617},{"date":"2024-04-11","o":8580.0,"h":8677.0,"l":8449.5,"c":8655.0,"v":20303.0,"dr":0.0087,"sa":0.6614},{"date":"2024-04-12","o":8760.0,"h":8760.0,"l":8418.0,"c":8460.0,"v":24819.0,"dr":-0.0225,"sa":0.6613},{"date":"2024-04-15","o":8430.0,"h":8726.5,"l":8430.0,"c":8478.0,"v":15264.0,"dr":0.0021,"sa":0.6612},{"date":"2024-04-16","o":8430.0,"h":8638.0,"l":8416.5,"c":8576.0,"v":10913.0,"dr":0.0116,"sa":0.6606},{"date":"2024-04-17","o":8800.0,"h":8800.0,"l":8312.5,"c":8365.5,"v":10878.0,"dr":-0.0245,"sa":0.6611},{"date":"2024-04-18","o":8365.0,"h":8399.5,"l":8203.5,"c":8244.0,"v":38265.0,"dr":-0.0145,"sa":0.6614},{"date":"2024-04-19","o":8174.0,"h":8300.0,"l":8174.0,"c":8285.0,"v":8509.0,"dr":0.005,"sa":0.6606},{"date":"2024-04-22","o":8180.0,"h":8459.0,"l":8180.0,"c":8377.5,"v":8149.0,"dr":0.0112,"sa":0.6607},{"date":"2024-04-23","o":8337.0,"h":8540.0,"l":8173.0,"c":8493.5,"v":5897.0,"dr":0.0138,"sa":0.6601},{"date":"2024-04-24","o":8720.0,"h":8720.0,"l":8466.5,"c":8551.0,"v":6791.0,"dr":0.0068,"sa":0.66},{"date":"2024-04-25","o":8549.0,"h":8696.0,"l":8321.5,"c":8687.0,"v":12407.0,"dr":0.0159,"sa":0.6594},{"date":"2024-04-26","o":8720.0,"h":9000.5,"l":8720.0,"c":8953.5,"v":7454.0,"dr":0.0307,"sa":0.6597},{"date":"2024-04-29","o":8964.5,"h":9200.0,"l":8964.0,"c":9168.5,"v":19896.0,"dr":0.024,"sa":0.6598},{"date":"2024-04-30","o":9251.0,"h":9555.0,"l":9214.0,"c":9254.0,"v":31366.0,"dr":0.0093,"sa":0.6594},{"date":"2024-05-02","o":9254.0,"h":9350.0,"l":9017.0,"c":9347.5,"v":14128.0,"dr":0.0101,"sa":0.6594},{"date":"2024-05-03","o":9300.0,"h":9312.5,"l":9070.0,"c":9195.0,"v":19020.0,"dr":-0.0163,"sa":0.6596},{"date":"2024-05-06","o":9170.0,"h":9170.0,"l":8920.0,"c":9135.5,"v":10165.0,"dr":-0.0065,"sa":0.6587},{"date":"2024-05-07","o":9005.0,"h":9240.0,"l":9000.0,"c":9042.5,"v":17546.0,"dr":-0.0102,"sa":0.6586},{"date":"2024-05-08","o":8690.0,"h":8869.5,"l":8580.0,"c":8608.5,"v":8982.0,"dr":-0.048,"sa":0.6599},{"date":"2024-05-09","o":8608.5,"h":8764.5,"l":8539.5,"c":8744.5,"v":7174.0,"dr":0.0158,"sa":0.66},{"date":"2024-05-10","o":8800.0,"h":8800.0,"l":8480.0,"c":8514.5,"v":10774.0,"dr":-0.0263,"sa":0.6607},{"date":"2024-05-13","o":8450.0,"h":8682.0,"l":8450.0,"c":8595.0,"v":16194.0,"dr":0.0095,"sa":0.6606},{"date":"2024-05-14","o":8600.0,"h":8787.0,"l":8595.0,"c":8772.5,"v":12483.0,"dr":0.0207,"sa":0.6597},{"date":"2024-05-15","o":8773.0,"h":8787.5,"l":8400.0,"c":8730.0,"v":13764.0,"dr":-0.0048,"sa":0.6586},{"date":"2024-05-16","o":8750.0,"h":8839.0,"l":8703.0,"c":8778.0,"v":47566.0,"dr":0.0055,"sa":0.6586},{"date":"2024-05-17","o":8711.0,"h":8950.0,"l":8711.0,"c":8888.0,"v":15259.0,"dr":0.0125,"sa":0.6563},{"date":"2024-05-20","o":8990.0,"h":9229.0,"l":8854.5,"c":9208.5,"v":17772.0,"dr":0.0361,"sa":0.657},{"date":"2024-05-21","o":9229.0,"h":9621.5,"l":9136.0,"c":9603.5,"v":30210.0,"dr":0.0429,"sa":0.6432},{"date":"2024-05-22","o":9500.0,"h":9800.0,"l":9350.0,"c":9739.5,"v":20179.0,"dr":0.0142,"sa":0.6415},{"date":"2024-05-23","o":9739.5,"h":10047.5,"l":9527.5,"c":9647.5,"v":23617.0,"dr":-0.0094,"sa":0.6415},{"date":"2024-05-24","o":10000.0,"h":10000.0,"l":9404.0,"c":9488.0,"v":6599.0,"dr":-0.0165,"sa":0.6418},{"date":"2024-05-27","o":9488.0,"h":9700.0,"l":9250.0,"c":9589.5,"v":2343.0,"dr":0.0107,"sa":0.6417},{"date":"2024-05-28","o":9650.0,"h":9899.5,"l":9469.5,"c":9600.0,"v":39295.0,"dr":0.0011,"sa":0.6416},{"date":"2024-05-29","o":9550.0,"h":9550.0,"l":9150.5,"c":9275.0,"v":6140.0,"dr":-0.0339,"sa":0.6427},{"date":"2024-05-30","o":9279.0,"h":9559.5,"l":9279.0,"c":9519.5,"v":7915.0,"dr":0.0264,"sa":0.6429},{"date":"2024-05-31","o":9514.0,"h":9836.0,"l":9500.0,"c":9793.0,"v":9323.0,"dr":0.0287,"sa":0.6433},{"date":"2024-06-03","o":9790.0,"h":10297.0,"l":9613.5,"c":10266.5,"v":11074.0,"dr":0.0484,"sa":0.6442},{"date":"2024-06-04","o":10264.0,"h":10750.0,"l":10255.0,"c":10390.5,"v":9645.0,"dr":0.0121,"sa":0.6439},{"date":"2024-06-05","o":10347.0,"h":10500.0,"l":10181.5,"c":10363.0,"v":7104.0,"dr":-0.0026,"sa":0.6438},{"date":"2024-06-06","o":10450.0,"h":11038.0,"l":10450.0,"c":10891.5,"v":50359.0,"dr":0.051,"sa":0.6455},{"date":"2024-06-07","o":10750.0,"h":11158.5,"l":10576.5,"c":11070.5,"v":24761.0,"dr":0.0164,"sa":0.6455},{"date":"2024-06-10","o":11100.0,"h":11119.0,"l":10708.0,"c":10967.0,"v":26397.0,"dr":-0.0093,"sa":0.6456},{"date":"2024-06-11","o":10999.0,"h":10999.0,"l":10500.0,"c":10606.0,"v":10144.0,"dr":-0.0329,"sa":0.6463},{"date":"2024-06-12","o":10608.0,"h":10608.5,"l":10183.5,"c":10297.0,"v":14718.0,"dr":-0.0291,"sa":0.6471},{"date":"2024-06-13","o":10200.0,"h":10200.0,"l":9701.5,"c":9809.5,"v":33471.0,"dr":-0.0473,"sa":0.6492},{"date":"2024-06-14","o":10000.0,"h":10000.0,"l":9530.0,"c":9583.5,"v":8578.0,"dr":-0.023,"sa":0.6498},{"date":"2024-06-18","o":9535.5,"h":9536.0,"l":8936.0,"c":9399.0,"v":8267.0,"dr":-0.0193,"sa":0.6499},{"date":"2024-06-19","o":9300.0,"h":9574.0,"l":9050.5,"c":9504.5,"v":3603.0,"dr":0.0112,"sa":0.65},{"date":"2024-06-24","o":9500.0,"h":10050.0,"l":9500.0,"c":9769.0,"v":15637.0,"dr":0.0278,"sa":0.6502},{"date":"2024-06-25","o":9758.0,"h":9799.0,"l":9586.0,"c":9745.0,"v":16495.0,"dr":-0.0025,"sa":0.6503},{"date":"2024-06-26","o":9720.0,"h":9771.0,"l":9620.0,"c":9750.5,"v":7274.0,"dr":0.0006,"sa":0.6502},{"date":"2024-06-27","o":9600.0,"h":9869.0,"l":9600.0,"c":9783.0,"v":9967.0,"dr":0.0033,"sa":0.6502},{"date":"2024-06-28","o":9900.0,"h":10048.5,"l":9711.5,"c":9818.5,"v":8293.0,"dr":0.0036,"sa":0.6485},{"date":"2024-07-01","o":9815.0,"h":10233.0,"l":9760.5,"c":10158.0,"v":12963.0,"dr":0.0346,"sa":0.6492},{"date":"2024-07-02","o":10311.5,"h":10700.0,"l":10311.5,"c":10528.0,"v":29010.0,"dr":0.0364,"sa":0.6496},{"date":"2024-07-03","o":10450.0,"h":10551.0,"l":9910.0,"c":10324.5,"v":10195.0,"dr":-0.0193,"sa":0.65},{"date":"2024-07-04","o":10324.5,"h":10942.5,"l":10170.0,"c":10382.5,"v":5044.0,"dr":0.0056,"sa":0.6498},{"date":"2024-07-05","o":10430.0,"h":10519.5,"l":10264.0,"c":10424.0,"v":14141.0,"dr":0.004,"sa":0.6492},{"date":"2024-07-08","o":10430.0,"h":10438.0,"l":10150.0,"c":10256.5,"v":8329.0,"dr":-0.0161,"sa":0.6495},{"date":"2024-07-10","o":10300.0,"h":10300.0,"l":9960.0,"c":10250.0,"v":17214.0,"dr":-0.0006,"sa":0.6492},{"date":"2024-07-11","o":10500.0,"h":10600.0,"l":10325.0,"c":10575.0,"v":7460.0,"dr":0.0317,"sa":0.6498},{"date":"2024-07-12","o":10550.0,"h":10850.0,"l":10550.0,"c":10800.0,"v":6201.0,"dr":0.0213,"sa":0.6496},{"date":"2024-07-15","o":10650.0,"h":10650.0,"l":9850.0,"c":9890.0,"v":9449.0,"dr":-0.0843,"sa":0.6554},{"date":"2024-07-16","o":10000.0,"h":10100.0,"l":9540.0,"c":9930.0,"v":9265.0,"dr":0.004,"sa":0.6554},{"date":"2024-07-17","o":9920.0,"h":10100.0,"l":9890.0,"c":9990.0,"v":8218.0,"dr":0.006,"sa":0.6554},{"date":"2024-07-18","o":9990.0,"h":10175.0,"l":9910.0,"c":9950.0,"v":4622.0,"dr":-0.004,"sa":0.6548},{"date":"2024-07-19","o":9990.0,"h":9990.0,"l":9710.0,"c":9840.0,"v":11852.0,"dr":-0.0111,"sa":0.6549},{"date":"2024-07-22","o":9970.0,"h":10150.0,"l":9920.0,"c":10050.0,"v":5152.0,"dr":0.0213,"sa":0.6545},{"date":"2024-07-23","o":10100.0,"h":10200.0,"l":9940.0,"c":10000.0,"v":11453.0,"dr":-0.005,"sa":0.6544},{"date":"2024-07-24","o":9890.0,"h":9890.0,"l":9680.0,"c":9710.0,"v":4278.0,"dr":-0.029,"sa":0.6552},{"date":"2024-07-25","o":9900.0,"h":9900.0,"l":9500.0,"c":9530.0,"v":10766.0,"dr":-0.0185,"sa":0.6543},{"date":"2024-07-26","o":9530.0,"h":9670.0,"l":9460.0,"c":9560.0,"v":3770.0,"dr":0.0031,"sa":0.6541},{"date":"2024-07-29","o":9700.0,"h":9740.0,"l":9460.0,"c":9510.0,"v":15053.0,"dr":-0.0052,"sa":0.6541},{"date":"2024-07-30","o":10250.0,"h":10400.0,"l":9930.0,"c":10050.0,"v":46787.0,"dr":0.0568,"sa":0.6563},{"date":"2024-07-31","o":10300.0,"h":10650.0,"l":10300.0,"c":10525.0,"v":15221.0,"dr":0.0473,"sa":0.6577},{"date":"2024-08-01","o":10800.0,"h":10950.0,"l":10575.0,"c":10575.0,"v":13432.0,"dr":0.0048,"sa":0.6575},{"date":"2024-08-02","o":10450.0,"h":10450.0,"l":10000.0,"c":10300.0,"v":59737.0,"dr":-0.026,"sa":0.6582},{"date":"2024-08-05","o":9980.0,"h":10200.0,"l":9810.0,"c":10100.0,"v":22374.0,"dr":-0.0194,"sa":0.6586},{"date":"2024-08-06","o":10225.0,"h":10575.0,"l":10225.0,"c":10425.0,"v":14940.0,"dr":0.0322,"sa":0.6592},{"date":"2024-08-07","o":10500.0,"h":10825.0,"l":10350.0,"c":10400.0,"v":16258.0,"dr":-0.0024,"sa":0.6592},{"date":"2024-08-08","o":10400.0,"h":10700.0,"l":10400.0,"c":10550.0,"v":22715.0,"dr":0.0144,"sa":0.6589},{"date":"2024-08-09","o":10350.0,"h":10725.0,"l":10350.0,"c":10525.0,"v":3176.0,"dr":-0.0024,"sa":0.6583},{"date":"2024-08-12","o":10325.0,"h":10500.0,"l":10125.0,"c":10125.0,"v":6263.0,"dr":-0.038,"sa":0.6589},{"date":"2024-08-13","o":10375.0,"h":10500.0,"l":10250.0,"c":10350.0,"v":5061.0,"dr":0.0222,"sa":0.6591},{"date":"2024-08-14","o":10025.0,"h":10500.0,"l":10025.0,"c":10425.0,"v":11194.0,"dr":0.0072,"sa":0.6587},{"date":"2024-08-15","o":10475.0,"h":10875.0,"l":10475.0,"c":10850.0,"v":11037.0,"dr":0.0408,"sa":0.5798},{"date":"2024-08-16","o":10900.0,"h":11050.0,"l":10750.0,"c":10925.0,"v":8522.0,"dr":0.0069,"sa":0.5094},{"date":"2024-08-19","o":10950.0,"h":11250.0,"l":10950.0,"c":11100.0,"v":8858.0,"dr":0.016,"sa":0.5076},{"date":"2024-08-20","o":11250.0,"h":11725.0,"l":11250.0,"c":11675.0,"v":30696.0,"dr":0.0518,"sa":0.5094},{"date":"2024-08-21","o":11600.0,"h":11625.0,"l":11425.0,"c":11500.0,"v":14722.0,"dr":-0.015,"sa":0.5087},{"date":"2024-08-22","o":11600.0,"h":11900.0,"l":11425.0,"c":11500.0,"v":9147.0,"dr":0.0,"sa":0.5083},{"date":"2024-08-23","o":11500.0,"h":11625.0,"l":11400.0,"c":11500.0,"v":8068.0,"dr":0.0,"sa":0.5079},{"date":"2024-08-26","o":11500.0,"h":11775.0,"l":11500.0,"c":11550.0,"v":10276.0,"dr":0.0043,"sa":0.4947},{"date":"2024-08-27","o":11600.0,"h":11700.0,"l":11525.0,"c":11550.0,"v":8317.0,"dr":0.0,"sa":0.4947},{"date":"2024-08-28","o":11450.0,"h":11600.0,"l":11300.0,"c":11350.0,"v":29322.0,"dr":-0.0173,"sa":0.4942},{"date":"2024-08-29","o":11425.0,"h":11925.0,"l":11425.0,"c":11775.0,"v":14743.0,"dr":0.0374,"sa":0.4952},{"date":"2024-08-30","o":11775.0,"h":11800.0,"l":11550.0,"c":11675.0,"v":9121.0,"dr":-0.0085,"sa":0.4953},{"date":"2024-09-02","o":11950.0,"h":12300.0,"l":11575.0,"c":11825.0,"v":2175.0,"dr":0.0128,"sa":0.4949},{"date":"2024-09-03","o":11850.0,"h":11925.0,"l":11675.0,"c":11700.0,"v":37171.0,"dr":-0.0106,"sa":0.4949},{"date":"2024-09-04","o":11700.0,"h":11900.0,"l":11625.0,"c":11775.0,"v":21176.0,"dr":0.0064,"sa":0.4949},{"date":"2024-09-05","o":11650.0,"h":11725.0,"l":11400.0,"c":11425.0,"v":19096.0,"dr":-0.0297,"sa":0.4956},{"date":"2024-09-06","o":11800.0,"h":11800.0,"l":10750.0,"c":10825.0,"v":11925.0,"dr":-0.0525,"sa":0.4982},{"date":"2024-09-09","o":10900.0,"h":11100.0,"l":10600.0,"c":10775.0,"v":14597.0,"dr":-0.0046,"sa":0.4972},{"date":"2024-09-10","o":10600.0,"h":10775.0,"l":10400.0,"c":10775.0,"v":4866.0,"dr":0.0,"sa":0.4972},{"date":"2024-09-11","o":10700.0,"h":10900.0,"l":10550.0,"c":10800.0,"v":4128.0,"dr":0.0023,"sa":0.4955},{"date":"2024-09-12","o":10825.0,"h":11050.0,"l":10825.0,"c":11000.0,"v":6351.0,"dr":0.0185,"sa":0.4958},{"date":"2024-09-13","o":10900.0,"h":11100.0,"l":10900.0,"c":10950.0,"v":4446.0,"dr":-0.0045,"sa":0.4953},{"date":"2024-09-16","o":11000.0,"h":11100.0,"l":10875.0,"c":11000.0,"v":4399.0,"dr":0.0046,"sa":0.4943},{"date":"2024-09-17","o":11125.0,"h":11275.0,"l":11025.0,"c":11125.0,"v":5056.0,"dr":0.0114,"sa":0.494},{"date":"2024-09-18","o":11050.0,"h":11400.0,"l":11050.0,"c":11300.0,"v":5802.0,"dr":0.0157,"sa":0.4917},{"date":"2024-09-19","o":11550.0,"h":11925.0,"l":11550.0,"c":11875.0,"v":27539.0,"dr":0.0509,"sa":0.4937},{"date":"2024-09-20","o":11725.0,"h":11800.0,"l":11450.0,"c":11750.0,"v":29610.0,"dr":-0.0105,"sa":0.4939},{"date":"2024-09-23","o":11825.0,"h":12125.0,"l":11825.0,"c":11875.0,"v":60613.0,"dr":0.0106,"sa":0.4936},{"date":"2024-09-24","o":11450.0,"h":12075.0,"l":11450.0,"c":11925.0,"v":8223.0,"dr":0.0042,"sa":0.4936},{"date":"2024-09-25","o":11950.0,"h":12075.0,"l":11825.0,"c":11850.0,"v":6867.0,"dr":-0.0063,"sa":0.4931},{"date":"2024-09-26","o":11925.0,"h":12350.0,"l":11925.0,"c":12300.0,"v":19666.0,"dr":0.038,"sa":0.4941},{"date":"2024-09-27","o":12400.0,"h":12400.0,"l":11900.0,"c":12000.0,"v":11564.0,"dr":-0.0244,"sa":0.4942},{"date":"2024-09-30","o":12000.0,"h":12300.0,"l":11850.0,"c":12025.0,"v":5775.0,"dr":0.0021,"sa":0.494},{"date":"2024-10-01","o":12000.0,"h":12150.0,"l":11800.0,"c":12075.0,"v":6016.0,"dr":0.0042,"sa":0.4937},{"date":"2024-10-02","o":12025.0,"h":12050.0,"l":11800.0,"c":11975.0,"v":8245.0,"dr":-0.0083,"sa":0.493},{"date":"2024-10-03","o":11925.0,"h":11925.0,"l":11725.0,"c":11850.0,"v":4112.0,"dr":-0.0104,"sa":0.4931},{"date":"2024-10-04","o":11850.0,"h":12250.0,"l":11850.0,"c":12150.0,"v":7444.0,"dr":0.0253,"sa":0.4931},{"date":"2024-10-07","o":12250.0,"h":12325.0,"l":12100.0,"c":12275.0,"v":41693.0,"dr":0.0103,"sa":0.4929},{"date":"2024-10-08","o":12350.0,"h":12375.0,"l":12250.0,"c":12300.0,"v":9463.0,"dr":0.002,"sa":0.4927},{"date":"2024-10-09","o":12350.0,"h":12425.0,"l":12075.0,"c":12150.0,"v":5785.0,"dr":-0.0122,"sa":0.4909},{"date":"2024-10-10","o":12200.0,"h":12200.0,"l":11650.0,"c":11700.0,"v":23206.0,"dr":-0.037,"sa":0.4925},{"date":"2024-10-14","o":11775.0,"h":11950.0,"l":11750.0,"c":11875.0,"v":7604.0,"dr":0.015,"sa":0.4926},{"date":"2024-10-15","o":11875.0,"h":11875.0,"l":11575.0,"c":11675.0,"v":11216.0,"dr":-0.0168,"sa":0.4929},{"date":"2024-10-16","o":12175.0,"h":12175.0,"l":11700.0,"c":12000.0,"v":4850.0,"dr":0.0278,"sa":0.485},{"date":"2024-10-17","o":12300.0,"h":12300.0,"l":11750.0,"c":11950.0,"v":4616.0,"dr":-0.0042,"sa":0.4841},{"date":"2024-10-18","o":12300.0,"h":12300.0,"l":11850.0,"c":12100.0,"v":26799.0,"dr":0.0126,"sa":0.4826},{"date":"2024-10-21","o":12300.0,"h":12300.0,"l":11975.0,"c":12000.0,"v":10854.0,"dr":-0.0083,"sa":0.4819},{"date":"2024-10-22","o":12050.0,"h":12175.0,"l":12000.0,"c":12050.0,"v":8533.0,"dr":0.0042,"sa":0.477},{"date":"2024-10-23","o":12200.0,"h":12200.0,"l":11900.0,"c":12000.0,"v":12171.0,"dr":-0.0041,"sa":0.4765},{"date":"2024-10-24","o":12175.0,"h":12250.0,"l":11925.0,"c":11975.0,"v":4113.0,"dr":-0.0021,"sa":0.4765},{"date":"2024-10-25","o":12300.0,"h":12300.0,"l":11850.0,"c":11875.0,"v":6611.0,"dr":-0.0084,"sa":0.4765},{"date":"2024-10-28","o":12150.0,"h":12250.0,"l":12000.0,"c":12075.0,"v":29771.0,"dr":0.0168,"sa":0.4755},{"date":"2024-10-29","o":11875.0,"h":11875.0,"l":11250.0,"c":11600.0,"v":26680.0,"dr":-0.0393,"sa":0.4767},{"date":"2024-10-30","o":11475.0,"h":11550.0,"l":11275.0,"c":11325.0,"v":11255.0,"dr":-0.0237,"sa":0.4761},{"date":"2024-10-31","o":11300.0,"h":11525.0,"l":11300.0,"c":11450.0,"v":13822.0,"dr":0.011,"sa":0.4708},{"date":"2024-11-01","o":11200.0,"h":11400.0,"l":11050.0,"c":11375.0,"v":8244.0,"dr":-0.0066,"sa":0.4675},{"date":"2024-11-04","o":11325.0,"h":11550.0,"l":11200.0,"c":11475.0,"v":8574.0,"dr":0.0088,"sa":0.4658},{"date":"2024-11-05","o":11400.0,"h":11725.0,"l":11275.0,"c":11700.0,"v":7699.0,"dr":0.0196,"sa":0.4657},{"date":"2024-11-06","o":12475.0,"h":12475.0,"l":11675.0,"c":11850.0,"v":13954.0,"dr":0.0128,"sa":0.4639},{"date":"2024-11-07","o":11400.0,"h":12100.0,"l":11400.0,"c":11800.0,"v":10922.0,"dr":-0.0042,"sa":0.4639},{"date":"2024-11-08","o":11550.0,"h":12000.0,"l":11525.0,"c":11950.0,"v":6343.0,"dr":0.0127,"sa":0.4634},{"date":"2024-11-11","o":12000.0,"h":12650.0,"l":11600.0,"c":12550.0,"v":16184.0,"dr":0.0502,"sa":0.4655},{"date":"2024-11-12","o":12500.0,"h":12700.0,"l":12350.0,"c":12450.0,"v":12101.0,"dr":-0.008,"sa":0.4621},{"date":"2024-11-13","o":12450.0,"h":12700.0,"l":12375.0,"c":12650.0,"v":6185.0,"dr":0.0161,"sa":0.4622},{"date":"2024-11-14","o":12325.0,"h":12700.0,"l":12200.0,"c":12350.0,"v":8248.0,"dr":-0.0237,"sa":0.461},{"date":"2024-11-15","o":12000.0,"h":12350.0,"l":12000.0,"c":12075.0,"v":4318.0,"dr":-0.0223,"sa":0.4615},{"date":"2024-11-19","o":11425.0,"h":12100.0,"l":11425.0,"c":11650.0,"v":156770.0,"dr":-0.0352,"sa":0.4628},{"date":"2024-11-20","o":11650.0,"h":12000.0,"l":11600.0,"c":11675.0,"v":9732.0,"dr":0.0021,"sa":0.4626},{"date":"2024-11-21","o":11400.0,"h":11900.0,"l":11400.0,"c":11850.0,"v":5737.0,"dr":0.015,"sa":0.4625},{"date":"2024-11-22","o":11850.0,"h":12075.0,"l":11725.0,"c":12000.0,"v":5888.0,"dr":0.0127,"sa":0.4609},{"date":"2024-11-25","o":12100.0,"h":12275.0,"l":11875.0,"c":12025.0,"v":8273.0,"dr":0.0021,"sa":0.4605},{"date":"2024-11-26","o":12025.0,"h":12200.0,"l":11975.0,"c":12075.0,"v":3240.0,"dr":0.0042,"sa":0.4597},{"date":"2024-11-27","o":11900.0,"h":12175.0,"l":11875.0,"c":12000.0,"v":4055.0,"dr":-0.0062,"sa":0.4598},{"date":"2024-11-28","o":11700.0,"h":11925.0,"l":11700.0,"c":11775.0,"v":1607.0,"dr":-0.0188,"sa":0.4598},{"date":"2024-11-29","o":11975.0,"h":12075.0,"l":11800.0,"c":11975.0,"v":2309.0,"dr":0.017,"sa":0.4537},{"date":"2024-12-02","o":11900.0,"h":12700.0,"l":11725.0,"c":11875.0,"v":5083.0,"dr":-0.0084,"sa":0.4535},{"date":"2024-12-03","o":11800.0,"h":11975.0,"l":11600.0,"c":11725.0,"v":4529.0,"dr":-0.0126,"sa":0.4525},{"date":"2024-12-04","o":11650.0,"h":12325.0,"l":11650.0,"c":12275.0,"v":9913.0,"dr":0.0469,"sa":0.4489},{"date":"2024-12-05","o":12350.0,"h":12400.0,"l":12075.0,"c":12100.0,"v":2821.0,"dr":-0.0143,"sa":0.4485},{"date":"2024-12-06","o":12200.0,"h":12325.0,"l":11900.0,"c":12025.0,"v":5861.0,"dr":-0.0062,"sa":0.4475},{"date":"2024-12-09","o":12175.0,"h":12500.0,"l":11950.0,"c":12150.0,"v":4959.0,"dr":0.0104,"sa":0.4476},{"date":"2024-12-10","o":12100.0,"h":12100.0,"l":11800.0,"c":11875.0,"v":3181.0,"dr":-0.0226,"sa":0.4336},{"date":"2024-12-11","o":11900.0,"h":12200.0,"l":11775.0,"c":12050.0,"v":8476.0,"dr":0.0147,"sa":0.4327},{"date":"2024-12-12","o":12175.0,"h":12250.0,"l":12000.0,"c":12025.0,"v":7855.0,"dr":-0.0021,"sa":0.4327},{"date":"2024-12-13","o":12025.0,"h":12425.0,"l":12000.0,"c":12350.0,"v":6097.0,"dr":0.027,"sa":0.4281},{"date":"2024-12-16","o":12300.0,"h":12725.0,"l":12300.0,"c":12700.0,"v":14708.0,"dr":0.0283,"sa":0.428},{"date":"2024-12-17","o":12875.0,"h":13075.0,"l":12675.0,"c":13050.0,"v":5095.0,"dr":0.0276,"sa":0.4287},{"date":"2024-12-18","o":13575.0,"h":13575.0,"l":12625.0,"c":12725.0,"v":6963.0,"dr":-0.0249,"sa":0.4276},{"date":"2024-12-19","o":12625.0,"h":13225.0,"l":12400.0,"c":12500.0,"v":8957.0,"dr":-0.0177,"sa":0.428},{"date":"2024-12-20","o":13000.0,"h":13000.0,"l":12075.0,"c":12750.0,"v":6977.0,"dr":0.02,"sa":0.4283},{"date":"2024-12-23","o":12750.0,"h":12775.0,"l":12500.0,"c":12675.0,"v":5284.0,"dr":-0.0059,"sa":0.4278},{"date":"2024-12-24","o":12725.0,"h":12975.0,"l":12700.0,"c":13000.0,"v":2161.0,"dr":0.0256,"sa":0.4261},{"date":"2024-12-26","o":12900.0,"h":13150.0,"l":12875.0,"c":13125.0,"v":5234.0,"dr":0.0096,"sa":0.426},{"date":"2024-12-27","o":13125.0,"h":13150.0,"l":12650.0,"c":12850.0,"v":7940.0,"dr":-0.021,"sa":0.4264},{"date":"2024-12-30","o":12800.0,"h":12800.0,"l":12100.0,"c":12650.0,"v":3398.0,"dr":-0.0156,"sa":0.4267},{"date":"2025-01-02","o":12725.0,"h":12900.0,"l":12475.0,"c":12600.0,"v":3879.0,"dr":-0.004,"sa":0.4266},{"date":"2025-01-03","o":12700.0,"h":12975.0,"l":12650.0,"c":12875.0,"v":31666.0,"dr":0.0218,"sa":0.4254},{"date":"2025-01-06","o":13000.0,"h":13300.0,"l":12900.0,"c":13250.0,"v":64913.0,"dr":0.0291,"sa":0.4245},{"date":"2025-01-07","o":13300.0,"h":13475.0,"l":13050.0,"c":13150.0,"v":25255.0,"dr":-0.0075,"sa":0.4136},{"date":"2025-01-08","o":13475.0,"h":13475.0,"l":12900.0,"c":13025.0,"v":6543.0,"dr":-0.0095,"sa":0.4138},{"date":"2025-01-09","o":12900.0,"h":13550.0,"l":12725.0,"c":13300.0,"v":2294.0,"dr":0.0211,"sa":0.4138},{"date":"2025-01-10","o":13300.0,"h":13300.0,"l":12300.0,"c":12475.0,"v":14571.0,"dr":-0.062,"sa":0.4188},{"date":"2025-01-13","o":12475.0,"h":12475.0,"l":12100.0,"c":12475.0,"v":7172.0,"dr":0.0,"sa":0.4176},{"date":"2025-01-14","o":12500.0,"h":13050.0,"l":12500.0,"c":12950.0,"v":5103.0,"dr":0.0381,"sa":0.4131},{"date":"2025-01-15","o":13150.0,"h":13425.0,"l":13075.0,"c":13400.0,"v":10071.0,"dr":0.0347,"sa":0.4068},{"date":"2025-01-16","o":13375.0,"h":13450.0,"l":13075.0,"c":13325.0,"v":10929.0,"dr":-0.0056,"sa":0.4069},{"date":"2025-01-17","o":12800.0,"h":13925.0,"l":12800.0,"c":13625.0,"v":12473.0,"dr":0.0225,"sa":0.4071},{"date":"2025-01-20","o":14000.0,"h":14500.0,"l":13775.0,"c":13900.0,"v":2207.0,"dr":0.0202,"sa":0.4065},{"date":"2025-01-21","o":13800.0,"h":14000.0,"l":13250.0,"c":13325.0,"v":3692.0,"dr":-0.0414,"sa":0.4084},{"date":"2025-01-22","o":13500.0,"h":13500.0,"l":13250.0,"c":13425.0,"v":3053.0,"dr":0.0075,"sa":0.4081},{"date":"2025-01-23","o":13250.0,"h":13425.0,"l":13100.0,"c":13200.0,"v":4298.0,"dr":-0.0168,"sa":0.4086},{"date":"2025-01-24","o":13325.0,"h":13325.0,"l":12775.0,"c":13075.0,"v":3809.0,"dr":-0.0095,"sa":0.405},{"date":"2025-01-27","o":12950.0,"h":13200.0,"l":12750.0,"c":13075.0,"v":4184.0,"dr":0.0,"sa":0.4011},{"date":"2025-01-28","o":13200.0,"h":13275.0,"l":12750.0,"c":13000.0,"v":3690.0,"dr":-0.0057,"sa":0.3916},{"date":"2025-01-29","o":13500.0,"h":13500.0,"l":12850.0,"c":13125.0,"v":6170.0,"dr":0.0096,"sa":0.39},{"date":"2025-01-30","o":13125.0,"h":13375.0,"l":13050.0,"c":13275.0,"v":3946.0,"dr":0.0114,"sa":0.3901},{"date":"2025-01-31","o":13325.0,"h":13400.0,"l":13125.0,"c":13125.0,"v":5705.0,"dr":-0.0113,"sa":0.39},{"date":"2025-02-03","o":12975.0,"h":13325.0,"l":12575.0,"c":13300.0,"v":9227.0,"dr":0.0133,"sa":0.3864},{"date":"2025-02-04","o":12375.0,"h":12575.0,"l":11675.0,"c":11775.0,"v":90618.0,"dr":-0.1147,"sa":0.4035},{"date":"2025-02-05","o":12000.0,"h":12000.0,"l":11600.0,"c":11900.0,"v":26785.0,"dr":0.0106,"sa":0.4021},{"date":"2025-02-06","o":12000.0,"h":12050.0,"l":11675.0,"c":11725.0,"v":20464.0,"dr":-0.0147,"sa":0.4019},{"date":"2025-02-07","o":11950.0,"h":11950.0,"l":11600.0,"c":11675.0,"v":11792.0,"dr":-0.0043,"sa":0.3998},{"date":"2025-02-10","o":11675.0,"h":11850.0,"l":11650.0,"c":11700.0,"v":15895.0,"dr":0.0021,"sa":0.3995},{"date":"2025-02-11","o":11700.0,"h":11700.0,"l":11325.0,"c":11425.0,"v":13071.0,"dr":-0.0235,"sa":0.3999},{"date":"2025-02-12","o":11400.0,"h":11475.0,"l":11125.0,"c":11450.0,"v":9916.0,"dr":0.0022,"sa":0.3995},{"date":"2025-02-13","o":11500.0,"h":11550.0,"l":11300.0,"c":11425.0,"v":11952.0,"dr":-0.0022,"sa":0.3993},{"date":"2025-02-14","o":11400.0,"h":11750.0,"l":11400.0,"c":11750.0,"v":15147.0,"dr":0.0284,"sa":0.379},{"date":"2025-02-17","o":11800.0,"h":11950.0,"l":11250.0,"c":11700.0,"v":5051.0,"dr":-0.0043,"sa":0.3776},{"date":"2025-02-18","o":11925.0,"h":11975.0,"l":11725.0,"c":11850.0,"v":12116.0,"dr":0.0128,"sa":0.3743},{"date":"2025-02-19","o":12000.0,"h":12000.0,"l":11750.0,"c":11900.0,"v":12060.0,"dr":0.0042,"sa":0.3743},{"date":"2025-02-20","o":11900.0,"h":11925.0,"l":11675.0,"c":11800.0,"v":9113.0,"dr":-0.0084,"sa":0.3714},{"date":"2025-02-21","o":11900.0,"h":11900.0,"l":11350.0,"c":11350.0,"v":11671.0,"dr":-0.0381,"sa":0.3707},{"date":"2025-02-24","o":11350.0,"h":11525.0,"l":11200.0,"c":11475.0,"v":11885.0,"dr":0.011,"sa":0.3686},{"date":"2025-02-25","o":11975.0,"h":11975.0,"l":11050.0,"c":11225.0,"v":23686.0,"dr":-0.0218,"sa":0.3677},{"date":"2025-02-26","o":11500.0,"h":11500.0,"l":10925.0,"c":10975.0,"v":12014.0,"dr":-0.0223,"sa":0.3685},{"date":"2025-02-27","o":11000.0,"h":11025.0,"l":10825.0,"c":10850.0,"v":10761.0,"dr":-0.0114,"sa":0.3675},{"date":"2025-02-28","o":11350.0,"h":11350.0,"l":10650.0,"c":10850.0,"v":6957.0,"dr":0.0,"sa":0.3673},{"date":"2025-03-05","o":10500.0,"h":10775.0,"l":10300.0,"c":10725.0,"v":10817.0,"dr":-0.0115,"sa":0.3675},{"date":"2025-03-06","o":10725.0,"h":10800.0,"l":10500.0,"c":10450.0,"v":12158.0,"dr":-0.0256,"sa":0.368},{"date":"2025-03-07","o":10600.0,"h":10800.0,"l":10400.0,"c":10750.0,"v":11109.0,"dr":0.0287,"sa":0.369},{"date":"2025-03-10","o":10800.0,"h":10800.0,"l":10250.0,"c":10475.0,"v":13432.0,"dr":-0.0256,"sa":0.369},{"date":"2025-03-11","o":10475.0,"h":10550.0,"l":10300.0,"c":10425.0,"v":6934.0,"dr":-0.0048,"sa":0.3668},{"date":"2025-03-12","o":10525.0,"h":10600.0,"l":10425.0,"c":10525.0,"v":5007.0,"dr":0.0096,"sa":0.3642},{"date":"2025-03-13","o":10500.0,"h":10600.0,"l":10300.0,"c":10325.0,"v":14615.0,"dr":-0.019,"sa":0.3641},{"date":"2025-03-14","o":10500.0,"h":10725.0,"l":10425.0,"c":10725.0,"v":28145.0,"dr":0.0387,"sa":0.3657},{"date":"2025-03-17","o":10725.0,"h":11025.0,"l":10650.0,"c":10950.0,"v":12835.0,"dr":0.021,"sa":0.3653},{"date":"2025-03-18","o":10900.0,"h":11250.0,"l":10875.0,"c":11225.0,"v":139347.0,"dr":0.0251,"sa":0.3659},{"date":"2025-03-19","o":11375.0,"h":11475.0,"l":11175.0,"c":11325.0,"v":149755.0,"dr":0.0089,"sa":0.3628},{"date":"2025-03-20","o":11250.0,"h":11375.0,"l":11150.0,"c":11225.0,"v":5398.0,"dr":-0.0088,"sa":0.3623},{"date":"2025-03-21","o":11225.0,"h":11375.0,"l":11125.0,"c":11325.0,"v":5185.0,"dr":0.0089,"sa":0.3622},{"date":"2025-03-25","o":11475.0,"h":11600.0,"l":11400.0,"c":11525.0,"v":14989.0,"dr":0.0177,"sa":0.3624},{"date":"2025-03-26","o":11550.0,"h":11575.0,"l":11300.0,"c":11375.0,"v":8451.0,"dr":-0.013,"sa":0.362},{"date":"2025-03-27","o":11300.0,"h":11300.0,"l":11100.0,"c":11175.0,"v":5607.0,"dr":-0.0176,"sa":0.3621},{"date":"2025-03-28","o":10900.0,"h":10900.0,"l":10575.0,"c":10600.0,"v":124040.0,"dr":-0.0515,"sa":0.3628},{"date":"2025-03-31","o":10600.0,"h":10775.0,"l":10500.0,"c":10750.0,"v":48497.0,"dr":0.0142,"sa":0.3627},{"date":"2025-04-01","o":10800.0,"h":10950.0,"l":10700.0,"c":10775.0,"v":4995.0,"dr":0.0023,"sa":0.3622},{"date":"2025-04-03","o":10175.0,"h":10350.0,"l":10025.0,"c":10200.0,"v":63760.0,"dr":-0.0534,"sa":0.3663},{"date":"2025-04-04","o":9800.0,"h":10025.0,"l":9560.0,"c":9720.0,"v":19191.0,"dr":-0.0471,"sa":0.3684},{"date":"2025-04-07","o":9630.0,"h":10250.0,"l":9600.0,"c":9990.0,"v":12043.0,"dr":0.0278,"sa":0.3691},{"date":"2025-04-08","o":10250.0,"h":10375.0,"l":9680.0,"c":9870.0,"v":6129.0,"dr":-0.012,"sa":0.3679},{"date":"2025-04-09","o":9960.0,"h":10850.0,"l":9770.0,"c":10500.0,"v":23008.0,"dr":0.0638,"sa":0.3722},{"date":"2025-04-10","o":10325.0,"h":10500.0,"l":10000.0,"c":10375.0,"v":5128.0,"dr":-0.0119,"sa":0.3724},{"date":"2025-04-11","o":10475.0,"h":10600.0,"l":10150.0,"c":10400.0,"v":7072.0,"dr":0.0024,"sa":0.3724},{"date":"2025-04-14","o":10500.0,"h":10500.0,"l":9480.0,"c":9750.0,"v":9404.0,"dr":-0.0625,"sa":0.3772},{"date":"2025-04-15","o":9890.0,"h":9890.0,"l":9510.0,"c":9630.0,"v":4245.0,"dr":-0.0123,"sa":0.3769},{"date":"2025-04-16","o":9490.0,"h":9490.0,"l":8790.0,"c":8910.0,"v":6419.0,"dr":-0.0748,"sa":0.3843},{"date":"2025-04-21","o":8680.0,"h":8680.0,"l":8160.0,"c":8300.0,"v":25666.0,"dr":-0.0685,"sa":0.3898},{"date":"2025-04-22","o":8470.0,"h":8860.0,"l":8450.0,"c":8890.0,"v":9827.0,"dr":0.0711,"sa":0.3962},{"date":"2025-04-23","o":9080.0,"h":9410.0,"l":9080.0,"c":9190.0,"v":12280.0,"dr":0.0337,"sa":0.3974},{"date":"2025-04-24","o":9230.0,"h":9800.0,"l":9230.0,"c":9660.0,"v":8026.0,"dr":0.0511,"sa":0.3998},{"date":"2025-04-25","o":9620.0,"h":9890.0,"l":9620.0,"c":9840.0,"v":18745.0,"dr":0.0186,"sa":0.3999},{"date":"2025-04-28","o":9830.0,"h":9830.0,"l":9490.0,"c":9680.0,"v":11874.0,"dr":-0.0163,"sa":0.4002},{"date":"2025-04-29","o":9680.0,"h":9920.0,"l":9630.0,"c":9850.0,"v":10781.0,"dr":0.0176,"sa":0.4004},{"date":"2025-04-30","o":9500.0,"h":9850.0,"l":9490.0,"c":9790.0,"v":9280.0,"dr":-0.0061,"sa":0.4003},{"date":"2025-05-05","o":10125.0,"h":10500.0,"l":10125.0,"c":10450.0,"v":8611.0,"dr":0.0674,"sa":0.4057},{"date":"2025-05-06","o":10450.0,"h":10500.0,"l":10250.0,"c":10300.0,"v":5212.0,"dr":-0.0144,"sa":0.4058},{"date":"2025-05-07","o":10200.0,"h":10275.0,"l":9870.0,"c":9990.0,"v":3868.0,"dr":-0.0301,"sa":0.4059},{"date":"2025-05-08","o":10100.0,"h":10275.0,"l":10000.0,"c":10200.0,"v":7902.0,"dr":0.021,"sa":0.4057},{"date":"2025-05-09","o":10200.0,"h":10275.0,"l":10000.0,"c":10150.0,"v":4591.0,"dr":-0.0049,"sa":0.4056},{"date":"2025-05-12","o":10425.0,"h":10475.0,"l":10300.0,"c":10425.0,"v":16510.0,"dr":0.0271,"sa":0.4064},{"date":"2025-05-13","o":10375.0,"h":10500.0,"l":10325.0,"c":10500.0,"v":18293.0,"dr":0.0072,"sa":0.4061},{"date":"2025-05-14","o":10525.0,"h":10600.0,"l":10425.0,"c":10475.0,"v":11491.0,"dr":-0.0024,"sa":0.406},{"date":"2025-05-15","o":10475.0,"h":10500.0,"l":10375.0,"c":10375.0,"v":3528.0,"dr":-0.0095,"sa":0.406},{"date":"2025-05-16","o":10375.0,"h":10550.0,"l":10375.0,"c":10525.0,"v":3812.0,"dr":0.0145,"sa":0.4033},{"date":"2025-05-19","o":10550.0,"h":10550.0,"l":10400.0,"c":10500.0,"v":6347.0,"dr":-0.0024,"sa":0.403},{"date":"2025-05-20","o":10500.0,"h":10625.0,"l":10475.0,"c":10575.0,"v":6242.0,"dr":0.0071,"sa":0.4021},{"date":"2025-05-21","o":10725.0,"h":10725.0,"l":10375.0,"c":10425.0,"v":3747.0,"dr":-0.0142,"sa":0.4023},{"date":"2025-05-22","o":10400.0,"h":10450.0,"l":10325.0,"c":10325.0,"v":4123.0,"dr":-0.0096,"sa":0.402},{"date":"2025-05-23","o":10225.0,"h":10225.0,"l":10075.0,"c":10100.0,"v":3733.0,"dr":-0.0218,"sa":0.4026},{"date":"2025-05-26","o":10100.0,"h":10525.0,"l":9710.0,"c":9920.0,"v":1104.0,"dr":-0.0178,"sa":0.403},{"date":"2025-05-27","o":10300.0,"h":10525.0,"l":10300.0,"c":10450.0,"v":2238.0,"dr":0.0534,"sa":0.4062},{"date":"2025-05-28","o":10500.0,"h":10550.0,"l":10425.0,"c":10475.0,"v":3877.0,"dr":0.0024,"sa":0.4047},{"date":"2025-05-29","o":10475.0,"h":10600.0,"l":10400.0,"c":10550.0,"v":3386.0,"dr":0.0072,"sa":0.4026},{"date":"2025-05-30","o":10525.0,"h":10700.0,"l":10475.0,"c":10525.0,"v":2815.0,"dr":-0.0024,"sa":0.4023},{"date":"2025-06-02","o":10575.0,"h":10600.0,"l":10350.0,"c":10575.0,"v":7239.0,"dr":0.0048,"sa":0.4022},{"date":"2025-06-03","o":10400.0,"h":10700.0,"l":10400.0,"c":10700.0,"v":4026.0,"dr":0.0118,"sa":0.402},{"date":"2025-06-04","o":10700.0,"h":10950.0,"l":10675.0,"c":10950.0,"v":5704.0,"dr":0.0234,"sa":0.4025},{"date":"2025-06-05","o":10900.0,"h":11075.0,"l":10775.0,"c":10800.0,"v":7816.0,"dr":-0.0137,"sa":0.4028},{"date":"2025-06-06","o":10900.0,"h":11025.0,"l":10850.0,"c":11025.0,"v":5039.0,"dr":0.0208,"sa":0.4018},{"date":"2025-06-09","o":11075.0,"h":11075.0,"l":10875.0,"c":11050.0,"v":3348.0,"dr":0.0023,"sa":0.401},{"date":"2025-06-10","o":11050.0,"h":11250.0,"l":10950.0,"c":11175.0,"v":6985.0,"dr":0.0113,"sa":0.4001},{"date":"2025-06-11","o":11200.0,"h":11250.0,"l":11000.0,"c":11150.0,"v":6912.0,"dr":-0.0022,"sa":0.3973},{"date":"2025-06-12","o":11125.0,"h":11275.0,"l":11100.0,"c":11100.0,"v":3231.0,"dr":-0.0045,"sa":0.3972},{"date":"2025-06-13","o":10750.0,"h":10750.0,"l":10525.0,"c":10525.0,"v":5983.0,"dr":-0.0518,"sa":0.4006},{"date":"2025-06-17","o":10625.0,"h":10750.0,"l":10375.0,"c":10400.0,"v":8553.0,"dr":-0.0119,"sa":0.3975},{"date":"2025-06-18","o":10425.0,"h":10425.0,"l":9820.0,"c":10050.0,"v":10198.0,"dr":-0.0337,"sa":0.3986},{"date":"2025-06-19","o":9720.0,"h":9990.0,"l":9710.0,"c":9970.0,"v":1225.0,"dr":-0.008,"sa":0.3986},{"date":"2025-06-23","o":10475.0,"h":10725.0,"l":10325.0,"c":10725.0,"v":8364.0,"dr":0.0757,"sa":0.4044},{"date":"2025-06-24","o":10775.0,"h":10975.0,"l":10750.0,"c":10950.0,"v":12594.0,"dr":0.021,"sa":0.4038},{"date":"2025-06-25","o":11025.0,"h":11025.0,"l":10775.0,"c":11000.0,"v":4307.0,"dr":0.0046,"sa":0.4009},{"date":"2025-06-26","o":10850.0,"h":11025.0,"l":10825.0,"c":10950.0,"v":5157.0,"dr":-0.0045,"sa":0.4003},{"date":"2025-06-27","o":11000.0,"h":11075.0,"l":10925.0,"c":11025.0,"v":3283.0,"dr":0.0068,"sa":0.3998},{"date":"2025-06-30","o":11100.0,"h":11300.0,"l":11075.0,"c":11225.0,"v":9908.0,"dr":0.0181,"sa":0.4},{"date":"2025-07-01","o":11250.0,"h":11675.0,"l":11200.0,"c":11675.0,"v":64492.0,"dr":0.0401,"sa":0.4011},{"date":"2025-07-02","o":11675.0,"h":11950.0,"l":11675.0,"c":11875.0,"v":20269.0,"dr":0.0171,"sa":0.4014},{"date":"2025-07-03","o":11925.0,"h":12000.0,"l":11750.0,"c":11875.0,"v":13503.0,"dr":0.0,"sa":0.4014},{"date":"2025-07-04","o":12000.0,"h":12000.0,"l":11350.0,"c":11800.0,"v":4887.0,"dr":-0.0063,"sa":0.4014},{"date":"2025-07-07","o":11900.0,"h":12200.0,"l":11900.0,"c":12125.0,"v":13535.0,"dr":0.0275,"sa":0.4023},{"date":"2025-07-08","o":12075.0,"h":12100.0,"l":11750.0,"c":11800.0,"v":20374.0,"dr":-0.0268,"sa":0.4019},{"date":"2025-07-10","o":11850.0,"h":12100.0,"l":11800.0,"c":12050.0,"v":37137.0,"dr":0.0212,"sa":0.4008},{"date":"2025-07-11","o":11975.0,"h":11975.0,"l":11250.0,"c":11375.0,"v":22665.0,"dr":-0.056,"sa":0.4043},{"date":"2025-07-14","o":11675.0,"h":12025.0,"l":11675.0,"c":12000.0,"v":32128.0,"dr":0.0549,"sa":0.4079},{"date":"2025-07-15","o":12000.0,"h":12025.0,"l":11650.0,"c":11625.0,"v":11775.0,"dr":-0.0312,"sa":0.4091},{"date":"2025-07-16","o":11500.0,"h":11650.0,"l":11375.0,"c":11575.0,"v":8864.0,"dr":-0.0043,"sa":0.4088},{"date":"2025-07-17","o":11625.0,"h":11925.0,"l":11525.0,"c":11875.0,"v":6813.0,"dr":0.0259,"sa":0.4096},{"date":"2025-07-18","o":11900.0,"h":12050.0,"l":11775.0,"c":11950.0,"v":7340.0,"dr":0.0063,"sa":0.4085},{"date":"2025-07-21","o":12300.0,"h":12300.0,"l":11975.0,"c":12025.0,"v":22095.0,"dr":0.0063,"sa":0.408},{"date":"2025-07-22","o":12025.0,"h":12100.0,"l":11850.0,"c":11950.0,"v":6889.0,"dr":-0.0062,"sa":0.399},{"date":"2025-07-23","o":12075.0,"h":12225.0,"l":12075.0,"c":12100.0,"v":11602.0,"dr":0.0126,"sa":0.3992},{"date":"2025-07-24","o":12400.0,"h":12500.0,"l":12300.0,"c":12375.0,"v":17716.0,"dr":0.0227,"sa":0.3997},{"date":"2025-07-25","o":12500.0,"h":12700.0,"l":12400.0,"c":12625.0,"v":11223.0,"dr":0.0202,"sa":0.4001},{"date":"2025-07-28","o":12650.0,"h":12775.0,"l":12550.0,"c":12750.0,"v":13309.0,"dr":0.0099,"sa":0.4},{"date":"2025-07-29","o":11950.0,"h":11950.0,"l":11500.0,"c":11600.0,"v":136718.0,"dr":-0.0902,"sa":0.4099},{"date":"2025-07-30","o":11800.0,"h":11800.0,"l":11400.0,"c":11525.0,"v":42436.0,"dr":-0.0065,"sa":0.4099},{"date":"2025-07-31","o":11525.0,"h":11900.0,"l":11525.0,"c":11650.0,"v":26147.0,"dr":0.0108,"sa":0.4089},{"date":"2025-08-01","o":11375.0,"h":11575.0,"l":11275.0,"c":11450.0,"v":20192.0,"dr":-0.0172,"sa":0.4089},{"date":"2025-08-04","o":11450.0,"h":11600.0,"l":11025.0,"c":11575.0,"v":13013.0,"dr":0.0109,"sa":0.409},{"date":"2025-08-05","o":11575.0,"h":11600.0,"l":11375.0,"c":11375.0,"v":9649.0,"dr":-0.0173,"sa":0.4093},{"date":"2025-08-06","o":11500.0,"h":11650.0,"l":11375.0,"c":11600.0,"v":9605.0,"dr":0.0198,"sa":0.4059},{"date":"2025-08-07","o":11625.0,"h":11725.0,"l":11275.0,"c":11325.0,"v":29015.0,"dr":-0.0237,"sa":0.404},{"date":"2025-08-08","o":11450.0,"h":11450.0,"l":11225.0,"c":11300.0,"v":6014.0,"dr":-0.0022,"sa":0.404},{"date":"2025-08-11","o":11350.0,"h":11425.0,"l":11100.0,"c":11100.0,"v":9194.0,"dr":-0.0177,"sa":0.4035},{"date":"2025-08-12","o":11275.0,"h":11400.0,"l":11200.0,"c":11275.0,"v":5391.0,"dr":0.0158,"sa":0.4033},{"date":"2025-08-13","o":11275.0,"h":11700.0,"l":11275.0,"c":11700.0,"v":12143.0,"dr":0.0377,"sa":0.4038},{"date":"2025-08-14","o":11475.0,"h":11575.0,"l":11200.0,"c":11325.0,"v":72604.0,"dr":-0.0321,"sa":0.4051},{"date":"2025-08-18","o":11350.0,"h":11450.0,"l":11275.0,"c":11325.0,"v":6287.0,"dr":0.0,"sa":0.4049},{"date":"2025-08-19","o":11350.0,"h":11475.0,"l":11200.0,"c":11200.0,"v":5640.0,"dr":-0.011,"sa":0.405},{"date":"2025-08-20","o":11275.0,"h":11275.0,"l":11025.0,"c":11125.0,"v":6498.0,"dr":-0.0067,"sa":0.4032},{"date":"2025-08-21","o":11050.0,"h":11200.0,"l":10950.0,"c":11200.0,"v":5313.0,"dr":0.0067,"sa":0.4027},{"date":"2025-08-22","o":11200.0,"h":11675.0,"l":11200.0,"c":11600.0,"v":8808.0,"dr":0.0357,"sa":0.4042},{"date":"2025-08-25","o":11600.0,"h":11850.0,"l":11575.0,"c":11825.0,"v":7416.0,"dr":0.0194,"sa":0.4026},{"date":"2025-08-26","o":11825.0,"h":11900.0,"l":11725.0,"c":11900.0,"v":5963.0,"dr":0.0063,"sa":0.4026},{"date":"2025-08-27","o":11725.0,"h":11950.0,"l":11675.0,"c":11875.0,"v":6625.0,"dr":-0.0021,"sa":0.4023},{"date":"2025-08-28","o":11750.0,"h":11875.0,"l":11700.0,"c":11800.0,"v":5041.0,"dr":-0.0063,"sa":0.3991},{"date":"2025-08-29","o":11750.0,"h":11900.0,"l":11625.0,"c":11825.0,"v":5511.0,"dr":0.0021,"sa":0.3988},{"date":"2025-09-01","o":12000.0,"h":12000.0,"l":11600.0,"c":11975.0,"v":4104.0,"dr":0.0127,"sa":0.399},{"date":"2025-09-02","o":11750.0,"h":11900.0,"l":11675.0,"c":11900.0,"v":7275.0,"dr":-0.0063,"sa":0.399},{"date":"2025-09-03","o":11775.0,"h":11950.0,"l":11750.0,"c":11875.0,"v":5173.0,"dr":-0.0021,"sa":0.399},{"date":"2025-09-04","o":11875.0,"h":11900.0,"l":11325.0,"c":11800.0,"v":30085.0,"dr":-0.0063,"sa":0.3991},{"date":"2025-09-05","o":12000.0,"h":12150.0,"l":11775.0,"c":11850.0,"v":40177.0,"dr":0.0042,"sa":0.3987},{"date":"2025-09-08","o":12200.0,"h":12460.0,"l":12000.0,"c":12350.0,"v":77424.0,"dr":0.0422,"sa":0.3992},{"date":"2025-09-09","o":12290.0,"h":12300.0,"l":12080.0,"c":12190.0,"v":19945.0,"dr":-0.013,"sa":0.3993},{"date":"2025-09-10","o":12080.0,"h":12140.0,"l":11690.0,"c":11780.0,"v":13266.0,"dr":-0.0336,"sa":0.4005},{"date":"2025-09-11","o":11760.0,"h":12200.0,"l":11750.0,"c":12140.0,"v":33292.0,"dr":0.0306,"sa":0.4015},{"date":"2025-09-12","o":12110.0,"h":12380.0,"l":12110.0,"c":12330.0,"v":96810.0,"dr":0.0157,"sa":0.4018},{"date":"2025-09-15","o":12400.0,"h":12560.0,"l":12320.0,"c":12560.0,"v":8341.0,"dr":0.0187,"sa":0.401},{"date":"2025-09-16","o":12460.0,"h":12460.0,"l":12180.0,"c":12300.0,"v":18865.0,"dr":-0.0207,"sa":0.3981},{"date":"2025-09-17","o":12460.0,"h":12920.0,"l":12460.0,"c":12850.0,"v":61542.0,"dr":0.0447,"sa":0.4004},{"date":"2025-09-18","o":12990.0,"h":13390.0,"l":12850.0,"c":13300.0,"v":28971.0,"dr":0.035,"sa":0.4019},{"date":"2025-09-19","o":13330.0,"h":13370.0,"l":13130.0,"c":13360.0,"v":16834.0,"dr":0.0045,"sa":0.4019},{"date":"2025-09-22","o":12950.0,"h":12950.0,"l":12030.0,"c":12170.0,"v":24051.0,"dr":-0.0891,"sa":0.4115},{"date":"2025-09-23","o":11910.0,"h":11980.0,"l":11610.0,"c":11910.0,"v":9346.0,"dr":-0.0214,"sa":0.4121},{"date":"2025-09-24","o":11680.0,"h":11980.0,"l":11640.0,"c":11790.0,"v":10768.0,"dr":-0.0101,"sa":0.4122},{"date":"2025-09-25","o":11640.0,"h":11740.0,"l":11450.0,"c":11710.0,"v":12766.0,"dr":-0.0068,"sa":0.4121},{"date":"2025-09-26","o":11710.0,"h":12420.0,"l":11620.0,"c":12330.0,"v":41307.0,"dr":0.0529,"sa":0.4152},{"date":"2025-09-29","o":12690.0,"h":13210.0,"l":12550.0,"c":12970.0,"v":33206.0,"dr":0.0519,"sa":0.4153},{"date":"2025-09-30","o":13100.0,"h":13100.0,"l":12700.0,"c":12930.0,"v":34941.0,"dr":-0.0031,"sa":0.4151},{"date":"2025-10-01","o":13050.0,"h":13280.0,"l":12890.0,"c":13130.0,"v":51444.0,"dr":0.0155,"sa":0.4153},{"date":"2025-10-02","o":13200.0,"h":13490.0,"l":13160.0,"c":13410.0,"v":20113.0,"dr":0.0213,"sa":0.4158},{"date":"2025-10-03","o":13280.0,"h":13390.0,"l":13090.0,"c":13160.0,"v":47994.0,"dr":-0.0186,"sa":0.4162},{"date":"2025-10-06","o":13100.0,"h":13690.0,"l":13100.0,"c":13530.0,"v":77975.0,"dr":0.0281,"sa":0.4154},{"date":"2025-10-07","o":14000.0,"h":14550.0,"l":13860.0,"c":14480.0,"v":60581.0,"dr":0.0702,"sa":0.4204},{"date":"2025-10-08","o":14600.0,"h":14910.0,"l":14310.0,"c":14740.0,"v":58122.0,"dr":0.018,"sa":0.4207},{"date":"2025-10-09","o":15000.0,"h":15000.0,"l":13720.0,"c":13810.0,"v":31979.0,"dr":-0.0631,"sa":0.4256},{"date":"2025-10-13","o":12390.0,"h":12560.0,"l":12030.0,"c":12410.0,"v":78584.0,"dr":-0.1014,"sa":0.4376},{"date":"2025-10-14","o":12110.0,"h":12870.0,"l":11900.0,"c":12750.0,"v":53253.0,"dr":0.0274,"sa":0.4383},{"date":"2025-10-15","o":12700.0,"h":12920.0,"l":12290.0,"c":12350.0,"v":47891.0,"dr":-0.0314,"sa":0.4388},{"date":"2025-10-16","o":12350.0,"h":12430.0,"l":12110.0,"c":12290.0,"v":21495.0,"dr":-0.0049,"sa":0.4387},{"date":"2025-10-17","o":12300.0,"h":13120.0,"l":12180.0,"c":13080.0,"v":86031.0,"dr":0.0643,"sa":0.4433},{"date":"2025-10-20","o":13080.0,"h":13600.0,"l":13070.0,"c":13520.0,"v":54332.0,"dr":0.0336,"sa":0.4444},{"date":"2025-10-21","o":13490.0,"h":14130.0,"l":13410.0,"c":14130.0,"v":17314.0,"dr":0.0451,"sa":0.4449},{"date":"2025-10-22","o":13950.0,"h":13980.0,"l":13700.0,"c":13670.0,"v":12564.0,"dr":-0.0326,"sa":0.446},{"date":"2025-10-23","o":13680.0,"h":13830.0,"l":13490.0,"c":13530.0,"v":48406.0,"dr":-0.0102,"sa":0.4458},{"date":"2025-10-24","o":13630.0,"h":13810.0,"l":13560.0,"c":13690.0,"v":14706.0,"dr":0.0118,"sa":0.4451},{"date":"2025-10-27","o":12280.0,"h":13090.0,"l":12070.0,"c":12810.0,"v":60888.0,"dr":-0.0643,"sa":0.4498},{"date":"2025-10-28","o":13400.0,"h":14750.0,"l":13400.0,"c":13550.0,"v":195418.0,"dr":0.0578,"sa":0.4533},{"date":"2025-10-29","o":13560.0,"h":13560.0,"l":12900.0,"c":12930.0,"v":93556.0,"dr":-0.0458,"sa":0.4556},{"date":"2025-10-30","o":13070.0,"h":13140.0,"l":12650.0,"c":12670.0,"v":74976.0,"dr":-0.0201,"sa":0.4561},{"date":"2025-10-31","o":12770.0,"h":13080.0,"l":12590.0,"c":13070.0,"v":43249.0,"dr":0.0316,"sa":0.4571},{"date":"2025-11-03","o":13100.0,"h":13500.0,"l":12720.0,"c":13030.0,"v":28275.0,"dr":-0.0031,"sa":0.4571},{"date":"2025-11-04","o":13050.0,"h":13050.0,"l":12480.0,"c":12610.0,"v":44547.0,"dr":-0.0322,"sa":0.4582},{"date":"2025-11-05","o":12970.0,"h":12970.0,"l":12370.0,"c":12700.0,"v":37679.0,"dr":0.0071,"sa":0.4579},{"date":"2025-11-06","o":12700.0,"h":12830.0,"l":12430.0,"c":12560.0,"v":26479.0,"dr":-0.011,"sa":0.4563},{"date":"2025-11-07","o":12480.0,"h":12480.0,"l":11740.0,"c":12260.0,"v":37237.0,"dr":-0.0239,"sa":0.4564},{"date":"2025-11-10","o":12500.0,"h":12500.0,"l":12110.0,"c":12300.0,"v":25784.0,"dr":0.0033,"sa":0.4562},{"date":"2025-11-11","o":12280.0,"h":12570.0,"l":12160.0,"c":12450.0,"v":13914.0,"dr":0.0122,"sa":0.4563},{"date":"2025-11-12","o":12560.0,"h":12560.0,"l":12270.0,"c":12350.0,"v":10431.0,"dr":-0.008,"sa":0.4563},{"date":"2025-11-13","o":12480.0,"h":12480.0,"l":12150.0,"c":12150.0,"v":19708.0,"dr":-0.0162,"sa":0.4563},{"date":"2025-11-14","o":11900.0,"h":12270.0,"l":11690.0,"c":11780.0,"v":50344.0,"dr":-0.0305,"sa":0.4571},{"date":"2025-11-17","o":11780.0,"h":11790.0,"l":11380.0,"c":11380.0,"v":45771.0,"dr":-0.034,"sa":0.4584},{"date":"2025-11-18","o":11380.0,"h":11490.0,"l":11160.0,"c":11230.0,"v":21031.0,"dr":-0.0132,"sa":0.4584},{"date":"2025-11-19","o":11230.0,"h":11270.0,"l":10930.0,"c":10940.0,"v":26344.0,"dr":-0.0258,"sa":0.4564},{"date":"2025-11-21","o":10790.0,"h":11460.0,"l":10790.0,"c":11380.0,"v":19912.0,"dr":0.0402,"sa":0.4581},{"date":"2025-11-25","o":11400.0,"h":11790.0,"l":11300.0,"c":11730.0,"v":21035.0,"dr":0.0308,"sa":0.4589},{"date":"2025-11-26","o":11730.0,"h":11930.0,"l":11610.0,"c":11860.0,"v":14305.0,"dr":0.0111,"sa":0.4584},{"date":"2025-11-27","o":11880.0,"h":12070.0,"l":11700.0,"c":11840.0,"v":3417.0,"dr":-0.0017,"sa":0.4578},{"date":"2025-11-28","o":11990.0,"h":12010.0,"l":11800.0,"c":11810.0,"v":27476.0,"dr":-0.0025,"sa":0.4564},{"date":"2025-12-01","o":11850.0,"h":11990.0,"l":11680.0,"c":11960.0,"v":16336.0,"dr":0.0127,"sa":0.4566},{"date":"2025-12-02","o":11940.0,"h":12160.0,"l":11830.0,"c":12050.0,"v":20959.0,"dr":0.0075,"sa":0.4564},{"date":"2025-12-03","o":12500.0,"h":12500.0,"l":11490.0,"c":11610.0,"v":251775.0,"dr":-0.0365,"sa":0.4577},{"date":"2025-12-04","o":11610.0,"h":11700.0,"l":11350.0,"c":11590.0,"v":190425.0,"dr":-0.0017,"sa":0.4577},{"date":"2025-12-05","o":11590.0,"h":11810.0,"l":11510.0,"c":11780.0,"v":27762.0,"dr":0.0164,"sa":0.458},{"date":"2025-12-09","o":12000.0,"h":12000.0,"l":11350.0,"c":11470.0,"v":19706.0,"dr":-0.0263,"sa":0.4587},{"date":"2025-12-10","o":11450.0,"h":11510.0,"l":11310.0,"c":11510.0,"v":13527.0,"dr":0.0035,"sa":0.4584},{"date":"2025-12-11","o":11400.0,"h":11630.0,"l":11240.0,"c":11640.0,"v":15679.0,"dr":0.0113,"sa":0.4582},{"date":"2025-12-12","o":11500.0,"h":11730.0,"l":11500.0,"c":11690.0,"v":28093.0,"dr":0.0043,"sa":0.4581},{"date":"2025-12-15","o":11740.0,"h":11880.0,"l":11570.0,"c":11670.0,"v":21029.0,"dr":-0.0017,"sa":0.4579},{"date":"2025-12-16","o":11870.0,"h":12000.0,"l":11740.0,"c":11850.0,"v":29217.0,"dr":0.0154,"sa":0.4558},{"date":"2025-12-17","o":11870.0,"h":12050.0,"l":11750.0,"c":11890.0,"v":9446.0,"dr":0.0034,"sa":0.4556},{"date":"2025-12-18","o":11720.0,"h":11720.0,"l":11330.0,"c":11500.0,"v":40839.0,"dr":-0.0328,"sa":0.4567},{"date":"2025-12-19","o":11500.0,"h":11620.0,"l":11350.0,"c":11520.0,"v":15523.0,"dr":0.0017,"sa":0.4566},{"date":"2025-12-22","o":11600.0,"h":11720.0,"l":11520.0,"c":11590.0,"v":11795.0,"dr":0.0061,"sa":0.4561},{"date":"2025-12-23","o":11590.0,"h":11640.0,"l":11260.0,"c":11310.0,"v":36354.0,"dr":-0.0242,"sa":0.4565},{"date":"2025-12-24","o":11370.0,"h":11450.0,"l":11310.0,"c":11430.0,"v":2410.0,"dr":0.0106,"sa":0.4566},{"date":"2025-12-26","o":11430.0,"h":11580.0,"l":11220.0,"c":11570.0,"v":7246.0,"dr":0.0122,"sa":0.456},{"date":"2025-12-29","o":11450.0,"h":11510.0,"l":11300.0,"c":11390.0,"v":25562.0,"dr":-0.0156,"sa":0.4554},{"date":"2025-12-30","o":11400.0,"h":11460.0,"l":11240.0,"c":11270.0,"v":16460.0,"dr":-0.0105,"sa":0.4547},{"date":"2026-01-02","o":11400.0,"h":11400.0,"l":11090.0,"c":11320.0,"v":47933.0,"dr":0.0044,"sa":0.454},{"date":"2026-01-05","o":11290.0,"h":11570.0,"l":10950.0,"c":11490.0,"v":48285.0,"dr":0.015,"sa":0.4539},{"date":"2026-01-06","o":11500.0,"h":11530.0,"l":11320.0,"c":11450.0,"v":21248.0,"dr":-0.0035,"sa":0.4535},{"date":"2026-01-07","o":11500.0,"h":11550.0,"l":11180.0,"c":11250.0,"v":24936.0,"dr":-0.0175,"sa":0.4538},{"date":"2026-01-08","o":11210.0,"h":11320.0,"l":11100.0,"c":11260.0,"v":27747.0,"dr":0.0009,"sa":0.453},{"date":"2026-01-09","o":11260.0,"h":11320.0,"l":10990.0,"c":11030.0,"v":46791.0,"dr":-0.0204,"sa":0.4534},{"date":"2026-01-12","o":11100.0,"h":11200.0,"l":10850.0,"c":10950.0,"v":36857.0,"dr":-0.0073,"sa":0.453},{"date":"2026-01-13","o":11100.0,"h":11100.0,"l":10750.0,"c":10840.0,"v":34236.0,"dr":-0.01,"sa":0.4528},{"date":"2026-01-14","o":10800.0,"h":11010.0,"l":10750.0,"c":10950.0,"v":18680.0,"dr":0.0101,"sa":0.4529},{"date":"2026-01-15","o":10970.0,"h":11100.0,"l":10700.0,"c":10770.0,"v":23829.0,"dr":-0.0164,"sa":0.4527},{"date":"2026-01-16","o":10840.0,"h":10840.0,"l":10650.0,"c":10750.0,"v":32258.0,"dr":-0.0019,"sa":0.4517},{"date":"2026-01-19","o":10750.0,"h":10960.0,"l":10600.0,"c":10850.0,"v":3696.0,"dr":0.0093,"sa":0.4518},{"date":"2026-01-20","o":10700.0,"h":10700.0,"l":10430.0,"c":10530.0,"v":31997.0,"dr":-0.0295,"sa":0.4526},{"date":"2026-01-21","o":10510.0,"h":10690.0,"l":10400.0,"c":10670.0,"v":21044.0,"dr":0.0133,"sa":0.4523},{"date":"2026-01-22","o":10700.0,"h":10850.0,"l":10590.0,"c":10750.0,"v":29403.0,"dr":0.0075,"sa":0.4481},{"date":"2026-01-23","o":10810.0,"h":10810.0,"l":10650.0,"c":10730.0,"v":42130.0,"dr":-0.0019,"sa":0.4481},{"date":"2026-01-26","o":10740.0,"h":10820.0,"l":10640.0,"c":10760.0,"v":26769.0,"dr":0.0028,"sa":0.4465},{"date":"2026-01-27","o":10800.0,"h":10810.0,"l":10430.0,"c":10470.0,"v":44125.0,"dr":-0.027,"sa":0.4459},{"date":"2026-01-28","o":10470.0,"h":10490.0,"l":10140.0,"c":10210.0,"v":45714.0,"dr":-0.0248,"sa":0.4465},{"date":"2026-01-29","o":10190.0,"h":10270.0,"l":9920.0,"c":9965.0,"v":49602.0,"dr":-0.024,"sa":0.4465},{"date":"2026-01-30","o":9965.0,"h":10020.0,"l":9785.0,"c":9840.0,"v":49790.0,"dr":-0.0125,"sa":0.4462},{"date":"2026-02-02","o":10000.0,"h":10020.0,"l":9795.0,"c":9840.0,"v":57119.0,"dr":0.0,"sa":0.4443},{"date":"2026-02-03","o":9310.0,"h":9310.0,"l":7770.0,"c":7855.0,"v":670371.0,"dr":-0.2017,"sa":0.4875},{"date":"2026-02-04","o":7915.0,"h":7915.0,"l":7480.0,"c":7660.0,"v":149781.0,"dr":-0.0248,"sa":0.4878},{"date":"2026-02-05","o":7725.0,"h":7725.0,"l":7310.0,"c":7460.0,"v":114982.0,"dr":-0.0261,"sa":0.4884},{"date":"2026-02-06","o":7620.0,"h":7660.0,"l":7405.0,"c":7515.0,"v":67240.0,"dr":0.0074,"sa":0.4885},{"date":"2026-02-09","o":7600.0,"h":7670.0,"l":7440.0,"c":7605.0,"v":53422.0,"dr":0.012,"sa":0.4887},{"date":"2026-02-10","o":7695.0,"h":7780.0,"l":7500.0,"c":7650.0,"v":113645.0,"dr":0.0059,"sa":0.4886},{"date":"2026-02-11","o":7660.0,"h":7740.0,"l":7380.0,"c":7460.0,"v":40835.0,"dr":-0.0248,"sa":0.489},{"date":"2026-02-12","o":7380.0,"h":7430.0,"l":7060.0,"c":7155.0,"v":65364.0,"dr":-0.0409,"sa":0.4904},{"date":"2026-02-13","o":7220.0,"h":7450.0,"l":7095.0,"c":7410.0,"v":34039.0,"dr":0.0356,"sa":0.4916},{"date":"2026-02-18","o":7470.0,"h":7660.0,"l":7465.0,"c":7530.0,"v":35541.0,"dr":0.0162,"sa":0.4787},{"date":"2026-02-19","o":7535.0,"h":7585.0,"l":7400.0,"c":7490.0,"v":10495.0,"dr":-0.0053,"sa":0.4786},{"date":"2026-02-20","o":7595.0,"h":7775.0,"l":7490.0,"c":7520.0,"v":36516.0,"dr":0.004,"sa":0.4784},{"date":"2026-02-23","o":7450.0,"h":8225.0,"l":7285.0,"c":7910.0,"v":110814.0,"dr":0.0519,"sa":0.4814},{"date":"2026-02-24","o":7975.0,"h":8030.0,"l":7800.0,"c":7990.0,"v":30264.0,"dr":0.0101,"sa":0.4815},{"date":"2026-02-25","o":8415.0,"h":8795.0,"l":8415.0,"c":8730.0,"v":145787.0,"dr":0.0926,"sa":0.49},{"date":"2026-02-26","o":8690.0,"h":8950.0,"l":8215.0,"c":8350.0,"v":149851.0,"dr":-0.0435,"sa":0.4918},{"date":"2026-02-27","o":8435.0,"h":8595.0,"l":8290.0,"c":8300.0,"v":51875.0,"dr":-0.006,"sa":0.4919},{"date":"2026-03-02","o":8110.0,"h":8400.0,"l":8110.0,"c":8360.0,"v":35462.0,"dr":0.0072,"sa":0.4911},{"date":"2026-03-03","o":8230.0,"h":8680.0,"l":8035.0,"c":8580.0,"v":98526.0,"dr":0.0263,"sa":0.4918},{"date":"2026-03-04","o":8500.0,"h":8680.0,"l":8435.0,"c":8620.0,"v":19895.0,"dr":0.0047,"sa":0.4916},{"date":"2026-03-05","o":8495.0,"h":8800.0,"l":8490.0,"c":8790.0,"v":44958.0,"dr":0.0197,"sa":0.492},{"date":"2026-03-06","o":8790.0,"h":8825.0,"l":8575.0,"c":8650.0,"v":8633.0,"dr":-0.0159,"sa":0.4922},{"date":"2026-03-09","o":8530.0,"h":8565.0,"l":8310.0,"c":8500.0,"v":35146.0,"dr":-0.0173,"sa":0.4911},{"date":"2026-03-10","o":8370.0,"h":8370.0,"l":8200.0,"c":8220.0,"v":35708.0,"dr":-0.0329,"sa":0.492},{"date":"2026-03-11","o":8390.0,"h":8430.0,"l":8150.0,"c":8290.0,"v":9039.0,"dr":0.0085,"sa":0.4916},{"date":"2026-03-12","o":8300.0,"h":8350.0,"l":8055.0,"c":8050.0,"v":28651.0,"dr":-0.029,"sa":0.492},{"date":"2026-03-13","o":8035.0,"h":8235.0,"l":8035.0,"c":8270.0,"v":13775.0,"dr":0.0273,"sa":0.4926},{"date":"2026-03-16","o":8350.0,"h":8400.0,"l":8280.0,"c":8355.0,"v":10811.0,"dr":0.0103,"sa":0.4928},{"date":"2026-03-17","o":8505.0,"h":8595.0,"l":8445.0,"c":8430.0,"v":18450.0,"dr":0.009,"sa":0.4927},{"date":"2026-03-18","o":8440.0,"h":8455.0,"l":8180.0,"c":8155.0,"v":15470.0,"dr":-0.0326,"sa":0.4931},{"date":"2026-03-19","o":8100.0,"h":8220.0,"l":8060.0,"c":8080.0,"v":12263.0,"dr":-0.0092,"sa":0.4923},{"date":"2026-03-20","o":8105.0,"h":8135.0,"l":7965.0,"c":8090.0,"v":42559.0,"dr":0.0012,"sa":0.4917},{"date":"2026-03-23","o":8210.0,"h":8335.0,"l":8020.0,"c":8325.0,"v":15279.0,"dr":0.029,"sa":0.4926},{"date":"2026-03-25","o":8350.0,"h":8375.0,"l":8050.0,"c":8130.0,"v":17564.0,"dr":-0.0234,"sa":0.493},{"date":"2026-03-26","o":8130.0,"h":8295.0,"l":8085.0,"c":8160.0,"v":33479.0,"dr":0.0037,"sa":0.4927},{"date":"2026-03-27","o":8100.0,"h":8110.0,"l":7980.0,"c":8010.0,"v":15247.0,"dr":-0.0184,"sa":0.4914},{"date":"2026-03-30","o":8150.0,"h":8295.0,"l":8150.0,"c":8275.0,"v":25554.0,"dr":0.0331,"sa":0.4921},{"date":"2026-03-31","o":8270.0,"h":8370.0,"l":8190.0,"c":8320.0,"v":22270.0,"dr":0.0054,"sa":0.4915},{"date":"2026-04-01","o":8300.0,"h":8340.0,"l":8110.0,"c":8280.0,"v":18309.0,"dr":-0.0048,"sa":0.4914},{"date":"2026-04-06","o":8470.0,"h":8565.0,"l":8385.0,"c":8410.0,"v":7658.0,"dr":0.0157,"sa":0.4916},{"date":"2026-04-07","o":8400.0,"h":8450.0,"l":8250.0,"c":8315.0,"v":8615.0,"dr":-0.0113,"sa":0.4916},{"date":"2026-04-08","o":8420.0,"h":8550.0,"l":8415.0,"c":8445.0,"v":17933.0,"dr":0.0156,"sa":0.4915},{"date":"2026-04-09","o":8430.0,"h":8500.0,"l":8300.0,"c":8480.0,"v":10164.0,"dr":0.0041,"sa":0.4914},{"date":"2026-04-10","o":8480.0,"h":8480.0,"l":8310.0,"c":8350.0,"v":71981.0,"dr":-0.0153,"sa":0.4913},{"date":"2026-04-13","o":8380.0,"h":8790.0,"l":8315.0,"c":8735.0,"v":37049.0,"dr":0.0461,"sa":0.4909},{"date":"2026-04-14","o":8785.0,"h":8850.0,"l":8680.0,"c":8775.0,"v":30621.0,"dr":0.0046,"sa":0.4907},{"date":"2026-04-15","o":8850.0,"h":9065.0,"l":8795.0,"c":9005.0,"v":44266.0,"dr":0.0262,"sa":0.4914},{"date":"2026-04-16","o":8920.0,"h":9035.0,"l":8810.0,"c":9010.0,"v":16385.0,"dr":0.0006,"sa":0.4885},{"date":"2026-04-17","o":9100.0,"h":9285.0,"l":9000.0,"c":9245.0,"v":32474.0,"dr":0.0261,"sa":0.4869},{"date":"2026-04-20","o":9300.0,"h":9440.0,"l":9210.0,"c":9430.0,"v":14906.0,"dr":0.02,"sa":0.4865},{"date":"2026-04-21","o":9490.0,"h":9570.0,"l":9300.0,"c":9300.0,"v":15230.0,"dr":-0.0138,"sa":0.4866},{"date":"2026-04-22","o":9315.0,"h":9430.0,"l":9300.0,"c":9395.0,"v":28208.0,"dr":0.0102,"sa":0.4825},{"date":"2026-04-23","o":9380.0,"h":9380.0,"l":9085.0,"c":9190.0,"v":18996.0,"dr":-0.0218,"sa":0.4828},{"date":"2026-04-24","o":9190.0,"h":9440.0,"l":9180.0,"c":9425.0,"v":6518.0,"dr":0.0256,"sa":0.4835},{"date":"2026-04-27","o":9495.0,"h":9495.0,"l":9250.0,"c":9435.0,"v":10872.0,"dr":0.0011,"sa":0.4794},{"date":"2026-04-28","o":9400.0,"h":9575.0,"l":9275.0,"c":9315.0,"v":33225.0,"dr":-0.0127,"sa":0.4794},{"date":"2026-04-29","o":9250.0,"h":9670.0,"l":9230.0,"c":9460.0,"v":54376.0,"dr":0.0156,"sa":0.4737},{"date":"2026-04-30","o":9200.0,"h":9390.0,"l":9190.0,"c":9345.0,"v":15691.0,"dr":-0.0122,"sa":0.4687},{"date":"2026-05-04","o":9385.0,"h":9535.0,"l":9370.0,"c":9425.0,"v":24458.0,"dr":0.0086,"sa":0.4635},{"date":"2026-05-05","o":8965.0,"h":8965.0,"l":8360.0,"c":8745.0,"v":80451.0,"dr":-0.0721,"sa":0.468},{"date":"2026-05-06","o":8740.0,"h":8775.0,"l":8480.0,"c":8585.0,"v":45503.0,"dr":-0.0183,"sa":0.4655},{"date":"2026-05-07","o":8615.0,"h":8745.0,"l":8565.0,"c":8590.0,"v":10217.0,"dr":0.0006,"sa":0.4652},{"date":"2026-05-08","o":8575.0,"h":8630.0,"l":8420.0,"c":8420.0,"v":12540.0,"dr":-0.0198,"sa":0.4653},{"date":"2026-05-11","o":8400.0,"h":8460.0,"l":8335.0,"c":8360.0,"v":10896.0,"dr":-0.0071,"sa":0.465},{"date":"2026-05-12","o":8295.0,"h":8455.0,"l":8210.0,"c":8365.0,"v":29667.0,"dr":0.0006,"sa":0.465},{"date":"2026-05-13","o":8315.0,"h":8480.0,"l":8235.0,"c":8380.0,"v":25951.0,"dr":0.0018,"sa":0.46},{"date":"2026-05-14","o":8400.0,"h":8440.0,"l":8270.0,"c":8300.0,"v":8533.0,"dr":-0.0095,"sa":0.4599},{"date":"2026-05-15","o":8375.0,"h":8435.0,"l":8245.0,"c":8240.0,"v":14459.0,"dr":-0.0072,"sa":0.459},{"date":"2026-05-18","o":8275.0,"h":8395.0,"l":8205.0,"c":8205.0,"v":17962.0,"dr":-0.0042,"sa":0.4585},{"date":"2026-05-19","o":8220.0,"h":8325.0,"l":8150.0,"c":8150.0,"v":7935.0,"dr":-0.0067,"sa":0.4585},{"date":"2026-05-20","o":8100.0,"h":8255.0,"l":7990.0,"c":8235.0,"v":6508.0,"dr":0.0104,"sa":0.4578},{"date":"2026-05-21","o":8235.0,"h":8255.0,"l":8130.0,"c":8180.0,"v":4794.0,"dr":-0.0067,"sa":0.4578},{"date":"2026-05-22","o":8200.0,"h":8260.0,"l":8160.0,"c":8230.0,"v":10059.0,"dr":0.0061,"sa":0.4578},{"date":"2026-05-26","o":8185.0,"h":8270.0,"l":8155.0,"c":8215.0,"v":10649.0,"dr":-0.0018,"sa":0.4577},{"date":"2026-05-27","o":8255.0,"h":8285.0,"l":8070.0,"c":8080.0,"v":26728.0,"dr":-0.0164,"sa":0.4577},{"date":"2026-05-28","o":8135.0,"h":8275.0,"l":8050.0,"c":8265.0,"v":72749.0,"dr":0.0229,"sa":0.4583},{"date":"2026-05-29","o":8285.0,"h":8390.0,"l":8270.0,"c":8320.0,"v":15508.0,"dr":0.0067,"sa":0.4583},{"date":"2026-06-01","o":8305.0,"h":8555.0,"l":8185.0,"c":8430.0,"v":34009.0,"dr":0.0132,"sa":0.4583},{"date":"2026-06-02","o":8430.0,"h":8520.0,"l":8300.0,"c":8375.0,"v":30052.0,"dr":-0.0065,"sa":0.4583},{"date":"2026-06-03","o":8350.0,"h":8350.0,"l":8000.0,"c":8075.0,"v":52898.0,"dr":-0.0358,"sa":0.4592},{"date":"2026-06-04","o":8120.0,"h":8275.0,"l":8080.0,"c":8085.0,"v":18642.0,"dr":0.0012,"sa":0.4588},{"date":"2026-06-05","o":7870.0,"h":8040.0,"l":7755.0,"c":7815.0,"v":37340.0,"dr":-0.0334,"sa":0.4568},{"date":"2026-06-08","o":7815.0,"h":7865.0,"l":7700.0,"c":7860.0,"v":9954.0,"dr":0.0058,"sa":0.4569},{"date":"2026-06-09","o":7890.0,"h":8020.0,"l":7785.0,"c":7830.0,"v":6739.0,"dr":-0.0038,"sa":0.4568},{"date":"2026-06-10","o":7775.0,"h":7835.0,"l":7640.0,"c":7690.0,"v":67273.0,"dr":-0.0179,"sa":0.4571},{"date":"2026-06-11","o":7640.0,"h":7700.0,"l":7515.0,"c":7680.0,"v":30027.0,"dr":-0.0013,"sa":0.4571},{"date":"2026-06-12","o":7685.0,"h":7785.0,"l":7655.0,"c":7770.0,"v":10717.0,"dr":0.0117,"sa":0.4571},{"date":"2026-06-16","o":7920.0,"h":8200.0,"l":7900.0,"c":8165.0,"v":33916.0,"dr":0.0508,"sa":0.4594},{"date":"2026-06-17","o":8100.0,"h":8350.0,"l":7895.0,"c":7895.0,"v":16101.0,"dr":-0.0331,"sa":0.4603},{"date":"2026-06-18","o":7865.0,"h":8050.0,"l":7865.0,"c":8015.0,"v":14265.0,"dr":0.0152,"sa":0.4601},{"date":"2026-06-19","o":7900.0,"h":8240.0,"l":7800.0,"c":8015.0,"v":2376.0,"dr":0.0,"sa":0.4601},{"date":"2026-06-22","o":8075.0,"h":8200.0,"l":8015.0,"c":8060.0,"v":9490.0,"dr":0.0056,"sa":0.46},{"date":"2026-06-23","o":8050.0,"h":8120.0,"l":8020.0,"c":8105.0,"v":8483.0,"dr":0.0056,"sa":0.46},{"date":"2026-06-24","o":8170.0,"h":8400.0,"l":8170.0,"c":8235.0,"v":35183.0,"dr":0.016,"sa":0.4603},{"date":"2026-06-25","o":8210.0,"h":8310.0,"l":8150.0,"c":8170.0,"v":21046.0,"dr":-0.0079,"sa":0.4575},{"date":"2026-06-26","o":8235.0,"h":8530.0,"l":8235.0,"c":8530.0,"v":27097.0,"dr":0.0441,"sa":0.4595},{"date":"2026-06-29","o":8590.0,"h":8675.0,"l":8530.0,"c":8570.0,"v":10208.0,"dr":0.0047,"sa":0.4583},{"date":"2026-06-30","o":8530.0,"h":8545.0,"l":8220.0,"c":8405.0,"v":10647.0,"dr":-0.0193,"sa":0.4587},{"date":"2026-07-01","o":8515.0,"h":8810.0,"l":8515.0,"c":8650.0,"v":21723.0,"dr":0.0291,"sa":0.4532},{"date":"2026-07-02","o":8760.0,"h":8990.0,"l":8755.0,"c":8990.0,"v":95156.0,"dr":0.0393,"sa":0.4545},{"date":"2026-07-03","o":9000.0,"h":9100.0,"l":8560.0,"c":9090.0,"v":5438.0,"dr":0.0111,"sa":0.4546},{"date":"2026-07-06","o":8835.0,"h":8865.0,"l":8610.0,"c":8825.0,"v":8274.0,"dr":-0.0292,"sa":0.4555},{"date":"2026-07-07","o":8995.0,"h":9040.0,"l":8900.0,"c":8990.0,"v":10961.0,"dr":0.0187,"sa":0.4558},{"date":"2026-07-08","o":8825.0,"h":8885.0,"l":8600.0,"c":8735.0,"v":8366.0,"dr":-0.0284,"sa":0.4563},{"date":"2026-07-10","o":9045.0,"h":9120.0,"l":8945.0,"c":9040.0,"v":7445.0,"dr":0.0349,"sa":0.4559},{"date":"2026-07-13","o":9155.0,"h":9500.0,"l":9070.0,"c":9320.0,"v":31926.0,"dr":0.031,"sa":0.4566},{"date":"2026-07-14","o":9200.0,"h":9230.0,"l":9040.0,"c":9205.0,"v":8882.0,"dr":-0.0123,"sa":0.4568},{"date":"2026-07-15","o":9695.0,"h":10920.0,"l":9695.0,"c":10830.0,"v":368865.0,"dr":0.1765,"sa":0.4899},{"date":"2026-07-16","o":10850.0,"h":11270.0,"l":10820.0,"c":11080.0,"v":81289.0,"dr":0.0231,"sa":0.4896},{"date":"2026-07-17","o":10960.0,"h":11240.0,"l":10920.0,"c":11150.0,"v":37362.0,"dr":0.0063,"sa":0.4889},{"date":"2026-07-20","o":11150.0,"h":11250.0,"l":10850.0,"c":11140.0,"v":39203.0,"dr":-0.0009,"sa":0.4885},{"date":"2026-07-21","o":11110.0,"h":11160.0,"l":10870.0,"c":10950.0,"v":91278.0,"dr":-0.0171,"sa":0.4855},{"date":"2026-07-22","o":10950.0,"h":11060.0,"l":10830.0,"c":10910.0,"v":30741.0,"dr":-0.0037,"sa":0.4824},{"date":"2026-07-23","o":10880.0,"h":11090.0,"l":10830.0,"c":11080.0,"v":29858.0,"dr":0.0156,"sa":0.4817},{"date":"2026-07-24","o":11100.0,"h":11230.0,"l":10990.0,"c":11230.0,"v":8659.0,"dr":0.0135,"sa":0.4818},{"date":"2026-07-27","o":11180.0,"h":11290.0,"l":11050.0,"c":11140.0,"v":18142.0,"dr":-0.008,"sa":0.4812},{"date":"2026-07-28","o":11250.0,"h":11740.0,"l":11250.0,"c":11650.0,"v":38684.0,"dr":0.0458,"sa":0.4833}]