[{"date":"2020-06-04","o":900.0,"h":922.0,"l":892.0,"c":919.5,"v":6743.0,"dr":0.0308,"sa":0.7235},{"date":"2020-06-05","o":935.0,"h":969.0,"l":922.0,"c":966.0,"v":4796.0,"dr":0.0506,"sa":0.7247},{"date":"2020-06-08","o":1000.0,"h":1008.0,"l":955.0,"c":991.5,"v":14080.0,"dr":0.0264,"sa":0.715},{"date":"2020-06-09","o":989.0,"h":989.0,"l":940.0,"c":964.0,"v":4081.0,"dr":-0.0277,"sa":0.7146},{"date":"2020-06-10","o":966.0,"h":1000.0,"l":965.0,"c":980.0,"v":4400.0,"dr":0.0166,"sa":0.7144},{"date":"2020-06-11","o":960.0,"h":960.0,"l":880.0,"c":891.0,"v":4939.0,"dr":-0.0908,"sa":0.716},{"date":"2020-06-12","o":901.0,"h":920.0,"l":850.0,"c":864.0,"v":5896.0,"dr":-0.0303,"sa":0.7124},{"date":"2020-06-16","o":945.0,"h":950.0,"l":900.0,"c":910.0,"v":4807.0,"dr":0.0532,"sa":0.7116},{"date":"2020-06-17","o":920.0,"h":945.0,"l":885.0,"c":885.0,"v":3443.0,"dr":-0.0275,"sa":0.7123},{"date":"2020-06-18","o":915.0,"h":915.0,"l":889.0,"c":900.0,"v":2497.0,"dr":0.0169,"sa":0.712},{"date":"2020-06-19","o":910.0,"h":935.0,"l":870.0,"c":913.0,"v":2431.0,"dr":0.0144,"sa":0.7092},{"date":"2020-06-22","o":930.0,"h":931.0,"l":880.0,"c":927.5,"v":1958.0,"dr":0.0159,"sa":0.7088},{"date":"2020-06-23","o":930.0,"h":930.0,"l":887.0,"c":905.0,"v":2167.0,"dr":-0.0243,"sa":0.7009},{"date":"2020-06-24","o":900.0,"h":900.0,"l":850.0,"c":884.0,"v":2464.0,"dr":-0.0232,"sa":0.7015},{"date":"2020-06-25","o":880.0,"h":892.5,"l":865.0,"c":870.0,"v":2871.0,"dr":-0.0158,"sa":0.7018},{"date":"2020-06-26","o":865.0,"h":878.5,"l":855.0,"c":870.0,"v":2079.0,"dr":0.0,"sa":0.7012},{"date":"2020-06-29","o":870.0,"h":870.0,"l":806.0,"c":840.0,"v":2079.0,"dr":-0.0345,"sa":0.7023},{"date":"2020-06-30","o":900.0,"h":900.0,"l":866.0,"c":886.0,"v":2310.0,"dr":0.0548,"sa":0.704},{"date":"2020-07-01","o":887.0,"h":900.0,"l":862.0,"c":900.0,"v":2728.0,"dr":0.0158,"sa":0.704},{"date":"2020-07-02","o":920.0,"h":938.0,"l":887.0,"c":929.0,"v":4895.0,"dr":0.0322,"sa":0.7036},{"date":"2020-07-03","o":930.0,"h":980.0,"l":930.0,"c":967.0,"v":5291.0,"dr":0.0409,"sa":0.6987},{"date":"2020-07-06","o":970.0,"h":971.0,"l":906.5,"c":920.0,"v":12133.0,"dr":-0.0486,"sa":0.7009},{"date":"2020-07-07","o":950.0,"h":950.0,"l":915.5,"c":931.0,"v":4818.0,"dr":0.012,"sa":0.6258},{"date":"2020-07-08","o":950.0,"h":955.0,"l":923.0,"c":953.0,"v":8888.0,"dr":0.0236,"sa":0.6237},{"date":"2020-07-13","o":955.0,"h":965.0,"l":931.0,"c":950.5,"v":5390.0,"dr":-0.0026,"sa":0.622},{"date":"2020-07-14","o":900.0,"h":949.0,"l":900.0,"c":949.0,"v":3157.0,"dr":-0.0016,"sa":0.622},{"date":"2020-07-15","o":969.0,"h":969.0,"l":935.0,"c":960.0,"v":4719.0,"dr":0.0116,"sa":0.6217},{"date":"2020-07-16","o":935.5,"h":963.0,"l":935.5,"c":954.0,"v":1793.0,"dr":-0.0062,"sa":0.6212},{"date":"2020-07-17","o":955.0,"h":985.0,"l":955.0,"c":980.5,"v":4114.0,"dr":0.0278,"sa":0.6216},{"date":"2020-07-20","o":985.0,"h":1004.0,"l":975.0,"c":1003.5,"v":3751.0,"dr":0.0235,"sa":0.6217},{"date":"2020-07-21","o":1013.0,"h":1013.0,"l":995.0,"c":996.0,"v":4290.0,"dr":-0.0075,"sa":0.6218},{"date":"2020-07-22","o":1010.0,"h":1013.0,"l":965.5,"c":989.0,"v":3740.0,"dr":-0.007,"sa":0.6218},{"date":"2020-07-23","o":1015.0,"h":1015.0,"l":927.0,"c":940.5,"v":6512.0,"dr":-0.049,"sa":0.6236},{"date":"2020-07-24","o":940.0,"h":957.0,"l":918.0,"c":950.0,"v":3443.0,"dr":0.0101,"sa":0.6236},{"date":"2020-07-27","o":968.0,"h":995.0,"l":950.0,"c":991.5,"v":6292.0,"dr":0.0437,"sa":0.6248},{"date":"2020-07-28","o":991.5,"h":991.5,"l":950.5,"c":991.0,"v":2200.0,"dr":-0.0005,"sa":0.6247},{"date":"2020-07-29","o":1009.0,"h":1010.0,"l":990.0,"c":1010.0,"v":14465.0,"dr":0.0192,"sa":0.6249},{"date":"2020-07-30","o":1060.5,"h":1188.0,"l":1060.5,"c":1181.0,"v":29238.0,"dr":0.1693,"sa":0.6459},{"date":"2020-07-31","o":1180.0,"h":1205.0,"l":1128.0,"c":1201.0,"v":7205.0,"dr":0.0169,"sa":0.6439},{"date":"2020-08-03","o":1261.0,"h":1334.5,"l":1190.0,"c":1205.5,"v":8063.0,"dr":0.0037,"sa":0.6436},{"date":"2020-08-04","o":1229.0,"h":1232.0,"l":1155.0,"c":1228.5,"v":4004.0,"dr":0.0191,"sa":0.6416},{"date":"2020-08-05","o":1238.0,"h":1238.0,"l":1200.0,"c":1230.0,"v":3234.0,"dr":0.0012,"sa":0.6413},{"date":"2020-08-06","o":1200.0,"h":1250.0,"l":1199.0,"c":1250.0,"v":3696.0,"dr":0.0163,"sa":0.6305},{"date":"2020-08-07","o":1240.0,"h":1280.0,"l":1218.0,"c":1258.0,"v":3113.0,"dr":0.0064,"sa":0.6292},{"date":"2020-08-10","o":1280.0,"h":1280.0,"l":1218.0,"c":1240.5,"v":2893.0,"dr":-0.0139,"sa":0.6295},{"date":"2020-08-11","o":1248.0,"h":1310.5,"l":1239.0,"c":1250.0,"v":7579.0,"dr":0.0077,"sa":0.6294},{"date":"2020-08-12","o":1265.0,"h":1400.0,"l":1265.0,"c":1379.0,"v":10637.0,"dr":0.1032,"sa":0.6362},{"date":"2020-08-13","o":1380.0,"h":1384.0,"l":1342.0,"c":1354.0,"v":6259.0,"dr":-0.0181,"sa":0.6366},{"date":"2020-08-14","o":1372.0,"h":1380.5,"l":1300.0,"c":1359.5,"v":19679.0,"dr":0.0041,"sa":0.6366},{"date":"2020-08-18","o":1365.0,"h":1370.0,"l":1300.0,"c":1352.5,"v":7427.0,"dr":-0.0051,"sa":0.6367},{"date":"2020-08-19","o":1370.0,"h":1370.0,"l":1310.0,"c":1335.5,"v":9927.0,"dr":-0.0126,"sa":0.6369},{"date":"2020-08-20","o":1399.0,"h":1400.0,"l":1312.0,"c":1360.5,"v":6782.0,"dr":0.0187,"sa":0.6369},{"date":"2020-08-21","o":1379.0,"h":1400.0,"l":1353.0,"c":1379.0,"v":2089.0,"dr":0.0136,"sa":0.6352},{"date":"2020-08-24","o":1470.0,"h":1470.0,"l":1381.0,"c":1412.0,"v":12072.0,"dr":0.0239,"sa":0.6354},{"date":"2020-08-25","o":1440.0,"h":1440.0,"l":1365.0,"c":1405.5,"v":4753.0,"dr":-0.0046,"sa":0.6354},{"date":"2020-08-26","o":1390.0,"h":1400.0,"l":1315.0,"c":1383.0,"v":4884.0,"dr":-0.016,"sa":0.6356},{"date":"2020-08-27","o":1385.0,"h":1385.0,"l":1315.0,"c":1366.5,"v":4535.0,"dr":-0.0119,"sa":0.6357},{"date":"2020-08-28","o":1340.0,"h":1390.0,"l":1269.5,"c":1370.0,"v":5082.0,"dr":0.0026,"sa":0.6357},{"date":"2020-08-31","o":1400.0,"h":1450.0,"l":1350.0,"c":1413.5,"v":3965.0,"dr":0.0318,"sa":0.6362},{"date":"2020-09-01","o":1470.0,"h":1470.0,"l":1390.0,"c":1425.0,"v":6024.0,"dr":0.0081,"sa":0.6362},{"date":"2020-09-02","o":1490.0,"h":1490.0,"l":1395.5,"c":1415.0,"v":3207.0,"dr":-0.007,"sa":0.6357},{"date":"2020-09-03","o":1414.0,"h":1414.0,"l":1310.0,"c":1316.5,"v":3793.0,"dr":-0.0696,"sa":0.6402},{"date":"2020-09-04","o":1300.0,"h":1310.0,"l":1110.0,"c":1300.5,"v":9922.0,"dr":-0.0122,"sa":0.6403},{"date":"2020-09-07","o":1255.0,"h":1350.0,"l":1255.0,"c":1310.5,"v":1050.0,"dr":0.0077,"sa":0.6392},{"date":"2020-09-08","o":1219.5,"h":1300.0,"l":1200.0,"c":1219.5,"v":5107.0,"dr":-0.0694,"sa":0.6429},{"date":"2020-09-09","o":1252.0,"h":1350.0,"l":1251.0,"c":1326.0,"v":5324.0,"dr":0.0873,"sa":0.6479},{"date":"2020-09-10","o":1327.0,"h":1350.0,"l":1300.0,"c":1305.5,"v":6199.0,"dr":-0.0155,"sa":0.6483},{"date":"2020-09-11","o":1370.0,"h":1370.0,"l":1280.0,"c":1320.5,"v":5220.0,"dr":0.0115,"sa":0.6481},{"date":"2020-09-14","o":1351.0,"h":1410.0,"l":1320.5,"c":1344.0,"v":2462.0,"dr":0.0178,"sa":0.6482},{"date":"2020-09-15","o":1345.0,"h":1400.0,"l":1344.0,"c":1370.5,"v":7023.0,"dr":0.0197,"sa":0.6482},{"date":"2020-09-16","o":1410.0,"h":1454.0,"l":1391.0,"c":1400.0,"v":3985.0,"dr":0.0215,"sa":0.6483},{"date":"2020-09-17","o":1400.0,"h":1405.0,"l":1342.5,"c":1405.0,"v":3314.0,"dr":0.0036,"sa":0.6482},{"date":"2020-09-18","o":1420.0,"h":1420.0,"l":1296.5,"c":1399.0,"v":3864.0,"dr":-0.0043,"sa":0.6478},{"date":"2020-09-21","o":1400.0,"h":1470.0,"l":1330.0,"c":1430.0,"v":4876.0,"dr":0.0222,"sa":0.6472},{"date":"2020-09-22","o":1430.0,"h":1520.0,"l":1399.0,"c":1510.0,"v":8133.0,"dr":0.0559,"sa":0.6487},{"date":"2020-09-23","o":1525.0,"h":1555.0,"l":1473.0,"c":1501.0,"v":7586.0,"dr":-0.006,"sa":0.6488},{"date":"2020-09-24","o":1505.0,"h":1555.0,"l":1420.0,"c":1465.0,"v":3129.0,"dr":-0.024,"sa":0.6493},{"date":"2020-09-25","o":1480.0,"h":1540.0,"l":1468.0,"c":1538.0,"v":3036.0,"dr":0.0498,"sa":0.5898},{"date":"2020-09-28","o":1541.0,"h":1600.0,"l":1500.0,"c":1580.0,"v":9659.0,"dr":0.0273,"sa":0.5901},{"date":"2020-09-29","o":1582.0,"h":1610.0,"l":1550.0,"c":1584.0,"v":5481.0,"dr":0.0025,"sa":0.5892},{"date":"2020-09-30","o":1650.0,"h":1650.0,"l":1550.0,"c":1580.0,"v":6901.0,"dr":-0.0025,"sa":0.5892},{"date":"2020-10-01","o":1618.0,"h":1618.0,"l":1565.0,"c":1604.0,"v":4767.0,"dr":0.0152,"sa":0.5892},{"date":"2020-10-02","o":1595.0,"h":1620.0,"l":1510.0,"c":1600.0,"v":3669.0,"dr":-0.0025,"sa":0.5884},{"date":"2020-10-05","o":1645.0,"h":1670.0,"l":1620.0,"c":1654.0,"v":8389.0,"dr":0.0337,"sa":0.5889},{"date":"2020-10-06","o":1699.0,"h":1710.0,"l":1640.0,"c":1640.0,"v":10991.0,"dr":-0.0085,"sa":0.5883},{"date":"2020-10-07","o":1652.0,"h":1710.0,"l":1652.0,"c":1709.0,"v":5084.0,"dr":0.0421,"sa":0.5877},{"date":"2020-10-08","o":1708.0,"h":1710.0,"l":1670.0,"c":1701.0,"v":8398.0,"dr":-0.0047,"sa":0.5878},{"date":"2020-10-09","o":1710.0,"h":1786.0,"l":1710.0,"c":1765.0,"v":9649.0,"dr":0.0376,"sa":0.5886},{"date":"2020-10-13","o":1799.0,"h":1864.0,"l":1790.0,"c":1859.0,"v":6360.0,"dr":0.0533,"sa":0.5889},{"date":"2020-10-14","o":1890.0,"h":1985.0,"l":1890.0,"c":1984.0,"v":7355.0,"dr":0.0672,"sa":0.592},{"date":"2020-10-15","o":1969.0,"h":2039.0,"l":1910.0,"c":2035.0,"v":9897.0,"dr":0.0257,"sa":0.5923},{"date":"2020-10-16","o":2033.5,"h":2057.5,"l":1960.0,"c":1968.0,"v":9327.0,"dr":-0.0329,"sa":0.5837},{"date":"2020-10-19","o":1968.0,"h":2015.0,"l":1890.0,"c":1945.0,"v":24172.0,"dr":-0.0117,"sa":0.584},{"date":"2020-10-20","o":1939.0,"h":2005.0,"l":1800.0,"c":2000.0,"v":11558.0,"dr":0.0283,"sa":0.5844},{"date":"2020-10-21","o":2000.0,"h":2153.0,"l":2000.0,"c":2090.0,"v":13198.0,"dr":0.045,"sa":0.5846},{"date":"2020-10-22","o":2083.0,"h":2220.0,"l":2083.0,"c":2195.0,"v":21107.0,"dr":0.0502,"sa":0.5849},{"date":"2020-10-23","o":2200.0,"h":2220.0,"l":2002.0,"c":2159.0,"v":8485.0,"dr":-0.0164,"sa":0.5824},{"date":"2020-10-26","o":2158.0,"h":2158.0,"l":1860.0,"c":1920.0,"v":7311.0,"dr":-0.1107,"sa":0.5921},{"date":"2020-10-27","o":1920.0,"h":1980.0,"l":1885.0,"c":1928.0,"v":5307.0,"dr":0.0042,"sa":0.5921},{"date":"2020-10-28","o":1880.0,"h":1890.0,"l":1712.0,"c":1766.0,"v":8343.0,"dr":-0.084,"sa":0.5956},{"date":"2020-10-29","o":1760.0,"h":2137.0,"l":1750.0,"c":2137.0,"v":7629.0,"dr":0.2101,"sa":0.6281},{"date":"2020-10-30","o":1822.0,"h":1822.0,"l":1720.0,"c":1721.0,"v":6522.0,"dr":-0.1947,"sa":0.6576},{"date":"2020-11-02","o":1730.5,"h":1736.0,"l":1650.5,"c":1721.0,"v":12596.0,"dr":0.0,"sa":0.6576},{"date":"2020-11-03","o":1720.0,"h":1790.0,"l":1650.0,"c":1780.0,"v":3226.0,"dr":0.0343,"sa":0.6581},{"date":"2020-11-04","o":1806.0,"h":1821.5,"l":1760.0,"c":1778.0,"v":5452.0,"dr":-0.0011,"sa":0.6579},{"date":"2020-11-05","o":1953.5,"h":2050.0,"l":1953.5,"c":2010.5,"v":9895.0,"dr":0.1308,"sa":0.6676},{"date":"2020-11-06","o":1999.5,"h":2012.5,"l":1950.0,"c":1970.0,"v":4996.0,"dr":-0.0201,"sa":0.6682},{"date":"2020-11-09","o":1994.0,"h":2029.0,"l":1956.0,"c":1985.0,"v":3925.0,"dr":0.0076,"sa":0.6647},{"date":"2020-11-10","o":1972.5,"h":1972.5,"l":1851.5,"c":1921.0,"v":4766.0,"dr":-0.0322,"sa":0.6658},{"date":"2020-11-11","o":1923.0,"h":2025.0,"l":1923.0,"c":2025.0,"v":4161.0,"dr":0.0541,"sa":0.6675},{"date":"2020-11-12","o":2026.0,"h":2047.5,"l":1930.0,"c":1989.0,"v":7281.0,"dr":-0.0178,"sa":0.6679},{"date":"2020-11-13","o":1990.0,"h":2040.0,"l":1951.0,"c":1951.0,"v":4155.0,"dr":-0.0191,"sa":0.6682},{"date":"2020-11-16","o":1960.0,"h":2039.0,"l":1933.0,"c":2015.0,"v":3816.0,"dr":0.0328,"sa":0.6566},{"date":"2020-11-17","o":2034.0,"h":2056.5,"l":2000.0,"c":2055.0,"v":3067.0,"dr":0.0199,"sa":0.6488},{"date":"2020-11-18","o":2085.0,"h":2125.0,"l":2050.0,"c":2089.5,"v":8002.0,"dr":0.0168,"sa":0.6489},{"date":"2020-11-19","o":2050.0,"h":2055.0,"l":2011.0,"c":2044.0,"v":2899.0,"dr":-0.0218,"sa":0.6492},{"date":"2020-11-20","o":2012.0,"h":2095.5,"l":2000.0,"c":2086.0,"v":2560.0,"dr":0.0205,"sa":0.648},{"date":"2020-11-24","o":2031.0,"h":2031.0,"l":1936.5,"c":1975.0,"v":6266.0,"dr":-0.0532,"sa":0.6503},{"date":"2020-11-25","o":2009.0,"h":2030.0,"l":1980.0,"c":1980.0,"v":2453.0,"dr":0.0025,"sa":0.646},{"date":"2020-11-26","o":2000.0,"h":2019.5,"l":1966.0,"c":2010.0,"v":912.0,"dr":0.0152,"sa":0.6433},{"date":"2020-11-27","o":2030.0,"h":2040.0,"l":1985.0,"c":2020.0,"v":2350.0,"dr":0.005,"sa":0.6421},{"date":"2020-11-30","o":2020.0,"h":2020.0,"l":1972.0,"c":2012.0,"v":3543.0,"dr":-0.004,"sa":0.6417},{"date":"2020-12-01","o":2012.0,"h":2096.5,"l":2000.5,"c":2074.0,"v":3170.0,"dr":0.0308,"sa":0.6416},{"date":"2020-12-02","o":2062.0,"h":2071.0,"l":2006.5,"c":2029.0,"v":2128.0,"dr":-0.0217,"sa":0.642},{"date":"2020-12-03","o":2055.0,"h":2060.0,"l":2000.0,"c":2019.5,"v":9717.0,"dr":-0.0047,"sa":0.642},{"date":"2020-12-04","o":2016.5,"h":2100.0,"l":1905.0,"c":2085.0,"v":3735.0,"dr":0.0324,"sa":0.6422},{"date":"2020-12-09","o":2099.0,"h":2130.0,"l":2014.0,"c":2020.0,"v":9050.0,"dr":-0.0312,"sa":0.6432},{"date":"2020-12-10","o":2025.0,"h":2040.0,"l":1980.0,"c":2017.0,"v":2007.0,"dr":-0.0015,"sa":0.641},{"date":"2020-12-14","o":1839.0,"h":1913.5,"l":1839.0,"c":1907.0,"v":8046.0,"dr":-0.0545,"sa":0.6432},{"date":"2020-12-15","o":1920.0,"h":1964.5,"l":1868.0,"c":1929.0,"v":5352.0,"dr":0.0115,"sa":0.6432},{"date":"2020-12-16","o":1949.0,"h":1949.0,"l":1913.0,"c":1932.0,"v":3073.0,"dr":0.0016,"sa":0.6428},{"date":"2020-12-17","o":1950.0,"h":1989.0,"l":1914.5,"c":1925.0,"v":2052.0,"dr":-0.0036,"sa":0.6424},{"date":"2020-12-18","o":1930.0,"h":1960.0,"l":1917.0,"c":1924.0,"v":4933.0,"dr":-0.0005,"sa":0.6424},{"date":"2020-12-21","o":1890.0,"h":1914.5,"l":1789.0,"c":1863.5,"v":18047.0,"dr":-0.0314,"sa":0.6434},{"date":"2020-12-22","o":1870.0,"h":1900.0,"l":1850.0,"c":1851.0,"v":1573.0,"dr":-0.0067,"sa":0.6436},{"date":"2020-12-23","o":1850.5,"h":1937.0,"l":1850.5,"c":1934.5,"v":3516.0,"dr":0.0451,"sa":0.6438},{"date":"2020-12-28","o":1900.0,"h":1964.5,"l":1860.0,"c":1888.0,"v":4057.0,"dr":-0.024,"sa":0.6442},{"date":"2020-12-29","o":1935.0,"h":1935.0,"l":1860.5,"c":1916.0,"v":3313.0,"dr":0.0148,"sa":0.6442},{"date":"2020-12-30","o":1830.0,"h":1969.5,"l":1830.0,"c":1962.5,"v":2587.0,"dr":0.0243,"sa":0.6438},{"date":"2021-01-04","o":1978.0,"h":2020.0,"l":1960.0,"c":1968.5,"v":4132.0,"dr":0.0031,"sa":0.6422},{"date":"2021-01-05","o":2000.0,"h":2060.0,"l":1985.0,"c":2056.0,"v":2781.0,"dr":0.0445,"sa":0.6421},{"date":"2021-01-06","o":2065.0,"h":2090.0,"l":2022.0,"c":2055.0,"v":1911.0,"dr":-0.0005,"sa":0.6422},{"date":"2021-01-07","o":2060.0,"h":2100.0,"l":2036.0,"c":2097.5,"v":3832.0,"dr":0.0207,"sa":0.6423},{"date":"2021-01-08","o":2110.0,"h":2140.0,"l":2075.5,"c":2139.5,"v":7676.0,"dr":0.02,"sa":0.6421},{"date":"2021-01-11","o":2139.0,"h":2155.5,"l":2100.0,"c":2143.5,"v":3084.0,"dr":0.0019,"sa":0.642},{"date":"2021-01-12","o":2158.0,"h":2160.0,"l":2108.0,"c":2120.0,"v":1335.0,"dr":-0.011,"sa":0.641},{"date":"2021-01-13","o":2130.0,"h":2148.0,"l":2051.5,"c":2144.5,"v":2290.0,"dr":0.0116,"sa":0.6401},{"date":"2021-01-14","o":2135.0,"h":2227.0,"l":2101.5,"c":2201.0,"v":13128.0,"dr":0.0263,"sa":0.6398},{"date":"2021-01-15","o":2228.0,"h":2228.0,"l":2130.0,"c":2155.5,"v":2521.0,"dr":-0.0207,"sa":0.6404},{"date":"2021-01-18","o":2190.0,"h":2209.0,"l":2081.5,"c":2156.5,"v":474.0,"dr":0.0005,"sa":0.6404},{"date":"2021-01-19","o":2100.0,"h":2239.0,"l":2100.0,"c":2235.5,"v":2563.0,"dr":0.0366,"sa":0.6396},{"date":"2021-01-20","o":2240.0,"h":2293.0,"l":2240.0,"c":2256.5,"v":5467.0,"dr":0.0094,"sa":0.6392},{"date":"2021-01-21","o":2295.0,"h":2295.0,"l":2237.5,"c":2258.5,"v":2906.0,"dr":0.0009,"sa":0.6392},{"date":"2021-01-22","o":2290.0,"h":2290.0,"l":2200.5,"c":2246.0,"v":3730.0,"dr":-0.0055,"sa":0.639},{"date":"2021-01-25","o":2255.0,"h":2304.0,"l":2209.5,"c":2258.5,"v":2463.0,"dr":0.0056,"sa":0.639},{"date":"2021-01-26","o":2300.0,"h":2305.0,"l":2220.0,"c":2261.5,"v":5649.0,"dr":0.0013,"sa":0.6375},{"date":"2021-01-27","o":2260.0,"h":2260.0,"l":2165.0,"c":2189.0,"v":6514.0,"dr":-0.0321,"sa":0.6343},{"date":"2021-01-28","o":2166.0,"h":2250.0,"l":2080.0,"c":2218.5,"v":2823.0,"dr":0.0135,"sa":0.6344},{"date":"2021-01-29","o":2250.0,"h":2300.0,"l":2172.0,"c":2177.0,"v":3824.0,"dr":-0.0187,"sa":0.6348},{"date":"2021-02-01","o":2212.0,"h":2275.0,"l":2150.0,"c":2272.5,"v":2202.0,"dr":0.0439,"sa":0.6353},{"date":"2021-02-02","o":2171.5,"h":2315.0,"l":2171.5,"c":2313.5,"v":1879.0,"dr":0.018,"sa":0.6354},{"date":"2021-02-03","o":2320.0,"h":2350.0,"l":2280.0,"c":2298.5,"v":7789.0,"dr":-0.0065,"sa":0.6354},{"date":"2021-02-04","o":2145.0,"h":2151.5,"l":2065.0,"c":2108.5,"v":37742.0,"dr":-0.0827,"sa":0.6416},{"date":"2021-02-05","o":2129.0,"h":2129.0,"l":2066.5,"c":2070.0,"v":25131.0,"dr":-0.0183,"sa":0.6401},{"date":"2021-02-08","o":2060.0,"h":2096.5,"l":2050.0,"c":2076.5,"v":11908.0,"dr":0.0031,"sa":0.6401},{"date":"2021-02-09","o":2092.0,"h":2094.0,"l":2065.0,"c":2072.0,"v":15408.0,"dr":-0.0022,"sa":0.6393},{"date":"2021-02-10","o":2075.0,"h":2090.0,"l":2040.0,"c":2065.0,"v":9086.0,"dr":-0.0034,"sa":0.6394},{"date":"2021-02-11","o":2065.0,"h":2088.5,"l":1988.0,"c":2010.5,"v":18339.0,"dr":-0.0264,"sa":0.6401},{"date":"2021-02-12","o":2020.0,"h":2055.0,"l":2000.0,"c":2031.5,"v":8629.0,"dr":0.0104,"sa":0.6396},{"date":"2021-02-17","o":2055.0,"h":2055.0,"l":1928.5,"c":1958.0,"v":8843.0,"dr":-0.0362,"sa":0.6406},{"date":"2021-02-18","o":1940.0,"h":1940.0,"l":1855.0,"c":1903.0,"v":7632.0,"dr":-0.0281,"sa":0.6414},{"date":"2021-02-19","o":1910.0,"h":1932.5,"l":1874.5,"c":1888.0,"v":4356.0,"dr":-0.0079,"sa":0.6413},{"date":"2021-02-22","o":1900.0,"h":1908.5,"l":1810.0,"c":1816.0,"v":5818.0,"dr":-0.0381,"sa":0.6427},{"date":"2021-02-23","o":1815.0,"h":1815.0,"l":1715.0,"c":1796.0,"v":7899.0,"dr":-0.011,"sa":0.6427},{"date":"2021-02-24","o":1800.0,"h":1935.0,"l":1770.0,"c":1875.0,"v":7144.0,"dr":0.044,"sa":0.6435},{"date":"2021-02-25","o":1878.5,"h":1890.0,"l":1826.0,"c":1844.5,"v":9173.0,"dr":-0.0163,"sa":0.6435},{"date":"2021-02-26","o":1855.0,"h":1877.0,"l":1820.0,"c":1869.5,"v":8668.0,"dr":0.0136,"sa":0.6436},{"date":"2021-03-01","o":1869.5,"h":1929.5,"l":1854.0,"c":1909.0,"v":3056.0,"dr":0.0211,"sa":0.6423},{"date":"2021-03-02","o":1934.0,"h":1934.0,"l":1886.5,"c":1907.0,"v":2.0,"dr":-0.001,"sa":0.6423},{"date":"2021-03-03","o":1855.0,"h":1895.0,"l":1808.0,"c":1840.0,"v":1.0,"dr":-0.0351,"sa":0.6435},{"date":"2021-03-04","o":1813.5,"h":1847.0,"l":1750.0,"c":1760.0,"v":6.0,"dr":-0.0435,"sa":0.6453},{"date":"2021-03-05","o":1762.0,"h":1840.0,"l":1749.5,"c":1822.0,"v":4.0,"dr":0.0352,"sa":0.646},{"date":"2021-03-08","o":1817.0,"h":1817.0,"l":1721.0,"c":1721.0,"v":5.0,"dr":-0.0554,"sa":0.6486},{"date":"2021-03-09","o":1740.0,"h":1827.0,"l":1740.0,"c":1824.5,"v":41.0,"dr":0.0601,"sa":0.6508},{"date":"2021-03-10","o":1824.5,"h":1858.5,"l":1756.0,"c":1765.0,"v":1.0,"dr":-0.0326,"sa":0.6513},{"date":"2021-03-11","o":1775.0,"h":1825.5,"l":1775.0,"c":1821.0,"v":2.0,"dr":0.0317,"sa":0.6518},{"date":"2021-03-12","o":1790.0,"h":1794.0,"l":1746.0,"c":1785.0,"v":3978.0,"dr":-0.0198,"sa":0.6521},{"date":"2021-03-15","o":1785.0,"h":1827.5,"l":1770.0,"c":1799.0,"v":5402.0,"dr":0.0078,"sa":0.6497},{"date":"2021-03-16","o":1805.0,"h":1865.0,"l":1805.0,"c":1840.5,"v":12243.0,"dr":0.0231,"sa":0.6455},{"date":"2021-03-17","o":1835.0,"h":1862.5,"l":1800.0,"c":1840.5,"v":5240.0,"dr":0.0,"sa":0.6444},{"date":"2021-03-18","o":1830.0,"h":1858.5,"l":1790.0,"c":1796.5,"v":3134.0,"dr":-0.0239,"sa":0.645},{"date":"2021-03-19","o":1807.0,"h":1839.0,"l":1777.5,"c":1792.5,"v":1928.0,"dr":-0.0022,"sa":0.6438},{"date":"2021-03-22","o":1801.0,"h":1853.0,"l":1801.0,"c":1837.0,"v":4182.0,"dr":0.0248,"sa":0.6438},{"date":"2021-03-23","o":1840.0,"h":1846.0,"l":1790.0,"c":1800.5,"v":2117.0,"dr":-0.0199,"sa":0.6442},{"date":"2021-03-25","o":1769.0,"h":1769.0,"l":1620.0,"c":1720.0,"v":8.0,"dr":-0.0447,"sa":0.6461},{"date":"2021-03-26","o":1775.0,"h":1775.0,"l":1704.5,"c":1753.0,"v":1547.0,"dr":0.0192,"sa":0.6458},{"date":"2021-03-29","o":1800.0,"h":1800.0,"l":1708.5,"c":1724.0,"v":3433.0,"dr":-0.0165,"sa":0.646},{"date":"2021-03-30","o":1735.0,"h":1750.0,"l":1691.5,"c":1739.0,"v":6621.0,"dr":0.0087,"sa":0.6459},{"date":"2021-03-31","o":1739.0,"h":1802.5,"l":1739.0,"c":1793.0,"v":2544.0,"dr":0.0311,"sa":0.6464},{"date":"2021-04-05","o":1845.0,"h":1907.0,"l":1820.0,"c":1894.0,"v":6737.0,"dr":0.0563,"sa":0.6419},{"date":"2021-04-06","o":1897.0,"h":1913.0,"l":1843.5,"c":1889.5,"v":14519.0,"dr":-0.0024,"sa":0.638},{"date":"2021-04-07","o":1895.0,"h":1931.5,"l":1887.0,"c":1915.5,"v":9062.0,"dr":0.0138,"sa":0.635},{"date":"2021-04-08","o":1915.5,"h":1935.0,"l":1900.0,"c":1927.0,"v":10450.0,"dr":0.006,"sa":0.6347},{"date":"2021-04-09","o":1916.0,"h":1947.5,"l":1902.0,"c":1928.0,"v":7355.0,"dr":0.0005,"sa":0.6228},{"date":"2021-04-12","o":1931.0,"h":1934.0,"l":1820.0,"c":1912.0,"v":3147.0,"dr":-0.0083,"sa":0.6228},{"date":"2021-04-13","o":1917.0,"h":1917.0,"l":1863.5,"c":1890.0,"v":10162.0,"dr":-0.0115,"sa":0.6221},{"date":"2021-04-14","o":1900.0,"h":1910.0,"l":1840.0,"c":1846.5,"v":5763.0,"dr":-0.023,"sa":0.6228},{"date":"2021-04-15","o":1862.5,"h":1910.0,"l":1862.5,"c":1904.5,"v":4923.0,"dr":0.0314,"sa":0.6231},{"date":"2021-04-16","o":1910.0,"h":1925.0,"l":1900.5,"c":1910.0,"v":12450.0,"dr":0.0029,"sa":0.6231},{"date":"2021-04-19","o":1910.0,"h":1910.0,"l":1845.0,"c":1869.5,"v":9878.0,"dr":-0.0212,"sa":0.6227},{"date":"2021-04-20","o":1869.0,"h":1869.0,"l":1831.5,"c":1862.5,"v":4006.0,"dr":-0.0037,"sa":0.6228},{"date":"2021-04-21","o":1898.0,"h":1910.0,"l":1849.5,"c":1903.0,"v":2978.0,"dr":0.0217,"sa":0.6176},{"date":"2021-04-22","o":1903.0,"h":1903.0,"l":1841.0,"c":1846.5,"v":3646.0,"dr":-0.0297,"sa":0.6179},{"date":"2021-04-23","o":1860.0,"h":1900.0,"l":1860.0,"c":1896.5,"v":2651.0,"dr":0.0271,"sa":0.6153},{"date":"2021-04-26","o":1902.0,"h":1968.5,"l":1902.0,"c":1963.0,"v":22.0,"dr":0.0351,"sa":0.6112},{"date":"2021-04-27","o":1950.0,"h":1975.0,"l":1917.5,"c":1971.0,"v":5359.0,"dr":0.0041,"sa":0.601},{"date":"2021-04-28","o":1940.0,"h":1974.5,"l":1931.0,"c":1965.5,"v":4024.0,"dr":-0.0028,"sa":0.601},{"date":"2021-04-29","o":2011.0,"h":2049.0,"l":2011.0,"c":2043.0,"v":14465.0,"dr":0.0394,"sa":0.5945},{"date":"2021-04-30","o":2030.5,"h":2030.5,"l":1970.0,"c":1994.0,"v":2.0,"dr":-0.024,"sa":0.5947},{"date":"2021-05-03","o":1984.5,"h":1999.0,"l":1970.0,"c":1996.0,"v":3999.0,"dr":0.001,"sa":0.5945},{"date":"2021-05-04","o":1949.0,"h":1950.0,"l":1918.0,"c":1940.5,"v":7720.0,"dr":-0.0278,"sa":0.5954},{"date":"2021-05-05","o":1950.0,"h":1987.5,"l":1938.0,"c":1942.0,"v":3038.0,"dr":0.0008,"sa":0.59},{"date":"2021-05-06","o":1920.5,"h":1975.5,"l":1910.0,"c":1941.0,"v":3710.0,"dr":-0.0005,"sa":0.5899},{"date":"2021-05-07","o":1977.0,"h":1991.0,"l":1970.0,"c":1984.0,"v":2513.0,"dr":0.0222,"sa":0.5902},{"date":"2021-05-10","o":1940.0,"h":1940.0,"l":1855.0,"c":1859.5,"v":6784.0,"dr":-0.0628,"sa":0.593},{"date":"2021-05-11","o":1860.0,"h":1860.0,"l":1802.0,"c":1832.5,"v":4009.0,"dr":-0.0145,"sa":0.5928},{"date":"2021-05-12","o":1800.5,"h":1815.0,"l":1766.0,"c":1780.5,"v":3939.0,"dr":-0.0284,"sa":0.5928},{"date":"2021-05-13","o":1818.5,"h":1864.0,"l":1818.0,"c":1853.5,"v":17487.0,"dr":0.041,"sa":0.5934},{"date":"2021-05-14","o":1870.5,"h":1899.0,"l":1853.5,"c":1886.0,"v":6522.0,"dr":0.0175,"sa":0.5917},{"date":"2021-05-17","o":1867.0,"h":1895.0,"l":1831.0,"c":1883.0,"v":1.0,"dr":-0.0016,"sa":0.5856},{"date":"2021-05-18","o":1888.5,"h":1939.0,"l":1888.5,"c":1909.0,"v":33.0,"dr":0.0138,"sa":0.5857},{"date":"2021-05-19","o":1863.0,"h":1940.0,"l":1852.5,"c":1930.0,"v":8.0,"dr":0.011,"sa":0.5856},{"date":"2021-05-20","o":1952.5,"h":1994.0,"l":1952.0,"c":1980.0,"v":1.0,"dr":0.0259,"sa":0.5857},{"date":"2021-05-21","o":1995.0,"h":1995.0,"l":1955.0,"c":1972.0,"v":1.0,"dr":-0.004,"sa":0.5857},{"date":"2021-05-26","o":2000.0,"h":2000.0,"l":1969.0,"c":1994.0,"v":5999.0,"dr":0.0112,"sa":0.5856},{"date":"2021-05-27","o":1995.0,"h":2020.5,"l":1990.0,"c":2001.0,"v":3840.0,"dr":0.0035,"sa":0.5856},{"date":"2021-05-28","o":2006.5,"h":2038.0,"l":2006.5,"c":2019.5,"v":2.0,"dr":0.0092,"sa":0.5856},{"date":"2021-05-31","o":2028.0,"h":2051.0,"l":1977.0,"c":2039.5,"v":1152.0,"dr":0.0099,"sa":0.5833},{"date":"2021-06-01","o":2039.5,"h":2050.0,"l":1950.0,"c":2020.5,"v":3583.0,"dr":-0.0093,"sa":0.582},{"date":"2021-06-02","o":2021.0,"h":2036.0,"l":2003.0,"c":2032.0,"v":3560.0,"dr":0.0057,"sa":0.581},{"date":"2021-06-03","o":2000.0,"h":2036.5,"l":1989.0,"c":1998.0,"v":8222.0,"dr":-0.0167,"sa":0.5799},{"date":"2021-06-04","o":2015.5,"h":2050.0,"l":2015.5,"c":2039.5,"v":4918.0,"dr":0.0208,"sa":0.5793},{"date":"2021-06-07","o":2020.0,"h":2044.5,"l":2003.5,"c":2018.0,"v":3315.0,"dr":-0.0105,"sa":0.5776},{"date":"2021-06-08","o":2041.5,"h":2041.5,"l":2010.0,"c":2028.0,"v":3229.0,"dr":0.005,"sa":0.5773},{"date":"2021-06-09","o":2038.0,"h":2038.0,"l":2000.0,"c":2006.0,"v":5693.0,"dr":-0.0108,"sa":0.5775},{"date":"2021-06-10","o":2027.0,"h":2045.0,"l":1997.0,"c":2021.0,"v":3191.0,"dr":0.0075,"sa":0.5775},{"date":"2021-06-11","o":2026.5,"h":2026.5,"l":2010.0,"c":2016.0,"v":3494.0,"dr":-0.0025,"sa":0.5775},{"date":"2021-06-14","o":2039.0,"h":2059.0,"l":2026.0,"c":2049.5,"v":10794.0,"dr":0.0166,"sa":0.5774},{"date":"2021-06-15","o":2059.0,"h":2066.5,"l":2020.0,"c":2027.0,"v":10092.0,"dr":-0.011,"sa":0.5754},{"date":"2021-06-16","o":2056.0,"h":2058.0,"l":2016.0,"c":2043.0,"v":10455.0,"dr":0.0079,"sa":0.5754},{"date":"2021-06-17","o":2057.0,"h":2075.0,"l":2029.0,"c":2059.5,"v":7393.0,"dr":0.0081,"sa":0.5748},{"date":"2021-06-18","o":2040.0,"h":2040.0,"l":2005.0,"c":2018.5,"v":5117.0,"dr":-0.0199,"sa":0.5734},{"date":"2021-06-22","o":2060.0,"h":2075.0,"l":2032.5,"c":2060.5,"v":7503.0,"dr":0.0208,"sa":0.5732},{"date":"2021-06-23","o":2087.5,"h":2090.0,"l":2065.0,"c":2080.5,"v":8067.0,"dr":0.0097,"sa":0.5724},{"date":"2021-06-24","o":2094.0,"h":2139.0,"l":2094.0,"c":2123.0,"v":7520.0,"dr":0.0204,"sa":0.5725},{"date":"2021-06-25","o":2141.0,"h":2150.0,"l":2115.0,"c":2134.5,"v":6837.0,"dr":0.0054,"sa":0.5645},{"date":"2021-06-28","o":2150.0,"h":2187.0,"l":2140.0,"c":2162.5,"v":5962.0,"dr":0.0131,"sa":0.5635},{"date":"2021-06-29","o":2179.5,"h":2215.0,"l":2162.5,"c":2202.5,"v":8868.0,"dr":0.0185,"sa":0.5616},{"date":"2021-06-30","o":2202.5,"h":2235.0,"l":2202.5,"c":2233.0,"v":7074.0,"dr":0.0138,"sa":0.5608},{"date":"2021-07-01","o":2221.0,"h":2234.0,"l":2182.0,"c":2192.5,"v":5343.0,"dr":-0.0181,"sa":0.5611},{"date":"2021-07-02","o":2200.0,"h":2244.0,"l":2195.0,"c":2236.5,"v":8713.0,"dr":0.0201,"sa":0.5612},{"date":"2021-07-05","o":2250.0,"h":2289.0,"l":2250.0,"c":2280.5,"v":2450.0,"dr":0.0197,"sa":0.5613},{"date":"2021-07-06","o":2265.0,"h":2270.0,"l":2200.0,"c":2237.0,"v":5134.0,"dr":-0.0191,"sa":0.561},{"date":"2021-07-07","o":2231.0,"h":2239.0,"l":2191.0,"c":2214.5,"v":5256.0,"dr":-0.0101,"sa":0.5606},{"date":"2021-07-08","o":2180.0,"h":2207.0,"l":2143.0,"c":2174.0,"v":7119.0,"dr":-0.0183,"sa":0.5607},{"date":"2021-07-12","o":2290.0,"h":2290.0,"l":2206.5,"c":2225.5,"v":6038.0,"dr":0.0237,"sa":0.561},{"date":"2021-07-13","o":2235.0,"h":2235.0,"l":2201.0,"c":2211.0,"v":6602.0,"dr":-0.0065,"sa":0.5597},{"date":"2021-07-14","o":2252.0,"h":2290.0,"l":2231.5,"c":2261.0,"v":8081.0,"dr":0.0226,"sa":0.5577},{"date":"2021-07-15","o":2279.0,"h":2279.0,"l":2210.5,"c":2241.0,"v":5909.0,"dr":-0.0088,"sa":0.5578},{"date":"2021-07-16","o":2284.5,"h":2284.5,"l":2219.5,"c":2236.5,"v":4418.0,"dr":-0.002,"sa":0.5571},{"date":"2021-07-19","o":2210.5,"h":2248.0,"l":2165.0,"c":2233.0,"v":6412.0,"dr":-0.0016,"sa":0.5559},{"date":"2021-07-20","o":2183.0,"h":2290.0,"l":2183.0,"c":2272.0,"v":3733.0,"dr":0.0175,"sa":0.5536},{"date":"2021-07-21","o":2297.0,"h":2313.5,"l":2287.5,"c":2309.0,"v":3267.0,"dr":0.0163,"sa":0.5536},{"date":"2021-07-22","o":2333.0,"h":2337.0,"l":2310.0,"c":2327.0,"v":3275.0,"dr":0.0078,"sa":0.5533},{"date":"2021-07-23","o":2352.5,"h":2381.0,"l":2323.0,"c":2376.5,"v":4473.0,"dr":0.0213,"sa":0.5535},{"date":"2021-07-26","o":2366.5,"h":2367.5,"l":2332.5,"c":2346.5,"v":3503.0,"dr":-0.0126,"sa":0.5538},{"date":"2021-07-27","o":2333.5,"h":2333.5,"l":2277.5,"c":2301.5,"v":4598.0,"dr":-0.0192,"sa":0.5542},{"date":"2021-07-28","o":2270.0,"h":2350.5,"l":2269.0,"c":2345.5,"v":11774.0,"dr":0.0191,"sa":0.5543},{"date":"2021-07-29","o":2411.0,"h":2490.0,"l":2411.0,"c":2474.0,"v":12885.0,"dr":0.0548,"sa":0.5561},{"date":"2021-07-30","o":2462.0,"h":2483.5,"l":2438.5,"c":2465.5,"v":7021.0,"dr":-0.0034,"sa":0.5558},{"date":"2021-08-02","o":2495.0,"h":2509.5,"l":2441.0,"c":2460.5,"v":18629.0,"dr":-0.002,"sa":0.5557},{"date":"2021-08-03","o":2455.0,"h":2455.0,"l":2402.5,"c":2423.5,"v":2406.0,"dr":-0.015,"sa":0.556},{"date":"2021-08-04","o":2425.0,"h":2439.5,"l":2398.5,"c":2406.5,"v":4219.0,"dr":-0.007,"sa":0.5535},{"date":"2021-08-05","o":2382.0,"h":2391.5,"l":2341.0,"c":2389.5,"v":4866.0,"dr":-0.0071,"sa":0.5536},{"date":"2021-08-06","o":2400.0,"h":2400.0,"l":2360.0,"c":2361.5,"v":2225.0,"dr":-0.0117,"sa":0.5524},{"date":"2021-08-09","o":2383.0,"h":2383.0,"l":2342.0,"c":2362.0,"v":3018.0,"dr":0.0002,"sa":0.5524},{"date":"2021-08-10","o":2360.0,"h":2377.5,"l":2325.0,"c":2354.0,"v":2366.0,"dr":-0.0034,"sa":0.5522},{"date":"2021-08-11","o":2354.0,"h":2366.0,"l":2321.5,"c":2361.5,"v":3879.0,"dr":0.0032,"sa":0.5267},{"date":"2021-08-12","o":2344.0,"h":2395.0,"l":2332.0,"c":2341.0,"v":2989.0,"dr":-0.0087,"sa":0.5267},{"date":"2021-08-13","o":2347.0,"h":2500.0,"l":2347.0,"c":2422.5,"v":4186.0,"dr":0.0348,"sa":0.5276},{"date":"2021-08-17","o":2357.5,"h":2369.0,"l":2306.5,"c":2322.5,"v":2172.0,"dr":-0.0413,"sa":0.5293},{"date":"2021-08-18","o":2305.0,"h":2330.0,"l":2283.5,"c":2299.0,"v":2812.0,"dr":-0.0101,"sa":0.5294},{"date":"2021-08-19","o":2269.0,"h":2300.0,"l":2221.5,"c":2291.0,"v":6334.0,"dr":-0.0035,"sa":0.5293},{"date":"2021-08-20","o":2300.0,"h":2322.0,"l":2278.0,"c":2316.5,"v":5933.0,"dr":0.0111,"sa":0.5293},{"date":"2021-08-23","o":2315.0,"h":2341.0,"l":2300.0,"c":2319.0,"v":3842.0,"dr":0.0011,"sa":0.5291},{"date":"2021-08-24","o":2300.0,"h":2332.5,"l":2289.0,"c":2307.0,"v":3041.0,"dr":-0.0052,"sa":0.5291},{"date":"2021-08-25","o":2308.0,"h":2324.5,"l":2288.5,"c":2295.0,"v":2856.0,"dr":-0.0052,"sa":0.5195},{"date":"2021-08-26","o":2290.0,"h":2300.0,"l":2270.0,"c":2297.5,"v":2408.0,"dr":0.0011,"sa":0.5191},{"date":"2021-08-27","o":2300.0,"h":2350.0,"l":2280.0,"c":2345.5,"v":2720.0,"dr":0.0209,"sa":0.5194},{"date":"2021-08-30","o":2353.0,"h":2402.5,"l":2328.0,"c":2331.0,"v":4605.0,"dr":-0.0062,"sa":0.5195},{"date":"2021-08-31","o":2331.0,"h":2376.0,"l":2314.0,"c":2361.0,"v":5306.0,"dr":0.0129,"sa":0.5193},{"date":"2021-09-01","o":2378.0,"h":2389.0,"l":2321.0,"c":2333.5,"v":4866.0,"dr":-0.0116,"sa":0.5193},{"date":"2021-09-02","o":2350.0,"h":2359.5,"l":2320.0,"c":2344.5,"v":1979.0,"dr":0.0047,"sa":0.5192},{"date":"2021-09-03","o":2360.0,"h":2363.5,"l":2226.0,"c":2330.0,"v":4218.0,"dr":-0.0062,"sa":0.5188},{"date":"2021-09-06","o":2338.0,"h":2349.0,"l":2259.5,"c":2348.0,"v":1704.0,"dr":0.0077,"sa":0.5188},{"date":"2021-09-07","o":2342.5,"h":2342.5,"l":2309.0,"c":2317.5,"v":3402.0,"dr":-0.013,"sa":0.5187},{"date":"2021-09-08","o":2298.0,"h":2317.0,"l":2211.0,"c":2294.5,"v":5763.0,"dr":-0.0099,"sa":0.5186},{"date":"2021-09-09","o":2294.5,"h":2332.0,"l":2294.5,"c":2331.0,"v":5343.0,"dr":0.0159,"sa":0.5188},{"date":"2021-09-10","o":2390.0,"h":2400.0,"l":2350.0,"c":2385.5,"v":4740.0,"dr":0.0234,"sa":0.5184},{"date":"2021-09-13","o":2350.0,"h":2428.0,"l":2276.5,"c":2323.5,"v":3365.0,"dr":-0.026,"sa":0.5192},{"date":"2021-09-14","o":2292.0,"h":2333.0,"l":2281.0,"c":2294.0,"v":2211.0,"dr":-0.0127,"sa":0.5193},{"date":"2021-09-15","o":2266.0,"h":2266.0,"l":2229.5,"c":2249.5,"v":4192.0,"dr":-0.0194,"sa":0.5147},{"date":"2021-09-16","o":2239.0,"h":2274.5,"l":2239.0,"c":2268.5,"v":2381.0,"dr":0.0084,"sa":0.5145},{"date":"2021-09-17","o":2227.5,"h":2230.0,"l":2191.5,"c":2208.5,"v":7652.0,"dr":-0.0264,"sa":0.5153},{"date":"2021-09-20","o":2201.0,"h":2248.5,"l":2183.0,"c":2215.0,"v":14857.0,"dr":0.0029,"sa":0.5102},{"date":"2021-09-21","o":2230.0,"h":2265.0,"l":2202.0,"c":2245.5,"v":5149.0,"dr":0.0138,"sa":0.5033},{"date":"2021-09-22","o":2278.0,"h":2400.0,"l":2249.0,"c":2299.0,"v":6853.0,"dr":0.0238,"sa":0.5034},{"date":"2021-09-23","o":2299.0,"h":2327.5,"l":2290.0,"c":2323.5,"v":5053.0,"dr":0.0107,"sa":0.5034},{"date":"2021-09-24","o":2327.0,"h":2350.5,"l":2314.5,"c":2332.0,"v":2650.0,"dr":0.0037,"sa":0.5031},{"date":"2021-09-27","o":2340.5,"h":2354.5,"l":2309.0,"c":2348.5,"v":3748.0,"dr":0.0071,"sa":0.5029},{"date":"2021-09-28","o":2341.0,"h":2341.0,"l":2290.0,"c":2296.0,"v":6447.0,"dr":-0.0224,"sa":0.5031},{"date":"2021-09-29","o":2300.0,"h":2313.0,"l":2270.0,"c":2277.0,"v":2559.0,"dr":-0.0083,"sa":0.5032},{"date":"2021-09-30","o":2275.0,"h":2300.0,"l":2250.0,"c":2253.0,"v":5582.0,"dr":-0.0105,"sa":0.5034},{"date":"2021-10-01","o":2280.0,"h":2280.0,"l":2190.5,"c":2254.5,"v":3729.0,"dr":0.0007,"sa":0.503},{"date":"2021-10-04","o":2236.0,"h":2236.0,"l":2194.0,"c":2216.5,"v":1685.0,"dr":-0.0169,"sa":0.5005},{"date":"2021-10-05","o":2203.0,"h":2235.5,"l":2153.5,"c":2213.0,"v":3864.0,"dr":-0.0016,"sa":0.5004},{"date":"2021-10-06","o":2206.0,"h":2229.5,"l":2195.0,"c":2218.0,"v":3989.0,"dr":0.0023,"sa":0.4997},{"date":"2021-10-07","o":2230.0,"h":2284.5,"l":2220.0,"c":2229.0,"v":2261.0,"dr":0.005,"sa":0.4974},{"date":"2021-10-12","o":2222.0,"h":2222.0,"l":2120.0,"c":2140.0,"v":9789.0,"dr":-0.0399,"sa":0.4985},{"date":"2021-10-13","o":2151.0,"h":2194.0,"l":2150.0,"c":2193.0,"v":7448.0,"dr":0.0248,"sa":0.4991},{"date":"2021-10-14","o":2202.0,"h":2278.5,"l":2202.0,"c":2265.5,"v":5715.0,"dr":0.0331,"sa":0.5},{"date":"2021-10-15","o":2303.0,"h":2330.0,"l":2270.0,"c":2308.0,"v":8014.0,"dr":0.0188,"sa":0.5001},{"date":"2021-10-18","o":2309.5,"h":2309.5,"l":2285.5,"c":2309.0,"v":4211.0,"dr":0.0004,"sa":0.5001},{"date":"2021-10-19","o":2329.0,"h":2360.5,"l":2320.0,"c":2355.0,"v":9115.0,"dr":0.0199,"sa":0.4994},{"date":"2021-10-20","o":2347.0,"h":2374.5,"l":2310.0,"c":2349.0,"v":3834.0,"dr":-0.0025,"sa":0.4993},{"date":"2021-10-21","o":2350.0,"h":2399.0,"l":2330.5,"c":2393.5,"v":5318.0,"dr":0.0189,"sa":0.498},{"date":"2021-10-22","o":2390.0,"h":2414.0,"l":2382.0,"c":2390.0,"v":5099.0,"dr":-0.0015,"sa":0.498},{"date":"2021-10-25","o":2390.0,"h":2416.0,"l":2380.5,"c":2389.5,"v":4285.0,"dr":-0.0002,"sa":0.4967},{"date":"2021-10-26","o":2376.0,"h":2418.5,"l":2376.0,"c":2410.0,"v":2989.0,"dr":0.0086,"sa":0.494},{"date":"2021-10-27","o":2391.0,"h":2423.5,"l":2391.0,"c":2403.5,"v":3094.0,"dr":-0.0027,"sa":0.4896},{"date":"2021-10-28","o":2403.5,"h":2499.0,"l":2403.5,"c":2495.0,"v":1635.0,"dr":0.0381,"sa":0.4904},{"date":"2021-10-29","o":2500.0,"h":2530.0,"l":2457.0,"c":2523.0,"v":6304.0,"dr":0.0112,"sa":0.4893},{"date":"2021-11-01","o":2535.0,"h":2631.0,"l":2525.0,"c":2619.5,"v":9965.0,"dr":0.0382,"sa":0.4905},{"date":"2021-11-02","o":2625.0,"h":2674.0,"l":2625.0,"c":2668.0,"v":7262.0,"dr":0.0185,"sa":0.4901},{"date":"2021-11-03","o":2670.0,"h":2706.0,"l":2669.5,"c":2701.5,"v":12077.0,"dr":0.0126,"sa":0.4882},{"date":"2021-11-04","o":2841.5,"h":3105.0,"l":2841.5,"c":3057.5,"v":51703.0,"dr":0.1318,"sa":0.503},{"date":"2021-11-05","o":3078.0,"h":3314.0,"l":3075.0,"c":3194.5,"v":12421.0,"dr":0.0448,"sa":0.5045},{"date":"2021-11-08","o":3195.0,"h":3283.5,"l":3170.5,"c":3254.0,"v":12026.0,"dr":0.0186,"sa":0.4919},{"date":"2021-11-09","o":3254.0,"h":3324.5,"l":3179.5,"c":3216.0,"v":6150.0,"dr":-0.0117,"sa":0.4921},{"date":"2021-11-10","o":3209.0,"h":3209.0,"l":3070.0,"c":3079.0,"v":5587.0,"dr":-0.0426,"sa":0.4865},{"date":"2021-11-11","o":3085.0,"h":3264.5,"l":2955.0,"c":3209.5,"v":5261.0,"dr":0.0424,"sa":0.4415},{"date":"2021-11-12","o":3225.0,"h":3265.5,"l":3202.0,"c":3236.5,"v":4764.0,"dr":0.0084,"sa":0.3949},{"date":"2021-11-15","o":3230.0,"h":3290.0,"l":3169.5,"c":3206.0,"v":3199.0,"dr":-0.0094,"sa":0.3951},{"date":"2021-11-16","o":3200.0,"h":3468.0,"l":3162.5,"c":3446.0,"v":6987.0,"dr":0.0749,"sa":0.4004},{"date":"2021-11-17","o":3450.0,"h":3590.0,"l":3450.0,"c":3561.0,"v":16314.0,"dr":0.0334,"sa":0.4016},{"date":"2021-11-18","o":3560.0,"h":3689.5,"l":3544.0,"c":3599.0,"v":5964.0,"dr":0.0107,"sa":0.3806},{"date":"2021-11-19","o":3500.0,"h":3643.0,"l":3500.0,"c":3628.0,"v":6203.0,"dr":0.0081,"sa":0.38},{"date":"2021-11-23","o":3620.0,"h":3620.0,"l":3464.0,"c":3533.5,"v":9859.0,"dr":-0.026,"sa":0.381},{"date":"2021-11-24","o":3530.0,"h":3570.0,"l":3483.0,"c":3531.0,"v":7132.0,"dr":-0.0007,"sa":0.3794},{"date":"2021-11-25","o":3550.0,"h":3600.0,"l":3500.5,"c":3597.5,"v":2160.0,"dr":0.0188,"sa":0.3763},{"date":"2021-11-26","o":3585.0,"h":3585.0,"l":3360.0,"c":3418.0,"v":5387.0,"dr":-0.0499,"sa":0.3794},{"date":"2021-11-29","o":3420.0,"h":3541.5,"l":3420.0,"c":3517.0,"v":3135.0,"dr":0.029,"sa":0.3797},{"date":"2021-11-30","o":3550.0,"h":3616.0,"l":3500.0,"c":3551.5,"v":7153.0,"dr":0.0098,"sa":0.3785},{"date":"2021-12-01","o":3540.0,"h":3600.0,"l":3462.0,"c":3545.5,"v":4576.0,"dr":-0.0017,"sa":0.3782},{"date":"2021-12-02","o":3400.0,"h":3529.5,"l":3364.5,"c":3519.5,"v":4646.0,"dr":-0.0073,"sa":0.378},{"date":"2021-12-03","o":3527.0,"h":3562.5,"l":3474.5,"c":3493.5,"v":5844.0,"dr":-0.0074,"sa":0.3774},{"date":"2021-12-06","o":3507.0,"h":3520.0,"l":3422.0,"c":3500.0,"v":5877.0,"dr":0.0019,"sa":0.3769},{"date":"2021-12-07","o":3580.0,"h":3630.5,"l":3527.0,"c":3617.5,"v":11186.0,"dr":0.0336,"sa":0.3741},{"date":"2021-12-09","o":3610.0,"h":3680.0,"l":3479.5,"c":3491.5,"v":2360.0,"dr":-0.0348,"sa":0.3759},{"date":"2021-12-10","o":3505.0,"h":3575.5,"l":3442.0,"c":3485.0,"v":2456.0,"dr":-0.0019,"sa":0.3758},{"date":"2021-12-13","o":3606.0,"h":3655.0,"l":3399.0,"c":3425.0,"v":5639.0,"dr":-0.0172,"sa":0.3763},{"date":"2021-12-14","o":3399.0,"h":3415.0,"l":3314.0,"c":3348.0,"v":6945.0,"dr":-0.0225,"sa":0.377},{"date":"2021-12-15","o":3380.0,"h":3421.5,"l":3261.5,"c":3332.5,"v":2095.0,"dr":-0.0046,"sa":0.376},{"date":"2021-12-16","o":3450.0,"h":3514.5,"l":3251.5,"c":3259.0,"v":2803.0,"dr":-0.0221,"sa":0.376},{"date":"2021-12-17","o":3259.0,"h":3335.5,"l":3250.0,"c":3315.0,"v":3483.0,"dr":0.0172,"sa":0.3763},{"date":"2021-12-20","o":3314.5,"h":3331.0,"l":3236.0,"c":3312.0,"v":5197.0,"dr":-0.0009,"sa":0.3751},{"date":"2021-12-21","o":3354.5,"h":3411.0,"l":3303.0,"c":3388.0,"v":6042.0,"dr":0.0229,"sa":0.3741},{"date":"2021-12-22","o":3410.0,"h":3436.5,"l":3380.0,"c":3405.0,"v":8386.0,"dr":0.005,"sa":0.3741},{"date":"2021-12-23","o":3410.0,"h":3499.0,"l":3372.0,"c":3403.0,"v":3328.0,"dr":-0.0006,"sa":0.3698},{"date":"2021-12-27","o":3500.0,"h":3500.0,"l":3344.5,"c":3361.5,"v":2977.0,"dr":-0.0122,"sa":0.3699},{"date":"2021-12-28","o":3395.0,"h":3395.0,"l":3300.0,"c":3335.0,"v":5829.0,"dr":-0.0079,"sa":0.3701},{"date":"2021-12-29","o":3280.0,"h":3441.5,"l":3280.0,"c":3398.0,"v":2964.0,"dr":0.0189,"sa":0.3704},{"date":"2021-12-30","o":3390.0,"h":3445.5,"l":3379.0,"c":3409.0,"v":3667.0,"dr":0.0032,"sa":0.3704},{"date":"2022-01-03","o":3409.0,"h":3475.5,"l":3369.5,"c":3470.0,"v":9394.0,"dr":0.0179,"sa":0.3691},{"date":"2022-01-04","o":3601.0,"h":3601.0,"l":3389.0,"c":3471.0,"v":3601.0,"dr":0.0003,"sa":0.369},{"date":"2022-01-05","o":3475.0,"h":3620.0,"l":3451.5,"c":3560.5,"v":5807.0,"dr":0.0258,"sa":0.3673},{"date":"2022-01-06","o":3550.0,"h":3600.0,"l":3483.0,"c":3553.0,"v":3546.0,"dr":-0.0021,"sa":0.3663},{"date":"2022-01-07","o":3565.0,"h":3622.0,"l":3450.0,"c":3498.5,"v":6425.0,"dr":-0.0153,"sa":0.3666},{"date":"2022-01-10","o":3458.0,"h":3458.0,"l":3350.0,"c":3430.5,"v":3890.0,"dr":-0.0194,"sa":0.3666},{"date":"2022-01-11","o":3400.0,"h":3534.0,"l":3400.0,"c":3527.5,"v":2253.0,"dr":0.0283,"sa":0.3675},{"date":"2022-01-12","o":3600.0,"h":3632.0,"l":3539.5,"c":3564.5,"v":6206.0,"dr":0.0105,"sa":0.3652},{"date":"2022-01-13","o":3600.0,"h":3654.0,"l":3480.0,"c":3523.0,"v":2994.0,"dr":-0.0116,"sa":0.3654},{"date":"2022-01-14","o":3500.0,"h":3610.0,"l":3450.0,"c":3580.5,"v":6179.0,"dr":0.0163,"sa":0.3653},{"date":"2022-01-17","o":3580.0,"h":3630.0,"l":3529.5,"c":3624.5,"v":462.0,"dr":0.0123,"sa":0.365},{"date":"2022-01-18","o":3589.5,"h":3589.5,"l":3463.5,"c":3490.0,"v":4011.0,"dr":-0.0371,"sa":0.3671},{"date":"2022-01-19","o":3480.0,"h":3501.0,"l":3309.5,"c":3370.0,"v":7273.0,"dr":-0.0344,"sa":0.3687},{"date":"2022-01-20","o":3370.0,"h":3475.5,"l":3328.5,"c":3430.5,"v":7455.0,"dr":0.018,"sa":0.3689},{"date":"2022-01-21","o":3389.0,"h":3475.5,"l":3319.0,"c":3385.5,"v":5108.0,"dr":-0.0131,"sa":0.3684},{"date":"2022-01-24","o":3300.0,"h":3435.0,"l":3230.5,"c":3410.5,"v":8425.0,"dr":0.0074,"sa":0.3677},{"date":"2022-01-25","o":3450.0,"h":3524.0,"l":3379.0,"c":3520.5,"v":3798.0,"dr":0.0323,"sa":0.369},{"date":"2022-01-26","o":3530.0,"h":3644.0,"l":3476.5,"c":3532.5,"v":3977.0,"dr":0.0034,"sa":0.3674},{"date":"2022-01-27","o":3567.0,"h":3605.0,"l":3441.0,"c":3456.0,"v":4020.0,"dr":-0.0217,"sa":0.3681},{"date":"2022-01-28","o":3454.5,"h":3454.5,"l":3207.5,"c":3380.0,"v":2629.0,"dr":-0.022,"sa":0.3688},{"date":"2022-01-31","o":3385.0,"h":3535.0,"l":3380.0,"c":3528.0,"v":3063.0,"dr":0.0438,"sa":0.3711},{"date":"2022-02-01","o":3598.0,"h":3600.0,"l":3537.0,"c":3550.0,"v":4506.0,"dr":0.0062,"sa":0.3711},{"date":"2022-02-02","o":3650.0,"h":3760.0,"l":3650.0,"c":3746.0,"v":18257.0,"dr":0.0552,"sa":0.3749},{"date":"2022-02-04","o":3643.0,"h":3669.5,"l":3549.5,"c":3588.5,"v":3724.0,"dr":-0.042,"sa":0.376},{"date":"2022-02-07","o":3616.0,"h":3616.0,"l":3502.5,"c":3565.0,"v":1317.0,"dr":-0.0065,"sa":0.3759},{"date":"2022-02-08","o":3500.0,"h":3543.5,"l":3455.5,"c":3467.5,"v":1677.0,"dr":-0.0273,"sa":0.3765},{"date":"2022-02-09","o":3540.5,"h":3553.0,"l":3496.5,"c":3536.5,"v":2455.0,"dr":0.0199,"sa":0.3746},{"date":"2022-02-10","o":3521.5,"h":3524.0,"l":3397.0,"c":3421.0,"v":1457.0,"dr":-0.0327,"sa":0.3758},{"date":"2022-02-11","o":3502.0,"h":3508.0,"l":3204.5,"c":3212.5,"v":2894.0,"dr":-0.0609,"sa":0.3809},{"date":"2022-02-14","o":3212.0,"h":3279.0,"l":3151.0,"c":3188.0,"v":1860.0,"dr":-0.0076,"sa":0.3715},{"date":"2022-02-15","o":3200.0,"h":3333.0,"l":3200.0,"c":3327.0,"v":3502.0,"dr":0.0436,"sa":0.3733},{"date":"2022-02-16","o":3342.0,"h":3342.0,"l":3236.0,"c":3289.5,"v":2007.0,"dr":-0.0113,"sa":0.3735},{"date":"2022-02-17","o":3282.0,"h":3282.0,"l":3200.5,"c":3202.5,"v":1244.0,"dr":-0.0264,"sa":0.3746},{"date":"2022-02-18","o":3202.0,"h":3250.5,"l":3081.5,"c":3179.0,"v":1297.0,"dr":-0.0073,"sa":0.3747},{"date":"2022-02-21","o":3180.0,"h":3350.0,"l":2850.0,"c":3029.5,"v":1390.0,"dr":-0.047,"sa":0.3768},{"date":"2022-02-22","o":3084.5,"h":3189.0,"l":3008.0,"c":3028.0,"v":8969.0,"dr":-0.0005,"sa":0.3767},{"date":"2022-02-23","o":3060.0,"h":3098.0,"l":3002.0,"c":3008.0,"v":3195.0,"dr":-0.0066,"sa":0.3749},{"date":"2022-02-24","o":2889.0,"h":3042.0,"l":2821.5,"c":3038.0,"v":8421.0,"dr":0.01,"sa":0.3737},{"date":"2022-02-25","o":3091.5,"h":3133.0,"l":3064.0,"c":3075.5,"v":1488.0,"dr":0.0123,"sa":0.3737},{"date":"2022-03-02","o":3013.5,"h":3121.0,"l":2978.5,"c":3113.0,"v":2249.0,"dr":0.0122,"sa":0.3717},{"date":"2022-03-03","o":3120.0,"h":3155.5,"l":3025.0,"c":3042.5,"v":3922.0,"dr":-0.0226,"sa":0.3723},{"date":"2022-03-04","o":3020.0,"h":3033.0,"l":2928.5,"c":2936.5,"v":1998.0,"dr":-0.0348,"sa":0.3718},{"date":"2022-03-06","o":2778.5,"h":2830.0,"l":2756.5,"c":2769.5,"v":609.0,"dr":-0.0569,"sa":0.376},{"date":"2022-03-07","o":2947.5,"h":2967.0,"l":2703.5,"c":2731.0,"v":2306.0,"dr":-0.0139,"sa":0.3761},{"date":"2022-03-08","o":2690.0,"h":2866.5,"l":2682.0,"c":2792.5,"v":2311.0,"dr":0.0225,"sa":0.3762},{"date":"2022-03-09","o":2778.5,"h":2830.0,"l":2756.5,"c":2769.5,"v":609.0,"dr":-0.0082,"sa":0.3763},{"date":"2022-03-10","o":2754.0,"h":2754.0,"l":2641.0,"c":2677.0,"v":2144.0,"dr":-0.0334,"sa":0.3762},{"date":"2022-03-11","o":2686.0,"h":2760.0,"l":2655.5,"c":2675.5,"v":1761.0,"dr":-0.0006,"sa":0.3734},{"date":"2022-03-14","o":2555.5,"h":2596.0,"l":2405.5,"c":2410.0,"v":4260.0,"dr":-0.0992,"sa":0.3854},{"date":"2022-03-15","o":2410.0,"h":2491.0,"l":2384.5,"c":2467.5,"v":4984.0,"dr":0.0239,"sa":0.3818},{"date":"2022-03-16","o":2541.0,"h":2670.0,"l":2537.0,"c":2665.5,"v":4020.0,"dr":0.0802,"sa":0.3854},{"date":"2022-03-17","o":2690.0,"h":2723.0,"l":2658.5,"c":2715.5,"v":1513.0,"dr":0.0188,"sa":0.3842},{"date":"2022-03-18","o":2737.0,"h":2768.5,"l":2686.5,"c":2755.0,"v":5124.0,"dr":0.0145,"sa":0.3833},{"date":"2022-03-21","o":2786.5,"h":2814.0,"l":2726.5,"c":2777.5,"v":1807.0,"dr":0.0082,"sa":0.3827},{"date":"2022-03-22","o":2838.0,"h":2899.5,"l":2836.0,"c":2873.5,"v":6840.0,"dr":0.0346,"sa":0.384},{"date":"2022-03-23","o":2844.0,"h":2860.5,"l":2777.0,"c":2805.0,"v":2490.0,"dr":-0.0238,"sa":0.3843},{"date":"2022-03-25","o":2832.0,"h":2900.0,"l":2832.0,"c":2876.0,"v":3906.0,"dr":0.0253,"sa":0.385},{"date":"2022-03-28","o":2845.0,"h":2862.5,"l":2778.0,"c":2821.5,"v":2372.0,"dr":-0.0189,"sa":0.3847},{"date":"2022-03-29","o":2863.0,"h":2863.0,"l":2775.0,"c":2813.5,"v":2009.0,"dr":-0.0028,"sa":0.3847},{"date":"2022-03-30","o":2815.0,"h":2815.0,"l":2652.5,"c":2671.5,"v":6410.0,"dr":-0.0505,"sa":0.3876},{"date":"2022-03-31","o":2718.0,"h":2718.0,"l":2645.5,"c":2679.5,"v":2476.0,"dr":0.003,"sa":0.387},{"date":"2022-04-01","o":2608.0,"h":2608.0,"l":2460.0,"c":2528.0,"v":7623.0,"dr":-0.0565,"sa":0.3886},{"date":"2022-04-04","o":2530.0,"h":2665.0,"l":2530.0,"c":2657.0,"v":6160.0,"dr":0.051,"sa":0.3913},{"date":"2022-04-05","o":2620.0,"h":2620.0,"l":2505.0,"c":2517.5,"v":3701.0,"dr":-0.0525,"sa":0.3947},{"date":"2022-04-06","o":2448.0,"h":2448.0,"l":2365.0,"c":2399.5,"v":5577.0,"dr":-0.0469,"sa":0.3976},{"date":"2022-04-07","o":2444.0,"h":2480.0,"l":2371.5,"c":2430.0,"v":6109.0,"dr":0.0127,"sa":0.3967},{"date":"2022-04-08","o":2419.0,"h":2419.0,"l":2355.0,"c":2363.5,"v":5751.0,"dr":-0.0274,"sa":0.3939},{"date":"2022-04-11","o":2355.0,"h":2398.5,"l":2345.5,"c":2356.5,"v":2478.0,"dr":-0.003,"sa":0.3939},{"date":"2022-04-12","o":2392.0,"h":2430.5,"l":2358.0,"c":2358.5,"v":1457.0,"dr":0.0008,"sa":0.3937},{"date":"2022-04-13","o":2432.5,"h":2486.5,"l":2417.0,"c":2439.0,"v":4116.0,"dr":0.0341,"sa":0.395},{"date":"2022-04-18","o":2420.5,"h":2432.0,"l":2348.0,"c":2383.0,"v":8622.0,"dr":-0.023,"sa":0.3958},{"date":"2022-04-19","o":2372.5,"h":2459.0,"l":2372.5,"c":2444.5,"v":2036.0,"dr":0.0258,"sa":0.3964},{"date":"2022-04-20","o":2447.0,"h":2509.0,"l":2447.0,"c":2500.5,"v":3494.0,"dr":0.0229,"sa":0.3968},{"date":"2022-04-21","o":2504.0,"h":2559.5,"l":2496.0,"c":2510.5,"v":4831.0,"dr":0.004,"sa":0.3961},{"date":"2022-04-22","o":2550.0,"h":2560.0,"l":2516.0,"c":2539.5,"v":1958.0,"dr":0.0116,"sa":0.395},{"date":"2022-04-25","o":2525.0,"h":2600.0,"l":2505.0,"c":2598.5,"v":8713.0,"dr":0.0232,"sa":0.3956},{"date":"2022-04-26","o":2580.0,"h":2644.5,"l":2529.0,"c":2613.5,"v":2131.0,"dr":0.0058,"sa":0.395},{"date":"2022-04-27","o":2621.0,"h":2659.0,"l":2565.0,"c":2581.0,"v":1933.0,"dr":-0.0124,"sa":0.3952},{"date":"2022-04-28","o":2710.0,"h":2820.0,"l":2670.0,"c":2778.5,"v":6307.0,"dr":0.0765,"sa":0.4018},{"date":"2022-04-29","o":2729.0,"h":2735.0,"l":2570.0,"c":2613.5,"v":2155.0,"dr":-0.0594,"sa":0.4052},{"date":"2022-05-02","o":2678.0,"h":2780.0,"l":2662.0,"c":2773.0,"v":4712.0,"dr":0.061,"sa":0.4087},{"date":"2022-05-03","o":2751.5,"h":2793.5,"l":2708.0,"c":2711.0,"v":4539.0,"dr":-0.0224,"sa":0.4081},{"date":"2022-05-04","o":2753.0,"h":2779.0,"l":2640.0,"c":2775.5,"v":2466.0,"dr":0.0238,"sa":0.4087},{"date":"2022-05-05","o":2775.0,"h":2775.0,"l":2615.0,"c":2654.5,"v":2477.0,"dr":-0.0436,"sa":0.4111},{"date":"2022-05-06","o":2660.0,"h":2721.5,"l":2629.5,"c":2667.0,"v":1291.0,"dr":0.0047,"sa":0.4094},{"date":"2022-05-09","o":2650.0,"h":2660.5,"l":2531.0,"c":2537.0,"v":2911.0,"dr":-0.0487,"sa":0.4117},{"date":"2022-05-10","o":2588.0,"h":2630.5,"l":2535.0,"c":2606.0,"v":2158.0,"dr":0.0272,"sa":0.4125},{"date":"2022-05-11","o":2608.5,"h":2608.5,"l":2489.0,"c":2492.0,"v":4136.0,"dr":-0.0437,"sa":0.4139},{"date":"2022-05-12","o":2430.0,"h":2510.0,"l":2408.0,"c":2491.5,"v":3165.0,"dr":-0.0002,"sa":0.4139},{"date":"2022-05-13","o":2565.5,"h":2620.0,"l":2530.5,"c":2604.0,"v":2332.0,"dr":0.0452,"sa":0.4162},{"date":"2022-05-16","o":2550.0,"h":2631.5,"l":2543.0,"c":2600.0,"v":4719.0,"dr":-0.0015,"sa":0.4157},{"date":"2022-05-19","o":2539.5,"h":2553.5,"l":2451.0,"c":2477.5,"v":2218.0,"dr":-0.0471,"sa":0.4136},{"date":"2022-05-20","o":2492.5,"h":2525.0,"l":2409.5,"c":2509.5,"v":2296.0,"dr":0.0129,"sa":0.4134},{"date":"2022-05-23","o":2498.5,"h":2529.0,"l":2460.0,"c":2515.0,"v":2480.0,"dr":0.0022,"sa":0.4123},{"date":"2022-05-24","o":2444.5,"h":2500.0,"l":2439.5,"c":2488.0,"v":1596.0,"dr":-0.0107,"sa":0.4106},{"date":"2022-05-26","o":2566.0,"h":2635.0,"l":2551.0,"c":2615.5,"v":1273.0,"dr":0.0512,"sa":0.4133},{"date":"2022-05-27","o":2664.0,"h":2707.0,"l":2628.0,"c":2698.0,"v":10433.0,"dr":0.0315,"sa":0.4144},{"date":"2022-05-30","o":2735.0,"h":2799.0,"l":2735.0,"c":2768.5,"v":667.0,"dr":0.0261,"sa":0.4149},{"date":"2022-05-31","o":2670.0,"h":2738.0,"l":2647.0,"c":2712.5,"v":3039.0,"dr":-0.0202,"sa":0.4154},{"date":"2022-06-01","o":2717.5,"h":2720.0,"l":2640.5,"c":2702.5,"v":2840.0,"dr":-0.0037,"sa":0.4147},{"date":"2022-06-02","o":2710.0,"h":2780.0,"l":2700.0,"c":2779.5,"v":1439.0,"dr":0.0285,"sa":0.4156},{"date":"2022-06-03","o":2722.5,"h":2722.5,"l":2663.0,"c":2704.0,"v":945.0,"dr":-0.0272,"sa":0.4164},{"date":"2022-06-06","o":2700.0,"h":2744.0,"l":2673.0,"c":2685.0,"v":4562.0,"dr":-0.007,"sa":0.4165},{"date":"2022-06-07","o":2693.0,"h":2724.5,"l":2641.5,"c":2705.0,"v":16955.0,"dr":0.0074,"sa":0.4165},{"date":"2022-06-08","o":2710.0,"h":2718.0,"l":2628.0,"c":2645.0,"v":1197.0,"dr":-0.0222,"sa":0.4171},{"date":"2022-06-09","o":2701.0,"h":2750.0,"l":2657.0,"c":2750.0,"v":4605.0,"dr":0.0397,"sa":0.4187},{"date":"2022-06-10","o":2718.5,"h":2772.0,"l":2667.0,"c":2756.5,"v":2602.0,"dr":0.0024,"sa":0.4187},{"date":"2022-06-13","o":2772.0,"h":2832.5,"l":2693.0,"c":2806.0,"v":3159.0,"dr":0.018,"sa":0.4186},{"date":"2022-06-14","o":2830.0,"h":2876.0,"l":2799.0,"c":2845.5,"v":2141.0,"dr":0.0141,"sa":0.4183},{"date":"2022-06-15","o":2850.0,"h":2887.0,"l":2800.0,"c":2845.5,"v":3746.0,"dr":0.0,"sa":0.4182},{"date":"2022-06-16","o":2661.0,"h":2683.0,"l":2623.0,"c":2662.0,"v":4515.0,"dr":-0.0645,"sa":0.4234},{"date":"2022-06-21","o":2735.5,"h":2754.5,"l":2706.0,"c":2736.0,"v":4598.0,"dr":0.0278,"sa":0.424},{"date":"2022-06-22","o":2690.5,"h":2690.5,"l":2625.5,"c":2637.0,"v":2199.0,"dr":-0.0362,"sa":0.4256},{"date":"2022-06-23","o":2600.0,"h":2620.5,"l":2548.5,"c":2590.0,"v":1760.0,"dr":-0.0178,"sa":0.4261},{"date":"2022-06-24","o":2642.5,"h":2700.0,"l":2626.5,"c":2670.5,"v":3693.0,"dr":0.0311,"sa":0.4268},{"date":"2022-06-27","o":2722.5,"h":2827.0,"l":2713.0,"c":2823.5,"v":5092.0,"dr":0.0573,"sa":0.4303},{"date":"2022-06-28","o":2899.0,"h":3138.0,"l":2899.0,"c":3012.0,"v":22879.0,"dr":0.0668,"sa":0.4351},{"date":"2022-06-29","o":2950.0,"h":2980.0,"l":2900.0,"c":2973.0,"v":8000.0,"dr":-0.0129,"sa":0.4353},{"date":"2022-06-30","o":2906.5,"h":3007.5,"l":2901.5,"c":2956.0,"v":2063.0,"dr":-0.0057,"sa":0.4349},{"date":"2022-07-01","o":2923.0,"h":2923.0,"l":2801.5,"c":2824.5,"v":1447.0,"dr":-0.0445,"sa":0.4369},{"date":"2022-07-04","o":2960.0,"h":3020.0,"l":2890.0,"c":3013.5,"v":1141.0,"dr":0.0669,"sa":0.4417},{"date":"2022-07-05","o":3155.0,"h":3160.0,"l":2910.0,"c":3155.5,"v":1733.0,"dr":0.0471,"sa":0.4436},{"date":"2022-07-06","o":3190.0,"h":3260.5,"l":3104.5,"c":3240.5,"v":3324.0,"dr":0.0269,"sa":0.4443},{"date":"2022-07-07","o":3231.0,"h":3640.5,"l":3231.0,"c":3624.0,"v":2818.0,"dr":0.1183,"sa":0.4591},{"date":"2022-07-08","o":3600.0,"h":3759.5,"l":3535.0,"c":3745.0,"v":8972.0,"dr":0.0334,"sa":0.4599},{"date":"2022-07-11","o":3725.0,"h":3725.0,"l":3523.0,"c":3598.5,"v":3098.0,"dr":-0.0391,"sa":0.4616},{"date":"2022-07-12","o":3656.0,"h":3670.0,"l":3500.0,"c":3532.0,"v":3823.0,"dr":-0.0185,"sa":0.4617},{"date":"2022-07-13","o":3544.5,"h":3622.5,"l":3534.0,"c":3598.0,"v":2910.0,"dr":0.0187,"sa":0.4616},{"date":"2022-07-14","o":3618.5,"h":3834.5,"l":3604.5,"c":3822.5,"v":6313.0,"dr":0.0624,"sa":0.4652},{"date":"2022-07-15","o":3889.0,"h":3954.0,"l":3850.0,"c":3945.5,"v":2979.0,"dr":0.0322,"sa":0.4656},{"date":"2022-07-18","o":3938.0,"h":3955.5,"l":3877.5,"c":3924.5,"v":3489.0,"dr":-0.0053,"sa":0.4655},{"date":"2022-07-19","o":4002.0,"h":4137.5,"l":3990.0,"c":4128.0,"v":3748.0,"dr":0.0519,"sa":0.4676},{"date":"2022-07-20","o":4180.0,"h":4320.0,"l":4180.0,"c":4313.0,"v":6746.0,"dr":0.0448,"sa":0.469},{"date":"2022-07-21","o":4313.0,"h":4782.0,"l":4313.0,"c":4719.5,"v":5435.0,"dr":0.0942,"sa":0.4777},{"date":"2022-07-22","o":4720.0,"h":4720.0,"l":4480.0,"c":4549.5,"v":11508.0,"dr":-0.036,"sa":0.4789},{"date":"2022-07-25","o":4567.0,"h":4613.5,"l":4430.0,"c":4553.5,"v":7117.0,"dr":0.0009,"sa":0.4788},{"date":"2022-07-26","o":4594.0,"h":4612.0,"l":4474.0,"c":4552.5,"v":4133.0,"dr":-0.0002,"sa":0.4788},{"date":"2022-07-27","o":4420.0,"h":4672.0,"l":4420.0,"c":4660.0,"v":8060.0,"dr":0.0236,"sa":0.4792},{"date":"2022-07-28","o":4490.0,"h":4490.0,"l":4074.5,"c":4195.0,"v":11527.0,"dr":-0.0998,"sa":0.4899},{"date":"2022-07-29","o":4150.0,"h":4185.0,"l":3724.0,"c":3806.0,"v":3186.0,"dr":-0.0927,"sa":0.499},{"date":"2022-08-01","o":3817.5,"h":3929.5,"l":3670.5,"c":3780.0,"v":3699.0,"dr":-0.0068,"sa":0.4991},{"date":"2022-08-02","o":3772.5,"h":3921.0,"l":3681.0,"c":3862.5,"v":8550.0,"dr":0.0218,"sa":0.4991},{"date":"2022-08-03","o":3837.0,"h":3957.5,"l":3837.0,"c":3930.5,"v":6253.0,"dr":0.0176,"sa":0.4991},{"date":"2022-08-04","o":3878.0,"h":4033.0,"l":3812.0,"c":4020.0,"v":6408.0,"dr":0.0228,"sa":0.499},{"date":"2022-08-05","o":4020.0,"h":4045.0,"l":3886.5,"c":3898.5,"v":1865.0,"dr":-0.0302,"sa":0.4998},{"date":"2022-08-08","o":3900.0,"h":3900.0,"l":3723.0,"c":3828.5,"v":2133.0,"dr":-0.018,"sa":0.4975},{"date":"2022-08-09","o":3783.0,"h":3800.0,"l":3692.5,"c":3730.0,"v":1641.0,"dr":-0.0257,"sa":0.4982},{"date":"2022-08-10","o":3800.0,"h":3858.0,"l":3765.0,"c":3845.5,"v":967.0,"dr":0.031,"sa":0.499},{"date":"2022-08-11","o":3921.5,"h":3949.5,"l":3810.0,"c":3811.5,"v":2977.0,"dr":-0.0088,"sa":0.4989},{"date":"2022-08-12","o":3842.5,"h":3953.0,"l":3842.5,"c":3938.0,"v":1317.0,"dr":0.0332,"sa":0.4997},{"date":"2022-08-16","o":3936.0,"h":3940.0,"l":3835.5,"c":3856.0,"v":1174.0,"dr":-0.0208,"sa":0.5002},{"date":"2022-08-17","o":3840.0,"h":3900.0,"l":3782.0,"c":3875.0,"v":2647.0,"dr":0.0049,"sa":0.5},{"date":"2022-08-18","o":3875.0,"h":4069.0,"l":3875.0,"c":4049.5,"v":12873.0,"dr":0.045,"sa":0.5018},{"date":"2022-08-19","o":4000.0,"h":4075.0,"l":3994.0,"c":4053.5,"v":2637.0,"dr":0.001,"sa":0.5017},{"date":"2022-08-22","o":3953.0,"h":3982.5,"l":3833.0,"c":3837.5,"v":3802.0,"dr":-0.0533,"sa":0.5049},{"date":"2022-08-23","o":3837.0,"h":3898.5,"l":3830.0,"c":3835.5,"v":6658.0,"dr":-0.0005,"sa":0.5047},{"date":"2022-08-24","o":3825.0,"h":3863.0,"l":3742.0,"c":3849.5,"v":2089.0,"dr":0.0037,"sa":0.5037},{"date":"2022-08-25","o":3975.0,"h":4020.0,"l":3909.0,"c":3935.0,"v":1142.0,"dr":0.0222,"sa":0.5022},{"date":"2022-08-26","o":3949.0,"h":3949.0,"l":3700.0,"c":3708.5,"v":769.0,"dr":-0.0576,"sa":0.5056},{"date":"2022-08-29","o":3712.0,"h":3712.0,"l":3603.5,"c":3683.0,"v":2749.0,"dr":-0.0069,"sa":0.5057},{"date":"2022-08-30","o":3592.5,"h":3641.5,"l":3556.5,"c":3595.5,"v":1949.0,"dr":-0.0238,"sa":0.5063},{"date":"2022-08-31","o":3623.0,"h":3623.0,"l":3531.5,"c":3562.0,"v":6368.0,"dr":-0.0093,"sa":0.5064},{"date":"2022-09-01","o":3456.5,"h":3456.5,"l":3384.0,"c":3431.0,"v":2406.0,"dr":-0.0368,"sa":0.5078},{"date":"2022-09-05","o":3431.0,"h":3431.0,"l":3210.0,"c":3329.5,"v":373.0,"dr":-0.0296,"sa":0.5088},{"date":"2022-09-06","o":3330.0,"h":3330.0,"l":3267.0,"c":3289.0,"v":3754.0,"dr":-0.0122,"sa":0.509},{"date":"2022-09-07","o":3275.5,"h":3338.0,"l":3267.0,"c":3308.0,"v":3234.0,"dr":0.0058,"sa":0.5086},{"date":"2022-09-08","o":3266.5,"h":3335.0,"l":3215.5,"c":3317.0,"v":4513.0,"dr":0.0027,"sa":0.5086},{"date":"2022-09-09","o":3380.5,"h":3408.5,"l":3365.0,"c":3381.0,"v":4315.0,"dr":0.0193,"sa":0.5088},{"date":"2022-09-12","o":3445.5,"h":3445.5,"l":3373.0,"c":3395.0,"v":1738.0,"dr":0.0041,"sa":0.5086},{"date":"2022-09-13","o":3370.5,"h":3370.5,"l":3182.5,"c":3184.5,"v":1914.0,"dr":-0.062,"sa":0.5126},{"date":"2022-09-14","o":3225.0,"h":3290.5,"l":3207.0,"c":3286.5,"v":4447.0,"dr":0.032,"sa":0.5134},{"date":"2022-09-15","o":3300.0,"h":3382.0,"l":3258.0,"c":3365.0,"v":3077.0,"dr":0.0239,"sa":0.5139},{"date":"2022-09-16","o":3372.0,"h":3432.0,"l":3353.5,"c":3414.5,"v":2918.0,"dr":0.0147,"sa":0.5138},{"date":"2022-09-19","o":3412.0,"h":3514.0,"l":3410.5,"c":3497.5,"v":27532.0,"dr":0.0243,"sa":0.5141},{"date":"2022-09-20","o":3483.0,"h":3483.0,"l":3394.0,"c":3423.5,"v":7108.0,"dr":-0.0212,"sa":0.5145},{"date":"2022-09-21","o":3473.5,"h":3596.5,"l":3470.0,"c":3483.0,"v":24482.0,"dr":0.0174,"sa":0.5143},{"date":"2022-09-22","o":3436.5,"h":3555.0,"l":3436.5,"c":3547.0,"v":4331.0,"dr":0.0184,"sa":0.5137},{"date":"2022-09-23","o":3464.0,"h":3482.0,"l":3390.0,"c":3428.0,"v":5139.0,"dr":-0.0335,"sa":0.5148},{"date":"2022-09-26","o":3478.5,"h":3478.5,"l":3360.0,"c":3387.5,"v":5159.0,"dr":-0.0118,"sa":0.5145},{"date":"2022-09-27","o":3397.0,"h":3412.0,"l":3285.5,"c":3338.0,"v":4732.0,"dr":-0.0146,"sa":0.5147},{"date":"2022-09-28","o":3279.5,"h":3346.0,"l":3279.5,"c":3315.5,"v":2209.0,"dr":-0.0067,"sa":0.514},{"date":"2022-09-29","o":3250.5,"h":3257.0,"l":3150.0,"c":3189.0,"v":4459.0,"dr":-0.0382,"sa":0.5156},{"date":"2022-09-30","o":3190.0,"h":3253.0,"l":3190.0,"c":3210.0,"v":1026.0,"dr":0.0066,"sa":0.5155},{"date":"2022-10-03","o":3233.5,"h":3325.0,"l":3224.0,"c":3298.0,"v":2117.0,"dr":0.0274,"sa":0.5157},{"date":"2022-10-05","o":3430.0,"h":3556.5,"l":3411.5,"c":3545.5,"v":4003.0,"dr":0.075,"sa":0.5207},{"date":"2022-10-06","o":3561.0,"h":3575.0,"l":3500.0,"c":3502.5,"v":2493.0,"dr":-0.0121,"sa":0.5209},{"date":"2022-10-11","o":3121.0,"h":3135.0,"l":3032.5,"c":3050.5,"v":4889.0,"dr":-0.1291,"sa":0.5372},{"date":"2022-10-12","o":3029.5,"h":3092.0,"l":3020.0,"c":3038.0,"v":5069.0,"dr":-0.0041,"sa":0.5367},{"date":"2022-10-13","o":3000.0,"h":3255.0,"l":2998.0,"c":3222.0,"v":7844.0,"dr":0.0606,"sa":0.5398},{"date":"2022-10-14","o":3178.0,"h":3232.5,"l":3111.0,"c":3112.5,"v":1227.0,"dr":-0.034,"sa":0.5409},{"date":"2022-10-17","o":3196.5,"h":3196.5,"l":3111.0,"c":3120.0,"v":1674.0,"dr":0.0024,"sa":0.5409},{"date":"2022-10-18","o":3143.0,"h":3170.0,"l":3038.5,"c":3074.0,"v":1191.0,"dr":-0.0147,"sa":0.5408},{"date":"2022-10-19","o":3088.0,"h":3129.0,"l":3085.5,"c":3104.0,"v":2981.0,"dr":0.0098,"sa":0.5408},{"date":"2022-10-20","o":3156.0,"h":3195.0,"l":3082.0,"c":3083.0,"v":5370.0,"dr":-0.0068,"sa":0.5409},{"date":"2022-10-21","o":3102.0,"h":3195.0,"l":3102.0,"c":3195.0,"v":1132.0,"dr":0.0363,"sa":0.542},{"date":"2022-10-25","o":3279.0,"h":3316.5,"l":3270.0,"c":3310.5,"v":1515.0,"dr":0.0362,"sa":0.5414},{"date":"2022-10-26","o":3274.0,"h":3349.0,"l":3269.5,"c":3277.0,"v":2057.0,"dr":-0.0101,"sa":0.5411},{"date":"2022-10-27","o":3223.0,"h":3325.0,"l":3203.0,"c":3212.5,"v":767.0,"dr":-0.0197,"sa":0.5406},{"date":"2022-10-28","o":3226.5,"h":3331.0,"l":3219.5,"c":3323.5,"v":1357.0,"dr":0.0346,"sa":0.5414},{"date":"2022-10-31","o":3260.0,"h":3307.0,"l":3241.0,"c":3286.5,"v":722.0,"dr":-0.0111,"sa":0.5415},{"date":"2022-11-01","o":3292.5,"h":3310.0,"l":3233.0,"c":3243.5,"v":2528.0,"dr":-0.0131,"sa":0.5414},{"date":"2022-11-02","o":3310.0,"h":3310.0,"l":3087.0,"c":3099.0,"v":15816.0,"dr":-0.0446,"sa":0.5434},{"date":"2022-11-03","o":2875.0,"h":2935.0,"l":2822.5,"c":2890.5,"v":9538.0,"dr":-0.0673,"sa":0.5475},{"date":"2022-11-04","o":2959.5,"h":2964.0,"l":2896.0,"c":2949.0,"v":3355.0,"dr":0.0202,"sa":0.5478},{"date":"2022-11-07","o":2985.5,"h":3032.0,"l":2932.0,"c":3032.0,"v":1598.0,"dr":0.0281,"sa":0.5484},{"date":"2022-11-08","o":3099.5,"h":3160.0,"l":3048.0,"c":3116.0,"v":1299.0,"dr":0.0277,"sa":0.549},{"date":"2022-11-09","o":3100.0,"h":3140.0,"l":3057.0,"c":3081.5,"v":1315.0,"dr":-0.0111,"sa":0.5492},{"date":"2022-11-10","o":3195.0,"h":3400.0,"l":3190.0,"c":3390.5,"v":3532.0,"dr":0.1003,"sa":0.5568},{"date":"2022-11-11","o":3450.0,"h":3500.0,"l":3348.0,"c":3417.5,"v":4349.0,"dr":0.008,"sa":0.5567},{"date":"2022-11-14","o":3391.0,"h":3472.0,"l":3390.0,"c":3423.0,"v":2171.0,"dr":0.0016,"sa":0.5555},{"date":"2022-11-15","o":3490.0,"h":3667.0,"l":3490.0,"c":3649.5,"v":4370.0,"dr":0.0662,"sa":0.559},{"date":"2022-11-16","o":3649.5,"h":3692.0,"l":3530.0,"c":3554.5,"v":2120.0,"dr":-0.026,"sa":0.5596},{"date":"2022-11-17","o":3500.0,"h":3750.0,"l":3482.0,"c":3728.0,"v":2843.0,"dr":0.0488,"sa":0.5462},{"date":"2022-11-18","o":3707.0,"h":3793.0,"l":3690.0,"c":3734.5,"v":1275.0,"dr":0.0017,"sa":0.5445},{"date":"2022-11-22","o":3637.0,"h":3732.0,"l":3600.0,"c":3732.0,"v":838.0,"dr":-0.0007,"sa":0.5442},{"date":"2022-11-23","o":3607.0,"h":3828.0,"l":3607.0,"c":3712.5,"v":4646.0,"dr":-0.0052,"sa":0.5441},{"date":"2022-11-24","o":3553.0,"h":3827.0,"l":3551.0,"c":3659.5,"v":3587.0,"dr":-0.0143,"sa":0.5425},{"date":"2022-11-25","o":3695.0,"h":3745.0,"l":3620.0,"c":3650.0,"v":3157.0,"dr":-0.0026,"sa":0.541},{"date":"2022-11-28","o":3780.0,"h":3780.0,"l":3484.0,"c":3499.0,"v":2660.0,"dr":-0.0414,"sa":0.5426},{"date":"2022-11-29","o":3400.0,"h":3544.5,"l":3349.0,"c":3481.0,"v":1297.0,"dr":-0.0051,"sa":0.5425},{"date":"2022-11-30","o":3482.0,"h":3729.5,"l":3433.5,"c":3728.0,"v":4018.0,"dr":0.071,"sa":0.542},{"date":"2022-12-01","o":3700.0,"h":3780.0,"l":3700.0,"c":3734.5,"v":4101.0,"dr":0.0017,"sa":0.541},{"date":"2022-12-02","o":3700.0,"h":3740.0,"l":3648.5,"c":3730.5,"v":2469.0,"dr":-0.0011,"sa":0.5409},{"date":"2022-12-05","o":3734.0,"h":3734.0,"l":3684.5,"c":3693.0,"v":4159.0,"dr":-0.0101,"sa":0.541},{"date":"2022-12-06","o":3750.0,"h":3750.0,"l":3698.0,"c":3732.5,"v":3409.0,"dr":0.0107,"sa":0.5404},{"date":"2022-12-07","o":3695.0,"h":3740.0,"l":3626.0,"c":3629.5,"v":1184.0,"dr":-0.0276,"sa":0.5412},{"date":"2022-12-12","o":3643.0,"h":3661.5,"l":3574.5,"c":3645.5,"v":2269.0,"dr":0.0044,"sa":0.5409},{"date":"2022-12-13","o":3700.0,"h":3828.5,"l":3690.0,"c":3750.0,"v":2297.0,"dr":0.0287,"sa":0.5392},{"date":"2022-12-14","o":3690.0,"h":3821.0,"l":3629.0,"c":3645.0,"v":605.0,"dr":-0.028,"sa":0.5393},{"date":"2022-12-15","o":3636.5,"h":3636.5,"l":3509.0,"c":3515.0,"v":1285.0,"dr":-0.0357,"sa":0.5404},{"date":"2022-12-16","o":3519.0,"h":3529.0,"l":3408.0,"c":3450.5,"v":581.0,"dr":-0.0183,"sa":0.5407},{"date":"2022-12-19","o":3479.0,"h":3479.0,"l":3380.0,"c":3393.0,"v":1404.0,"dr":-0.0167,"sa":0.5409},{"date":"2022-12-20","o":3376.0,"h":3391.0,"l":3359.5,"c":3385.0,"v":52.0,"dr":-0.0024,"sa":0.5409},{"date":"2022-12-21","o":3350.0,"h":3503.5,"l":3350.0,"c":3471.0,"v":6541.0,"dr":0.0254,"sa":0.5415},{"date":"2022-12-22","o":3443.5,"h":3443.5,"l":3293.0,"c":3374.0,"v":2447.0,"dr":-0.0279,"sa":0.5412},{"date":"2022-12-23","o":3374.0,"h":3391.5,"l":3319.0,"c":3350.5,"v":1284.0,"dr":-0.007,"sa":0.5401},{"date":"2022-12-26","o":3345.0,"h":3360.0,"l":3253.0,"c":3260.0,"v":338.0,"dr":-0.027,"sa":0.5408},{"date":"2022-12-28","o":3340.0,"h":3450.0,"l":3300.0,"c":3365.0,"v":1327.0,"dr":0.0322,"sa":0.5414},{"date":"2022-12-29","o":3410.0,"h":3466.0,"l":3350.5,"c":3411.0,"v":747.0,"dr":0.0137,"sa":0.5411},{"date":"2022-12-30","o":3549.0,"h":3549.0,"l":3260.0,"c":3409.5,"v":1348.0,"dr":-0.0004,"sa":0.5411},{"date":"2023-01-02","o":3410.0,"h":3549.5,"l":3240.0,"c":3549.5,"v":300.0,"dr":0.0411,"sa":0.5421},{"date":"2023-01-03","o":3531.0,"h":3531.0,"l":3309.0,"c":3360.5,"v":3051.0,"dr":-0.0532,"sa":0.5445},{"date":"2023-01-04","o":3428.0,"h":3487.5,"l":3405.0,"c":3454.0,"v":2067.0,"dr":0.0278,"sa":0.5452},{"date":"2023-01-05","o":3445.0,"h":3445.0,"l":3388.5,"c":3397.0,"v":1120.0,"dr":-0.0165,"sa":0.545},{"date":"2023-01-06","o":3430.0,"h":3584.5,"l":3424.0,"c":3566.0,"v":3005.0,"dr":0.0497,"sa":0.5472},{"date":"2023-01-09","o":3600.0,"h":3633.0,"l":3440.0,"c":3475.5,"v":1524.0,"dr":-0.0254,"sa":0.5478},{"date":"2023-01-10","o":3475.0,"h":3584.0,"l":3459.0,"c":3515.5,"v":1046.0,"dr":0.0115,"sa":0.5478},{"date":"2023-01-11","o":3510.0,"h":3599.0,"l":3478.5,"c":3580.0,"v":2627.0,"dr":0.0183,"sa":0.548},{"date":"2023-01-12","o":3630.0,"h":3829.0,"l":3630.0,"c":3785.5,"v":2441.0,"dr":0.0574,"sa":0.5506},{"date":"2023-01-13","o":3784.0,"h":3831.0,"l":3761.0,"c":3819.5,"v":3251.0,"dr":0.009,"sa":0.5507},{"date":"2023-01-16","o":3822.0,"h":3885.0,"l":3822.0,"c":3885.0,"v":410.0,"dr":0.0171,"sa":0.5507},{"date":"2023-01-17","o":3881.5,"h":3970.0,"l":3881.5,"c":3961.0,"v":1268.0,"dr":0.0196,"sa":0.551},{"date":"2023-01-18","o":4038.0,"h":4038.0,"l":3869.0,"c":3915.5,"v":2468.0,"dr":-0.0115,"sa":0.5505},{"date":"2023-01-19","o":3915.0,"h":3915.0,"l":3726.5,"c":3769.0,"v":4057.0,"dr":-0.0374,"sa":0.5519},{"date":"2023-01-20","o":3850.0,"h":4046.0,"l":3844.0,"c":4032.5,"v":3152.0,"dr":0.0699,"sa":0.5559},{"date":"2023-01-23","o":4050.0,"h":4350.0,"l":4050.0,"c":4341.5,"v":5030.0,"dr":0.0766,"sa":0.5606},{"date":"2023-01-24","o":4346.0,"h":4385.0,"l":4256.5,"c":4340.0,"v":3197.0,"dr":-0.0003,"sa":0.56},{"date":"2023-01-25","o":4185.5,"h":4373.0,"l":4183.5,"c":4373.0,"v":378.0,"dr":0.0076,"sa":0.56},{"date":"2023-01-26","o":4386.0,"h":4500.0,"l":4340.0,"c":4494.0,"v":2062.0,"dr":0.0277,"sa":0.5604},{"date":"2023-01-27","o":4498.0,"h":4548.5,"l":4407.0,"c":4489.0,"v":3022.0,"dr":-0.0011,"sa":0.5602},{"date":"2023-01-30","o":4485.5,"h":4485.5,"l":4379.0,"c":4437.0,"v":1759.0,"dr":-0.0116,"sa":0.5603},{"date":"2023-01-31","o":4343.0,"h":4500.0,"l":4343.0,"c":4424.5,"v":553.0,"dr":-0.0028,"sa":0.559},{"date":"2023-02-01","o":4430.0,"h":4646.0,"l":4430.0,"c":4646.0,"v":1192.0,"dr":0.0501,"sa":0.5599},{"date":"2023-02-02","o":4782.0,"h":4782.0,"l":4498.0,"c":4531.0,"v":5357.0,"dr":-0.0248,"sa":0.5603},{"date":"2023-02-03","o":4467.5,"h":4610.0,"l":4297.5,"c":4520.0,"v":4889.0,"dr":-0.0024,"sa":0.5601},{"date":"2023-02-06","o":4458.0,"h":4488.0,"l":4348.0,"c":4413.0,"v":3583.0,"dr":-0.0237,"sa":0.5607},{"date":"2023-02-07","o":4474.5,"h":4551.5,"l":4433.5,"c":4551.0,"v":5575.0,"dr":0.0313,"sa":0.5606},{"date":"2023-02-08","o":4486.0,"h":4555.0,"l":4377.5,"c":4403.5,"v":360.0,"dr":-0.0324,"sa":0.5616},{"date":"2023-02-09","o":4415.0,"h":4515.0,"l":4382.5,"c":4415.0,"v":777.0,"dr":0.0026,"sa":0.5611},{"date":"2023-02-10","o":4415.0,"h":4415.0,"l":4287.0,"c":4352.0,"v":1490.0,"dr":-0.0143,"sa":0.5609},{"date":"2023-02-13","o":4324.5,"h":4420.0,"l":4314.0,"c":4402.0,"v":3994.0,"dr":0.0115,"sa":0.5594},{"date":"2023-02-14","o":4450.0,"h":4461.0,"l":4353.0,"c":4451.0,"v":3947.0,"dr":0.0111,"sa":0.5594},{"date":"2023-02-15","o":4437.0,"h":4457.0,"l":4371.5,"c":4432.0,"v":2708.0,"dr":-0.0043,"sa":0.5569},{"date":"2023-02-16","o":4449.0,"h":4460.0,"l":4359.5,"c":4395.5,"v":1013.0,"dr":-0.0082,"sa":0.5552},{"date":"2023-02-17","o":4499.0,"h":4499.0,"l":4265.5,"c":4275.5,"v":1084.0,"dr":-0.0273,"sa":0.5559},{"date":"2023-02-22","o":4200.0,"h":4218.0,"l":4132.5,"c":4147.5,"v":3709.0,"dr":-0.0299,"sa":0.5561},{"date":"2023-02-23","o":4247.0,"h":4264.0,"l":4140.0,"c":4213.0,"v":6738.0,"dr":0.0158,"sa":0.5559},{"date":"2023-02-24","o":4176.5,"h":4176.5,"l":4116.0,"c":4155.5,"v":617.0,"dr":-0.0136,"sa":0.5551},{"date":"2023-02-27","o":4180.5,"h":4240.0,"l":4096.5,"c":4114.0,"v":699.0,"dr":-0.01,"sa":0.5517},{"date":"2023-02-28","o":4299.0,"h":4299.0,"l":4090.0,"c":4140.0,"v":1162.0,"dr":0.0063,"sa":0.5516},{"date":"2023-03-01","o":4001.0,"h":4170.5,"l":4001.0,"c":4140.0,"v":914.0,"dr":0.0,"sa":0.55},{"date":"2023-03-02","o":4130.0,"h":4207.5,"l":4079.5,"c":4197.5,"v":433.0,"dr":0.0139,"sa":0.55},{"date":"2023-03-03","o":4220.0,"h":4220.0,"l":4114.0,"c":4179.5,"v":1815.0,"dr":-0.0043,"sa":0.5493},{"date":"2023-03-06","o":4180.0,"h":4230.0,"l":4147.0,"c":4156.5,"v":577.0,"dr":-0.0055,"sa":0.5493},{"date":"2023-03-07","o":4199.0,"h":4199.0,"l":4024.0,"c":4050.0,"v":7050.0,"dr":-0.0256,"sa":0.5478},{"date":"2023-03-08","o":4073.0,"h":4177.0,"l":4060.0,"c":4161.0,"v":3748.0,"dr":0.0274,"sa":0.5484},{"date":"2023-03-09","o":4299.0,"h":4299.0,"l":4040.0,"c":4047.0,"v":736.0,"dr":-0.0274,"sa":0.5491},{"date":"2023-03-10","o":4220.0,"h":4220.0,"l":4040.0,"c":4115.0,"v":960.0,"dr":0.0168,"sa":0.5493},{"date":"2023-03-13","o":4080.0,"h":4158.0,"l":4080.0,"c":4125.5,"v":1913.0,"dr":0.0026,"sa":0.5492},{"date":"2023-03-14","o":4180.0,"h":4205.0,"l":4089.0,"c":4148.5,"v":1704.0,"dr":0.0056,"sa":0.5491},{"date":"2023-03-15","o":4142.0,"h":4187.5,"l":4071.5,"c":4160.0,"v":514.0,"dr":0.0028,"sa":0.5485},{"date":"2023-03-16","o":4247.5,"h":4395.5,"l":4247.5,"c":4393.0,"v":2462.0,"dr":0.056,"sa":0.55},{"date":"2023-03-17","o":4450.0,"h":4459.0,"l":4380.0,"c":4419.0,"v":4206.0,"dr":0.0059,"sa":0.5468},{"date":"2023-03-20","o":4480.0,"h":4480.0,"l":4413.5,"c":4466.0,"v":2940.0,"dr":0.0106,"sa":0.5466},{"date":"2023-03-21","o":4461.0,"h":4559.5,"l":4449.0,"c":4509.5,"v":1751.0,"dr":0.0097,"sa":0.5462},{"date":"2023-03-22","o":4510.0,"h":4534.0,"l":4200.0,"c":4409.0,"v":1161.0,"dr":-0.0223,"sa":0.5467},{"date":"2023-03-23","o":4494.5,"h":4530.0,"l":4355.0,"c":4422.5,"v":1381.0,"dr":0.0031,"sa":0.5455},{"date":"2023-03-27","o":4432.0,"h":4453.0,"l":4397.0,"c":4415.5,"v":341.0,"dr":-0.0016,"sa":0.5455},{"date":"2023-03-28","o":4300.0,"h":4335.5,"l":4277.5,"c":4291.0,"v":1641.0,"dr":-0.0282,"sa":0.5368},{"date":"2023-03-29","o":4350.5,"h":4525.0,"l":4350.5,"c":4508.5,"v":1016.0,"dr":0.0507,"sa":0.5385},{"date":"2023-03-30","o":4605.0,"h":4670.5,"l":4579.0,"c":4661.5,"v":1707.0,"dr":0.0339,"sa":0.5338},{"date":"2023-03-31","o":4665.0,"h":4730.0,"l":4645.0,"c":4700.5,"v":3470.0,"dr":0.0084,"sa":0.5336},{"date":"2023-04-03","o":4829.0,"h":4829.0,"l":4577.0,"c":4596.5,"v":4619.0,"dr":-0.0221,"sa":0.534},{"date":"2023-04-04","o":4682.5,"h":4682.5,"l":4527.0,"c":4533.5,"v":848.0,"dr":-0.0137,"sa":0.5343},{"date":"2023-04-05","o":4560.0,"h":4586.0,"l":4511.0,"c":4552.5,"v":1290.0,"dr":0.0042,"sa":0.5333},{"date":"2023-04-10","o":4578.0,"h":4600.0,"l":4525.5,"c":4573.5,"v":1735.0,"dr":0.0046,"sa":0.5326},{"date":"2023-04-11","o":4524.5,"h":4563.5,"l":4458.5,"c":4465.0,"v":3883.0,"dr":-0.0237,"sa":0.5328},{"date":"2023-04-12","o":4458.0,"h":4458.0,"l":4353.0,"c":4367.0,"v":1319.0,"dr":-0.0219,"sa":0.5329},{"date":"2023-04-13","o":4347.0,"h":4454.0,"l":4347.0,"c":4439.0,"v":2053.0,"dr":0.0165,"sa":0.5331},{"date":"2023-04-14","o":4468.0,"h":4468.0,"l":4350.0,"c":4417.0,"v":1127.0,"dr":-0.005,"sa":0.5305},{"date":"2023-04-17","o":4400.0,"h":4471.5,"l":4400.0,"c":4441.5,"v":1437.0,"dr":0.0055,"sa":0.5305},{"date":"2023-04-18","o":4459.0,"h":4594.5,"l":4439.5,"c":4587.5,"v":1372.0,"dr":0.0329,"sa":0.528},{"date":"2023-04-19","o":4536.5,"h":4703.0,"l":4518.5,"c":4643.5,"v":1955.0,"dr":0.0122,"sa":0.5259},{"date":"2023-04-20","o":4750.0,"h":4750.0,"l":4600.0,"c":4705.5,"v":751.0,"dr":0.0134,"sa":0.5231},{"date":"2023-04-21","o":4641.0,"h":4881.5,"l":4627.0,"c":4844.0,"v":1751.0,"dr":0.0294,"sa":0.5213},{"date":"2023-04-24","o":4881.5,"h":4935.0,"l":4731.5,"c":4930.5,"v":2662.0,"dr":0.0179,"sa":0.5214},{"date":"2023-04-25","o":4932.0,"h":5059.5,"l":4823.0,"c":4828.0,"v":2399.0,"dr":-0.0208,"sa":0.5211},{"date":"2023-04-26","o":4940.0,"h":4940.0,"l":4680.0,"c":4882.0,"v":1165.0,"dr":0.0112,"sa":0.5211},{"date":"2023-04-27","o":4877.5,"h":4877.5,"l":4705.0,"c":4740.0,"v":7237.0,"dr":-0.0291,"sa":0.5221},{"date":"2023-04-28","o":4800.0,"h":4832.0,"l":4720.0,"c":4816.5,"v":2324.0,"dr":0.0161,"sa":0.5214},{"date":"2023-05-02","o":4860.5,"h":4874.5,"l":4769.5,"c":4857.5,"v":2134.0,"dr":0.0085,"sa":0.5207},{"date":"2023-05-03","o":4866.0,"h":4880.5,"l":4600.0,"c":4616.0,"v":2058.0,"dr":-0.0497,"sa":0.5229},{"date":"2023-05-04","o":4388.0,"h":4404.0,"l":4290.0,"c":4359.5,"v":23829.0,"dr":-0.0556,"sa":0.5258},{"date":"2023-05-05","o":4439.0,"h":4563.0,"l":4351.5,"c":4521.0,"v":12037.0,"dr":0.037,"sa":0.5269},{"date":"2023-05-08","o":4490.0,"h":4530.0,"l":4431.0,"c":4510.5,"v":3867.0,"dr":-0.0023,"sa":0.5269},{"date":"2023-05-09","o":4476.0,"h":4477.5,"l":4328.5,"c":4354.0,"v":6507.0,"dr":-0.0347,"sa":0.5278},{"date":"2023-05-10","o":4439.0,"h":4439.0,"l":4308.0,"c":4370.0,"v":5545.0,"dr":0.0037,"sa":0.5278},{"date":"2023-05-11","o":4306.5,"h":4360.0,"l":4267.0,"c":4306.5,"v":8875.0,"dr":-0.0145,"sa":0.5279},{"date":"2023-05-12","o":4306.5,"h":4429.0,"l":4252.0,"c":4419.0,"v":10229.0,"dr":0.0261,"sa":0.5232},{"date":"2023-05-15","o":4419.0,"h":4582.0,"l":4400.0,"c":4571.5,"v":9333.0,"dr":0.0345,"sa":0.5205},{"date":"2023-05-16","o":4578.0,"h":4618.5,"l":4520.0,"c":4562.0,"v":16570.0,"dr":-0.0021,"sa":0.5172},{"date":"2023-05-17","o":4584.0,"h":4627.5,"l":4550.5,"c":4611.5,"v":19185.0,"dr":0.0109,"sa":0.5166},{"date":"2023-05-18","o":4650.0,"h":4823.0,"l":4649.5,"c":4813.0,"v":15626.0,"dr":0.0437,"sa":0.5178},{"date":"2023-05-19","o":4809.5,"h":4817.0,"l":4743.0,"c":4751.0,"v":10299.0,"dr":-0.0129,"sa":0.516},{"date":"2023-05-22","o":4795.5,"h":4950.0,"l":4637.5,"c":4730.5,"v":10710.0,"dr":-0.0043,"sa":0.516},{"date":"2023-05-23","o":4731.0,"h":4795.0,"l":4647.0,"c":4653.0,"v":11375.0,"dr":-0.0164,"sa":0.5138},{"date":"2023-05-24","o":4638.5,"h":4638.5,"l":4550.0,"c":4612.0,"v":7808.0,"dr":-0.0088,"sa":0.5134},{"date":"2023-05-29","o":4950.0,"h":5050.0,"l":4830.0,"c":5021.5,"v":6873.0,"dr":0.0888,"sa":0.5184},{"date":"2023-05-30","o":5122.0,"h":5176.0,"l":5052.5,"c":5132.5,"v":17857.0,"dr":0.0221,"sa":0.5187},{"date":"2023-05-31","o":5057.0,"h":5060.0,"l":4951.0,"c":5047.0,"v":6945.0,"dr":-0.0167,"sa":0.5174},{"date":"2023-06-01","o":5070.0,"h":5257.5,"l":5029.5,"c":5230.0,"v":17858.0,"dr":0.0363,"sa":0.5184},{"date":"2023-06-02","o":5243.5,"h":5249.0,"l":5150.0,"c":5227.0,"v":16661.0,"dr":-0.0006,"sa":0.516},{"date":"2023-06-05","o":5202.0,"h":5224.5,"l":5071.0,"c":5080.5,"v":8176.0,"dr":-0.028,"sa":0.5168},{"date":"2023-06-06","o":5101.0,"h":5252.0,"l":5101.0,"c":5224.5,"v":10213.0,"dr":0.0283,"sa":0.5174},{"date":"2023-06-07","o":5249.5,"h":5270.5,"l":5155.5,"c":5169.5,"v":6083.0,"dr":-0.0105,"sa":0.5174},{"date":"2023-06-08","o":5270.0,"h":5295.0,"l":5164.5,"c":5280.5,"v":6472.0,"dr":0.0215,"sa":0.5155},{"date":"2023-06-09","o":5330.0,"h":5478.0,"l":5330.0,"c":5415.5,"v":10590.0,"dr":0.0256,"sa":0.5153},{"date":"2023-06-12","o":5460.0,"h":5575.0,"l":5439.5,"c":5563.0,"v":14939.0,"dr":0.0272,"sa":0.5153},{"date":"2023-06-13","o":5575.0,"h":5714.5,"l":5575.0,"c":5657.5,"v":13156.0,"dr":0.017,"sa":0.5149},{"date":"2023-06-14","o":5650.0,"h":5650.0,"l":5532.5,"c":5594.0,"v":3433.0,"dr":-0.0112,"sa":0.5151},{"date":"2023-06-15","o":5550.0,"h":5734.0,"l":5545.0,"c":5729.0,"v":4563.0,"dr":0.0241,"sa":0.5149},{"date":"2023-06-16","o":5719.0,"h":5719.0,"l":5611.5,"c":5657.0,"v":5284.0,"dr":-0.0126,"sa":0.5142},{"date":"2023-06-21","o":5476.5,"h":5476.5,"l":5321.0,"c":5338.5,"v":8640.0,"dr":-0.0563,"sa":0.5176},{"date":"2023-06-22","o":5338.0,"h":5427.0,"l":5304.0,"c":5402.0,"v":3618.0,"dr":0.0119,"sa":0.5177},{"date":"2023-06-23","o":5420.0,"h":5421.0,"l":5327.0,"c":5373.5,"v":4280.0,"dr":-0.0053,"sa":0.5171},{"date":"2023-06-26","o":5498.0,"h":5498.0,"l":5400.5,"c":5427.0,"v":7902.0,"dr":0.01,"sa":0.5158},{"date":"2023-06-27","o":5440.0,"h":5570.0,"l":5374.5,"c":5539.0,"v":3581.0,"dr":0.0206,"sa":0.5161},{"date":"2023-06-28","o":5430.0,"h":5530.0,"l":5359.0,"c":5371.0,"v":5079.0,"dr":-0.0303,"sa":0.517},{"date":"2023-06-29","o":5638.5,"h":5638.5,"l":5379.0,"c":5428.5,"v":5407.0,"dr":0.0107,"sa":0.517},{"date":"2023-06-30","o":5550.0,"h":5657.0,"l":5462.5,"c":5560.5,"v":3929.0,"dr":0.0243,"sa":0.5174},{"date":"2023-07-03","o":5600.0,"h":5850.0,"l":5475.0,"c":5783.0,"v":2333.0,"dr":0.04,"sa":0.5142},{"date":"2023-07-04","o":5849.0,"h":5849.0,"l":5710.0,"c":5809.5,"v":1504.0,"dr":0.0046,"sa":0.5136},{"date":"2023-07-05","o":5848.0,"h":5848.0,"l":5426.0,"c":5443.5,"v":9977.0,"dr":-0.063,"sa":0.5164},{"date":"2023-07-06","o":5451.0,"h":5451.0,"l":5322.0,"c":5383.5,"v":3270.0,"dr":-0.011,"sa":0.5162},{"date":"2023-07-07","o":5550.0,"h":5550.0,"l":5419.0,"c":5456.5,"v":2568.0,"dr":0.0136,"sa":0.5155},{"date":"2023-07-10","o":5669.0,"h":5669.0,"l":5454.5,"c":5484.0,"v":16325.0,"dr":0.005,"sa":0.5127},{"date":"2023-07-11","o":5470.0,"h":5500.0,"l":5387.5,"c":5475.5,"v":4899.0,"dr":-0.0015,"sa":0.5087},{"date":"2023-07-12","o":5475.0,"h":5589.5,"l":5471.0,"c":5577.0,"v":4018.0,"dr":0.0185,"sa":0.5087},{"date":"2023-07-13","o":5770.0,"h":5990.0,"l":5680.0,"c":5909.5,"v":7554.0,"dr":0.0596,"sa":0.5117},{"date":"2023-07-14","o":5990.0,"h":6050.0,"l":5846.5,"c":6033.5,"v":6690.0,"dr":0.021,"sa":0.5098},{"date":"2023-07-17","o":6055.0,"h":6055.0,"l":5925.5,"c":5996.0,"v":6659.0,"dr":-0.0062,"sa":0.5059},{"date":"2023-07-18","o":6055.0,"h":6055.0,"l":5831.0,"c":5904.5,"v":2947.0,"dr":-0.0153,"sa":0.5043},{"date":"2023-07-19","o":6000.0,"h":6078.0,"l":5971.0,"c":6001.5,"v":36220.0,"dr":0.0164,"sa":0.5039},{"date":"2023-07-20","o":6020.0,"h":6020.0,"l":5800.0,"c":5830.5,"v":5604.0,"dr":-0.0285,"sa":0.4914},{"date":"2023-07-21","o":5830.0,"h":6113.0,"l":5830.0,"c":6073.0,"v":5509.0,"dr":0.0416,"sa":0.492},{"date":"2023-07-24","o":6074.0,"h":6074.0,"l":5975.0,"c":6050.0,"v":6061.0,"dr":-0.0038,"sa":0.4903},{"date":"2023-07-25","o":6165.0,"h":6219.0,"l":6112.5,"c":6186.0,"v":2627.0,"dr":0.0225,"sa":0.4902},{"date":"2023-07-26","o":6248.0,"h":6248.0,"l":6054.5,"c":6138.5,"v":3352.0,"dr":-0.0077,"sa":0.4901},{"date":"2023-07-27","o":6170.0,"h":6326.0,"l":6169.5,"c":6209.0,"v":6112.0,"dr":0.0115,"sa":0.4865},{"date":"2023-07-28","o":6300.0,"h":6460.0,"l":6300.0,"c":6457.0,"v":13017.0,"dr":0.0399,"sa":0.487},{"date":"2023-07-31","o":6457.0,"h":6664.0,"l":6457.0,"c":6644.0,"v":32194.0,"dr":0.029,"sa":0.4877},{"date":"2023-08-01","o":6611.0,"h":6757.5,"l":6600.0,"c":6751.0,"v":59897.0,"dr":0.0161,"sa":0.4853},{"date":"2023-08-02","o":6741.0,"h":6746.0,"l":6636.5,"c":6692.5,"v":25062.0,"dr":-0.0087,"sa":0.4836},{"date":"2023-08-03","o":4073.0,"h":4177.0,"l":4060.0,"c":4161.0,"v":3748.0,"dr":-0.3783,"sa":0.6082},{"date":"2023-08-04","o":6245.0,"h":6484.5,"l":6245.0,"c":6420.5,"v":25866.0,"dr":0.543,"sa":0.8142},{"date":"2023-08-07","o":6446.0,"h":6520.5,"l":6390.0,"c":6496.0,"v":14096.0,"dr":0.0118,"sa":0.8142},{"date":"2023-08-08","o":6424.0,"h":6466.0,"l":6352.5,"c":6398.5,"v":16996.0,"dr":-0.015,"sa":0.8144},{"date":"2023-08-09","o":6422.0,"h":6423.0,"l":6266.0,"c":6295.5,"v":4268.0,"dr":-0.0161,"sa":0.8143},{"date":"2023-08-10","o":6385.0,"h":6403.0,"l":6257.0,"c":6301.5,"v":5213.0,"dr":0.001,"sa":0.8078},{"date":"2023-08-11","o":6297.0,"h":6297.0,"l":6159.0,"c":6261.5,"v":14311.0,"dr":-0.0063,"sa":0.8022},{"date":"2023-08-14","o":6420.0,"h":6800.0,"l":6420.0,"c":6770.0,"v":9835.0,"dr":0.0812,"sa":0.8059},{"date":"2023-08-15","o":6768.5,"h":7149.0,"l":6722.0,"c":7143.0,"v":16843.0,"dr":0.0551,"sa":0.8073},{"date":"2023-08-16","o":7300.0,"h":7300.0,"l":7100.0,"c":7217.0,"v":8837.0,"dr":0.0104,"sa":0.8072},{"date":"2023-08-17","o":7209.5,"h":7479.0,"l":7209.5,"c":7440.5,"v":7883.0,"dr":0.031,"sa":0.8075},{"date":"2023-08-18","o":7420.0,"h":7493.0,"l":7320.0,"c":7462.5,"v":4234.0,"dr":0.003,"sa":0.8068},{"date":"2023-08-22","o":7620.0,"h":7620.0,"l":7378.0,"c":7432.5,"v":31715.0,"dr":-0.004,"sa":0.8065},{"date":"2023-08-23","o":7494.0,"h":7587.0,"l":7459.5,"c":7561.5,"v":3413.0,"dr":0.0174,"sa":0.8061},{"date":"2023-08-24","o":7597.5,"h":7698.5,"l":7489.0,"c":7526.5,"v":3039.0,"dr":-0.0046,"sa":0.8056},{"date":"2023-08-25","o":7575.0,"h":7762.5,"l":7515.0,"c":7757.0,"v":4135.0,"dr":0.0306,"sa":0.806},{"date":"2023-08-28","o":7920.0,"h":8005.5,"l":7815.0,"c":7994.5,"v":4923.0,"dr":0.0306,"sa":0.8059},{"date":"2023-08-29","o":7990.0,"h":8344.5,"l":7990.0,"c":8323.5,"v":8555.0,"dr":0.0412,"sa":0.8064},{"date":"2023-08-30","o":8250.0,"h":8364.0,"l":8067.0,"c":8252.5,"v":8517.0,"dr":-0.0085,"sa":0.8065},{"date":"2023-08-31","o":8496.5,"h":8496.5,"l":8100.0,"c":8132.0,"v":9040.0,"dr":-0.0146,"sa":0.8056},{"date":"2023-09-01","o":8219.5,"h":8219.5,"l":7966.5,"c":8042.0,"v":4545.0,"dr":-0.0111,"sa":0.8058},{"date":"2023-09-04","o":8042.0,"h":8250.0,"l":7659.5,"c":8104.0,"v":1607.0,"dr":0.0077,"sa":0.8037},{"date":"2023-09-05","o":8071.5,"h":8094.5,"l":7884.0,"c":8060.0,"v":3883.0,"dr":-0.0054,"sa":0.8038},{"date":"2023-09-06","o":8100.0,"h":8100.0,"l":7902.0,"c":7926.0,"v":2978.0,"dr":-0.0166,"sa":0.804},{"date":"2023-09-07","o":7557.0,"h":7557.0,"l":7128.0,"c":7148.5,"v":20217.0,"dr":-0.0981,"sa":0.8103},{"date":"2023-09-08","o":7155.0,"h":7198.0,"l":7040.0,"c":7121.5,"v":14960.0,"dr":-0.0038,"sa":0.808},{"date":"2023-09-11","o":7350.0,"h":7437.0,"l":7280.5,"c":7390.0,"v":15042.0,"dr":0.0377,"sa":0.8086},{"date":"2023-09-12","o":7490.0,"h":7563.0,"l":7470.0,"c":7505.5,"v":6440.0,"dr":0.0156,"sa":0.8082},{"date":"2023-09-13","o":7451.5,"h":7700.0,"l":7451.5,"c":7583.0,"v":6846.0,"dr":0.0103,"sa":0.8081},{"date":"2023-09-14","o":7654.5,"h":7734.5,"l":7650.0,"c":7707.0,"v":6324.0,"dr":0.0164,"sa":0.8072},{"date":"2023-09-15","o":7950.0,"h":7950.0,"l":7510.5,"c":7615.5,"v":7747.0,"dr":-0.0119,"sa":0.8066},{"date":"2023-09-18","o":7630.0,"h":7648.5,"l":7497.0,"c":7526.5,"v":3100.0,"dr":-0.0117,"sa":0.8066},{"date":"2023-09-19","o":7300.0,"h":7430.0,"l":7300.0,"c":7409.0,"v":5517.0,"dr":-0.0156,"sa":0.8069},{"date":"2023-09-20","o":7690.0,"h":7690.0,"l":7357.0,"c":7369.5,"v":5955.0,"dr":-0.0053,"sa":0.8069},{"date":"2023-09-21","o":7369.0,"h":7501.0,"l":7321.5,"c":7359.5,"v":3828.0,"dr":-0.0014,"sa":0.8068},{"date":"2023-09-22","o":7410.0,"h":7488.0,"l":7348.5,"c":7355.0,"v":11445.0,"dr":-0.0006,"sa":0.8068},{"date":"2023-09-25","o":7355.0,"h":7648.5,"l":7355.0,"c":7648.5,"v":2992.0,"dr":0.0399,"sa":0.8048},{"date":"2023-09-26","o":7620.0,"h":7783.5,"l":7620.0,"c":7750.0,"v":2440.0,"dr":0.0133,"sa":0.8044},{"date":"2023-09-27","o":7755.0,"h":7868.5,"l":7636.5,"c":7809.5,"v":5775.0,"dr":0.0077,"sa":0.8042},{"date":"2023-09-28","o":7940.0,"h":8290.0,"l":7940.0,"c":8275.0,"v":4592.0,"dr":0.0596,"sa":0.806},{"date":"2023-09-29","o":8274.5,"h":8456.5,"l":8125.0,"c":8319.0,"v":3784.0,"dr":0.0053,"sa":0.8058},{"date":"2023-10-02","o":8499.0,"h":8499.0,"l":8317.5,"c":8371.0,"v":2259.0,"dr":0.0063,"sa":0.8054},{"date":"2023-10-03","o":8511.5,"h":8511.5,"l":8511.5,"c":8511.5,"v":4.0,"dr":0.0168,"sa":0.8053},{"date":"2023-10-04","o":8944.5,"h":9037.0,"l":8608.5,"c":9038.0,"v":7487.0,"dr":0.0619,"sa":0.8073},{"date":"2023-10-05","o":8920.5,"h":9257.5,"l":8670.0,"c":8859.0,"v":20771.0,"dr":-0.0198,"sa":0.8067},{"date":"2023-10-06","o":8919.0,"h":9048.5,"l":8600.0,"c":8665.5,"v":7793.0,"dr":-0.0218,"sa":0.807},{"date":"2023-10-09","o":8700.0,"h":9118.0,"l":8671.5,"c":8944.0,"v":1886.0,"dr":0.0321,"sa":0.8072},{"date":"2023-10-10","o":9147.0,"h":10033.0,"l":9084.5,"c":9802.0,"v":3682.0,"dr":0.0959,"sa":0.8122},{"date":"2023-10-11","o":9776.5,"h":9776.5,"l":8932.0,"c":9322.5,"v":5808.0,"dr":-0.0489,"sa":0.8128},{"date":"2023-10-12","o":9400.0,"h":9880.0,"l":9350.0,"c":9610.5,"v":2876.0,"dr":0.0309,"sa":0.8132},{"date":"2023-10-17","o":9798.0,"h":10050.0,"l":9500.0,"c":9834.0,"v":4330.0,"dr":0.0233,"sa":0.8131},{"date":"2023-10-18","o":9900.0,"h":9928.0,"l":9525.5,"c":9605.0,"v":5571.0,"dr":-0.0233,"sa":0.8106},{"date":"2023-10-19","o":9617.0,"h":9923.0,"l":9607.0,"c":9672.0,"v":4335.0,"dr":0.007,"sa":0.8105},{"date":"2023-10-20","o":9700.0,"h":10148.0,"l":9700.0,"c":9980.5,"v":3709.0,"dr":0.0319,"sa":0.7996},{"date":"2023-10-23","o":9100.0,"h":9991.5,"l":8157.5,"c":8530.5,"v":1695.0,"dr":-0.1453,"sa":0.8137},{"date":"2023-10-24","o":8551.0,"h":9514.5,"l":8550.5,"c":8864.5,"v":4035.0,"dr":0.0392,"sa":0.8125},{"date":"2023-10-25","o":8928.5,"h":8928.5,"l":8000.0,"c":8412.0,"v":3164.0,"dr":-0.051,"sa":0.8135},{"date":"2023-10-26","o":8698.5,"h":8698.5,"l":8159.0,"c":8502.0,"v":1621.0,"dr":0.0107,"sa":0.8135},{"date":"2023-10-27","o":8652.0,"h":8652.0,"l":8150.0,"c":8217.5,"v":619.0,"dr":-0.0335,"sa":0.8142},{"date":"2023-10-30","o":8231.5,"h":8483.0,"l":8162.0,"c":8166.5,"v":2094.0,"dr":-0.0062,"sa":0.8143},{"date":"2023-10-31","o":8468.5,"h":8846.0,"l":8171.5,"c":8616.0,"v":8174.0,"dr":0.055,"sa":0.8157},{"date":"2023-11-01","o":8617.5,"h":8930.0,"l":8505.0,"c":8897.5,"v":3459.0,"dr":0.0327,"sa":0.8156},{"date":"2023-11-02","o":9030.0,"h":9549.5,"l":9030.0,"c":9408.0,"v":4576.0,"dr":0.0574,"sa":0.8167},{"date":"2023-11-03","o":9409.0,"h":9512.5,"l":9289.5,"c":9462.5,"v":2160.0,"dr":0.0058,"sa":0.8165},{"date":"2023-11-07","o":9500.0,"h":9999.0,"l":9270.0,"c":9390.0,"v":2081.0,"dr":-0.0077,"sa":0.8162},{"date":"2023-11-08","o":9400.0,"h":9499.0,"l":8883.0,"c":8900.0,"v":2456.0,"dr":-0.0522,"sa":0.8178},{"date":"2023-11-09","o":9106.0,"h":9561.0,"l":9106.0,"c":9545.0,"v":6300.0,"dr":0.0725,"sa":0.8203},{"date":"2023-11-10","o":9540.0,"h":10040.5,"l":9540.0,"c":9993.0,"v":5658.0,"dr":0.0469,"sa":0.8212},{"date":"2023-11-13","o":9950.0,"h":10300.0,"l":9830.5,"c":9951.5,"v":4461.0,"dr":-0.0042,"sa":0.8197},{"date":"2023-11-14","o":10000.0,"h":10400.0,"l":10000.0,"c":10069.0,"v":5652.0,"dr":0.0118,"sa":0.8164},{"date":"2023-11-15","o":10214.5,"h":10397.0,"l":10199.0,"c":10257.5,"v":10003.0,"dr":0.0187,"sa":0.8164},{"date":"2023-11-16","o":10250.0,"h":10453.5,"l":10082.0,"c":10249.0,"v":4876.0,"dr":-0.0008,"sa":0.8161},{"date":"2023-11-17","o":10490.0,"h":10500.0,"l":9888.5,"c":10342.0,"v":4291.0,"dr":0.0091,"sa":0.8158},{"date":"2023-11-21","o":10500.0,"h":11000.0,"l":9200.0,"c":10076.0,"v":19156.0,"dr":-0.0257,"sa":0.8162},{"date":"2023-11-22","o":10300.0,"h":11280.0,"l":9300.0,"c":10701.0,"v":5018.0,"dr":0.062,"sa":0.8127},{"date":"2023-11-23","o":11099.0,"h":11299.5,"l":10180.5,"c":10597.0,"v":1441.0,"dr":-0.0097,"sa":0.8128},{"date":"2023-11-24","o":10597.0,"h":11250.0,"l":10050.5,"c":10443.0,"v":3441.0,"dr":-0.0145,"sa":0.8131},{"date":"2023-11-27","o":10800.0,"h":10800.0,"l":9650.0,"c":9920.5,"v":5039.0,"dr":-0.05,"sa":0.8127},{"date":"2023-11-28","o":10387.0,"h":10387.0,"l":9214.5,"c":9650.0,"v":1213.0,"dr":-0.0273,"sa":0.8128},{"date":"2023-11-29","o":10000.0,"h":10295.0,"l":9571.0,"c":9609.0,"v":1537.0,"dr":-0.0042,"sa":0.8116},{"date":"2023-11-30","o":9650.0,"h":9830.5,"l":9237.5,"c":9738.5,"v":1609.0,"dr":0.0135,"sa":0.8117},{"date":"2023-12-01","o":9789.0,"h":10700.0,"l":9623.0,"c":10700.0,"v":2335.0,"dr":0.0987,"sa":0.817},{"date":"2023-12-04","o":10800.0,"h":10862.0,"l":10220.0,"c":10485.5,"v":1552.0,"dr":-0.02,"sa":0.8174},{"date":"2023-12-05","o":10609.0,"h":10942.0,"l":10240.0,"c":10805.5,"v":3392.0,"dr":0.0305,"sa":0.8175},{"date":"2023-12-06","o":10500.0,"h":11168.0,"l":10500.0,"c":10925.0,"v":2532.0,"dr":0.0111,"sa":0.8175},{"date":"2023-12-07","o":10925.0,"h":12120.0,"l":10925.0,"c":11950.0,"v":6112.0,"dr":0.0938,"sa":0.8208},{"date":"2023-12-11","o":12020.0,"h":13500.0,"l":11900.0,"c":12356.0,"v":2037.0,"dr":0.034,"sa":0.8212},{"date":"2023-12-12","o":12500.0,"h":12999.5,"l":12397.0,"c":12913.5,"v":5571.0,"dr":0.0451,"sa":0.8196},{"date":"2023-12-13","o":13180.0,"h":13350.0,"l":11834.0,"c":12662.0,"v":2917.0,"dr":-0.0195,"sa":0.82},{"date":"2023-12-14","o":12662.0,"h":13060.0,"l":12542.5,"c":12992.5,"v":6663.0,"dr":0.0261,"sa":0.8202},{"date":"2023-12-15","o":13050.0,"h":13500.0,"l":12650.5,"c":12932.0,"v":3674.0,"dr":-0.0047,"sa":0.8201},{"date":"2023-12-18","o":13000.0,"h":13420.0,"l":12066.0,"c":12205.0,"v":5050.0,"dr":-0.0562,"sa":0.8225},{"date":"2023-12-19","o":12092.0,"h":12599.5,"l":12002.0,"c":12356.0,"v":2213.0,"dr":0.0124,"sa":0.8218},{"date":"2023-12-20","o":12356.0,"h":12498.0,"l":11902.0,"c":12040.0,"v":3209.0,"dr":-0.0256,"sa":0.8224},{"date":"2023-12-21","o":12040.0,"h":12442.0,"l":11500.0,"c":12221.5,"v":3126.0,"dr":0.0151,"sa":0.8221},{"date":"2023-12-22","o":12222.0,"h":12499.0,"l":12169.5,"c":12227.5,"v":4717.0,"dr":0.0005,"sa":0.8215},{"date":"2023-12-26","o":12500.0,"h":12560.0,"l":11815.0,"c":11859.5,"v":5275.0,"dr":-0.0301,"sa":0.8212},{"date":"2023-12-27","o":11865.0,"h":12050.5,"l":11563.5,"c":11500.5,"v":7960.0,"dr":-0.0303,"sa":0.8216},{"date":"2023-12-28","o":11600.0,"h":12643.0,"l":11523.0,"c":12527.5,"v":5326.0,"dr":0.0893,"sa":0.8255},{"date":"2023-12-29","o":12525.0,"h":13100.0,"l":12258.5,"c":12827.0,"v":2257.0,"dr":0.0239,"sa":0.8256},{"date":"2024-01-02","o":12700.0,"h":12900.0,"l":12265.5,"c":12667.0,"v":6402.0,"dr":-0.0125,"sa":0.8256},{"date":"2024-01-03","o":12550.0,"h":13200.0,"l":12364.0,"c":13104.5,"v":6279.0,"dr":0.0345,"sa":0.8254},{"date":"2024-01-04","o":13050.0,"h":13490.0,"l":13025.0,"c":13459.5,"v":3407.0,"dr":0.0271,"sa":0.8255},{"date":"2024-01-05","o":13300.0,"h":14177.0,"l":13212.0,"c":14174.5,"v":3202.0,"dr":0.0531,"sa":0.8261},{"date":"2024-01-08","o":14174.5,"h":15231.5,"l":14174.5,"c":15090.5,"v":11133.0,"dr":0.0646,"sa":0.8277},{"date":"2024-01-09","o":15300.0,"h":15443.5,"l":15050.0,"c":15198.5,"v":6195.0,"dr":0.0072,"sa":0.8277},{"date":"2024-01-10","o":15700.0,"h":15700.0,"l":14920.5,"c":14953.5,"v":2730.0,"dr":-0.0161,"sa":0.828},{"date":"2024-01-11","o":14953.5,"h":15144.5,"l":14315.0,"c":14448.5,"v":2663.0,"dr":-0.0338,"sa":0.8283},{"date":"2024-01-12","o":15000.0,"h":15100.0,"l":14200.5,"c":14538.0,"v":1237.0,"dr":0.0062,"sa":0.8261},{"date":"2024-01-15","o":14600.5,"h":15000.5,"l":14175.0,"c":14552.0,"v":489.0,"dr":0.001,"sa":0.8259},{"date":"2024-01-16","o":14400.0,"h":15638.5,"l":14400.0,"c":15417.0,"v":6858.0,"dr":0.0594,"sa":0.8272},{"date":"2024-01-17","o":15420.0,"h":16199.0,"l":15417.0,"c":16072.0,"v":1846.0,"dr":0.0425,"sa":0.8268},{"date":"2024-01-18","o":16080.0,"h":17220.5,"l":16080.0,"c":16982.5,"v":4428.0,"dr":0.0567,"sa":0.8277},{"date":"2024-01-19","o":17300.0,"h":18100.0,"l":17220.0,"c":18100.0,"v":13846.0,"dr":0.0658,"sa":0.8297},{"date":"2024-01-22","o":18102.0,"h":18619.5,"l":17966.5,"c":18139.0,"v":2479.0,"dr":0.0022,"sa":0.8296},{"date":"2024-01-23","o":18500.0,"h":18760.5,"l":17695.0,"c":17865.0,"v":2637.0,"dr":-0.0151,"sa":0.8285},{"date":"2024-01-24","o":17890.0,"h":18425.0,"l":17750.0,"c":18260.0,"v":2906.0,"dr":0.0221,"sa":0.8286},{"date":"2024-01-25","o":19000.0,"h":19500.0,"l":17932.5,"c":18000.0,"v":1274.0,"dr":-0.0142,"sa":0.8288},{"date":"2024-01-26","o":18700.0,"h":18700.0,"l":16850.5,"c":17000.0,"v":1925.0,"dr":-0.0556,"sa":0.8311},{"date":"2024-01-29","o":16750.5,"h":17514.0,"l":16750.5,"c":17129.5,"v":1989.0,"dr":0.0076,"sa":0.8309},{"date":"2024-01-30","o":17469.0,"h":17469.0,"l":16700.0,"c":16885.0,"v":2537.0,"dr":-0.0143,"sa":0.83},{"date":"2024-01-31","o":16885.0,"h":16981.5,"l":16391.0,"c":16903.5,"v":6067.0,"dr":0.0011,"sa":0.8276},{"date":"2024-02-01","o":16890.0,"h":17200.0,"l":16000.0,"c":16612.0,"v":10116.0,"dr":-0.0172,"sa":0.825},{"date":"2024-02-02","o":17000.0,"h":17500.0,"l":16222.0,"c":16773.0,"v":3849.0,"dr":0.0097,"sa":0.825},{"date":"2024-02-06","o":17100.0,"h":17400.5,"l":16208.0,"c":16434.0,"v":1759.0,"dr":-0.0202,"sa":0.8254},{"date":"2024-02-07","o":16317.5,"h":16914.0,"l":15717.0,"c":16763.5,"v":3830.0,"dr":0.02,"sa":0.8253},{"date":"2024-02-08","o":16950.0,"h":17084.0,"l":16523.0,"c":16884.0,"v":10875.0,"dr":0.0072,"sa":0.8252},{"date":"2024-02-09","o":17070.0,"h":17574.0,"l":16900.0,"c":16975.0,"v":3714.0,"dr":0.0054,"sa":0.825},{"date":"2024-02-14","o":16800.0,"h":17100.0,"l":16141.0,"c":16382.0,"v":1725.0,"dr":-0.0349,"sa":0.826},{"date":"2024-02-15","o":17098.0,"h":17098.0,"l":16311.0,"c":16528.5,"v":1220.0,"dr":0.0089,"sa":0.8249},{"date":"2024-02-16","o":16550.0,"h":16550.0,"l":15301.0,"c":15494.5,"v":7701.0,"dr":-0.0626,"sa":0.8272},{"date":"2024-02-19","o":14800.5,"h":16550.0,"l":14800.5,"c":15562.0,"v":2100.0,"dr":0.0044,"sa":0.8271},{"date":"2024-02-20","o":15800.0,"h":15980.0,"l":15294.0,"c":15627.5,"v":10095.0,"dr":0.0042,"sa":0.8266},{"date":"2024-02-21","o":15393.0,"h":15450.0,"l":15184.5,"c":15200.0,"v":1966.0,"dr":-0.0274,"sa":0.8269},{"date":"2024-02-22","o":15000.0,"h":15850.0,"l":15000.0,"c":15405.5,"v":2401.0,"dr":0.0135,"sa":0.826},{"date":"2024-02-23","o":15454.5,"h":15750.0,"l":15303.0,"c":15735.5,"v":3481.0,"dr":0.0214,"sa":0.8261},{"date":"2024-02-26","o":15382.0,"h":15827.5,"l":15105.0,"c":15639.5,"v":2511.0,"dr":-0.0061,"sa":0.826},{"date":"2024-02-27","o":16000.0,"h":16000.0,"l":15545.5,"c":15725.0,"v":4052.0,"dr":0.0055,"sa":0.826},{"date":"2024-02-28","o":16000.0,"h":16000.0,"l":15061.0,"c":15116.5,"v":4055.0,"dr":-0.0387,"sa":0.8272},{"date":"2024-02-29","o":15150.0,"h":15536.0,"l":15080.0,"c":15391.0,"v":1453.0,"dr":0.0182,"sa":0.8272},{"date":"2024-03-01","o":15452.0,"h":16216.0,"l":15452.0,"c":16185.5,"v":1962.0,"dr":0.0516,"sa":0.8283},{"date":"2024-03-04","o":16100.0,"h":16250.0,"l":15602.0,"c":16241.5,"v":2861.0,"dr":0.0035,"sa":0.8276},{"date":"2024-03-05","o":16000.0,"h":16103.0,"l":15213.0,"c":15252.5,"v":4573.0,"dr":-0.0609,"sa":0.8296},{"date":"2024-03-06","o":15400.0,"h":15932.5,"l":15110.0,"c":15505.0,"v":3833.0,"dr":0.0166,"sa":0.8296},{"date":"2024-03-07","o":15580.0,"h":16535.5,"l":15580.0,"c":16513.0,"v":6902.0,"dr":0.065,"sa":0.8314},{"date":"2024-03-08","o":16995.0,"h":17300.5,"l":16145.0,"c":16342.5,"v":5584.0,"dr":-0.0103,"sa":0.8314},{"date":"2024-03-11","o":16090.5,"h":16186.5,"l":15840.0,"c":15869.5,"v":4228.0,"dr":-0.0289,"sa":0.8322},{"date":"2024-03-12","o":16132.5,"h":17204.5,"l":16132.5,"c":16932.5,"v":1847.0,"dr":0.067,"sa":0.8343},{"date":"2024-03-13","o":16774.5,"h":16923.5,"l":16111.5,"c":16184.5,"v":2786.0,"dr":-0.0442,"sa":0.8359},{"date":"2024-03-14","o":16099.0,"h":16260.0,"l":15980.5,"c":16163.0,"v":4226.0,"dr":-0.0013,"sa":0.8358},{"date":"2024-03-15","o":16100.0,"h":16347.0,"l":16061.0,"c":16274.5,"v":2703.0,"dr":0.0069,"sa":0.8357},{"date":"2024-03-18","o":16250.0,"h":16563.5,"l":16162.5,"c":16347.5,"v":3169.0,"dr":0.0045,"sa":0.8351},{"date":"2024-03-19","o":16200.0,"h":16334.0,"l":15980.0,"c":16115.5,"v":5529.0,"dr":-0.0142,"sa":0.8351},{"date":"2024-03-20","o":15940.0,"h":16790.0,"l":15940.0,"c":16711.5,"v":5371.0,"dr":0.037,"sa":0.8349},{"date":"2024-03-21","o":17500.0,"h":17500.0,"l":16950.5,"c":17037.0,"v":2176.0,"dr":0.0195,"sa":0.835},{"date":"2024-03-22","o":17218.0,"h":17218.0,"l":16864.0,"c":16972.5,"v":2635.0,"dr":-0.0038,"sa":0.835},{"date":"2024-03-25","o":16470.0,"h":16780.0,"l":16470.0,"c":16499.0,"v":1745.0,"dr":-0.0279,"sa":0.8358},{"date":"2024-03-26","o":16300.0,"h":16927.0,"l":16300.0,"c":16812.5,"v":2692.0,"dr":0.019,"sa":0.8358},{"date":"2024-03-27","o":17200.0,"h":17650.0,"l":16501.0,"c":16629.0,"v":1612.0,"dr":-0.0109,"sa":0.8346},{"date":"2024-04-03","o":16600.0,"h":17030.0,"l":16600.0,"c":16922.0,"v":5924.0,"dr":0.0176,"sa":0.8347},{"date":"2024-04-04","o":17050.0,"h":17267.5,"l":16266.0,"c":16333.0,"v":5146.0,"dr":-0.0348,"sa":0.8357},{"date":"2024-04-05","o":16350.0,"h":16455.0,"l":15917.0,"c":16307.5,"v":2541.0,"dr":-0.0016,"sa":0.8357},{"date":"2024-04-08","o":17150.0,"h":17150.0,"l":16194.0,"c":16316.5,"v":5226.0,"dr":0.0006,"sa":0.8352},{"date":"2024-04-09","o":16401.5,"h":16679.0,"l":16280.5,"c":16673.5,"v":6086.0,"dr":0.0219,"sa":0.8354},{"date":"2024-04-10","o":16367.5,"h":16507.0,"l":16141.0,"c":16236.0,"v":1301.0,"dr":-0.0262,"sa":0.836},{"date":"2024-04-11","o":16365.0,"h":16748.0,"l":16331.5,"c":16748.0,"v":1540.0,"dr":0.0315,"sa":0.8356},{"date":"2024-04-12","o":16523.5,"h":16523.5,"l":16319.5,"c":16420.0,"v":3731.0,"dr":-0.0196,"sa":0.8349},{"date":"2024-04-15","o":16370.0,"h":16863.5,"l":16358.0,"c":16512.0,"v":3283.0,"dr":0.0056,"sa":0.8344},{"date":"2024-04-16","o":16500.0,"h":16570.5,"l":16364.5,"c":16511.0,"v":3287.0,"dr":-0.0001,"sa":0.8344},{"date":"2024-04-17","o":16541.5,"h":16541.5,"l":15825.0,"c":15891.0,"v":2455.0,"dr":-0.0376,"sa":0.8351},{"date":"2024-04-18","o":15541.0,"h":15740.0,"l":15513.0,"c":15628.5,"v":2681.0,"dr":-0.0165,"sa":0.8352},{"date":"2024-04-19","o":15600.0,"h":15600.0,"l":15150.0,"c":15289.5,"v":3744.0,"dr":-0.0217,"sa":0.8356},{"date":"2024-04-22","o":15289.0,"h":15547.5,"l":15247.5,"c":15416.0,"v":3889.0,"dr":0.0083,"sa":0.8356},{"date":"2024-04-23","o":15700.0,"h":15700.0,"l":15408.5,"c":15429.5,"v":502.0,"dr":0.0009,"sa":0.8351},{"date":"2024-04-24","o":15734.0,"h":15898.5,"l":15500.0,"c":15681.5,"v":4195.0,"dr":0.0163,"sa":0.8347},{"date":"2024-04-25","o":15655.5,"h":16056.5,"l":15563.0,"c":16006.5,"v":732.0,"dr":0.0207,"sa":0.8348},{"date":"2024-04-26","o":16226.0,"h":16451.0,"l":16225.5,"c":16366.5,"v":1351.0,"dr":0.0225,"sa":0.8348},{"date":"2024-04-29","o":16340.0,"h":16811.5,"l":16326.5,"c":16742.0,"v":3829.0,"dr":0.0229,"sa":0.835},{"date":"2024-04-30","o":16888.0,"h":16888.0,"l":16445.0,"c":16562.0,"v":1934.0,"dr":-0.0108,"sa":0.8348},{"date":"2024-05-02","o":17111.0,"h":18320.0,"l":17111.0,"c":18283.0,"v":12552.0,"dr":0.1039,"sa":0.8404},{"date":"2024-05-03","o":18283.0,"h":18396.0,"l":18062.5,"c":18221.0,"v":4256.0,"dr":-0.0034,"sa":0.8404},{"date":"2024-05-06","o":17976.0,"h":18400.0,"l":17976.0,"c":18298.0,"v":2028.0,"dr":0.0042,"sa":0.8401},{"date":"2024-05-07","o":18385.0,"h":18500.0,"l":17913.0,"c":17975.0,"v":3267.0,"dr":-0.0177,"sa":0.8404},{"date":"2024-05-08","o":17913.0,"h":17950.0,"l":17591.5,"c":17636.0,"v":6009.0,"dr":-0.0189,"sa":0.8404},{"date":"2024-05-09","o":17999.0,"h":17999.0,"l":17681.0,"c":17825.5,"v":1674.0,"dr":0.0107,"sa":0.8404},{"date":"2024-05-10","o":18000.0,"h":18039.0,"l":17777.5,"c":17863.5,"v":1541.0,"dr":0.0021,"sa":0.8396},{"date":"2024-05-13","o":18000.0,"h":18123.5,"l":17905.5,"c":17979.5,"v":2164.0,"dr":0.0065,"sa":0.8395},{"date":"2024-05-14","o":18369.0,"h":18696.5,"l":18242.0,"c":18696.5,"v":1101.0,"dr":0.0399,"sa":0.8402},{"date":"2024-05-15","o":19000.0,"h":19443.0,"l":18860.0,"c":19304.0,"v":6354.0,"dr":0.0325,"sa":0.8387},{"date":"2024-05-16","o":19495.0,"h":19511.5,"l":19240.0,"c":19286.0,"v":2571.0,"dr":-0.0009,"sa":0.8364},{"date":"2024-05-17","o":19520.0,"h":19571.5,"l":19305.0,"c":19497.0,"v":2962.0,"dr":0.0109,"sa":0.8358},{"date":"2024-05-20","o":19650.0,"h":20581.0,"l":19650.0,"c":20442.0,"v":2489.0,"dr":0.0485,"sa":0.8368},{"date":"2024-05-21","o":20568.0,"h":21958.5,"l":20481.0,"c":21889.5,"v":3773.0,"dr":0.0708,"sa":0.8381},{"date":"2024-05-22","o":22199.5,"h":23202.5,"l":22199.5,"c":23056.5,"v":10170.0,"dr":0.0533,"sa":0.8393},{"date":"2024-05-23","o":23067.0,"h":24379.5,"l":22683.0,"c":22996.0,"v":31437.0,"dr":-0.0026,"sa":0.8391},{"date":"2024-05-24","o":23970.0,"h":24652.0,"l":23280.0,"c":23526.0,"v":4394.0,"dr":0.023,"sa":0.839},{"date":"2024-05-27","o":24467.0,"h":25500.0,"l":23530.0,"c":24783.0,"v":2106.0,"dr":0.0534,"sa":0.8398},{"date":"2024-05-28","o":24783.0,"h":24783.0,"l":23700.5,"c":23932.5,"v":9012.0,"dr":-0.0343,"sa":0.8409},{"date":"2024-05-29","o":23900.0,"h":23900.0,"l":22801.0,"c":23035.0,"v":3419.0,"dr":-0.0375,"sa":0.8421},{"date":"2024-05-30","o":23081.0,"h":23081.0,"l":22273.0,"c":22603.5,"v":4568.0,"dr":-0.0187,"sa":0.8417},{"date":"2024-05-31","o":22577.0,"h":23200.5,"l":22354.0,"c":23163.5,"v":4543.0,"dr":0.0248,"sa":0.8416},{"date":"2024-06-03","o":23166.0,"h":24356.5,"l":23166.0,"c":24187.0,"v":5776.0,"dr":0.0442,"sa":0.8424},{"date":"2024-06-04","o":24210.0,"h":25800.0,"l":23908.5,"c":24348.5,"v":7229.0,"dr":0.0067,"sa":0.842},{"date":"2024-06-05","o":24591.0,"h":25274.5,"l":23500.0,"c":25141.5,"v":20110.0,"dr":0.0326,"sa":0.8422},{"date":"2024-06-06","o":25200.0,"h":25358.0,"l":24730.0,"c":24849.0,"v":15798.0,"dr":-0.0116,"sa":0.8385},{"date":"2024-06-07","o":24800.0,"h":24902.0,"l":24447.0,"c":24599.5,"v":5531.0,"dr":-0.01,"sa":0.8386},{"date":"2024-06-10","o":24708.0,"h":25200.0,"l":24650.0,"c":24885.5,"v":3727.0,"dr":0.0116,"sa":0.8382},{"date":"2024-06-11","o":25000.0,"h":25000.0,"l":24262.5,"c":24787.0,"v":3627.0,"dr":-0.004,"sa":0.8378},{"date":"2024-06-12","o":24800.0,"h":25673.0,"l":24800.0,"c":25515.0,"v":6962.0,"dr":0.0294,"sa":0.8381},{"date":"2024-06-13","o":25515.0,"h":25599.5,"l":24000.0,"c":25266.0,"v":4253.0,"dr":-0.0098,"sa":0.8375},{"date":"2024-06-14","o":25325.0,"h":25325.0,"l":24512.0,"c":24847.5,"v":6501.0,"dr":-0.0166,"sa":0.8376},{"date":"2024-06-18","o":26000.0,"h":27485.0,"l":26000.0,"c":26207.5,"v":9196.0,"dr":0.0547,"sa":0.8387},{"date":"2024-06-19","o":26500.0,"h":28900.0,"l":26208.0,"c":28523.5,"v":4889.0,"dr":0.0884,"sa":0.8425},{"date":"2024-06-24","o":27890.0,"h":27890.0,"l":23952.0,"c":24006.5,"v":21154.0,"dr":-0.1584,"sa":0.8586},{"date":"2024-06-25","o":24050.0,"h":24252.5,"l":23782.0,"c":24140.0,"v":13646.0,"dr":0.0056,"sa":0.8583},{"date":"2024-06-26","o":24099.0,"h":24132.5,"l":23560.0,"c":24082.0,"v":6381.0,"dr":-0.0024,"sa":0.8583},{"date":"2024-06-27","o":24066.0,"h":24305.0,"l":23642.5,"c":23893.0,"v":7325.0,"dr":-0.0078,"sa":0.8583},{"date":"2024-06-28","o":24015.0,"h":25000.0,"l":24015.0,"c":24562.0,"v":9144.0,"dr":0.028,"sa":0.8584},{"date":"2024-07-01","o":24600.0,"h":25765.0,"l":24351.0,"c":25738.0,"v":7545.0,"dr":0.0479,"sa":0.8591},{"date":"2024-07-02","o":25735.0,"h":26479.0,"l":25629.0,"c":26048.0,"v":11658.0,"dr":0.012,"sa":0.8567},{"date":"2024-07-03","o":26201.5,"h":27487.0,"l":25355.0,"c":26657.0,"v":6279.0,"dr":0.0234,"sa":0.8568},{"date":"2024-07-04","o":25500.5,"h":27285.0,"l":25500.5,"c":26445.5,"v":2485.0,"dr":-0.0079,"sa":0.8569},{"date":"2024-07-05","o":26900.0,"h":26900.0,"l":25946.0,"c":26148.5,"v":6232.0,"dr":-0.0112,"sa":0.8571},{"date":"2024-07-08","o":26690.0,"h":26776.0,"l":26014.5,"c":26258.0,"v":9977.0,"dr":0.0042,"sa":0.857},{"date":"2024-07-10","o":26200.0,"h":26475.0,"l":25875.0,"c":26425.0,"v":4511.0,"dr":0.0064,"sa":0.8561},{"date":"2024-07-11","o":26650.0,"h":26650.0,"l":25400.0,"c":25750.0,"v":7071.0,"dr":-0.0255,"sa":0.8568},{"date":"2024-07-12","o":26000.0,"h":26875.0,"l":26000.0,"c":26375.0,"v":9332.0,"dr":0.0243,"sa":0.8568},{"date":"2024-07-15","o":26375.0,"h":26375.0,"l":24500.0,"c":24800.0,"v":7353.0,"dr":-0.0597,"sa":0.8588},{"date":"2024-07-16","o":24625.0,"h":24675.0,"l":23500.0,"c":24450.0,"v":8199.0,"dr":-0.0141,"sa":0.8591},{"date":"2024-07-17","o":23925.0,"h":23925.0,"l":22650.0,"c":22800.0,"v":8786.0,"dr":-0.0675,"sa":0.8595},{"date":"2024-07-18","o":23000.0,"h":23225.0,"l":22425.0,"c":23200.0,"v":8921.0,"dr":0.0175,"sa":0.8593},{"date":"2024-07-19","o":23050.0,"h":23075.0,"l":22400.0,"c":22525.0,"v":5248.0,"dr":-0.0291,"sa":0.8601},{"date":"2024-07-22","o":23200.0,"h":23700.0,"l":23000.0,"c":23525.0,"v":4839.0,"dr":0.0444,"sa":0.8609},{"date":"2024-07-23","o":23525.0,"h":23750.0,"l":23250.0,"c":23525.0,"v":7561.0,"dr":0.0,"sa":0.8609},{"date":"2024-07-24","o":23100.0,"h":23100.0,"l":21950.0,"c":22125.0,"v":3935.0,"dr":-0.0595,"sa":0.8634},{"date":"2024-07-25","o":22100.0,"h":22100.0,"l":21075.0,"c":21175.0,"v":6181.0,"dr":-0.0429,"sa":0.8632},{"date":"2024-07-26","o":21275.0,"h":21725.0,"l":21225.0,"c":21475.0,"v":5930.0,"dr":0.0142,"sa":0.8631},{"date":"2024-07-29","o":21925.0,"h":21925.0,"l":21050.0,"c":21100.0,"v":8958.0,"dr":-0.0175,"sa":0.8633},{"date":"2024-07-30","o":20650.0,"h":20800.0,"l":19175.0,"c":19225.0,"v":7577.0,"dr":-0.0889,"sa":0.8683},{"date":"2024-07-31","o":19825.0,"h":21200.0,"l":19725.0,"c":20900.0,"v":13083.0,"dr":0.0871,"sa":0.872},{"date":"2024-08-01","o":20900.0,"h":20900.0,"l":19175.0,"c":19375.0,"v":19753.0,"dr":-0.073,"sa":0.8749},{"date":"2024-08-02","o":19375.0,"h":19700.0,"l":18725.0,"c":19225.0,"v":7863.0,"dr":-0.0077,"sa":0.8743},{"date":"2024-08-05","o":19000.0,"h":19800.0,"l":18700.0,"c":19200.0,"v":8057.0,"dr":-0.0013,"sa":0.8743},{"date":"2024-08-06","o":20000.0,"h":20000.0,"l":19225.0,"c":19300.0,"v":6308.0,"dr":0.0052,"sa":0.8742},{"date":"2024-08-07","o":19750.0,"h":19750.0,"l":18725.0,"c":18925.0,"v":5765.0,"dr":-0.0194,"sa":0.8744},{"date":"2024-08-08","o":18700.0,"h":19825.0,"l":18700.0,"c":19600.0,"v":4472.0,"dr":0.0357,"sa":0.8749},{"date":"2024-08-09","o":19525.0,"h":19575.0,"l":19225.0,"c":19400.0,"v":4812.0,"dr":-0.0102,"sa":0.8744},{"date":"2024-08-12","o":19375.0,"h":20000.0,"l":18550.0,"c":18975.0,"v":6907.0,"dr":-0.0219,"sa":0.8745},{"date":"2024-08-13","o":18975.0,"h":19600.0,"l":18825.0,"c":19575.0,"v":3464.0,"dr":0.0316,"sa":0.8749},{"date":"2024-08-14","o":20000.0,"h":20000.0,"l":18975.0,"c":19300.0,"v":6740.0,"dr":-0.014,"sa":0.875},{"date":"2024-08-15","o":19350.0,"h":20300.0,"l":19350.0,"c":20200.0,"v":8635.0,"dr":0.0466,"sa":0.7864},{"date":"2024-08-16","o":20375.0,"h":20375.0,"l":19875.0,"c":20200.0,"v":3267.0,"dr":0.0,"sa":0.5739},{"date":"2024-08-19","o":20250.0,"h":20450.0,"l":19825.0,"c":20450.0,"v":3445.0,"dr":0.0124,"sa":0.5739},{"date":"2024-08-20","o":20475.0,"h":20575.0,"l":20075.0,"c":20300.0,"v":1877.0,"dr":-0.0073,"sa":0.5736},{"date":"2024-08-21","o":20525.0,"h":20575.0,"l":20175.0,"c":20375.0,"v":2744.0,"dr":0.0037,"sa":0.5732},{"date":"2024-08-22","o":20450.0,"h":20475.0,"l":19750.0,"c":19875.0,"v":2202.0,"dr":-0.0245,"sa":0.574},{"date":"2024-08-23","o":19900.0,"h":20500.0,"l":19900.0,"c":20325.0,"v":3144.0,"dr":0.0226,"sa":0.5741},{"date":"2024-08-26","o":20325.0,"h":20325.0,"l":19750.0,"c":19925.0,"v":5119.0,"dr":-0.0197,"sa":0.5696},{"date":"2024-08-27","o":19850.0,"h":20575.0,"l":19850.0,"c":20525.0,"v":6667.0,"dr":0.0301,"sa":0.568},{"date":"2024-08-28","o":20500.0,"h":20650.0,"l":19975.0,"c":20250.0,"v":5476.0,"dr":-0.0134,"sa":0.5682},{"date":"2024-08-29","o":20600.0,"h":20750.0,"l":19800.0,"c":19900.0,"v":3380.0,"dr":-0.0173,"sa":0.568},{"date":"2024-08-30","o":20800.0,"h":20800.0,"l":20100.0,"c":20650.0,"v":4853.0,"dr":0.0377,"sa":0.569},{"date":"2024-09-02","o":21000.0,"h":21650.0,"l":20650.0,"c":20700.0,"v":2245.0,"dr":0.0024,"sa":0.5689},{"date":"2024-09-03","o":20650.0,"h":20650.0,"l":19250.0,"c":19375.0,"v":10606.0,"dr":-0.064,"sa":0.5729},{"date":"2024-09-04","o":19375.0,"h":19950.0,"l":19375.0,"c":19500.0,"v":7226.0,"dr":0.0065,"sa":0.5729},{"date":"2024-09-05","o":19375.0,"h":19500.0,"l":18750.0,"c":18875.0,"v":4423.0,"dr":-0.0321,"sa":0.5734},{"date":"2024-09-06","o":18925.0,"h":18925.0,"l":17950.0,"c":18125.0,"v":7403.0,"dr":-0.0397,"sa":0.5745},{"date":"2024-09-09","o":18500.0,"h":18575.0,"l":17900.0,"c":18050.0,"v":4556.0,"dr":-0.0041,"sa":0.5733},{"date":"2024-09-10","o":18050.0,"h":18450.0,"l":17825.0,"c":18375.0,"v":5375.0,"dr":0.018,"sa":0.5734},{"date":"2024-09-11","o":18550.0,"h":19000.0,"l":18050.0,"c":18900.0,"v":6100.0,"dr":0.0286,"sa":0.5736},{"date":"2024-09-12","o":18875.0,"h":19025.0,"l":18625.0,"c":18775.0,"v":5213.0,"dr":-0.0066,"sa":0.5735},{"date":"2024-09-13","o":18775.0,"h":19175.0,"l":18775.0,"c":19100.0,"v":3520.0,"dr":0.0173,"sa":0.5736},{"date":"2024-09-16","o":19300.0,"h":19300.0,"l":18375.0,"c":18825.0,"v":6485.0,"dr":-0.0144,"sa":0.5739},{"date":"2024-09-17","o":18875.0,"h":19175.0,"l":18775.0,"c":19050.0,"v":4760.0,"dr":0.012,"sa":0.5735},{"date":"2024-09-18","o":19150.0,"h":19300.0,"l":18825.0,"c":18900.0,"v":6248.0,"dr":-0.0079,"sa":0.5644},{"date":"2024-09-19","o":18875.0,"h":19625.0,"l":18875.0,"c":19350.0,"v":19651.0,"dr":0.0238,"sa":0.5647},{"date":"2024-09-20","o":19200.0,"h":19200.0,"l":18350.0,"c":18750.0,"v":16656.0,"dr":-0.031,"sa":0.5648},{"date":"2024-09-23","o":18800.0,"h":18850.0,"l":18400.0,"c":18500.0,"v":6207.0,"dr":-0.0133,"sa":0.565},{"date":"2024-09-24","o":18575.0,"h":18900.0,"l":18500.0,"c":18625.0,"v":6709.0,"dr":0.0068,"sa":0.5649},{"date":"2024-09-25","o":18625.0,"h":18800.0,"l":18500.0,"c":18700.0,"v":5586.0,"dr":0.004,"sa":0.5648},{"date":"2024-09-26","o":19075.0,"h":19450.0,"l":18650.0,"c":19300.0,"v":6279.0,"dr":0.0321,"sa":0.5653},{"date":"2024-09-27","o":19750.0,"h":19750.0,"l":18975.0,"c":18975.0,"v":7337.0,"dr":-0.0168,"sa":0.5654},{"date":"2024-09-30","o":19050.0,"h":19225.0,"l":18550.0,"c":19225.0,"v":3363.0,"dr":0.0132,"sa":0.5652},{"date":"2024-10-01","o":19100.0,"h":19100.0,"l":18500.0,"c":18875.0,"v":5351.0,"dr":-0.0182,"sa":0.5655},{"date":"2024-10-02","o":18775.0,"h":19225.0,"l":18775.0,"c":18925.0,"v":14232.0,"dr":0.0026,"sa":0.5655},{"date":"2024-10-03","o":18975.0,"h":19075.0,"l":18600.0,"c":18750.0,"v":10399.0,"dr":-0.0092,"sa":0.5656},{"date":"2024-10-04","o":19000.0,"h":19025.0,"l":18600.0,"c":18850.0,"v":5762.0,"dr":0.0053,"sa":0.5645},{"date":"2024-10-07","o":18650.0,"h":18800.0,"l":18375.0,"c":18500.0,"v":4296.0,"dr":-0.0186,"sa":0.5649},{"date":"2024-10-08","o":18375.0,"h":18600.0,"l":18200.0,"c":18375.0,"v":4744.0,"dr":-0.0068,"sa":0.565},{"date":"2024-10-09","o":19375.0,"h":19375.0,"l":18250.0,"c":18500.0,"v":7305.0,"dr":0.0068,"sa":0.5622},{"date":"2024-10-10","o":18450.0,"h":18450.0,"l":18000.0,"c":18075.0,"v":3715.0,"dr":-0.023,"sa":0.5629},{"date":"2024-10-14","o":18375.0,"h":19250.0,"l":18275.0,"c":19150.0,"v":12749.0,"dr":0.0595,"sa":0.5656},{"date":"2024-10-15","o":19500.0,"h":19500.0,"l":18525.0,"c":18700.0,"v":4526.0,"dr":-0.0235,"sa":0.5662},{"date":"2024-10-16","o":18600.0,"h":18775.0,"l":18200.0,"c":18550.0,"v":5116.0,"dr":-0.008,"sa":0.5633},{"date":"2024-10-17","o":18225.0,"h":19050.0,"l":18225.0,"c":18625.0,"v":6554.0,"dr":0.004,"sa":0.5628},{"date":"2024-10-18","o":18650.0,"h":18750.0,"l":18325.0,"c":18525.0,"v":33086.0,"dr":-0.0054,"sa":0.5623},{"date":"2024-10-21","o":18300.0,"h":18500.0,"l":18000.0,"c":18325.0,"v":6287.0,"dr":-0.0108,"sa":0.5617},{"date":"2024-10-22","o":18025.0,"h":18850.0,"l":18025.0,"c":18800.0,"v":8155.0,"dr":0.0259,"sa":0.5545},{"date":"2024-10-23","o":18650.0,"h":18650.0,"l":17825.0,"c":17975.0,"v":7551.0,"dr":-0.0439,"sa":0.554},{"date":"2024-10-24","o":17800.0,"h":18200.0,"l":17800.0,"c":18050.0,"v":14343.0,"dr":0.0042,"sa":0.5533},{"date":"2024-10-25","o":18500.0,"h":18625.0,"l":18025.0,"c":18100.0,"v":20525.0,"dr":0.0028,"sa":0.553},{"date":"2024-10-28","o":18025.0,"h":18375.0,"l":18025.0,"c":18075.0,"v":3915.0,"dr":-0.0014,"sa":0.5524},{"date":"2024-10-29","o":18125.0,"h":18550.0,"l":18100.0,"c":18500.0,"v":15803.0,"dr":0.0235,"sa":0.5527},{"date":"2024-10-30","o":18250.0,"h":18250.0,"l":17650.0,"c":17725.0,"v":4645.0,"dr":-0.0419,"sa":0.5538},{"date":"2024-10-31","o":17800.0,"h":17800.0,"l":16950.0,"c":17100.0,"v":12797.0,"dr":-0.0353,"sa":0.5348},{"date":"2024-11-01","o":17025.0,"h":17725.0,"l":17025.0,"c":17600.0,"v":7001.0,"dr":0.0292,"sa":0.5343},{"date":"2024-11-04","o":17600.0,"h":18000.0,"l":17375.0,"c":17775.0,"v":5075.0,"dr":0.0099,"sa":0.5315},{"date":"2024-11-05","o":17850.0,"h":17975.0,"l":17625.0,"c":17725.0,"v":15304.0,"dr":-0.0028,"sa":0.5315},{"date":"2024-11-06","o":18225.0,"h":18400.0,"l":18025.0,"c":18250.0,"v":26103.0,"dr":0.0296,"sa":0.5308},{"date":"2024-11-07","o":19250.0,"h":19500.0,"l":18125.0,"c":18300.0,"v":31148.0,"dr":0.0027,"sa":0.5307},{"date":"2024-11-08","o":18300.0,"h":18375.0,"l":17650.0,"c":18000.0,"v":6757.0,"dr":-0.0164,"sa":0.5286},{"date":"2024-11-11","o":17925.0,"h":17950.0,"l":17475.0,"c":17675.0,"v":13759.0,"dr":-0.0181,"sa":0.5282},{"date":"2024-11-12","o":17950.0,"h":17950.0,"l":17000.0,"c":17225.0,"v":9663.0,"dr":-0.0255,"sa":0.5262},{"date":"2024-11-13","o":17500.0,"h":17500.0,"l":16800.0,"c":16950.0,"v":12644.0,"dr":-0.016,"sa":0.5266},{"date":"2024-11-14","o":16950.0,"h":17250.0,"l":16900.0,"c":17125.0,"v":9185.0,"dr":0.0103,"sa":0.5265},{"date":"2024-11-15","o":17175.0,"h":17175.0,"l":16500.0,"c":16575.0,"v":7508.0,"dr":-0.0321,"sa":0.5248},{"date":"2024-11-19","o":16575.0,"h":16950.0,"l":16500.0,"c":16725.0,"v":7517.0,"dr":0.009,"sa":0.5201},{"date":"2024-11-20","o":16350.0,"h":16725.0,"l":15375.0,"c":15475.0,"v":22821.0,"dr":-0.0747,"sa":0.524},{"date":"2024-11-21","o":15750.0,"h":15875.0,"l":15300.0,"c":15800.0,"v":30037.0,"dr":0.021,"sa":0.5243},{"date":"2024-11-22","o":15900.0,"h":15900.0,"l":15550.0,"c":15725.0,"v":8727.0,"dr":-0.0047,"sa":0.5242},{"date":"2024-11-25","o":16000.0,"h":16500.0,"l":15800.0,"c":16025.0,"v":7056.0,"dr":0.0191,"sa":0.5243},{"date":"2024-11-26","o":16000.0,"h":16225.0,"l":15750.0,"c":15775.0,"v":7647.0,"dr":-0.0156,"sa":0.5246},{"date":"2024-11-27","o":16000.0,"h":16000.0,"l":15500.0,"c":15825.0,"v":4182.0,"dr":0.0032,"sa":0.5245},{"date":"2024-11-28","o":15500.0,"h":16075.0,"l":15500.0,"c":15850.0,"v":950.0,"dr":0.0016,"sa":0.5238},{"date":"2024-11-29","o":15700.0,"h":16500.0,"l":15700.0,"c":16425.0,"v":3836.0,"dr":0.0363,"sa":0.5214},{"date":"2024-12-02","o":16425.0,"h":16425.0,"l":15900.0,"c":16300.0,"v":8481.0,"dr":-0.0076,"sa":0.5214},{"date":"2024-12-03","o":16200.0,"h":16350.0,"l":16025.0,"c":16375.0,"v":5288.0,"dr":0.0046,"sa":0.5211},{"date":"2024-12-04","o":16050.0,"h":16600.0,"l":16050.0,"c":16400.0,"v":3839.0,"dr":0.0015,"sa":0.5185},{"date":"2024-12-05","o":16100.0,"h":16500.0,"l":15300.0,"c":15800.0,"v":12636.0,"dr":-0.0366,"sa":0.5191},{"date":"2024-12-06","o":16000.0,"h":16125.0,"l":15350.0,"c":15500.0,"v":91088.0,"dr":-0.019,"sa":0.5195},{"date":"2024-12-09","o":15525.0,"h":15800.0,"l":15300.0,"c":15550.0,"v":12165.0,"dr":0.0032,"sa":0.5194},{"date":"2024-12-10","o":15575.0,"h":15600.0,"l":15300.0,"c":15325.0,"v":4628.0,"dr":-0.0145,"sa":0.5106},{"date":"2024-12-11","o":15950.0,"h":15950.0,"l":15300.0,"c":15575.0,"v":5689.0,"dr":0.0163,"sa":0.5103},{"date":"2024-12-12","o":15575.0,"h":15575.0,"l":15300.0,"c":15450.0,"v":6829.0,"dr":-0.008,"sa":0.5096},{"date":"2024-12-13","o":15500.0,"h":15800.0,"l":15350.0,"c":15750.0,"v":26612.0,"dr":0.0194,"sa":0.5098},{"date":"2024-12-16","o":15750.0,"h":16000.0,"l":15375.0,"c":15950.0,"v":12105.0,"dr":0.0127,"sa":0.5015},{"date":"2024-12-17","o":15975.0,"h":16575.0,"l":15900.0,"c":16525.0,"v":10017.0,"dr":0.0361,"sa":0.5017},{"date":"2024-12-18","o":16700.0,"h":17300.0,"l":16450.0,"c":16425.0,"v":11754.0,"dr":-0.0061,"sa":0.4998},{"date":"2024-12-19","o":16525.0,"h":16850.0,"l":15675.0,"c":15650.0,"v":8029.0,"dr":-0.0472,"sa":0.5018},{"date":"2024-12-20","o":15750.0,"h":16275.0,"l":15550.0,"c":16200.0,"v":15798.0,"dr":0.0351,"sa":0.5023},{"date":"2024-12-23","o":16275.0,"h":16850.0,"l":16275.0,"c":16850.0,"v":22142.0,"dr":0.0401,"sa":0.5037},{"date":"2024-12-24","o":17000.0,"h":17150.0,"l":16875.0,"c":17000.0,"v":1930.0,"dr":0.0089,"sa":0.5004},{"date":"2024-12-26","o":16975.0,"h":17225.0,"l":16425.0,"c":17150.0,"v":7021.0,"dr":0.0088,"sa":0.5004},{"date":"2024-12-27","o":17550.0,"h":17550.0,"l":16675.0,"c":16900.0,"v":5952.0,"dr":-0.0146,"sa":0.4999},{"date":"2024-12-30","o":17100.0,"h":17125.0,"l":16400.0,"c":16725.0,"v":4094.0,"dr":-0.0104,"sa":0.4999},{"date":"2025-01-02","o":16675.0,"h":17025.0,"l":16350.0,"c":16350.0,"v":11977.0,"dr":-0.0224,"sa":0.5005},{"date":"2025-01-03","o":16550.0,"h":17050.0,"l":16450.0,"c":17000.0,"v":4531.0,"dr":0.0398,"sa":0.5009},{"date":"2025-01-06","o":16775.0,"h":17775.0,"l":16775.0,"c":17275.0,"v":23103.0,"dr":0.0162,"sa":0.5},{"date":"2025-01-07","o":17700.0,"h":17700.0,"l":17250.0,"c":17525.0,"v":10901.0,"dr":0.0145,"sa":0.4925},{"date":"2025-01-08","o":17450.0,"h":17600.0,"l":16975.0,"c":17075.0,"v":6582.0,"dr":-0.0257,"sa":0.4927},{"date":"2025-01-09","o":16325.0,"h":17500.0,"l":16325.0,"c":17350.0,"v":1019.0,"dr":0.0161,"sa":0.4927},{"date":"2025-01-10","o":17650.0,"h":17650.0,"l":16800.0,"c":16975.0,"v":9267.0,"dr":-0.0216,"sa":0.4922},{"date":"2025-01-13","o":16875.0,"h":17150.0,"l":16625.0,"c":17025.0,"v":5698.0,"dr":0.0029,"sa":0.4915},{"date":"2025-01-14","o":17200.0,"h":17425.0,"l":16950.0,"c":17100.0,"v":5100.0,"dr":0.0044,"sa":0.4888},{"date":"2025-01-15","o":17200.0,"h":17925.0,"l":17200.0,"c":17900.0,"v":7656.0,"dr":0.0468,"sa":0.4868},{"date":"2025-01-16","o":18000.0,"h":18050.0,"l":17525.0,"c":17650.0,"v":8866.0,"dr":-0.014,"sa":0.487},{"date":"2025-01-17","o":17650.0,"h":17950.0,"l":17600.0,"c":17750.0,"v":7977.0,"dr":0.0057,"sa":0.4867},{"date":"2025-01-20","o":17950.0,"h":18450.0,"l":16600.0,"c":17875.0,"v":2530.0,"dr":0.007,"sa":0.4855},{"date":"2025-01-21","o":18150.0,"h":18225.0,"l":17900.0,"c":18200.0,"v":19244.0,"dr":0.0182,"sa":0.4857},{"date":"2025-01-22","o":18500.0,"h":18625.0,"l":18050.0,"c":18500.0,"v":8318.0,"dr":0.0165,"sa":0.486},{"date":"2025-01-23","o":18475.0,"h":18725.0,"l":18325.0,"c":18725.0,"v":10114.0,"dr":0.0122,"sa":0.4826},{"date":"2025-01-24","o":19000.0,"h":19000.0,"l":17900.0,"c":18275.0,"v":8301.0,"dr":-0.024,"sa":0.4815},{"date":"2025-01-27","o":18325.0,"h":18600.0,"l":17800.0,"c":18125.0,"v":13641.0,"dr":-0.0082,"sa":0.4783},{"date":"2025-01-28","o":18100.0,"h":18500.0,"l":17925.0,"c":18325.0,"v":10603.0,"dr":0.011,"sa":0.4739},{"date":"2025-01-29","o":18975.0,"h":18975.0,"l":18200.0,"c":18325.0,"v":5943.0,"dr":0.0,"sa":0.4739},{"date":"2025-01-30","o":18500.0,"h":18700.0,"l":18300.0,"c":18500.0,"v":6904.0,"dr":0.0095,"sa":0.4738},{"date":"2025-01-31","o":18675.0,"h":19025.0,"l":18525.0,"c":18600.0,"v":9771.0,"dr":0.0054,"sa":0.4733},{"date":"2025-02-03","o":18450.0,"h":18625.0,"l":17550.0,"c":18525.0,"v":12865.0,"dr":-0.004,"sa":0.4731},{"date":"2025-02-04","o":18450.0,"h":18875.0,"l":18175.0,"c":18850.0,"v":6348.0,"dr":0.0175,"sa":0.47},{"date":"2025-02-05","o":18750.0,"h":19050.0,"l":18575.0,"c":18950.0,"v":41736.0,"dr":0.0053,"sa":0.47},{"date":"2025-02-06","o":18325.0,"h":18475.0,"l":18025.0,"c":18275.0,"v":16574.0,"dr":-0.0356,"sa":0.4712},{"date":"2025-02-07","o":18275.0,"h":18625.0,"l":18125.0,"c":18275.0,"v":20217.0,"dr":0.0,"sa":0.4712},{"date":"2025-02-10","o":18325.0,"h":18650.0,"l":18325.0,"c":18525.0,"v":10304.0,"dr":0.0137,"sa":0.471},{"date":"2025-02-11","o":18550.0,"h":18775.0,"l":18225.0,"c":18700.0,"v":5480.0,"dr":0.0094,"sa":0.471},{"date":"2025-02-12","o":18000.0,"h":18525.0,"l":18000.0,"c":18475.0,"v":15270.0,"dr":-0.012,"sa":0.4707},{"date":"2025-02-13","o":18600.0,"h":18725.0,"l":18375.0,"c":18525.0,"v":5075.0,"dr":0.0027,"sa":0.4703},{"date":"2025-02-14","o":19000.0,"h":19000.0,"l":18500.0,"c":18750.0,"v":2294.0,"dr":0.0121,"sa":0.4704},{"date":"2025-02-17","o":18950.0,"h":19400.0,"l":18275.0,"c":19000.0,"v":1683.0,"dr":0.0133,"sa":0.4705},{"date":"2025-02-18","o":19050.0,"h":19200.0,"l":18875.0,"c":19050.0,"v":5748.0,"dr":0.0026,"sa":0.4692},{"date":"2025-02-19","o":19200.0,"h":19450.0,"l":19075.0,"c":19350.0,"v":6222.0,"dr":0.0157,"sa":0.4693},{"date":"2025-02-20","o":19000.0,"h":19550.0,"l":19000.0,"c":19200.0,"v":21036.0,"dr":-0.0078,"sa":0.465},{"date":"2025-02-21","o":19350.0,"h":19350.0,"l":18250.0,"c":18325.0,"v":15654.0,"dr":-0.0456,"sa":0.4674},{"date":"2025-02-24","o":18150.0,"h":18375.0,"l":17925.0,"c":18000.0,"v":6953.0,"dr":-0.0177,"sa":0.4677},{"date":"2025-02-25","o":17975.0,"h":18025.0,"l":17650.0,"c":17725.0,"v":7219.0,"dr":-0.0153,"sa":0.4672},{"date":"2025-02-26","o":18000.0,"h":18100.0,"l":17775.0,"c":17825.0,"v":4762.0,"dr":0.0056,"sa":0.467},{"date":"2025-02-27","o":17875.0,"h":18025.0,"l":17350.0,"c":17350.0,"v":11426.0,"dr":-0.0266,"sa":0.4674},{"date":"2025-02-28","o":17500.0,"h":17500.0,"l":17100.0,"c":17300.0,"v":3598.0,"dr":-0.0029,"sa":0.4673},{"date":"2025-03-05","o":17350.0,"h":17775.0,"l":17150.0,"c":17725.0,"v":10431.0,"dr":0.0246,"sa":0.4679},{"date":"2025-03-06","o":17400.0,"h":17725.0,"l":17325.0,"c":17425.0,"v":4471.0,"dr":-0.0169,"sa":0.4666},{"date":"2025-03-07","o":17375.0,"h":17900.0,"l":17225.0,"c":17875.0,"v":4891.0,"dr":0.0258,"sa":0.4669},{"date":"2025-03-10","o":17850.0,"h":17850.0,"l":16975.0,"c":17250.0,"v":8440.0,"dr":-0.035,"sa":0.4655},{"date":"2025-03-11","o":17000.0,"h":17450.0,"l":16850.0,"c":17125.0,"v":5200.0,"dr":-0.0072,"sa":0.4656},{"date":"2025-03-12","o":17200.0,"h":17400.0,"l":17025.0,"c":17100.0,"v":3425.0,"dr":-0.0015,"sa":0.4615},{"date":"2025-03-13","o":17200.0,"h":17425.0,"l":16875.0,"c":17050.0,"v":3593.0,"dr":-0.0029,"sa":0.4612},{"date":"2025-03-14","o":17200.0,"h":17700.0,"l":17200.0,"c":17625.0,"v":3391.0,"dr":0.0337,"sa":0.4579},{"date":"2025-03-17","o":17575.0,"h":18125.0,"l":17575.0,"c":18050.0,"v":5548.0,"dr":0.0241,"sa":0.4584},{"date":"2025-03-18","o":18075.0,"h":18675.0,"l":18075.0,"c":18450.0,"v":3910.0,"dr":0.0222,"sa":0.4579},{"date":"2025-03-19","o":18325.0,"h":18825.0,"l":18300.0,"c":18600.0,"v":4416.0,"dr":0.0081,"sa":0.4531},{"date":"2025-03-20","o":18225.0,"h":18525.0,"l":18225.0,"c":18450.0,"v":1870.0,"dr":-0.0081,"sa":0.451},{"date":"2025-03-21","o":18050.0,"h":18550.0,"l":18050.0,"c":18300.0,"v":3841.0,"dr":-0.0081,"sa":0.4511},{"date":"2025-03-25","o":18725.0,"h":18975.0,"l":18725.0,"c":18825.0,"v":4967.0,"dr":0.0287,"sa":0.4519},{"date":"2025-03-26","o":18950.0,"h":18950.0,"l":18550.0,"c":18625.0,"v":1854.0,"dr":-0.0106,"sa":0.452},{"date":"2025-03-27","o":18475.0,"h":18725.0,"l":18425.0,"c":18550.0,"v":1961.0,"dr":-0.004,"sa":0.4518},{"date":"2025-03-28","o":18400.0,"h":18400.0,"l":17950.0,"c":18100.0,"v":5193.0,"dr":-0.0243,"sa":0.451},{"date":"2025-03-31","o":18000.0,"h":18400.0,"l":17650.0,"c":18325.0,"v":4593.0,"dr":0.0124,"sa":0.4508},{"date":"2025-04-01","o":18325.0,"h":18400.0,"l":18025.0,"c":18150.0,"v":3308.0,"dr":-0.0095,"sa":0.4509},{"date":"2025-04-03","o":17575.0,"h":17575.0,"l":16600.0,"c":16725.0,"v":20260.0,"dr":-0.0785,"sa":0.4569},{"date":"2025-04-04","o":16300.0,"h":16300.0,"l":15450.0,"c":15525.0,"v":9730.0,"dr":-0.0717,"sa":0.4622},{"date":"2025-04-07","o":15375.0,"h":16850.0,"l":15375.0,"c":16200.0,"v":13938.0,"dr":0.0435,"sa":0.4641},{"date":"2025-04-08","o":16575.0,"h":16725.0,"l":15225.0,"c":15575.0,"v":224772.0,"dr":-0.0386,"sa":0.4654},{"date":"2025-04-09","o":15650.0,"h":17600.0,"l":15575.0,"c":17300.0,"v":4900.0,"dr":0.1108,"sa":0.477},{"date":"2025-04-10","o":16600.0,"h":17125.0,"l":16075.0,"c":16750.0,"v":5848.0,"dr":-0.0318,"sa":0.4781},{"date":"2025-04-11","o":17000.0,"h":17175.0,"l":16275.0,"c":17000.0,"v":4551.0,"dr":0.0149,"sa":0.4784},{"date":"2025-04-14","o":16000.0,"h":16050.0,"l":15300.0,"c":15850.0,"v":3317.0,"dr":-0.0676,"sa":0.4827},{"date":"2025-04-15","o":16200.0,"h":16200.0,"l":15525.0,"c":15700.0,"v":2850.0,"dr":-0.0095,"sa":0.4821},{"date":"2025-04-16","o":15275.0,"h":15275.0,"l":14175.0,"c":14600.0,"v":4124.0,"dr":-0.0701,"sa":0.4862},{"date":"2025-04-21","o":14475.0,"h":14475.0,"l":13325.0,"c":13950.0,"v":4595.0,"dr":-0.0445,"sa":0.4878},{"date":"2025-04-22","o":14100.0,"h":14550.0,"l":14100.0,"c":14625.0,"v":2633.0,"dr":0.0484,"sa":0.4902},{"date":"2025-04-23","o":14850.0,"h":15450.0,"l":14850.0,"c":15175.0,"v":7601.0,"dr":0.0376,"sa":0.4916},{"date":"2025-04-24","o":15725.0,"h":16500.0,"l":15725.0,"c":16500.0,"v":4511.0,"dr":0.0873,"sa":0.4978},{"date":"2025-04-25","o":16150.0,"h":16300.0,"l":15925.0,"c":16250.0,"v":2150.0,"dr":-0.0152,"sa":0.4978},{"date":"2025-04-28","o":16250.0,"h":16250.0,"l":15650.0,"c":16050.0,"v":3722.0,"dr":-0.0123,"sa":0.4975},{"date":"2025-04-29","o":16025.0,"h":16125.0,"l":15825.0,"c":15925.0,"v":4378.0,"dr":-0.0078,"sa":0.4975},{"date":"2025-04-30","o":15675.0,"h":16125.0,"l":15675.0,"c":16150.0,"v":5705.0,"dr":0.0141,"sa":0.4976},{"date":"2025-05-05","o":15125.0,"h":15450.0,"l":15100.0,"c":15500.0,"v":7216.0,"dr":-0.0402,"sa":0.4991},{"date":"2025-05-06","o":15300.0,"h":15525.0,"l":15250.0,"c":15475.0,"v":2339.0,"dr":-0.0016,"sa":0.4987},{"date":"2025-05-07","o":15500.0,"h":15500.0,"l":14975.0,"c":15375.0,"v":5240.0,"dr":-0.0065,"sa":0.4982},{"date":"2025-05-08","o":15175.0,"h":15475.0,"l":15150.0,"c":15275.0,"v":2370.0,"dr":-0.0065,"sa":0.4977},{"date":"2025-05-09","o":15300.0,"h":15475.0,"l":15000.0,"c":15250.0,"v":2979.0,"dr":-0.0016,"sa":0.4976},{"date":"2025-05-12","o":15825.0,"h":16100.0,"l":15775.0,"c":16000.0,"v":4098.0,"dr":0.0492,"sa":0.4891},{"date":"2025-05-13","o":15975.0,"h":16075.0,"l":15875.0,"c":15975.0,"v":12390.0,"dr":-0.0016,"sa":0.4891},{"date":"2025-05-14","o":15800.0,"h":16150.0,"l":15800.0,"c":16100.0,"v":4714.0,"dr":0.0078,"sa":0.4891},{"date":"2025-05-15","o":15925.0,"h":16175.0,"l":15850.0,"c":16175.0,"v":2114.0,"dr":0.0047,"sa":0.4888},{"date":"2025-05-16","o":16250.0,"h":16300.0,"l":16100.0,"c":16225.0,"v":5022.0,"dr":0.0031,"sa":0.4885},{"date":"2025-05-19","o":16250.0,"h":16325.0,"l":15925.0,"c":16325.0,"v":5319.0,"dr":0.0062,"sa":0.4884},{"date":"2025-05-20","o":16250.0,"h":16325.0,"l":16100.0,"c":16375.0,"v":4922.0,"dr":0.0031,"sa":0.4884},{"date":"2025-05-21","o":16250.0,"h":16550.0,"l":15950.0,"c":15975.0,"v":5882.0,"dr":-0.0244,"sa":0.489},{"date":"2025-05-22","o":15900.0,"h":15950.0,"l":15500.0,"c":15600.0,"v":3006.0,"dr":-0.0235,"sa":0.4879},{"date":"2025-05-23","o":15000.0,"h":15425.0,"l":15000.0,"c":15350.0,"v":3861.0,"dr":-0.016,"sa":0.487},{"date":"2025-05-26","o":15350.0,"h":15350.0,"l":15025.0,"c":15300.0,"v":2478.0,"dr":-0.0033,"sa":0.487},{"date":"2025-05-27","o":15650.0,"h":15875.0,"l":15625.0,"c":15850.0,"v":7399.0,"dr":0.0359,"sa":0.4883},{"date":"2025-05-28","o":15950.0,"h":15975.0,"l":15775.0,"c":15775.0,"v":2131.0,"dr":-0.0047,"sa":0.4858},{"date":"2025-05-29","o":15975.0,"h":16125.0,"l":15900.0,"c":16075.0,"v":2975.0,"dr":0.019,"sa":0.4809},{"date":"2025-05-30","o":15950.0,"h":16150.0,"l":15725.0,"c":15825.0,"v":2510.0,"dr":-0.0156,"sa":0.4781},{"date":"2025-06-02","o":15825.0,"h":15975.0,"l":15675.0,"c":15850.0,"v":3298.0,"dr":0.0016,"sa":0.4781},{"date":"2025-06-03","o":15950.0,"h":16275.0,"l":15925.0,"c":16175.0,"v":4483.0,"dr":0.0205,"sa":0.478},{"date":"2025-06-04","o":16150.0,"h":16325.0,"l":16025.0,"c":16300.0,"v":4143.0,"dr":0.0077,"sa":0.4749},{"date":"2025-06-05","o":16150.0,"h":16400.0,"l":16025.0,"c":16025.0,"v":4423.0,"dr":-0.0169,"sa":0.474},{"date":"2025-06-06","o":16250.0,"h":16400.0,"l":16225.0,"c":16275.0,"v":8708.0,"dr":0.0156,"sa":0.4729},{"date":"2025-06-09","o":16650.0,"h":17000.0,"l":16650.0,"c":16925.0,"v":14327.0,"dr":0.0399,"sa":0.4743},{"date":"2025-06-10","o":17000.0,"h":17350.0,"l":16950.0,"c":17300.0,"v":19854.0,"dr":0.0222,"sa":0.4742},{"date":"2025-06-11","o":17375.0,"h":17625.0,"l":17050.0,"c":17300.0,"v":10783.0,"dr":0.0,"sa":0.472},{"date":"2025-06-12","o":17225.0,"h":17275.0,"l":17100.0,"c":17225.0,"v":6128.0,"dr":-0.0043,"sa":0.472},{"date":"2025-06-13","o":17000.0,"h":17000.0,"l":16725.0,"c":16750.0,"v":7861.0,"dr":-0.0276,"sa":0.4715},{"date":"2025-06-17","o":17025.0,"h":17100.0,"l":16550.0,"c":16550.0,"v":8795.0,"dr":-0.0119,"sa":0.4715},{"date":"2025-06-18","o":16550.0,"h":16550.0,"l":16275.0,"c":16250.0,"v":5476.0,"dr":-0.0181,"sa":0.4717},{"date":"2025-06-19","o":16000.0,"h":16625.0,"l":15050.0,"c":16175.0,"v":1271.0,"dr":-0.0046,"sa":0.4716},{"date":"2025-06-23","o":16400.0,"h":16575.0,"l":16075.0,"c":16525.0,"v":3797.0,"dr":0.0216,"sa":0.4721},{"date":"2025-06-24","o":16725.0,"h":16950.0,"l":16700.0,"c":16750.0,"v":4097.0,"dr":0.0136,"sa":0.4714},{"date":"2025-06-25","o":16800.0,"h":17050.0,"l":16675.0,"c":17050.0,"v":10298.0,"dr":0.0179,"sa":0.4717},{"date":"2025-06-26","o":17125.0,"h":17400.0,"l":17125.0,"c":17325.0,"v":14830.0,"dr":0.0161,"sa":0.4717},{"date":"2025-06-27","o":17675.0,"h":17675.0,"l":17200.0,"c":17250.0,"v":14026.0,"dr":-0.0043,"sa":0.4684},{"date":"2025-06-30","o":17250.0,"h":17625.0,"l":17225.0,"c":17600.0,"v":3283.0,"dr":0.0203,"sa":0.4602},{"date":"2025-07-01","o":17500.0,"h":18050.0,"l":17400.0,"c":17875.0,"v":34231.0,"dr":0.0156,"sa":0.4327},{"date":"2025-07-02","o":17925.0,"h":18350.0,"l":17900.0,"c":18325.0,"v":5713.0,"dr":0.0252,"sa":0.4335},{"date":"2025-07-03","o":18300.0,"h":18475.0,"l":18125.0,"c":18300.0,"v":2611.0,"dr":-0.0014,"sa":0.4335},{"date":"2025-07-04","o":18350.0,"h":18500.0,"l":18200.0,"c":18300.0,"v":951.0,"dr":0.0,"sa":0.4334},{"date":"2025-07-07","o":18275.0,"h":18450.0,"l":18050.0,"c":18400.0,"v":7995.0,"dr":0.0055,"sa":0.4325},{"date":"2025-07-08","o":18500.0,"h":18675.0,"l":18275.0,"c":18325.0,"v":7895.0,"dr":-0.0041,"sa":0.4297},{"date":"2025-07-10","o":18325.0,"h":18550.0,"l":18225.0,"c":18400.0,"v":7646.0,"dr":0.0041,"sa":0.4296},{"date":"2025-07-11","o":18450.0,"h":18450.0,"l":18175.0,"c":18200.0,"v":4347.0,"dr":-0.0109,"sa":0.429},{"date":"2025-07-14","o":17925.0,"h":18250.0,"l":17700.0,"c":18050.0,"v":32702.0,"dr":-0.0082,"sa":0.429},{"date":"2025-07-15","o":18500.0,"h":18500.0,"l":17925.0,"c":17925.0,"v":46045.0,"dr":-0.0069,"sa":0.4289},{"date":"2025-07-16","o":17875.0,"h":17875.0,"l":17475.0,"c":17875.0,"v":9651.0,"dr":-0.0028,"sa":0.4289},{"date":"2025-07-17","o":17750.0,"h":17900.0,"l":17550.0,"c":17750.0,"v":7252.0,"dr":-0.007,"sa":0.4288},{"date":"2025-07-18","o":17850.0,"h":18300.0,"l":17850.0,"c":18200.0,"v":5019.0,"dr":0.0254,"sa":0.429},{"date":"2025-07-21","o":18600.0,"h":18825.0,"l":18550.0,"c":18600.0,"v":9253.0,"dr":0.022,"sa":0.4288},{"date":"2025-07-22","o":18350.0,"h":18450.0,"l":18050.0,"c":18175.0,"v":3367.0,"dr":-0.0228,"sa":0.4253},{"date":"2025-07-23","o":18175.0,"h":18425.0,"l":18150.0,"c":18425.0,"v":7189.0,"dr":0.0138,"sa":0.4254},{"date":"2025-07-24","o":18100.0,"h":18450.0,"l":18100.0,"c":18375.0,"v":9686.0,"dr":-0.0027,"sa":0.4201},{"date":"2025-07-25","o":18300.0,"h":18650.0,"l":18250.0,"c":18600.0,"v":5732.0,"dr":0.0122,"sa":0.4199},{"date":"2025-07-28","o":18675.0,"h":19125.0,"l":18675.0,"c":19050.0,"v":25482.0,"dr":0.0242,"sa":0.4196},{"date":"2025-07-29","o":19050.0,"h":19300.0,"l":19025.0,"c":19100.0,"v":11415.0,"dr":0.0026,"sa":0.4172},{"date":"2025-07-30","o":19100.0,"h":19325.0,"l":18825.0,"c":19100.0,"v":10440.0,"dr":0.0,"sa":0.4172},{"date":"2025-07-31","o":18500.0,"h":19025.0,"l":18075.0,"c":18150.0,"v":43453.0,"dr":-0.0497,"sa":0.416},{"date":"2025-08-01","o":18100.0,"h":18575.0,"l":17875.0,"c":18450.0,"v":15447.0,"dr":0.0165,"sa":0.4141},{"date":"2025-08-04","o":18525.0,"h":18625.0,"l":17625.0,"c":18250.0,"v":4979.0,"dr":-0.0108,"sa":0.414},{"date":"2025-08-05","o":18250.0,"h":18300.0,"l":17950.0,"c":18000.0,"v":4889.0,"dr":-0.0137,"sa":0.4138},{"date":"2025-08-06","o":17850.0,"h":17850.0,"l":17500.0,"c":17700.0,"v":5226.0,"dr":-0.0167,"sa":0.4045},{"date":"2025-08-07","o":17975.0,"h":18025.0,"l":17575.0,"c":17650.0,"v":11036.0,"dr":-0.0028,"sa":0.395},{"date":"2025-08-08","o":17800.0,"h":17925.0,"l":17675.0,"c":17950.0,"v":11478.0,"dr":0.017,"sa":0.3885},{"date":"2025-08-11","o":18000.0,"h":18350.0,"l":17825.0,"c":17800.0,"v":7370.0,"dr":-0.0084,"sa":0.3886},{"date":"2025-08-12","o":17925.0,"h":18600.0,"l":17900.0,"c":18500.0,"v":5941.0,"dr":0.0393,"sa":0.3905},{"date":"2025-08-13","o":18525.0,"h":18900.0,"l":18525.0,"c":18775.0,"v":12068.0,"dr":0.0149,"sa":0.3908},{"date":"2025-08-14","o":18750.0,"h":19000.0,"l":18675.0,"c":18825.0,"v":7333.0,"dr":0.0027,"sa":0.3903},{"date":"2025-08-18","o":18650.0,"h":18950.0,"l":18650.0,"c":18775.0,"v":6500.0,"dr":-0.0027,"sa":0.3887},{"date":"2025-08-19","o":18800.0,"h":18900.0,"l":18425.0,"c":18550.0,"v":4956.0,"dr":-0.012,"sa":0.3887},{"date":"2025-08-20","o":18400.0,"h":18550.0,"l":18200.0,"c":18550.0,"v":4254.0,"dr":0.0,"sa":0.3881},{"date":"2025-08-21","o":18350.0,"h":18525.0,"l":18300.0,"c":18475.0,"v":4793.0,"dr":-0.004,"sa":0.3868},{"date":"2025-08-22","o":18500.0,"h":19350.0,"l":18500.0,"c":19150.0,"v":10160.0,"dr":0.0365,"sa":0.3883},{"date":"2025-08-25","o":19050.0,"h":19425.0,"l":18950.0,"c":19425.0,"v":4747.0,"dr":0.0144,"sa":0.3858},{"date":"2025-08-26","o":19500.0,"h":19800.0,"l":19450.0,"c":19600.0,"v":7363.0,"dr":0.009,"sa":0.3859},{"date":"2025-08-27","o":19650.0,"h":19875.0,"l":19500.0,"c":19775.0,"v":6240.0,"dr":0.0089,"sa":0.3858},{"date":"2025-08-28","o":19750.0,"h":19875.0,"l":19450.0,"c":19725.0,"v":8823.0,"dr":-0.0025,"sa":0.3857},{"date":"2025-08-29","o":19600.0,"h":19900.0,"l":19300.0,"c":19725.0,"v":9269.0,"dr":0.0,"sa":0.3857},{"date":"2025-09-01","o":20000.0,"h":20475.0,"l":18875.0,"c":19700.0,"v":2273.0,"dr":-0.0013,"sa":0.3849},{"date":"2025-09-02","o":19800.0,"h":19825.0,"l":19300.0,"c":19750.0,"v":8534.0,"dr":0.0025,"sa":0.3843},{"date":"2025-09-03","o":19650.0,"h":19700.0,"l":19400.0,"c":19500.0,"v":4010.0,"dr":-0.0127,"sa":0.384},{"date":"2025-09-04","o":19450.0,"h":20050.0,"l":19250.0,"c":19950.0,"v":3554.0,"dr":0.0231,"sa":0.3835},{"date":"2025-09-05","o":20025.0,"h":20575.0,"l":20025.0,"c":20125.0,"v":6583.0,"dr":0.0088,"sa":0.3833},{"date":"2025-09-08","o":20800.0,"h":21200.0,"l":20200.0,"c":20990.0,"v":8042.0,"dr":0.043,"sa":0.3853},{"date":"2025-09-09","o":21150.0,"h":21150.0,"l":20530.0,"c":20750.0,"v":4880.0,"dr":-0.0114,"sa":0.3837},{"date":"2025-09-10","o":20600.0,"h":20740.0,"l":20290.0,"c":20700.0,"v":5080.0,"dr":-0.0024,"sa":0.3837},{"date":"2025-09-11","o":20790.0,"h":21280.0,"l":20730.0,"c":21280.0,"v":24830.0,"dr":0.028,"sa":0.3792},{"date":"2025-09-12","o":21300.0,"h":21780.0,"l":21050.0,"c":21770.0,"v":6389.0,"dr":0.023,"sa":0.3798},{"date":"2025-09-15","o":21800.0,"h":21880.0,"l":21520.0,"c":21880.0,"v":7478.0,"dr":0.0051,"sa":0.3784},{"date":"2025-09-16","o":21880.0,"h":22180.0,"l":21800.0,"c":22120.0,"v":15344.0,"dr":0.011,"sa":0.3763},{"date":"2025-09-17","o":22120.0,"h":22540.0,"l":22000.0,"c":22700.0,"v":12149.0,"dr":0.0262,"sa":0.3771},{"date":"2025-09-18","o":22700.0,"h":23800.0,"l":22700.0,"c":23870.0,"v":13941.0,"dr":0.0515,"sa":0.3801},{"date":"2025-09-19","o":23870.0,"h":24000.0,"l":23430.0,"c":23710.0,"v":9159.0,"dr":-0.0067,"sa":0.3792},{"date":"2025-09-22","o":22700.0,"h":22700.0,"l":21540.0,"c":22140.0,"v":12285.0,"dr":-0.0662,"sa":0.3851},{"date":"2025-09-23","o":21540.0,"h":21860.0,"l":21100.0,"c":21840.0,"v":6854.0,"dr":-0.0136,"sa":0.385},{"date":"2025-09-24","o":21240.0,"h":22140.0,"l":21030.0,"c":21900.0,"v":19023.0,"dr":0.0027,"sa":0.3847},{"date":"2025-09-25","o":21500.0,"h":21700.0,"l":21240.0,"c":21530.0,"v":6338.0,"dr":-0.0169,"sa":0.3849},{"date":"2025-09-26","o":21470.0,"h":22690.0,"l":21360.0,"c":22660.0,"v":6293.0,"dr":0.0525,"sa":0.3883},{"date":"2025-09-29","o":22660.0,"h":22740.0,"l":22080.0,"c":22380.0,"v":10797.0,"dr":-0.0124,"sa":0.3878},{"date":"2025-09-30","o":22400.0,"h":23360.0,"l":22300.0,"c":23270.0,"v":8648.0,"dr":0.0398,"sa":0.3885},{"date":"2025-10-01","o":23270.0,"h":23810.0,"l":23200.0,"c":23710.0,"v":9875.0,"dr":0.0189,"sa":0.3886},{"date":"2025-10-02","o":23720.0,"h":24220.0,"l":23720.0,"c":23780.0,"v":8244.0,"dr":0.003,"sa":0.3886},{"date":"2025-10-03","o":24210.0,"h":24220.0,"l":23400.0,"c":23400.0,"v":5404.0,"dr":-0.016,"sa":0.3889},{"date":"2025-10-06","o":23320.0,"h":23610.0,"l":23130.0,"c":23250.0,"v":12126.0,"dr":-0.0064,"sa":0.3878},{"date":"2025-10-07","o":23690.0,"h":23820.0,"l":23230.0,"c":23400.0,"v":10079.0,"dr":0.0065,"sa":0.3874},{"date":"2025-10-08","o":23420.0,"h":23940.0,"l":23210.0,"c":23650.0,"v":45969.0,"dr":0.0107,"sa":0.3873},{"date":"2025-10-09","o":23530.0,"h":23800.0,"l":21790.0,"c":21890.0,"v":12344.0,"dr":-0.0744,"sa":0.3941},{"date":"2025-10-13","o":20010.0,"h":21180.0,"l":19530.0,"c":21190.0,"v":10369.0,"dr":-0.032,"sa":0.3955},{"date":"2025-10-14","o":20900.0,"h":22060.0,"l":20800.0,"c":21670.0,"v":8869.0,"dr":0.0227,"sa":0.396},{"date":"2025-10-15","o":21540.0,"h":21920.0,"l":21170.0,"c":21590.0,"v":7162.0,"dr":-0.0037,"sa":0.396},{"date":"2025-10-16","o":21600.0,"h":22300.0,"l":21600.0,"c":22140.0,"v":7097.0,"dr":0.0255,"sa":0.3963},{"date":"2025-10-17","o":22140.0,"h":23030.0,"l":21950.0,"c":22990.0,"v":2081.0,"dr":0.0384,"sa":0.398},{"date":"2025-10-20","o":23000.0,"h":23930.0,"l":22770.0,"c":23890.0,"v":10969.0,"dr":0.0391,"sa":0.3997},{"date":"2025-10-21","o":24000.0,"h":24770.0,"l":23600.0,"c":24770.0,"v":8294.0,"dr":0.0368,"sa":0.4005},{"date":"2025-10-22","o":24480.0,"h":24940.0,"l":24170.0,"c":24720.0,"v":9904.0,"dr":-0.002,"sa":0.3963},{"date":"2025-10-23","o":24690.0,"h":24690.0,"l":23930.0,"c":23850.0,"v":10044.0,"dr":-0.0352,"sa":0.3972},{"date":"2025-10-24","o":24130.0,"h":24370.0,"l":23660.0,"c":24090.0,"v":5884.0,"dr":0.0101,"sa":0.3972},{"date":"2025-10-27","o":22060.0,"h":26460.0,"l":21080.0,"c":24840.0,"v":96983.0,"dr":0.0311,"sa":0.3983},{"date":"2025-10-28","o":24770.0,"h":25020.0,"l":24270.0,"c":24570.0,"v":25770.0,"dr":-0.0109,"sa":0.3984},{"date":"2025-10-29","o":24730.0,"h":24730.0,"l":24020.0,"c":24150.0,"v":21364.0,"dr":-0.0171,"sa":0.3987},{"date":"2025-10-30","o":24150.0,"h":24330.0,"l":23820.0,"c":24080.0,"v":12054.0,"dr":-0.0029,"sa":0.3979},{"date":"2025-10-31","o":24200.0,"h":24890.0,"l":24060.0,"c":24820.0,"v":8801.0,"dr":0.0307,"sa":0.3964},{"date":"2025-11-03","o":24840.0,"h":25560.0,"l":24500.0,"c":25020.0,"v":10340.0,"dr":0.0081,"sa":0.3965},{"date":"2025-11-04","o":24610.0,"h":24720.0,"l":23940.0,"c":24170.0,"v":9164.0,"dr":-0.034,"sa":0.3981},{"date":"2025-11-05","o":24100.0,"h":24860.0,"l":23640.0,"c":24740.0,"v":22515.0,"dr":0.0236,"sa":0.3987},{"date":"2025-11-06","o":24680.0,"h":24680.0,"l":23240.0,"c":23770.0,"v":17487.0,"dr":-0.0392,"sa":0.4001},{"date":"2025-11-07","o":24100.0,"h":24100.0,"l":22700.0,"c":22790.0,"v":15303.0,"dr":-0.0412,"sa":0.4001},{"date":"2025-11-10","o":23000.0,"h":24070.0,"l":22670.0,"c":23080.0,"v":13956.0,"dr":0.0127,"sa":0.3985},{"date":"2025-11-11","o":23000.0,"h":23630.0,"l":22810.0,"c":23310.0,"v":4616.0,"dr":0.01,"sa":0.3976},{"date":"2025-11-12","o":23010.0,"h":23810.0,"l":23010.0,"c":23650.0,"v":9556.0,"dr":0.0146,"sa":0.3978},{"date":"2025-11-13","o":23650.0,"h":23920.0,"l":23370.0,"c":23400.0,"v":5377.0,"dr":-0.0106,"sa":0.3979},{"date":"2025-11-14","o":23000.0,"h":23770.0,"l":22950.0,"c":23700.0,"v":4109.0,"dr":0.0128,"sa":0.3971},{"date":"2025-11-17","o":23500.0,"h":23520.0,"l":22530.0,"c":22580.0,"v":5974.0,"dr":-0.0473,"sa":0.4001},{"date":"2025-11-18","o":22580.0,"h":22580.0,"l":21690.0,"c":22180.0,"v":4903.0,"dr":-0.0177,"sa":0.4001},{"date":"2025-11-19","o":22180.0,"h":22480.0,"l":21900.0,"c":22270.0,"v":4235.0,"dr":0.0041,"sa":0.3997},{"date":"2025-11-21","o":21800.0,"h":22590.0,"l":21500.0,"c":22340.0,"v":6414.0,"dr":0.0031,"sa":0.3988},{"date":"2025-11-25","o":22260.0,"h":22770.0,"l":22040.0,"c":22710.0,"v":8421.0,"dr":0.0166,"sa":0.3987},{"date":"2025-11-26","o":22530.0,"h":23110.0,"l":22530.0,"c":23070.0,"v":6614.0,"dr":0.0159,"sa":0.3988},{"date":"2025-11-27","o":23070.0,"h":23870.0,"l":22900.0,"c":23500.0,"v":582.0,"dr":0.0186,"sa":0.3978},{"date":"2025-11-28","o":23390.0,"h":23490.0,"l":22710.0,"c":23290.0,"v":5915.0,"dr":-0.0089,"sa":0.3978},{"date":"2025-12-01","o":23000.0,"h":23300.0,"l":22740.0,"c":23180.0,"v":4317.0,"dr":-0.0047,"sa":0.3904},{"date":"2025-12-02","o":22800.0,"h":23680.0,"l":22800.0,"c":23690.0,"v":6062.0,"dr":0.022,"sa":0.3905},{"date":"2025-12-03","o":23610.0,"h":23960.0,"l":23340.0,"c":23910.0,"v":20525.0,"dr":0.0093,"sa":0.3905},{"date":"2025-12-04","o":23800.0,"h":24020.0,"l":23750.0,"c":23910.0,"v":6694.0,"dr":0.0,"sa":0.3901},{"date":"2025-12-05","o":24010.0,"h":24310.0,"l":23640.0,"c":24330.0,"v":8912.0,"dr":0.0176,"sa":0.39},{"date":"2025-12-09","o":24200.0,"h":24200.0,"l":23500.0,"c":24090.0,"v":8528.0,"dr":-0.0099,"sa":0.3902},{"date":"2025-12-10","o":24090.0,"h":24980.0,"l":23890.0,"c":24900.0,"v":10644.0,"dr":0.0336,"sa":0.3915},{"date":"2025-12-11","o":24900.0,"h":24900.0,"l":24350.0,"c":24580.0,"v":5650.0,"dr":-0.0129,"sa":0.3903},{"date":"2025-12-12","o":24580.0,"h":25040.0,"l":24530.0,"c":24680.0,"v":5977.0,"dr":0.0041,"sa":0.3902},{"date":"2025-12-15","o":24550.0,"h":25000.0,"l":24340.0,"c":24980.0,"v":5378.0,"dr":0.0122,"sa":0.3903},{"date":"2025-12-16","o":25000.0,"h":25080.0,"l":24500.0,"c":24560.0,"v":5197.0,"dr":-0.0168,"sa":0.3907},{"date":"2025-12-17","o":24790.0,"h":24970.0,"l":24350.0,"c":24470.0,"v":7383.0,"dr":-0.0037,"sa":0.3889},{"date":"2025-12-18","o":24500.0,"h":24990.0,"l":24320.0,"c":24540.0,"v":4199.0,"dr":0.0029,"sa":0.3883},{"date":"2025-12-19","o":24400.0,"h":24870.0,"l":24280.0,"c":24710.0,"v":4624.0,"dr":0.0069,"sa":0.3883},{"date":"2025-12-22","o":24720.0,"h":24950.0,"l":24410.0,"c":24500.0,"v":4845.0,"dr":-0.0085,"sa":0.3881},{"date":"2025-12-23","o":24450.0,"h":24570.0,"l":24200.0,"c":24190.0,"v":2895.0,"dr":-0.0127,"sa":0.3881},{"date":"2025-12-24","o":24080.0,"h":24380.0,"l":24080.0,"c":24300.0,"v":750.0,"dr":0.0045,"sa":0.388},{"date":"2025-12-26","o":24950.0,"h":24950.0,"l":22620.0,"c":24790.0,"v":3124.0,"dr":0.0202,"sa":0.388},{"date":"2025-12-29","o":24340.0,"h":24400.0,"l":24020.0,"c":24070.0,"v":7736.0,"dr":-0.029,"sa":0.3891},{"date":"2025-12-30","o":24100.0,"h":24470.0,"l":23950.0,"c":24010.0,"v":6086.0,"dr":-0.0025,"sa":0.3877},{"date":"2026-01-02","o":23560.0,"h":24380.0,"l":23560.0,"c":24340.0,"v":6865.0,"dr":0.0137,"sa":0.3878},{"date":"2026-01-05","o":24700.0,"h":24950.0,"l":24180.0,"c":24600.0,"v":16509.0,"dr":0.0107,"sa":0.3847},{"date":"2026-01-06","o":24690.0,"h":25700.0,"l":24600.0,"c":25520.0,"v":8779.0,"dr":0.0374,"sa":0.3849},{"date":"2026-01-07","o":25400.0,"h":25620.0,"l":24670.0,"c":24890.0,"v":5347.0,"dr":-0.0247,"sa":0.3839},{"date":"2026-01-08","o":24960.0,"h":25660.0,"l":24590.0,"c":25380.0,"v":8155.0,"dr":0.0197,"sa":0.3843},{"date":"2026-01-09","o":24680.0,"h":25140.0,"l":24400.0,"c":24880.0,"v":3807.0,"dr":-0.0197,"sa":0.3848},{"date":"2026-01-12","o":24500.0,"h":24620.0,"l":23650.0,"c":23700.0,"v":18183.0,"dr":-0.0474,"sa":0.3876},{"date":"2026-01-13","o":23700.0,"h":23700.0,"l":23020.0,"c":23120.0,"v":26574.0,"dr":-0.0245,"sa":0.3883},{"date":"2026-01-14","o":23100.0,"h":23100.0,"l":22510.0,"c":22610.0,"v":18277.0,"dr":-0.0221,"sa":0.3883},{"date":"2026-01-15","o":23000.0,"h":23220.0,"l":22170.0,"c":22300.0,"v":9850.0,"dr":-0.0137,"sa":0.3867},{"date":"2026-01-16","o":22430.0,"h":22430.0,"l":21340.0,"c":22090.0,"v":43033.0,"dr":-0.0094,"sa":0.3866},{"date":"2026-01-19","o":22100.0,"h":22100.0,"l":21810.0,"c":22100.0,"v":511.0,"dr":0.0005,"sa":0.3863},{"date":"2026-01-20","o":21810.0,"h":21810.0,"l":21280.0,"c":21350.0,"v":12847.0,"dr":-0.0339,"sa":0.387},{"date":"2026-01-21","o":21300.0,"h":21750.0,"l":21200.0,"c":21610.0,"v":9847.0,"dr":0.0122,"sa":0.3869},{"date":"2026-01-22","o":21870.0,"h":21870.0,"l":21520.0,"c":21560.0,"v":10992.0,"dr":-0.0023,"sa":0.3862},{"date":"2026-01-23","o":21440.0,"h":21740.0,"l":21350.0,"c":21430.0,"v":12733.0,"dr":-0.006,"sa":0.3863},{"date":"2026-01-26","o":21200.0,"h":21510.0,"l":21200.0,"c":21380.0,"v":8647.0,"dr":-0.0023,"sa":0.3863},{"date":"2026-01-27","o":21430.0,"h":21600.0,"l":21080.0,"c":21080.0,"v":14175.0,"dr":-0.014,"sa":0.3838},{"date":"2026-01-28","o":21050.0,"h":21150.0,"l":20600.0,"c":20900.0,"v":26946.0,"dr":-0.0085,"sa":0.3837},{"date":"2026-01-29","o":20900.0,"h":21050.0,"l":20580.0,"c":20810.0,"v":11359.0,"dr":-0.0043,"sa":0.3837},{"date":"2026-01-30","o":20810.0,"h":20930.0,"l":20550.0,"c":20810.0,"v":10409.0,"dr":0.0,"sa":0.3836},{"date":"2026-02-02","o":20750.0,"h":20930.0,"l":20550.0,"c":20710.0,"v":9007.0,"dr":-0.0048,"sa":0.3833},{"date":"2026-02-03","o":20620.0,"h":20670.0,"l":19660.0,"c":19780.0,"v":13977.0,"dr":-0.0449,"sa":0.3857},{"date":"2026-02-04","o":19910.0,"h":20650.0,"l":19880.0,"c":20650.0,"v":30032.0,"dr":0.044,"sa":0.3879},{"date":"2026-02-05","o":19530.0,"h":19530.0,"l":17930.0,"c":18700.0,"v":47790.0,"dr":-0.0944,"sa":0.3987},{"date":"2026-02-06","o":18710.0,"h":18980.0,"l":18420.0,"c":18700.0,"v":22132.0,"dr":0.0,"sa":0.3986},{"date":"2026-02-09","o":18730.0,"h":18870.0,"l":18500.0,"c":18830.0,"v":32087.0,"dr":0.007,"sa":0.3985},{"date":"2026-02-10","o":18710.0,"h":18850.0,"l":18250.0,"c":18850.0,"v":9338.0,"dr":0.0011,"sa":0.3985},{"date":"2026-02-11","o":18850.0,"h":19130.0,"l":18600.0,"c":19000.0,"v":11309.0,"dr":0.008,"sa":0.3985},{"date":"2026-02-12","o":18880.0,"h":19020.0,"l":18250.0,"c":18420.0,"v":11851.0,"dr":-0.0305,"sa":0.3996},{"date":"2026-02-13","o":18770.0,"h":18990.0,"l":18350.0,"c":18880.0,"v":12005.0,"dr":0.025,"sa":0.4004},{"date":"2026-02-18","o":19560.0,"h":19560.0,"l":18860.0,"c":18850.0,"v":17212.0,"dr":-0.0016,"sa":0.4},{"date":"2026-02-19","o":18910.0,"h":18910.0,"l":18420.0,"c":18440.0,"v":4724.0,"dr":-0.0218,"sa":0.4006},{"date":"2026-02-20","o":18420.0,"h":19010.0,"l":18410.0,"c":18790.0,"v":4126.0,"dr":0.019,"sa":0.3994},{"date":"2026-02-23","o":18730.0,"h":18810.0,"l":18280.0,"c":18330.0,"v":4868.0,"dr":-0.0245,"sa":0.4002},{"date":"2026-02-24","o":18750.0,"h":19280.0,"l":18750.0,"c":19100.0,"v":4764.0,"dr":0.042,"sa":0.4021},{"date":"2026-02-25","o":19220.0,"h":19490.0,"l":19030.0,"c":19440.0,"v":4847.0,"dr":0.0178,"sa":0.4024},{"date":"2026-02-26","o":19410.0,"h":19770.0,"l":19400.0,"c":19600.0,"v":68709.0,"dr":0.0082,"sa":0.4023},{"date":"2026-02-27","o":19600.0,"h":19650.0,"l":18920.0,"c":18960.0,"v":16535.0,"dr":-0.0327,"sa":0.4036},{"date":"2026-03-02","o":18830.0,"h":18870.0,"l":18320.0,"c":18860.0,"v":12296.0,"dr":-0.0053,"sa":0.4035},{"date":"2026-03-03","o":18750.0,"h":18750.0,"l":18200.0,"c":18600.0,"v":4805.0,"dr":-0.0138,"sa":0.4035},{"date":"2026-03-04","o":18490.0,"h":18590.0,"l":18320.0,"c":18530.0,"v":12148.0,"dr":-0.0038,"sa":0.4036},{"date":"2026-03-05","o":18360.0,"h":18630.0,"l":18180.0,"c":18260.0,"v":3246.0,"dr":-0.0146,"sa":0.4035},{"date":"2026-03-06","o":18200.0,"h":18480.0,"l":17980.0,"c":18260.0,"v":7327.0,"dr":0.0,"sa":0.4035},{"date":"2026-03-09","o":17830.0,"h":18520.0,"l":17830.0,"c":18490.0,"v":6216.0,"dr":0.0126,"sa":0.401},{"date":"2026-03-10","o":18150.0,"h":18210.0,"l":17680.0,"c":17980.0,"v":15567.0,"dr":-0.0276,"sa":0.4016},{"date":"2026-03-11","o":18160.0,"h":18280.0,"l":17710.0,"c":17700.0,"v":6047.0,"dr":-0.0156,"sa":0.4016},{"date":"2026-03-12","o":17810.0,"h":17910.0,"l":17290.0,"c":17410.0,"v":6721.0,"dr":-0.0164,"sa":0.4019},{"date":"2026-03-13","o":17530.0,"h":17640.0,"l":17250.0,"c":17310.0,"v":4723.0,"dr":-0.0057,"sa":0.4011},{"date":"2026-03-16","o":17390.0,"h":17520.0,"l":17170.0,"c":17320.0,"v":9342.0,"dr":0.0006,"sa":0.401},{"date":"2026-03-17","o":17770.0,"h":17780.0,"l":17500.0,"c":17520.0,"v":11104.0,"dr":0.0115,"sa":0.4005},{"date":"2026-03-18","o":17690.0,"h":17800.0,"l":17380.0,"c":17460.0,"v":8204.0,"dr":-0.0034,"sa":0.4001},{"date":"2026-03-19","o":17420.0,"h":17710.0,"l":17340.0,"c":17560.0,"v":6005.0,"dr":0.0057,"sa":0.3993},{"date":"2026-03-20","o":17570.0,"h":17760.0,"l":17350.0,"c":17410.0,"v":17058.0,"dr":-0.0085,"sa":0.3979},{"date":"2026-03-23","o":17720.0,"h":17790.0,"l":16930.0,"c":17070.0,"v":9236.0,"dr":-0.0195,"sa":0.3983},{"date":"2026-03-25","o":17390.0,"h":17480.0,"l":17160.0,"c":17190.0,"v":14547.0,"dr":0.007,"sa":0.3983},{"date":"2026-03-26","o":17120.0,"h":17370.0,"l":16970.0,"c":17160.0,"v":10500.0,"dr":-0.0017,"sa":0.3983},{"date":"2026-03-27","o":17210.0,"h":17210.0,"l":16850.0,"c":17010.0,"v":10329.0,"dr":-0.0087,"sa":0.397},{"date":"2026-03-30","o":17150.0,"h":17290.0,"l":17020.0,"c":17160.0,"v":5952.0,"dr":0.0088,"sa":0.3964},{"date":"2026-03-31","o":17210.0,"h":17280.0,"l":16840.0,"c":17190.0,"v":6112.0,"dr":0.0017,"sa":0.3958},{"date":"2026-04-01","o":17210.0,"h":17470.0,"l":17160.0,"c":17230.0,"v":9936.0,"dr":0.0023,"sa":0.3957},{"date":"2026-04-06","o":17200.0,"h":17200.0,"l":16700.0,"c":16960.0,"v":7625.0,"dr":-0.0157,"sa":0.3959},{"date":"2026-04-07","o":16970.0,"h":16970.0,"l":16530.0,"c":16750.0,"v":14764.0,"dr":-0.0124,"sa":0.396},{"date":"2026-04-08","o":17200.0,"h":17240.0,"l":16880.0,"c":17140.0,"v":16634.0,"dr":0.0233,"sa":0.3957},{"date":"2026-04-09","o":17050.0,"h":17260.0,"l":17050.0,"c":17190.0,"v":5911.0,"dr":0.0029,"sa":0.3955},{"date":"2026-04-10","o":17400.0,"h":17550.0,"l":17170.0,"c":17140.0,"v":12282.0,"dr":-0.0029,"sa":0.3955},{"date":"2026-04-13","o":17180.0,"h":17530.0,"l":16980.0,"c":17530.0,"v":6661.0,"dr":0.0228,"sa":0.3954},{"date":"2026-04-14","o":17580.0,"h":17750.0,"l":17400.0,"c":17700.0,"v":21047.0,"dr":0.0097,"sa":0.3954},{"date":"2026-04-15","o":17710.0,"h":17940.0,"l":17510.0,"c":17610.0,"v":22899.0,"dr":-0.0051,"sa":0.3953},{"date":"2026-04-16","o":17540.0,"h":17900.0,"l":17540.0,"c":17760.0,"v":45274.0,"dr":0.0085,"sa":0.3874},{"date":"2026-04-17","o":18000.0,"h":18110.0,"l":17700.0,"c":18080.0,"v":22302.0,"dr":0.018,"sa":0.3809},{"date":"2026-04-20","o":18200.0,"h":18460.0,"l":18080.0,"c":18380.0,"v":26411.0,"dr":0.0166,"sa":0.3788},{"date":"2026-04-21","o":18380.0,"h":18470.0,"l":18030.0,"c":18040.0,"v":21206.0,"dr":-0.0185,"sa":0.3773},{"date":"2026-04-22","o":18080.0,"h":18360.0,"l":18080.0,"c":18160.0,"v":11628.0,"dr":0.0067,"sa":0.3608},{"date":"2026-04-23","o":18300.0,"h":18350.0,"l":17770.0,"c":18000.0,"v":10135.0,"dr":-0.0088,"sa":0.3595},{"date":"2026-04-24","o":19060.0,"h":20450.0,"l":19060.0,"c":20220.0,"v":95636.0,"dr":0.1233,"sa":0.3796},{"date":"2026-04-27","o":21280.0,"h":21910.0,"l":20170.0,"c":20780.0,"v":103992.0,"dr":0.0277,"sa":0.3742},{"date":"2026-04-28","o":20280.0,"h":20730.0,"l":19950.0,"c":20470.0,"v":32136.0,"dr":-0.0149,"sa":0.3744},{"date":"2026-04-29","o":20740.0,"h":21370.0,"l":20740.0,"c":21200.0,"v":60884.0,"dr":0.0357,"sa":0.3691},{"date":"2026-04-30","o":22210.0,"h":25220.0,"l":22030.0,"c":24410.0,"v":275908.0,"dr":0.1514,"sa":0.3955},{"date":"2026-05-04","o":24400.0,"h":24500.0,"l":22700.0,"c":22920.0,"v":117686.0,"dr":-0.061,"sa":0.3979},{"date":"2026-05-05","o":23010.0,"h":25260.0,"l":22390.0,"c":25180.0,"v":212027.0,"dr":0.0986,"sa":0.4079},{"date":"2026-05-06","o":25980.0,"h":26520.0,"l":25300.0,"c":25900.0,"v":99683.0,"dr":0.0286,"sa":0.3997},{"date":"2026-05-07","o":25860.0,"h":30200.0,"l":25240.0,"c":27400.0,"v":229551.0,"dr":0.0579,"sa":0.4032},{"date":"2026-05-08","o":28480.0,"h":30840.0,"l":28400.0,"c":29640.0,"v":182668.0,"dr":0.0818,"sa":0.4107},{"date":"2026-05-11","o":31100.0,"h":33440.0,"l":31100.0,"c":31960.0,"v":226579.0,"dr":0.0783,"sa":0.4174},{"date":"2026-05-12","o":30980.0,"h":30980.0,"l":27180.0,"c":28000.0,"v":153398.0,"dr":-0.1239,"sa":0.4362},{"date":"2026-05-13","o":29000.0,"h":29460.0,"l":27860.0,"c":28700.0,"v":109440.0,"dr":0.025,"sa":0.4346},{"date":"2026-05-14","o":28000.0,"h":28140.0,"l":26860.0,"c":26960.0,"v":103928.0,"dr":-0.0606,"sa":0.4392},{"date":"2026-05-15","o":27260.0,"h":28120.0,"l":26960.0,"c":27100.0,"v":92416.0,"dr":0.0052,"sa":0.4391},{"date":"2026-05-18","o":27340.0,"h":28200.0,"l":26160.0,"c":27500.0,"v":54832.0,"dr":0.0148,"sa":0.4392},{"date":"2026-05-19","o":26820.0,"h":27220.0,"l":25820.0,"c":26540.0,"v":59595.0,"dr":-0.0349,"sa":0.4408},{"date":"2026-05-20","o":26900.0,"h":27500.0,"l":26280.0,"c":27000.0,"v":60121.0,"dr":0.0173,"sa":0.4386},{"date":"2026-05-21","o":26660.0,"h":28780.0,"l":26660.0,"c":28740.0,"v":91637.0,"dr":0.0644,"sa":0.4429},{"date":"2026-05-22","o":28800.0,"h":32720.0,"l":28800.0,"c":32140.0,"v":76155.0,"dr":0.1183,"sa":0.4577},{"date":"2026-05-26","o":32500.0,"h":34800.0,"l":31840.0,"c":33660.0,"v":178936.0,"dr":0.0473,"sa":0.4598},{"date":"2026-05-27","o":33400.0,"h":33540.0,"l":30240.0,"c":31440.0,"v":111104.0,"dr":-0.066,"sa":0.465},{"date":"2026-05-28","o":31760.0,"h":33980.0,"l":31260.0,"c":32840.0,"v":78655.0,"dr":0.0445,"sa":0.4668},{"date":"2026-05-29","o":33640.0,"h":35140.0,"l":33480.0,"c":33900.0,"v":45108.0,"dr":0.0323,"sa":0.4678},{"date":"2026-06-01","o":32500.0,"h":32500.0,"l":30680.0,"c":31120.0,"v":65351.0,"dr":-0.082,"sa":0.4747},{"date":"2026-06-02","o":31220.0,"h":33420.0,"l":30740.0,"c":32920.0,"v":100572.0,"dr":0.0578,"sa":0.4771},{"date":"2026-06-03","o":32220.0,"h":35000.0,"l":32220.0,"c":34420.0,"v":85146.0,"dr":0.0456,"sa":0.4785},{"date":"2026-06-04","o":33420.0,"h":34000.0,"l":32440.0,"c":33340.0,"v":38868.0,"dr":-0.0314,"sa":0.4797},{"date":"2026-06-05","o":32600.0,"h":32600.0,"l":29500.0,"c":29720.0,"v":62803.0,"dr":-0.1086,"sa":0.4916},{"date":"2026-06-08","o":30360.0,"h":30620.0,"l":29620.0,"c":30600.0,"v":20060.0,"dr":0.0296,"sa":0.4922},{"date":"2026-06-09","o":30460.0,"h":30460.0,"l":26620.0,"c":28200.0,"v":176681.0,"dr":-0.0784,"sa":0.4987},{"date":"2026-06-10","o":27720.0,"h":28180.0,"l":26080.0,"c":26280.0,"v":142797.0,"dr":-0.0681,"sa":0.5034},{"date":"2026-06-11","o":26580.0,"h":27680.0,"l":26220.0,"c":27600.0,"v":115057.0,"dr":0.0502,"sa":0.5056},{"date":"2026-06-12","o":27440.0,"h":29260.0,"l":27380.0,"c":28920.0,"v":36602.0,"dr":0.0478,"sa":0.5073},{"date":"2026-06-16","o":30260.0,"h":31300.0,"l":29140.0,"c":29140.0,"v":38367.0,"dr":0.0076,"sa":0.5073},{"date":"2026-06-17","o":29940.0,"h":30120.0,"l":29020.0,"c":29160.0,"v":21867.0,"dr":0.0007,"sa":0.5069},{"date":"2026-06-18","o":29940.0,"h":31500.0,"l":29420.0,"c":31100.0,"v":53558.0,"dr":0.0665,"sa":0.5108},{"date":"2026-06-19","o":32000.0,"h":32000.0,"l":29500.0,"c":30920.0,"v":2561.0,"dr":-0.0058,"sa":0.5095},{"date":"2026-06-22","o":30460.0,"h":32100.0,"l":29660.0,"c":30720.0,"v":61617.0,"dr":-0.0065,"sa":0.5092},{"date":"2026-06-23","o":28500.0,"h":29220.0,"l":27760.0,"c":28820.0,"v":48615.0,"dr":-0.0618,"sa":0.5133},{"date":"2026-06-24","o":28160.0,"h":28500.0,"l":26960.0,"c":27860.0,"v":110918.0,"dr":-0.0333,"sa":0.5145},{"date":"2026-06-25","o":29020.0,"h":30700.0,"l":28120.0,"c":28780.0,"v":63504.0,"dr":0.033,"sa":0.5145},{"date":"2026-06-26","o":28320.0,"h":29360.0,"l":26140.0,"c":26520.0,"v":56822.0,"dr":-0.0785,"sa":0.5207},{"date":"2026-06-29","o":26960.0,"h":27160.0,"l":25960.0,"c":26500.0,"v":39259.0,"dr":-0.0008,"sa":0.5203},{"date":"2026-06-30","o":26600.0,"h":27420.0,"l":26140.0,"c":26220.0,"v":50132.0,"dr":-0.0106,"sa":0.5204},{"date":"2026-07-01","o":26360.0,"h":27240.0,"l":25920.0,"c":25940.0,"v":58474.0,"dr":-0.0107,"sa":0.5202},{"date":"2026-07-02","o":26100.0,"h":26580.0,"l":24620.0,"c":25200.0,"v":16452.0,"dr":-0.0285,"sa":0.521},{"date":"2026-07-03","o":25640.0,"h":27000.0,"l":24900.0,"c":25300.0,"v":2910.0,"dr":0.004,"sa":0.5208},{"date":"2026-07-06","o":26060.0,"h":26880.0,"l":25960.0,"c":26640.0,"v":24275.0,"dr":0.053,"sa":0.5231},{"date":"2026-07-07","o":26220.0,"h":26500.0,"l":25600.0,"c":26080.0,"v":7571.0,"dr":-0.021,"sa":0.5235},{"date":"2026-07-08","o":26440.0,"h":26760.0,"l":26080.0,"c":26800.0,"v":15492.0,"dr":0.0276,"sa":0.5238},{"date":"2026-07-10","o":26900.0,"h":27000.0,"l":26520.0,"c":26980.0,"v":11986.0,"dr":0.0067,"sa":0.5237},{"date":"2026-07-13","o":26640.0,"h":26760.0,"l":25960.0,"c":26280.0,"v":29732.0,"dr":-0.0259,"sa":0.5239},{"date":"2026-07-14","o":26340.0,"h":26980.0,"l":25100.0,"c":25180.0,"v":22315.0,"dr":-0.0419,"sa":0.5258},{"date":"2026-07-15","o":25300.0,"h":25460.0,"l":24800.0,"c":25300.0,"v":7700.0,"dr":0.0048,"sa":0.5258},{"date":"2026-07-16","o":24550.0,"h":24730.0,"l":24070.0,"c":24330.0,"v":17345.0,"dr":-0.0383,"sa":0.5273},{"date":"2026-07-17","o":23600.0,"h":24690.0,"l":23600.0,"c":24580.0,"v":31020.0,"dr":0.0103,"sa":0.5273},{"date":"2026-07-20","o":24800.0,"h":24920.0,"l":24270.0,"c":24320.0,"v":12699.0,"dr":-0.0106,"sa":0.5274},{"date":"2026-07-21","o":24840.0,"h":24900.0,"l":24290.0,"c":24760.0,"v":11056.0,"dr":0.0181,"sa":0.5276},{"date":"2026-07-22","o":24720.0,"h":25520.0,"l":24720.0,"c":25180.0,"v":12410.0,"dr":0.017,"sa":0.5277},{"date":"2026-07-23","o":24700.0,"h":24910.0,"l":24200.0,"c":24620.0,"v":25091.0,"dr":-0.0222,"sa":0.5282},{"date":"2026-07-24","o":24630.0,"h":24710.0,"l":24100.0,"c":24250.0,"v":22091.0,"dr":-0.015,"sa":0.5284},{"date":"2026-07-27","o":25040.0,"h":25040.0,"l":24060.0,"c":24740.0,"v":37265.0,"dr":0.0202,"sa":0.5286},{"date":"2026-07-28","o":24750.0,"h":24750.0,"l":23590.0,"c":23720.0,"v":11887.0,"dr":-0.0412,"sa":0.5299}]