[{"date":"2020-10-01","o":1420.0,"h":1428.5,"l":1380.0,"c":1415.5,"v":1021.0,"dr":-0.017,"sa":0.5299},{"date":"2020-10-02","o":1422.0,"h":1491.0,"l":1422.0,"c":1485.0,"v":3969.0,"dr":0.0491,"sa":0.532},{"date":"2020-10-05","o":1490.0,"h":1540.0,"l":1490.0,"c":1523.0,"v":3193.0,"dr":0.0256,"sa":0.5295},{"date":"2020-10-06","o":1550.0,"h":1566.5,"l":1525.0,"c":1535.5,"v":9486.0,"dr":0.0082,"sa":0.5294},{"date":"2020-10-07","o":1540.0,"h":1540.0,"l":1500.0,"c":1528.0,"v":7915.0,"dr":-0.0049,"sa":0.5288},{"date":"2020-10-08","o":1542.0,"h":1612.5,"l":1542.0,"c":1600.0,"v":5669.0,"dr":0.0471,"sa":0.5306},{"date":"2020-10-09","o":1649.0,"h":1655.0,"l":1569.5,"c":1637.0,"v":13546.0,"dr":0.0231,"sa":0.531},{"date":"2020-10-13","o":1630.0,"h":1630.0,"l":1545.5,"c":1590.0,"v":5643.0,"dr":-0.0287,"sa":0.5311},{"date":"2020-10-14","o":1600.0,"h":1650.0,"l":1600.0,"c":1640.0,"v":4053.0,"dr":0.0314,"sa":0.5313},{"date":"2020-10-15","o":1592.0,"h":1661.0,"l":1592.0,"c":1641.0,"v":2704.0,"dr":0.0006,"sa":0.5312},{"date":"2020-10-16","o":1680.0,"h":1716.0,"l":1667.0,"c":1670.0,"v":30886.0,"dr":0.0177,"sa":0.5313},{"date":"2020-10-19","o":1670.0,"h":1750.0,"l":1670.0,"c":1675.0,"v":19014.0,"dr":0.003,"sa":0.531},{"date":"2020-10-20","o":1700.0,"h":1812.0,"l":1680.0,"c":1794.0,"v":38068.0,"dr":0.071,"sa":0.5352},{"date":"2020-10-21","o":1796.0,"h":1855.0,"l":1780.0,"c":1815.0,"v":15751.0,"dr":0.0117,"sa":0.5352},{"date":"2020-10-22","o":1831.0,"h":1915.0,"l":1830.0,"c":1912.5,"v":8579.0,"dr":0.0537,"sa":0.5374},{"date":"2020-10-23","o":1912.0,"h":1954.0,"l":1785.5,"c":1865.0,"v":11343.0,"dr":-0.0248,"sa":0.5372},{"date":"2020-10-26","o":1801.0,"h":1830.0,"l":1612.0,"c":1612.0,"v":3475.0,"dr":-0.1357,"sa":0.5542},{"date":"2020-10-27","o":1660.0,"h":1695.0,"l":1612.0,"c":1642.0,"v":3390.0,"dr":0.0186,"sa":0.5545},{"date":"2020-10-28","o":1555.0,"h":1555.0,"l":1479.0,"c":1500.0,"v":3737.0,"dr":-0.0865,"sa":0.5579},{"date":"2020-10-29","o":1460.0,"h":1491.0,"l":1397.5,"c":1445.0,"v":7609.0,"dr":-0.0367,"sa":0.5591},{"date":"2020-10-30","o":1480.0,"h":1500.0,"l":1435.0,"c":1485.0,"v":4609.0,"dr":0.0277,"sa":0.5593},{"date":"2020-11-02","o":1460.0,"h":1555.5,"l":1446.0,"c":1545.0,"v":5574.0,"dr":0.0404,"sa":0.5577},{"date":"2020-11-03","o":1575.0,"h":1600.0,"l":1520.0,"c":1560.5,"v":3215.0,"dr":0.01,"sa":0.5574},{"date":"2020-11-04","o":1586.0,"h":1600.0,"l":1545.5,"c":1588.5,"v":3982.0,"dr":0.0179,"sa":0.5576},{"date":"2020-11-05","o":1700.5,"h":1859.0,"l":1700.5,"c":1835.0,"v":26190.0,"dr":0.1552,"sa":0.5784},{"date":"2020-11-06","o":1835.0,"h":1860.0,"l":1765.0,"c":1768.0,"v":6599.0,"dr":-0.0365,"sa":0.5789},{"date":"2020-11-09","o":1856.0,"h":1986.0,"l":1846.5,"c":1959.0,"v":12522.0,"dr":0.108,"sa":0.5863},{"date":"2020-11-10","o":2000.0,"h":2000.0,"l":1913.5,"c":1940.0,"v":14504.0,"dr":-0.0097,"sa":0.5863},{"date":"2020-11-11","o":1917.5,"h":1971.0,"l":1917.5,"c":1918.5,"v":7652.0,"dr":-0.0111,"sa":0.5865},{"date":"2020-11-12","o":1919.0,"h":1970.0,"l":1919.0,"c":1960.0,"v":6961.0,"dr":0.0216,"sa":0.5805},{"date":"2020-11-13","o":1965.0,"h":2031.0,"l":1965.0,"c":2028.0,"v":2954.0,"dr":0.0347,"sa":0.5815},{"date":"2020-11-16","o":2166.0,"h":2200.0,"l":2133.0,"c":2175.0,"v":13746.0,"dr":0.0725,"sa":0.5858},{"date":"2020-11-17","o":2193.5,"h":2250.0,"l":2139.5,"c":2229.0,"v":13313.0,"dr":0.0248,"sa":0.5863},{"date":"2020-11-18","o":2240.0,"h":2300.0,"l":2224.0,"c":2245.0,"v":5926.0,"dr":0.0072,"sa":0.5858},{"date":"2020-11-19","o":2240.0,"h":2260.0,"l":2150.0,"c":2260.0,"v":3408.0,"dr":0.0067,"sa":0.5858},{"date":"2020-11-20","o":2237.5,"h":2304.0,"l":2237.5,"c":2270.0,"v":32636.0,"dr":0.0044,"sa":0.5855},{"date":"2020-11-24","o":2385.0,"h":2490.0,"l":2385.0,"c":2435.5,"v":43331.0,"dr":0.0729,"sa":0.5897},{"date":"2020-11-25","o":2501.0,"h":2504.0,"l":2401.0,"c":2440.0,"v":17015.0,"dr":0.0018,"sa":0.5893},{"date":"2020-11-26","o":2400.5,"h":2470.0,"l":2400.5,"c":2450.0,"v":760.0,"dr":0.0041,"sa":0.5893},{"date":"2020-11-27","o":2496.5,"h":2496.5,"l":2390.0,"c":2420.0,"v":11545.0,"dr":-0.0122,"sa":0.5895},{"date":"2020-11-30","o":2396.0,"h":2439.5,"l":2283.5,"c":2320.0,"v":4622.0,"dr":-0.0413,"sa":0.5906},{"date":"2020-12-01","o":2325.0,"h":2381.0,"l":2325.0,"c":2367.0,"v":9909.0,"dr":0.0203,"sa":0.5907},{"date":"2020-12-02","o":2367.0,"h":2380.0,"l":2329.5,"c":2380.0,"v":5190.0,"dr":0.0055,"sa":0.5907},{"date":"2020-12-03","o":2352.5,"h":2394.0,"l":2328.0,"c":2374.0,"v":14730.0,"dr":-0.0025,"sa":0.5905},{"date":"2020-12-04","o":2395.0,"h":2472.0,"l":2395.0,"c":2465.0,"v":9520.0,"dr":0.0383,"sa":0.5913},{"date":"2020-12-09","o":2500.0,"h":2500.0,"l":2322.0,"c":2352.0,"v":5991.0,"dr":-0.0458,"sa":0.5929},{"date":"2020-12-10","o":2353.0,"h":2410.0,"l":2315.0,"c":2384.0,"v":7210.0,"dr":0.0136,"sa":0.593},{"date":"2020-12-11","o":2385.0,"h":2385.0,"l":2325.0,"c":2350.0,"v":4381.0,"dr":-0.0143,"sa":0.5931},{"date":"2020-12-14","o":2355.0,"h":2392.5,"l":2316.0,"c":2340.0,"v":7224.0,"dr":-0.0043,"sa":0.5931},{"date":"2020-12-15","o":2300.0,"h":2400.0,"l":2250.0,"c":2396.0,"v":2870.0,"dr":0.0239,"sa":0.5931},{"date":"2020-12-16","o":2396.0,"h":2396.0,"l":2326.5,"c":2335.0,"v":943.0,"dr":-0.0255,"sa":0.5932},{"date":"2020-12-17","o":2369.0,"h":2390.0,"l":2335.0,"c":2335.0,"v":3314.0,"dr":0.0,"sa":0.5919},{"date":"2020-12-18","o":2355.0,"h":2379.0,"l":2300.0,"c":2302.0,"v":3120.0,"dr":-0.0141,"sa":0.589},{"date":"2020-12-21","o":2300.0,"h":2300.0,"l":2092.5,"c":2235.0,"v":9746.0,"dr":-0.0291,"sa":0.5897},{"date":"2020-12-22","o":2283.0,"h":2314.0,"l":2225.5,"c":2230.5,"v":703.0,"dr":-0.002,"sa":0.5887},{"date":"2020-12-23","o":2200.5,"h":2350.0,"l":2200.5,"c":2338.5,"v":1653.0,"dr":0.0484,"sa":0.5901},{"date":"2020-12-28","o":2400.0,"h":2400.0,"l":2195.0,"c":2295.5,"v":3391.0,"dr":-0.0184,"sa":0.59},{"date":"2020-12-29","o":2295.0,"h":2328.0,"l":2250.0,"c":2264.0,"v":1341.0,"dr":-0.0137,"sa":0.5901},{"date":"2020-12-30","o":2288.0,"h":2370.0,"l":2288.0,"c":2302.0,"v":372.0,"dr":0.0168,"sa":0.5901},{"date":"2021-01-04","o":2150.0,"h":2371.0,"l":2150.0,"c":2338.0,"v":2155.0,"dr":0.0156,"sa":0.5895},{"date":"2021-01-05","o":2350.0,"h":2500.0,"l":2345.0,"c":2479.5,"v":7816.0,"dr":0.0605,"sa":0.5924},{"date":"2021-01-06","o":2523.5,"h":2622.0,"l":2500.0,"c":2588.0,"v":6305.0,"dr":0.0438,"sa":0.5928},{"date":"2021-01-07","o":2580.0,"h":2630.0,"l":2525.0,"c":2572.0,"v":4916.0,"dr":-0.0062,"sa":0.5928},{"date":"2021-01-08","o":2572.0,"h":2600.0,"l":2493.0,"c":2584.0,"v":1277.0,"dr":0.0047,"sa":0.5926},{"date":"2021-01-11","o":2570.0,"h":2570.0,"l":2500.0,"c":2542.0,"v":2718.0,"dr":-0.0163,"sa":0.5929},{"date":"2021-01-12","o":2600.0,"h":2662.5,"l":2569.0,"c":2592.5,"v":1632.0,"dr":0.0199,"sa":0.5931},{"date":"2021-01-13","o":2570.0,"h":2636.5,"l":2499.0,"c":2590.0,"v":1846.0,"dr":-0.001,"sa":0.5931},{"date":"2021-01-14","o":2550.0,"h":2630.0,"l":2495.0,"c":2628.0,"v":654.0,"dr":0.0147,"sa":0.593},{"date":"2021-01-15","o":2530.0,"h":2550.0,"l":2423.5,"c":2495.5,"v":2916.0,"dr":-0.0504,"sa":0.5953},{"date":"2021-01-18","o":2487.0,"h":2487.0,"l":2400.0,"c":2424.5,"v":299.0,"dr":-0.0285,"sa":0.5949},{"date":"2021-01-19","o":2465.0,"h":2475.0,"l":2438.5,"c":2455.0,"v":874.0,"dr":0.0126,"sa":0.5948},{"date":"2021-01-20","o":2500.0,"h":2500.0,"l":2431.5,"c":2438.5,"v":748.0,"dr":-0.0067,"sa":0.5946},{"date":"2021-01-21","o":2400.0,"h":2430.0,"l":2359.0,"c":2400.0,"v":3468.0,"dr":-0.0158,"sa":0.5947},{"date":"2021-01-22","o":2357.0,"h":2357.0,"l":2249.0,"c":2323.0,"v":922.0,"dr":-0.0321,"sa":0.5956},{"date":"2021-01-25","o":2260.5,"h":2309.0,"l":2260.5,"c":2282.5,"v":1250.0,"dr":-0.0174,"sa":0.5958},{"date":"2021-01-26","o":2282.0,"h":2355.5,"l":2282.0,"c":2331.5,"v":1683.0,"dr":0.0215,"sa":0.5961},{"date":"2021-01-27","o":2339.5,"h":2420.0,"l":2312.0,"c":2420.0,"v":1580.0,"dr":0.038,"sa":0.5972},{"date":"2021-01-28","o":2420.0,"h":2475.0,"l":2415.5,"c":2448.0,"v":1004.0,"dr":0.0116,"sa":0.5972},{"date":"2021-01-29","o":2450.0,"h":2473.5,"l":2370.5,"c":2375.0,"v":1864.0,"dr":-0.0298,"sa":0.598},{"date":"2021-02-01","o":2397.0,"h":2451.0,"l":2377.5,"c":2449.0,"v":2128.0,"dr":0.0312,"sa":0.5987},{"date":"2021-02-02","o":2387.0,"h":2485.5,"l":2387.0,"c":2476.5,"v":1565.0,"dr":0.0112,"sa":0.5986},{"date":"2021-02-03","o":2472.0,"h":2530.0,"l":2422.0,"c":2523.0,"v":819.0,"dr":0.0188,"sa":0.5986},{"date":"2021-02-04","o":2525.0,"h":2573.5,"l":2511.0,"c":2552.0,"v":1867.0,"dr":0.0115,"sa":0.5987},{"date":"2021-02-05","o":2600.0,"h":2621.0,"l":2580.0,"c":2583.0,"v":1456.0,"dr":0.0121,"sa":0.5986},{"date":"2021-02-08","o":2520.0,"h":2676.0,"l":2520.0,"c":2658.0,"v":3424.0,"dr":0.029,"sa":0.5991},{"date":"2021-02-09","o":2630.0,"h":2651.5,"l":2600.0,"c":2636.0,"v":2334.0,"dr":-0.0083,"sa":0.5983},{"date":"2021-02-10","o":2610.0,"h":2663.0,"l":2610.0,"c":2662.0,"v":5099.0,"dr":0.0099,"sa":0.5983},{"date":"2021-02-11","o":2670.0,"h":2670.0,"l":2551.0,"c":2566.5,"v":2140.0,"dr":-0.0359,"sa":0.5995},{"date":"2021-02-12","o":2630.0,"h":2630.0,"l":2550.0,"c":2593.0,"v":2080.0,"dr":0.0103,"sa":0.5985},{"date":"2021-02-17","o":2685.0,"h":2700.0,"l":2611.5,"c":2634.5,"v":3665.0,"dr":0.016,"sa":0.5985},{"date":"2021-02-18","o":2615.5,"h":2615.5,"l":2464.0,"c":2503.5,"v":1883.0,"dr":-0.0497,"sa":0.5998},{"date":"2021-02-19","o":2504.0,"h":2538.0,"l":2494.0,"c":2495.5,"v":2970.0,"dr":-0.0032,"sa":0.5994},{"date":"2021-02-22","o":2549.0,"h":2620.0,"l":2541.0,"c":2615.5,"v":10281.0,"dr":0.0481,"sa":0.6011},{"date":"2021-02-23","o":2620.0,"h":2673.0,"l":2476.5,"c":2610.0,"v":4809.0,"dr":-0.0021,"sa":0.6011},{"date":"2021-02-24","o":2610.0,"h":2775.0,"l":2557.0,"c":2738.5,"v":6363.0,"dr":0.0492,"sa":0.6023},{"date":"2021-02-25","o":3074.0,"h":3237.0,"l":3074.0,"c":3200.0,"v":35315.0,"dr":0.1685,"sa":0.6248},{"date":"2021-02-26","o":3202.0,"h":3202.0,"l":3027.5,"c":3102.5,"v":6000.0,"dr":-0.0305,"sa":0.6256},{"date":"2021-03-01","o":3140.0,"h":3205.0,"l":3110.0,"c":3200.5,"v":5841.0,"dr":0.0316,"sa":0.6262},{"date":"2021-03-02","o":3210.0,"h":3300.0,"l":3210.0,"c":3248.0,"v":10.0,"dr":0.0148,"sa":0.6263},{"date":"2021-03-03","o":3248.0,"h":3325.0,"l":3230.5,"c":3305.0,"v":4.0,"dr":0.0175,"sa":0.6262},{"date":"2021-03-04","o":3350.0,"h":3475.0,"l":3350.0,"c":3405.0,"v":15.0,"dr":0.0303,"sa":0.6268},{"date":"2021-03-05","o":3450.0,"h":3570.0,"l":3435.0,"c":3540.0,"v":3.0,"dr":0.0396,"sa":0.6263},{"date":"2021-03-08","o":3500.0,"h":3540.0,"l":3464.5,"c":3490.0,"v":7.0,"dr":-0.0141,"sa":0.6265},{"date":"2021-03-09","o":3478.0,"h":3500.0,"l":3379.5,"c":3465.0,"v":12.0,"dr":-0.0072,"sa":0.6264},{"date":"2021-03-10","o":3459.0,"h":3551.5,"l":3459.0,"c":3470.0,"v":16.0,"dr":0.0014,"sa":0.6247},{"date":"2021-03-11","o":3545.0,"h":3560.0,"l":3505.5,"c":3533.0,"v":4.0,"dr":0.0182,"sa":0.6198},{"date":"2021-03-12","o":3563.5,"h":3563.5,"l":3484.5,"c":3530.0,"v":4942.0,"dr":-0.0008,"sa":0.6194},{"date":"2021-03-15","o":3595.0,"h":3596.0,"l":3417.0,"c":3491.5,"v":1833.0,"dr":-0.0109,"sa":0.6196},{"date":"2021-03-16","o":3480.0,"h":3520.0,"l":3439.5,"c":3456.0,"v":3604.0,"dr":-0.0102,"sa":0.6198},{"date":"2021-03-17","o":3468.5,"h":3500.0,"l":3459.5,"c":3485.5,"v":3463.0,"dr":0.0085,"sa":0.6193},{"date":"2021-03-18","o":3485.0,"h":3485.0,"l":3314.5,"c":3322.0,"v":1430.0,"dr":-0.0469,"sa":0.6213},{"date":"2021-03-19","o":3320.0,"h":3385.0,"l":3284.5,"c":3291.5,"v":1620.0,"dr":-0.0092,"sa":0.6206},{"date":"2021-03-22","o":3277.0,"h":3325.5,"l":3277.0,"c":3296.5,"v":2592.0,"dr":0.0015,"sa":0.6193},{"date":"2021-03-23","o":3219.5,"h":3274.5,"l":3080.0,"c":3154.0,"v":8707.0,"dr":-0.0432,"sa":0.5906},{"date":"2021-03-25","o":3154.5,"h":3290.5,"l":3129.0,"c":3210.0,"v":1.0,"dr":0.0178,"sa":0.5908},{"date":"2021-03-26","o":3350.0,"h":3350.0,"l":3243.5,"c":3273.0,"v":1631.0,"dr":0.0196,"sa":0.5889},{"date":"2021-03-29","o":3149.0,"h":3280.0,"l":3149.0,"c":3246.5,"v":1429.0,"dr":-0.0081,"sa":0.5778},{"date":"2021-03-30","o":3233.5,"h":3347.0,"l":3233.5,"c":3300.0,"v":910.0,"dr":0.0165,"sa":0.5775},{"date":"2021-03-31","o":3300.0,"h":3370.0,"l":3271.0,"c":3350.0,"v":1177.0,"dr":0.0152,"sa":0.5668},{"date":"2021-04-05","o":3400.0,"h":3419.5,"l":3300.0,"c":3410.0,"v":1906.0,"dr":0.0179,"sa":0.5667},{"date":"2021-04-06","o":3350.5,"h":3449.5,"l":3350.5,"c":3411.5,"v":320.0,"dr":0.0004,"sa":0.5631},{"date":"2021-04-07","o":3411.0,"h":3441.0,"l":3340.5,"c":3414.0,"v":7669.0,"dr":0.0007,"sa":0.5436},{"date":"2021-04-08","o":3370.0,"h":3370.5,"l":3328.0,"c":3337.5,"v":1672.0,"dr":-0.0224,"sa":0.5423},{"date":"2021-04-09","o":3324.5,"h":3324.5,"l":3290.5,"c":3303.5,"v":1373.0,"dr":-0.0102,"sa":0.5375},{"date":"2021-04-12","o":3330.0,"h":3330.0,"l":3257.5,"c":3267.0,"v":773.0,"dr":-0.011,"sa":0.5363},{"date":"2021-04-13","o":3228.5,"h":3277.0,"l":3228.5,"c":3273.0,"v":5916.0,"dr":0.0018,"sa":0.5353},{"date":"2021-04-14","o":3400.5,"h":3460.0,"l":3366.5,"c":3413.0,"v":2846.0,"dr":0.0428,"sa":0.5366},{"date":"2021-04-15","o":3410.0,"h":3410.0,"l":3300.0,"c":3321.5,"v":1563.0,"dr":-0.0268,"sa":0.5375},{"date":"2021-04-16","o":3322.0,"h":3336.5,"l":3296.5,"c":3331.0,"v":1172.0,"dr":0.0029,"sa":0.5358},{"date":"2021-04-19","o":3402.5,"h":3402.5,"l":3331.5,"c":3358.0,"v":3132.0,"dr":0.0081,"sa":0.5356},{"date":"2021-04-20","o":3291.0,"h":3295.0,"l":3220.0,"c":3290.0,"v":2361.0,"dr":-0.0203,"sa":0.5342},{"date":"2021-04-21","o":3294.5,"h":3311.0,"l":3229.0,"c":3307.5,"v":1845.0,"dr":0.0053,"sa":0.5339},{"date":"2021-04-22","o":3303.0,"h":3303.0,"l":3239.5,"c":3245.0,"v":687.0,"dr":-0.0189,"sa":0.5327},{"date":"2021-04-23","o":3260.0,"h":3297.5,"l":3239.0,"c":3280.0,"v":2224.0,"dr":0.0108,"sa":0.5302},{"date":"2021-04-26","o":3368.0,"h":3440.0,"l":3368.0,"c":3416.0,"v":32.0,"dr":0.0415,"sa":0.5268},{"date":"2021-04-27","o":3377.5,"h":3379.5,"l":3318.0,"c":3369.5,"v":2153.0,"dr":-0.0136,"sa":0.5267},{"date":"2021-04-28","o":3400.0,"h":3605.0,"l":3400.0,"c":3591.5,"v":5099.0,"dr":0.0659,"sa":0.5271},{"date":"2021-04-29","o":3449.5,"h":3449.5,"l":3248.0,"c":3341.0,"v":17569.0,"dr":-0.0697,"sa":0.5323},{"date":"2021-04-30","o":3420.0,"h":3460.0,"l":3370.0,"c":3380.5,"v":29.0,"dr":0.0118,"sa":0.5321},{"date":"2021-05-03","o":3450.0,"h":3515.0,"l":3410.5,"c":3513.5,"v":2060.0,"dr":0.0393,"sa":0.5332},{"date":"2021-05-04","o":3506.0,"h":3550.5,"l":3438.0,"c":3526.5,"v":1941.0,"dr":0.0037,"sa":0.5317},{"date":"2021-05-05","o":3600.0,"h":3750.0,"l":3589.5,"c":3705.0,"v":10175.0,"dr":0.0506,"sa":0.5328},{"date":"2021-05-06","o":3675.5,"h":3741.0,"l":3595.5,"c":3671.5,"v":6703.0,"dr":-0.009,"sa":0.533},{"date":"2021-05-07","o":3670.5,"h":3809.0,"l":3605.0,"c":3785.5,"v":6152.0,"dr":0.031,"sa":0.5301},{"date":"2021-05-10","o":3800.0,"h":3867.0,"l":3666.0,"c":3674.0,"v":7899.0,"dr":-0.0295,"sa":0.5307},{"date":"2021-05-11","o":3696.0,"h":3717.0,"l":3670.0,"c":3698.0,"v":3564.0,"dr":0.0065,"sa":0.5307},{"date":"2021-05-12","o":3760.0,"h":3800.0,"l":3630.0,"c":3648.0,"v":6054.0,"dr":-0.0135,"sa":0.531},{"date":"2021-05-13","o":3701.5,"h":3731.0,"l":3657.5,"c":3719.5,"v":5175.0,"dr":0.0196,"sa":0.5309},{"date":"2021-05-14","o":3723.0,"h":3790.5,"l":3723.0,"c":3756.5,"v":1588.0,"dr":0.0099,"sa":0.5296},{"date":"2021-05-17","o":3756.0,"h":3850.0,"l":3745.5,"c":3850.0,"v":2.0,"dr":0.0249,"sa":0.5286},{"date":"2021-05-18","o":3840.5,"h":3845.0,"l":3785.0,"c":3800.0,"v":1.0,"dr":-0.013,"sa":0.5286},{"date":"2021-05-19","o":3700.0,"h":3777.0,"l":3669.0,"c":3745.0,"v":14.0,"dr":-0.0145,"sa":0.5284},{"date":"2021-05-20","o":3700.0,"h":3772.0,"l":3678.5,"c":3771.5,"v":40.0,"dr":0.0071,"sa":0.5278},{"date":"2021-05-21","o":3769.5,"h":3810.0,"l":3769.5,"c":3810.0,"v":20.0,"dr":0.0102,"sa":0.5278},{"date":"2021-05-26","o":3711.0,"h":3729.5,"l":3653.0,"c":3729.0,"v":1215.0,"dr":-0.0213,"sa":0.528},{"date":"2021-05-27","o":3787.0,"h":3819.0,"l":3758.5,"c":3813.5,"v":682.0,"dr":0.0227,"sa":0.5278},{"date":"2021-05-28","o":3773.5,"h":3780.5,"l":3730.0,"c":3780.0,"v":4.0,"dr":-0.0088,"sa":0.528},{"date":"2021-05-31","o":3850.0,"h":3890.0,"l":3800.0,"c":3815.0,"v":396.0,"dr":0.0093,"sa":0.5261},{"date":"2021-06-01","o":3801.5,"h":3929.5,"l":3801.5,"c":3912.0,"v":2876.0,"dr":0.0254,"sa":0.52},{"date":"2021-06-02","o":3911.0,"h":4020.0,"l":3881.0,"c":4014.5,"v":4204.0,"dr":0.0262,"sa":0.52},{"date":"2021-06-03","o":3979.0,"h":4024.0,"l":3916.0,"c":3930.5,"v":1604.0,"dr":-0.0209,"sa":0.5197},{"date":"2021-06-04","o":3920.0,"h":3939.5,"l":3878.0,"c":3924.0,"v":1558.0,"dr":-0.0017,"sa":0.5175},{"date":"2021-06-07","o":3940.0,"h":3940.0,"l":3861.5,"c":3886.5,"v":1433.0,"dr":-0.0096,"sa":0.5177},{"date":"2021-06-08","o":3876.0,"h":3916.0,"l":3838.5,"c":3885.0,"v":3788.0,"dr":-0.0004,"sa":0.5176},{"date":"2021-06-09","o":3880.0,"h":3880.0,"l":3809.5,"c":3809.5,"v":2427.0,"dr":-0.0194,"sa":0.517},{"date":"2021-06-10","o":3850.5,"h":3852.0,"l":3773.5,"c":3801.0,"v":3127.0,"dr":-0.0022,"sa":0.517},{"date":"2021-06-11","o":3812.0,"h":3851.5,"l":3812.0,"c":3830.0,"v":1202.0,"dr":0.0076,"sa":0.5156},{"date":"2021-06-14","o":3874.0,"h":3901.0,"l":3800.0,"c":3816.0,"v":3140.0,"dr":-0.0037,"sa":0.5145},{"date":"2021-06-15","o":3815.0,"h":3871.0,"l":3776.5,"c":3853.0,"v":4677.0,"dr":0.0097,"sa":0.5106},{"date":"2021-06-16","o":3813.5,"h":3849.5,"l":3799.5,"c":3800.0,"v":1317.0,"dr":-0.0138,"sa":0.5105},{"date":"2021-06-17","o":3793.0,"h":3793.0,"l":3641.5,"c":3699.0,"v":3660.0,"dr":-0.0266,"sa":0.51},{"date":"2021-06-18","o":3641.5,"h":3641.5,"l":3578.5,"c":3582.5,"v":2688.0,"dr":-0.0315,"sa":0.5101},{"date":"2021-06-22","o":3600.5,"h":3755.0,"l":3600.5,"c":3710.5,"v":1938.0,"dr":0.0357,"sa":0.5105},{"date":"2021-06-23","o":3802.0,"h":3807.5,"l":3727.5,"c":3758.5,"v":991.0,"dr":0.0129,"sa":0.5097},{"date":"2021-06-24","o":3760.0,"h":3832.5,"l":3760.0,"c":3804.0,"v":2223.0,"dr":0.0121,"sa":0.5041},{"date":"2021-06-25","o":3800.5,"h":3851.0,"l":3800.0,"c":3841.5,"v":2330.0,"dr":0.0099,"sa":0.5018},{"date":"2021-06-28","o":3794.0,"h":3794.0,"l":3700.0,"c":3700.5,"v":1221.0,"dr":-0.0367,"sa":0.5026},{"date":"2021-06-29","o":3725.0,"h":3731.5,"l":3674.5,"c":3674.5,"v":565.0,"dr":-0.007,"sa":0.4987},{"date":"2021-06-30","o":3690.5,"h":3777.5,"l":3690.5,"c":3769.5,"v":1232.0,"dr":0.0259,"sa":0.4991},{"date":"2021-07-01","o":3800.5,"h":3861.0,"l":3747.5,"c":3790.0,"v":1226.0,"dr":0.0054,"sa":0.4991},{"date":"2021-07-02","o":3800.0,"h":3846.0,"l":3775.5,"c":3841.5,"v":2307.0,"dr":0.0136,"sa":0.4991},{"date":"2021-07-05","o":3864.0,"h":3864.0,"l":3829.5,"c":3850.0,"v":94.0,"dr":0.0022,"sa":0.4981},{"date":"2021-07-06","o":3852.0,"h":3852.0,"l":3629.5,"c":3665.5,"v":3358.0,"dr":-0.0479,"sa":0.4989},{"date":"2021-07-07","o":3647.0,"h":3665.0,"l":3590.5,"c":3655.5,"v":1257.0,"dr":-0.0027,"sa":0.4983},{"date":"2021-07-08","o":3512.0,"h":3621.0,"l":3508.0,"c":3590.0,"v":5337.0,"dr":-0.0179,"sa":0.4982},{"date":"2021-07-12","o":3649.5,"h":3704.5,"l":3633.5,"c":3674.0,"v":3763.0,"dr":0.0234,"sa":0.4985},{"date":"2021-07-13","o":3624.0,"h":3634.0,"l":3544.5,"c":3607.5,"v":4818.0,"dr":-0.0181,"sa":0.4988},{"date":"2021-07-14","o":3646.0,"h":3675.0,"l":3571.5,"c":3614.5,"v":1807.0,"dr":0.0019,"sa":0.4988},{"date":"2021-07-15","o":3591.5,"h":3601.0,"l":3530.5,"c":3539.0,"v":10010.0,"dr":-0.0209,"sa":0.4969},{"date":"2021-07-16","o":3530.0,"h":3530.0,"l":3453.0,"c":3495.5,"v":2708.0,"dr":-0.0123,"sa":0.4972},{"date":"2021-07-19","o":3419.5,"h":3456.0,"l":3315.5,"c":3455.0,"v":2066.0,"dr":-0.0116,"sa":0.4974},{"date":"2021-07-20","o":3455.0,"h":3553.0,"l":3455.0,"c":3496.5,"v":4483.0,"dr":0.012,"sa":0.4972},{"date":"2021-07-21","o":3559.0,"h":3629.5,"l":3549.5,"c":3608.5,"v":4235.0,"dr":0.032,"sa":0.4976},{"date":"2021-07-22","o":3589.0,"h":3593.0,"l":3521.5,"c":3586.0,"v":5773.0,"dr":-0.0062,"sa":0.4976},{"date":"2021-07-23","o":3541.0,"h":3640.0,"l":3541.0,"c":3637.5,"v":3213.0,"dr":0.0144,"sa":0.4972},{"date":"2021-07-26","o":3638.0,"h":3758.0,"l":3638.0,"c":3749.5,"v":3681.0,"dr":0.0308,"sa":0.497},{"date":"2021-07-27","o":3693.5,"h":3737.5,"l":3630.5,"c":3710.5,"v":2961.0,"dr":-0.0104,"sa":0.4966},{"date":"2021-07-28","o":3728.0,"h":3770.0,"l":3689.5,"c":3755.5,"v":6736.0,"dr":0.0121,"sa":0.4967},{"date":"2021-07-29","o":3760.0,"h":3780.0,"l":3703.0,"c":3739.0,"v":2061.0,"dr":-0.0044,"sa":0.4966},{"date":"2021-07-30","o":3700.0,"h":3700.5,"l":3659.0,"c":3664.0,"v":922.0,"dr":-0.0201,"sa":0.4958},{"date":"2021-08-02","o":3729.0,"h":3850.0,"l":3685.5,"c":3689.0,"v":3742.0,"dr":0.0068,"sa":0.4957},{"date":"2021-08-03","o":3686.0,"h":3760.0,"l":3664.5,"c":3735.5,"v":3884.0,"dr":0.0126,"sa":0.493},{"date":"2021-08-04","o":3694.5,"h":3695.5,"l":3539.5,"c":3581.5,"v":9789.0,"dr":-0.0412,"sa":0.4949},{"date":"2021-08-05","o":3585.0,"h":3605.0,"l":3540.5,"c":3600.5,"v":5074.0,"dr":0.0053,"sa":0.4949},{"date":"2021-08-06","o":3700.0,"h":3700.0,"l":3650.0,"c":3662.0,"v":11102.0,"dr":0.0171,"sa":0.4951},{"date":"2021-08-09","o":3721.5,"h":3721.5,"l":3612.5,"c":3635.5,"v":13146.0,"dr":-0.0072,"sa":0.4941},{"date":"2021-08-10","o":3700.0,"h":3700.0,"l":3582.0,"c":3665.0,"v":14133.0,"dr":0.0081,"sa":0.4937},{"date":"2021-08-11","o":3650.0,"h":3733.0,"l":3650.0,"c":3720.0,"v":2288.0,"dr":0.015,"sa":0.4938},{"date":"2021-08-12","o":3625.0,"h":3689.0,"l":3613.5,"c":3626.5,"v":4615.0,"dr":-0.0251,"sa":0.4939},{"date":"2021-08-13","o":3625.5,"h":3670.5,"l":3613.5,"c":3660.0,"v":6076.0,"dr":0.0092,"sa":0.4939},{"date":"2021-08-17","o":3565.5,"h":3628.0,"l":3491.5,"c":3533.0,"v":5077.0,"dr":-0.0347,"sa":0.4946},{"date":"2021-08-18","o":3493.0,"h":3573.0,"l":3493.0,"c":3524.0,"v":1870.0,"dr":-0.0025,"sa":0.4935},{"date":"2021-08-19","o":3451.0,"h":3466.5,"l":3406.0,"c":3466.5,"v":5801.0,"dr":-0.0163,"sa":0.4936},{"date":"2021-08-20","o":3451.0,"h":3451.5,"l":3367.0,"c":3399.0,"v":1164.0,"dr":-0.0195,"sa":0.4938},{"date":"2021-08-23","o":3432.0,"h":3499.5,"l":3400.5,"c":3456.5,"v":2356.0,"dr":0.0169,"sa":0.4938},{"date":"2021-08-24","o":3456.0,"h":3527.0,"l":3350.5,"c":3456.5,"v":2139.0,"dr":0.0,"sa":0.4937},{"date":"2021-08-25","o":3456.5,"h":3505.5,"l":3453.5,"c":3473.5,"v":883.0,"dr":0.0049,"sa":0.4934},{"date":"2021-08-26","o":3396.0,"h":3549.5,"l":3396.0,"c":3510.0,"v":397.0,"dr":0.0105,"sa":0.4929},{"date":"2021-08-27","o":3585.5,"h":3639.5,"l":3572.0,"c":3621.0,"v":1502.0,"dr":0.0316,"sa":0.4937},{"date":"2021-08-30","o":3690.0,"h":3690.0,"l":3520.5,"c":3533.0,"v":2050.0,"dr":-0.0243,"sa":0.4945},{"date":"2021-08-31","o":3539.5,"h":3570.5,"l":3530.0,"c":3551.5,"v":2070.0,"dr":0.0052,"sa":0.4942},{"date":"2021-09-01","o":3614.5,"h":3614.5,"l":3560.0,"c":3566.0,"v":1383.0,"dr":0.0041,"sa":0.4937},{"date":"2021-09-02","o":3566.0,"h":3637.0,"l":3566.0,"c":3620.5,"v":4570.0,"dr":0.0153,"sa":0.4935},{"date":"2021-09-03","o":3620.5,"h":3637.0,"l":3570.0,"c":3576.0,"v":638.0,"dr":-0.0123,"sa":0.4931},{"date":"2021-09-06","o":3599.5,"h":3599.5,"l":3540.0,"c":3559.0,"v":155.0,"dr":-0.0048,"sa":0.4922},{"date":"2021-09-07","o":3565.5,"h":3644.0,"l":3565.5,"c":3578.0,"v":2428.0,"dr":0.0053,"sa":0.4906},{"date":"2021-09-08","o":3579.5,"h":3580.0,"l":3459.0,"c":3470.5,"v":2075.0,"dr":-0.03,"sa":0.4917},{"date":"2021-09-09","o":3440.0,"h":3550.5,"l":3440.0,"c":3537.5,"v":1280.0,"dr":0.0193,"sa":0.4918},{"date":"2021-09-10","o":3565.0,"h":3603.0,"l":3540.5,"c":3584.5,"v":1723.0,"dr":0.0133,"sa":0.4919},{"date":"2021-09-13","o":3627.0,"h":3750.0,"l":3590.0,"c":3622.5,"v":2171.0,"dr":0.0106,"sa":0.4908},{"date":"2021-09-14","o":3635.0,"h":3651.0,"l":3569.5,"c":3580.0,"v":6108.0,"dr":-0.0117,"sa":0.4908},{"date":"2021-09-15","o":3686.0,"h":3795.0,"l":3685.0,"c":3787.0,"v":8288.0,"dr":0.0578,"sa":0.4937},{"date":"2021-09-16","o":3781.0,"h":3781.0,"l":3644.5,"c":3700.5,"v":1556.0,"dr":-0.0228,"sa":0.494},{"date":"2021-09-17","o":3623.5,"h":3623.5,"l":3545.0,"c":3556.0,"v":4153.0,"dr":-0.039,"sa":0.4892},{"date":"2021-09-20","o":3513.5,"h":3514.0,"l":3450.5,"c":3498.0,"v":3751.0,"dr":-0.0163,"sa":0.4893},{"date":"2021-09-21","o":3490.0,"h":3598.0,"l":3490.0,"c":3549.5,"v":4763.0,"dr":0.0147,"sa":0.4894},{"date":"2021-09-22","o":3641.0,"h":3736.0,"l":3641.0,"c":3695.0,"v":6305.0,"dr":0.041,"sa":0.4908},{"date":"2021-09-23","o":3718.0,"h":3828.0,"l":3718.0,"c":3824.5,"v":6128.0,"dr":0.035,"sa":0.4916},{"date":"2021-09-24","o":3841.5,"h":3889.0,"l":3841.5,"c":3869.5,"v":605.0,"dr":0.0118,"sa":0.4916},{"date":"2021-09-27","o":3890.0,"h":4040.0,"l":3890.0,"c":4037.0,"v":2667.0,"dr":0.0433,"sa":0.4885},{"date":"2021-09-28","o":4038.0,"h":4105.0,"l":3985.5,"c":3990.5,"v":1774.0,"dr":-0.0115,"sa":0.4886},{"date":"2021-09-29","o":4023.0,"h":4032.0,"l":4010.0,"c":4032.0,"v":1561.0,"dr":0.0104,"sa":0.4883},{"date":"2021-09-30","o":4044.0,"h":4095.0,"l":4034.0,"c":4058.0,"v":4158.0,"dr":0.0064,"sa":0.4866},{"date":"2021-10-01","o":4080.0,"h":4150.0,"l":4010.0,"c":4134.0,"v":3610.0,"dr":0.0187,"sa":0.4863},{"date":"2021-10-04","o":4200.0,"h":4209.5,"l":4149.0,"c":4161.5,"v":3393.0,"dr":0.0067,"sa":0.4862},{"date":"2021-10-05","o":4200.0,"h":4222.0,"l":4113.5,"c":4139.5,"v":3984.0,"dr":-0.0053,"sa":0.4845},{"date":"2021-10-06","o":4103.0,"h":4103.0,"l":3987.0,"c":4009.5,"v":4544.0,"dr":-0.0314,"sa":0.4845},{"date":"2021-10-07","o":4009.5,"h":4070.0,"l":3988.0,"c":4048.0,"v":4105.0,"dr":0.0096,"sa":0.4832},{"date":"2021-10-12","o":4152.0,"h":4322.5,"l":4152.0,"c":4250.0,"v":3259.0,"dr":0.0499,"sa":0.4853},{"date":"2021-10-13","o":4230.0,"h":4271.5,"l":4200.0,"c":4267.5,"v":1048.0,"dr":0.0041,"sa":0.4852},{"date":"2021-10-14","o":4242.5,"h":4342.0,"l":4237.0,"c":4338.0,"v":644.0,"dr":0.0165,"sa":0.4848},{"date":"2021-10-15","o":4446.0,"h":4475.5,"l":4423.0,"c":4473.0,"v":3375.0,"dr":0.0311,"sa":0.4835},{"date":"2021-10-18","o":4470.0,"h":4470.0,"l":4404.5,"c":4441.0,"v":1917.0,"dr":-0.0072,"sa":0.4832},{"date":"2021-10-19","o":4485.0,"h":4549.5,"l":4472.0,"c":4526.5,"v":3500.0,"dr":0.0193,"sa":0.4834},{"date":"2021-10-20","o":4560.0,"h":4642.5,"l":4560.0,"c":4608.0,"v":2773.0,"dr":0.018,"sa":0.4835},{"date":"2021-10-21","o":4608.0,"h":4647.5,"l":4530.0,"c":4561.5,"v":2552.0,"dr":-0.0101,"sa":0.4819},{"date":"2021-10-22","o":4562.0,"h":4646.0,"l":4549.0,"c":4628.5,"v":5096.0,"dr":0.0147,"sa":0.4816},{"date":"2021-10-25","o":4705.0,"h":4721.5,"l":4636.5,"c":4644.5,"v":1947.0,"dr":0.0035,"sa":0.4805},{"date":"2021-10-26","o":4663.0,"h":4705.0,"l":4626.5,"c":4704.5,"v":3002.0,"dr":0.0129,"sa":0.4798},{"date":"2021-10-27","o":4631.0,"h":4661.5,"l":4518.0,"c":4530.5,"v":895.0,"dr":-0.037,"sa":0.4816},{"date":"2021-10-28","o":4546.5,"h":4655.0,"l":4545.0,"c":4649.0,"v":2033.0,"dr":0.0262,"sa":0.4819},{"date":"2021-10-29","o":4629.0,"h":4682.0,"l":4580.0,"c":4676.0,"v":4186.0,"dr":0.0058,"sa":0.4819},{"date":"2021-11-01","o":4682.0,"h":4990.0,"l":4682.0,"c":4979.0,"v":3371.0,"dr":0.0648,"sa":0.4811},{"date":"2021-11-02","o":4978.0,"h":5022.5,"l":4890.5,"c":5008.0,"v":3966.0,"dr":0.0058,"sa":0.481},{"date":"2021-11-03","o":4945.0,"h":4950.0,"l":4851.5,"c":4867.5,"v":7614.0,"dr":-0.0281,"sa":0.4796},{"date":"2021-11-04","o":4905.5,"h":5256.5,"l":4905.5,"c":5185.0,"v":5200.0,"dr":0.0652,"sa":0.4826},{"date":"2021-11-05","o":5300.0,"h":5375.5,"l":5260.0,"c":5349.5,"v":5419.0,"dr":0.0317,"sa":0.4623},{"date":"2021-11-08","o":5464.0,"h":5530.5,"l":5350.0,"c":5474.0,"v":10275.0,"dr":0.0233,"sa":0.4625},{"date":"2021-11-09","o":5470.0,"h":5555.5,"l":5312.5,"c":5373.0,"v":1923.0,"dr":-0.0185,"sa":0.4539},{"date":"2021-11-10","o":5350.0,"h":5350.0,"l":5054.0,"c":5070.5,"v":11152.0,"dr":-0.0563,"sa":0.4561},{"date":"2021-11-11","o":5325.0,"h":5325.0,"l":5059.0,"c":5086.5,"v":2910.0,"dr":0.0032,"sa":0.4556},{"date":"2021-11-12","o":5115.0,"h":5119.0,"l":5041.5,"c":5100.0,"v":2815.0,"dr":0.0027,"sa":0.4542},{"date":"2021-11-15","o":5135.0,"h":5135.0,"l":4885.0,"c":4900.0,"v":2061.0,"dr":-0.0392,"sa":0.4563},{"date":"2021-11-16","o":4855.0,"h":4945.0,"l":4814.5,"c":4935.5,"v":2827.0,"dr":0.0072,"sa":0.4562},{"date":"2021-11-17","o":4960.5,"h":4960.5,"l":4773.0,"c":4780.0,"v":5765.0,"dr":-0.0315,"sa":0.432},{"date":"2021-11-18","o":4886.0,"h":4886.0,"l":4678.5,"c":4766.5,"v":3183.0,"dr":-0.0028,"sa":0.4301},{"date":"2021-11-19","o":4750.0,"h":4750.0,"l":4539.5,"c":4589.0,"v":14227.0,"dr":-0.0372,"sa":0.4193},{"date":"2021-11-23","o":4547.5,"h":4721.5,"l":4547.5,"c":4693.0,"v":3231.0,"dr":0.0227,"sa":0.4196},{"date":"2021-11-24","o":4658.0,"h":4670.5,"l":4552.0,"c":4649.5,"v":5426.0,"dr":-0.0093,"sa":0.4195},{"date":"2021-11-25","o":4580.0,"h":4788.0,"l":4580.0,"c":4661.5,"v":224.0,"dr":0.0026,"sa":0.4191},{"date":"2021-11-26","o":4441.5,"h":4580.0,"l":4299.0,"c":4489.5,"v":4376.0,"dr":-0.0369,"sa":0.4199},{"date":"2021-11-29","o":4396.0,"h":4440.0,"l":4235.0,"c":4282.5,"v":8302.0,"dr":-0.0461,"sa":0.4171},{"date":"2021-11-30","o":4140.0,"h":4248.0,"l":4140.0,"c":4231.5,"v":6069.0,"dr":-0.0119,"sa":0.4168},{"date":"2021-12-01","o":4368.5,"h":4400.0,"l":4300.0,"c":4330.0,"v":1955.0,"dr":0.0233,"sa":0.4173},{"date":"2021-12-02","o":4387.5,"h":4477.5,"l":4302.0,"c":4465.5,"v":7615.0,"dr":0.0313,"sa":0.4182},{"date":"2021-12-03","o":4400.0,"h":4507.0,"l":4395.5,"c":4405.5,"v":2246.0,"dr":-0.0134,"sa":0.4186},{"date":"2021-12-06","o":4481.0,"h":4540.0,"l":4449.0,"c":4526.5,"v":2963.0,"dr":0.0275,"sa":0.4134},{"date":"2021-12-07","o":4560.0,"h":4574.0,"l":4441.5,"c":4517.0,"v":2108.0,"dr":-0.0021,"sa":0.4134},{"date":"2021-12-09","o":4483.0,"h":4491.5,"l":4278.0,"c":4291.0,"v":1663.0,"dr":-0.05,"sa":0.4168},{"date":"2021-12-10","o":4362.5,"h":4362.5,"l":4220.0,"c":4265.5,"v":2433.0,"dr":-0.0059,"sa":0.4166},{"date":"2021-12-13","o":4150.0,"h":4398.0,"l":4072.0,"c":4108.5,"v":2231.0,"dr":-0.0368,"sa":0.4161},{"date":"2021-12-14","o":4080.0,"h":4258.5,"l":4060.5,"c":4161.0,"v":3518.0,"dr":0.0128,"sa":0.4159},{"date":"2021-12-15","o":4169.5,"h":4176.5,"l":3983.5,"c":4076.5,"v":1242.0,"dr":-0.0203,"sa":0.4165},{"date":"2021-12-16","o":4047.0,"h":4176.5,"l":4047.0,"c":4125.0,"v":1285.0,"dr":0.0119,"sa":0.4166},{"date":"2021-12-17","o":4157.5,"h":4205.0,"l":4123.0,"c":4124.5,"v":1304.0,"dr":-0.0001,"sa":0.415},{"date":"2021-12-20","o":4123.0,"h":4148.0,"l":4070.5,"c":4097.5,"v":1951.0,"dr":-0.0065,"sa":0.4123},{"date":"2021-12-21","o":4150.0,"h":4307.5,"l":4150.0,"c":4278.5,"v":3779.0,"dr":0.0442,"sa":0.4143},{"date":"2021-12-22","o":4333.0,"h":4342.5,"l":4291.5,"c":4320.0,"v":4862.0,"dr":0.0097,"sa":0.414},{"date":"2021-12-23","o":4300.0,"h":4349.5,"l":4205.0,"c":4208.5,"v":7888.0,"dr":-0.0258,"sa":0.4149},{"date":"2021-12-27","o":4195.5,"h":4236.0,"l":4169.0,"c":4170.5,"v":1289.0,"dr":-0.009,"sa":0.4145},{"date":"2021-12-28","o":4169.0,"h":4250.5,"l":4165.0,"c":4190.5,"v":3305.0,"dr":0.0048,"sa":0.4135},{"date":"2021-12-29","o":4220.0,"h":4298.5,"l":4199.0,"c":4199.5,"v":2611.0,"dr":0.0021,"sa":0.4135},{"date":"2021-12-30","o":4200.0,"h":4254.0,"l":4170.0,"c":4195.0,"v":1176.0,"dr":-0.0011,"sa":0.4132},{"date":"2022-01-03","o":4298.0,"h":4450.0,"l":4244.0,"c":4440.0,"v":5165.0,"dr":0.0584,"sa":0.4157},{"date":"2022-01-04","o":4500.0,"h":4582.0,"l":4470.0,"c":4551.5,"v":5956.0,"dr":0.0251,"sa":0.4163},{"date":"2022-01-05","o":4551.0,"h":4624.5,"l":4540.5,"c":4575.0,"v":3583.0,"dr":0.0052,"sa":0.4138},{"date":"2022-01-06","o":4680.0,"h":4745.5,"l":4632.0,"c":4714.0,"v":1219.0,"dr":0.0304,"sa":0.4141},{"date":"2022-01-07","o":4670.0,"h":4762.0,"l":4657.5,"c":4754.0,"v":1801.0,"dr":0.0085,"sa":0.4138},{"date":"2022-01-10","o":4754.0,"h":4754.0,"l":4643.5,"c":4724.0,"v":1831.0,"dr":-0.0063,"sa":0.4137},{"date":"2022-01-11","o":4750.0,"h":4844.5,"l":4742.5,"c":4810.0,"v":2526.0,"dr":0.0182,"sa":0.4138},{"date":"2022-01-12","o":4878.0,"h":4883.0,"l":4809.5,"c":4838.5,"v":2255.0,"dr":0.0059,"sa":0.4098},{"date":"2022-01-13","o":4833.0,"h":4885.5,"l":4752.5,"c":4780.5,"v":2140.0,"dr":-0.012,"sa":0.408},{"date":"2022-01-14","o":4838.0,"h":4972.0,"l":4801.0,"c":4951.0,"v":916.0,"dr":0.0357,"sa":0.4092},{"date":"2022-01-17","o":5000.0,"h":5000.0,"l":4910.0,"c":4980.0,"v":226.0,"dr":0.0059,"sa":0.4092},{"date":"2022-01-18","o":5037.0,"h":5220.0,"l":5037.0,"c":5212.5,"v":7408.0,"dr":0.0467,"sa":0.4111},{"date":"2022-01-19","o":5250.0,"h":5255.0,"l":5105.5,"c":5233.5,"v":3534.0,"dr":0.004,"sa":0.4107},{"date":"2022-01-20","o":5200.0,"h":5386.0,"l":5158.0,"c":5333.0,"v":3121.0,"dr":0.019,"sa":0.411},{"date":"2022-01-21","o":5332.5,"h":5332.5,"l":5137.0,"c":5143.5,"v":2425.0,"dr":-0.0355,"sa":0.4127},{"date":"2022-01-24","o":5143.0,"h":5143.0,"l":4989.5,"c":5106.0,"v":2033.0,"dr":-0.0073,"sa":0.4093},{"date":"2022-01-25","o":5040.0,"h":5600.0,"l":5040.0,"c":5483.5,"v":4141.0,"dr":0.0739,"sa":0.4141},{"date":"2022-01-26","o":5600.0,"h":5675.0,"l":5500.5,"c":5675.0,"v":2222.0,"dr":0.0349,"sa":0.4152},{"date":"2022-01-27","o":5675.0,"h":5840.0,"l":5511.0,"c":5723.5,"v":2350.0,"dr":0.0085,"sa":0.4151},{"date":"2022-01-28","o":5800.0,"h":5800.0,"l":5372.0,"c":5414.0,"v":4078.0,"dr":-0.0541,"sa":0.4187},{"date":"2022-01-31","o":5470.0,"h":5472.0,"l":5320.0,"c":5472.0,"v":1635.0,"dr":0.0107,"sa":0.4172},{"date":"2022-02-01","o":5480.0,"h":5778.0,"l":5480.0,"c":5777.0,"v":7043.0,"dr":0.0557,"sa":0.4199},{"date":"2022-02-02","o":5830.0,"h":5830.0,"l":5650.0,"c":5654.5,"v":3352.0,"dr":-0.0212,"sa":0.4203},{"date":"2022-02-04","o":5750.0,"h":5832.5,"l":5750.0,"c":5786.5,"v":3017.0,"dr":0.0233,"sa":0.4193},{"date":"2022-02-07","o":5786.0,"h":5786.0,"l":5650.5,"c":5767.5,"v":2168.0,"dr":-0.0033,"sa":0.4193},{"date":"2022-02-08","o":5800.0,"h":5800.0,"l":5610.0,"c":5625.0,"v":1140.0,"dr":-0.0247,"sa":0.4189},{"date":"2022-02-09","o":5625.0,"h":5700.0,"l":5565.5,"c":5595.5,"v":2155.0,"dr":-0.0052,"sa":0.4181},{"date":"2022-02-10","o":5615.0,"h":5698.0,"l":5582.0,"c":5698.0,"v":509.0,"dr":0.0183,"sa":0.4183},{"date":"2022-02-11","o":5680.0,"h":5742.5,"l":5619.0,"c":5692.0,"v":3610.0,"dr":-0.0011,"sa":0.4181},{"date":"2022-02-14","o":5580.0,"h":5654.5,"l":5548.0,"c":5596.0,"v":3625.0,"dr":-0.0169,"sa":0.4185},{"date":"2022-02-15","o":5581.5,"h":5664.0,"l":5532.5,"c":5660.5,"v":6553.0,"dr":0.0115,"sa":0.4185},{"date":"2022-02-16","o":5678.0,"h":5760.0,"l":5660.5,"c":5710.5,"v":1042.0,"dr":0.0088,"sa":0.4177},{"date":"2022-02-17","o":5589.0,"h":5589.0,"l":5458.0,"c":5510.5,"v":5284.0,"dr":-0.035,"sa":0.4193},{"date":"2022-02-18","o":5510.0,"h":5510.0,"l":5255.0,"c":5292.5,"v":5260.0,"dr":-0.0396,"sa":0.4215},{"date":"2022-02-21","o":5300.0,"h":5300.0,"l":5130.0,"c":5195.0,"v":261.0,"dr":-0.0184,"sa":0.4202},{"date":"2022-02-22","o":5100.0,"h":5191.5,"l":5000.0,"c":5039.0,"v":12050.0,"dr":-0.03,"sa":0.4214},{"date":"2022-02-23","o":4957.0,"h":5070.0,"l":4957.0,"c":5014.5,"v":4930.0,"dr":-0.0049,"sa":0.4213},{"date":"2022-02-24","o":4930.0,"h":5049.0,"l":4838.5,"c":4876.5,"v":2574.0,"dr":-0.0275,"sa":0.4191},{"date":"2022-02-25","o":5100.0,"h":5134.0,"l":5010.0,"c":5047.5,"v":2968.0,"dr":0.0351,"sa":0.4203},{"date":"2022-03-02","o":5285.5,"h":5480.0,"l":5285.5,"c":5431.0,"v":5306.0,"dr":0.076,"sa":0.4242},{"date":"2022-03-03","o":5384.0,"h":5384.0,"l":5237.5,"c":5285.5,"v":3945.0,"dr":-0.0268,"sa":0.4252},{"date":"2022-03-04","o":5031.0,"h":5204.5,"l":4998.5,"c":5204.5,"v":1451.0,"dr":-0.0153,"sa":0.4231},{"date":"2022-03-06","o":5746.0,"h":5746.0,"l":5313.0,"c":5358.0,"v":3295.0,"dr":0.0295,"sa":0.39},{"date":"2022-03-07","o":5464.5,"h":5750.0,"l":5464.5,"c":5693.5,"v":29914.0,"dr":0.0626,"sa":0.3932},{"date":"2022-03-08","o":5813.0,"h":5977.5,"l":5578.5,"c":5714.0,"v":9286.0,"dr":0.0036,"sa":0.3922},{"date":"2022-03-09","o":5746.0,"h":5746.0,"l":5313.0,"c":5358.0,"v":3295.0,"dr":-0.0623,"sa":0.3973},{"date":"2022-03-10","o":5542.0,"h":5576.5,"l":5436.0,"c":5501.0,"v":1372.0,"dr":0.0267,"sa":0.3978},{"date":"2022-03-11","o":5534.5,"h":5534.5,"l":5407.0,"c":5471.0,"v":1246.0,"dr":-0.0055,"sa":0.3969},{"date":"2022-03-14","o":5300.0,"h":5326.0,"l":5103.5,"c":5172.5,"v":1769.0,"dr":-0.0546,"sa":0.3991},{"date":"2022-03-15","o":4966.5,"h":5037.5,"l":4940.5,"c":5007.5,"v":3057.0,"dr":-0.0319,"sa":0.4002},{"date":"2022-03-16","o":5110.0,"h":5168.0,"l":4980.0,"c":5129.5,"v":3269.0,"dr":0.0244,"sa":0.4008},{"date":"2022-03-17","o":5200.0,"h":5437.0,"l":5200.0,"c":5437.0,"v":2807.0,"dr":0.0599,"sa":0.4049},{"date":"2022-03-18","o":5467.5,"h":5537.0,"l":5405.0,"c":5500.0,"v":7150.0,"dr":0.0116,"sa":0.4047},{"date":"2022-03-21","o":5770.0,"h":5880.0,"l":5770.0,"c":5833.0,"v":9726.0,"dr":0.0605,"sa":0.4089},{"date":"2022-03-22","o":5918.0,"h":5996.0,"l":5911.0,"c":5992.5,"v":2601.0,"dr":0.0273,"sa":0.4095},{"date":"2022-03-23","o":6100.0,"h":6200.0,"l":5997.0,"c":6101.5,"v":5985.0,"dr":0.0182,"sa":0.4096},{"date":"2022-03-25","o":6050.0,"h":6290.0,"l":6050.0,"c":6282.0,"v":7635.0,"dr":0.0296,"sa":0.4104},{"date":"2022-03-28","o":6161.0,"h":6161.0,"l":5973.5,"c":5989.0,"v":1275.0,"dr":-0.0466,"sa":0.4104},{"date":"2022-03-29","o":5875.0,"h":5930.0,"l":5785.5,"c":5799.5,"v":2281.0,"dr":-0.0316,"sa":0.4116},{"date":"2022-03-30","o":5807.5,"h":5900.0,"l":5807.5,"c":5846.5,"v":1018.0,"dr":0.0081,"sa":0.4117},{"date":"2022-03-31","o":5846.0,"h":5865.0,"l":5759.5,"c":5786.0,"v":973.0,"dr":-0.0103,"sa":0.4093},{"date":"2022-04-01","o":5786.0,"h":5904.0,"l":5739.0,"c":5809.5,"v":1180.0,"dr":0.0041,"sa":0.409},{"date":"2022-04-04","o":5808.0,"h":5889.5,"l":5738.0,"c":5860.0,"v":3399.0,"dr":0.0087,"sa":0.4087},{"date":"2022-04-05","o":5953.5,"h":5953.5,"l":5664.0,"c":5664.5,"v":4018.0,"dr":-0.0334,"sa":0.4102},{"date":"2022-04-06","o":5720.0,"h":5751.5,"l":5658.0,"c":5700.0,"v":4410.0,"dr":0.0063,"sa":0.4099},{"date":"2022-04-07","o":5780.0,"h":5810.5,"l":5704.0,"c":5796.0,"v":2470.0,"dr":0.0168,"sa":0.41},{"date":"2022-04-08","o":5888.0,"h":6021.0,"l":5888.0,"c":6000.0,"v":3780.0,"dr":0.0352,"sa":0.411},{"date":"2022-04-11","o":6100.0,"h":6100.0,"l":5950.0,"c":5996.0,"v":1326.0,"dr":-0.0007,"sa":0.411},{"date":"2022-04-12","o":6075.0,"h":6186.0,"l":6075.0,"c":6127.0,"v":10639.0,"dr":0.0218,"sa":0.4115},{"date":"2022-04-13","o":6250.0,"h":6300.0,"l":6157.5,"c":6289.5,"v":3584.0,"dr":0.0265,"sa":0.4114},{"date":"2022-04-18","o":6289.5,"h":6327.0,"l":6200.0,"c":6203.5,"v":2188.0,"dr":-0.0137,"sa":0.4115},{"date":"2022-04-19","o":6194.5,"h":6263.0,"l":6138.0,"c":6205.0,"v":729.0,"dr":0.0002,"sa":0.4113},{"date":"2022-04-20","o":6207.0,"h":6390.0,"l":6207.0,"c":6390.0,"v":1640.0,"dr":0.0298,"sa":0.4122},{"date":"2022-04-21","o":6490.0,"h":6496.5,"l":6361.5,"c":6480.0,"v":2650.0,"dr":0.0141,"sa":0.4104},{"date":"2022-04-22","o":6500.0,"h":6552.5,"l":6409.0,"c":6472.0,"v":1155.0,"dr":-0.0012,"sa":0.4093},{"date":"2022-04-25","o":6196.5,"h":6250.0,"l":5977.5,"c":6233.5,"v":5121.0,"dr":-0.0369,"sa":0.4112},{"date":"2022-04-26","o":6198.0,"h":6380.0,"l":6198.0,"c":6328.5,"v":1553.0,"dr":0.0152,"sa":0.4114},{"date":"2022-04-27","o":6300.0,"h":6360.0,"l":6240.0,"c":6259.5,"v":524.0,"dr":-0.0109,"sa":0.411},{"date":"2022-04-28","o":6208.5,"h":6231.0,"l":6089.0,"c":6147.5,"v":214.0,"dr":-0.0179,"sa":0.4115},{"date":"2022-04-29","o":6343.5,"h":6400.0,"l":6225.0,"c":6226.0,"v":5159.0,"dr":0.0128,"sa":0.411},{"date":"2022-05-02","o":6225.0,"h":6352.0,"l":6200.0,"c":6352.0,"v":13916.0,"dr":0.0202,"sa":0.4113},{"date":"2022-05-03","o":6510.5,"h":6580.5,"l":6440.5,"c":6451.5,"v":2457.0,"dr":0.0157,"sa":0.4097},{"date":"2022-05-04","o":6450.0,"h":6568.5,"l":6376.0,"c":6542.0,"v":5564.0,"dr":0.014,"sa":0.4095},{"date":"2022-05-05","o":6700.0,"h":6700.0,"l":6246.0,"c":6344.0,"v":1302.0,"dr":-0.0303,"sa":0.406},{"date":"2022-05-06","o":6333.5,"h":6430.0,"l":6228.0,"c":6392.0,"v":4972.0,"dr":0.0076,"sa":0.3994},{"date":"2022-05-09","o":6380.0,"h":6380.0,"l":6000.0,"c":6002.0,"v":18919.0,"dr":-0.061,"sa":0.4044},{"date":"2022-05-10","o":6176.5,"h":6210.0,"l":6025.0,"c":6200.0,"v":23834.0,"dr":0.033,"sa":0.4039},{"date":"2022-05-11","o":6345.0,"h":6400.0,"l":6225.0,"c":6275.0,"v":1562.0,"dr":0.0121,"sa":0.404},{"date":"2022-05-12","o":6010.0,"h":6202.5,"l":6010.0,"c":6202.5,"v":1157.0,"dr":-0.0116,"sa":0.4014},{"date":"2022-05-13","o":6321.0,"h":6595.0,"l":6321.0,"c":6574.0,"v":2646.0,"dr":0.0599,"sa":0.4053},{"date":"2022-05-16","o":6735.0,"h":6931.0,"l":6735.0,"c":6878.0,"v":1719.0,"dr":0.0462,"sa":0.4067},{"date":"2022-05-19","o":6674.0,"h":6821.0,"l":6643.0,"c":6758.0,"v":2732.0,"dr":-0.0174,"sa":0.4059},{"date":"2022-05-20","o":6900.0,"h":6900.0,"l":6691.5,"c":6830.0,"v":258.0,"dr":0.0107,"sa":0.4059},{"date":"2022-05-23","o":6831.5,"h":6987.0,"l":6779.5,"c":6975.0,"v":588.0,"dr":0.0212,"sa":0.406},{"date":"2022-05-24","o":6938.5,"h":7053.0,"l":6900.0,"c":7053.0,"v":1968.0,"dr":0.0112,"sa":0.4058},{"date":"2022-05-26","o":7165.0,"h":7280.0,"l":7144.0,"c":7271.0,"v":1119.0,"dr":0.0309,"sa":0.4067},{"date":"2022-05-27","o":7315.0,"h":7383.0,"l":7284.0,"c":7342.0,"v":2756.0,"dr":0.0098,"sa":0.4061},{"date":"2022-05-30","o":7401.0,"h":7425.0,"l":7000.0,"c":7203.0,"v":317.0,"dr":-0.0189,"sa":0.4064},{"date":"2022-05-31","o":7224.5,"h":7245.0,"l":6999.0,"c":7065.0,"v":1927.0,"dr":-0.0192,"sa":0.4066},{"date":"2022-06-01","o":7193.0,"h":7269.0,"l":7034.0,"c":7155.5,"v":4248.0,"dr":0.0128,"sa":0.4067},{"date":"2022-06-02","o":7155.0,"h":7155.0,"l":7040.0,"c":7110.5,"v":1246.0,"dr":-0.0063,"sa":0.4068},{"date":"2022-06-03","o":7110.0,"h":7170.0,"l":7030.0,"c":7158.5,"v":1566.0,"dr":0.0068,"sa":0.4061},{"date":"2022-06-06","o":7150.0,"h":7215.0,"l":7130.0,"c":7182.0,"v":682.0,"dr":0.0033,"sa":0.4056},{"date":"2022-06-07","o":7242.5,"h":7285.5,"l":7185.5,"c":7271.0,"v":3991.0,"dr":0.0124,"sa":0.4055},{"date":"2022-06-08","o":7240.0,"h":7240.0,"l":7099.0,"c":7130.0,"v":926.0,"dr":-0.0194,"sa":0.4061},{"date":"2022-06-09","o":6997.5,"h":7088.5,"l":6858.0,"c":7078.0,"v":1205.0,"dr":-0.0073,"sa":0.4056},{"date":"2022-06-10","o":6934.0,"h":7108.5,"l":6864.5,"c":7106.5,"v":2394.0,"dr":0.004,"sa":0.4049},{"date":"2022-06-13","o":6950.0,"h":7321.0,"l":6908.0,"c":7310.0,"v":2115.0,"dr":0.0286,"sa":0.405},{"date":"2022-06-14","o":7316.0,"h":7316.0,"l":7046.5,"c":7138.0,"v":274.0,"dr":-0.0235,"sa":0.4059},{"date":"2022-06-15","o":7123.5,"h":7158.5,"l":6865.0,"c":6929.0,"v":637.0,"dr":-0.0293,"sa":0.4069},{"date":"2022-06-16","o":6642.0,"h":6704.0,"l":6561.5,"c":6609.0,"v":2095.0,"dr":-0.0462,"sa":0.4099},{"date":"2022-06-21","o":6734.0,"h":6818.5,"l":6698.0,"c":6740.0,"v":2346.0,"dr":0.0198,"sa":0.4096},{"date":"2022-06-22","o":6430.5,"h":6430.5,"l":6320.0,"c":6340.0,"v":1135.0,"dr":-0.0593,"sa":0.4143},{"date":"2022-06-23","o":6212.5,"h":6228.5,"l":5940.0,"c":6039.5,"v":3227.0,"dr":-0.0474,"sa":0.4172},{"date":"2022-06-24","o":6182.0,"h":6219.0,"l":6092.5,"c":6190.5,"v":2093.0,"dr":0.025,"sa":0.4178},{"date":"2022-06-27","o":6207.0,"h":6500.0,"l":6154.5,"c":6492.0,"v":1047.0,"dr":0.0487,"sa":0.4203},{"date":"2022-06-28","o":6697.0,"h":6833.0,"l":6552.0,"c":6717.0,"v":3877.0,"dr":0.0347,"sa":0.4212},{"date":"2022-06-29","o":6726.5,"h":6739.0,"l":6528.0,"c":6539.5,"v":2218.0,"dr":-0.0264,"sa":0.4212},{"date":"2022-06-30","o":6459.5,"h":6576.0,"l":6414.0,"c":6495.5,"v":1453.0,"dr":-0.0067,"sa":0.4199},{"date":"2022-07-01","o":6436.5,"h":6462.0,"l":6270.0,"c":6435.0,"v":2258.0,"dr":-0.0093,"sa":0.4188},{"date":"2022-07-04","o":6303.0,"h":7150.0,"l":6303.0,"c":6999.5,"v":1516.0,"dr":0.0877,"sa":0.4272},{"date":"2022-07-05","o":6750.0,"h":6750.0,"l":6220.0,"c":6559.0,"v":10765.0,"dr":-0.0629,"sa":0.4321},{"date":"2022-07-06","o":6400.0,"h":6436.5,"l":6099.0,"c":6404.5,"v":7878.0,"dr":-0.0236,"sa":0.4329},{"date":"2022-07-07","o":6681.5,"h":7415.5,"l":6681.5,"c":7343.5,"v":11132.0,"dr":0.1466,"sa":0.4545},{"date":"2022-07-08","o":7521.0,"h":7896.5,"l":7500.0,"c":7864.5,"v":28972.0,"dr":0.0709,"sa":0.4594},{"date":"2022-07-11","o":7865.0,"h":7865.0,"l":7515.5,"c":7810.0,"v":18856.0,"dr":-0.0069,"sa":0.459},{"date":"2022-07-12","o":7591.0,"h":7631.0,"l":7388.0,"c":7430.0,"v":1980.0,"dr":-0.0487,"sa":0.4619},{"date":"2022-07-13","o":7435.0,"h":7435.0,"l":7252.0,"c":7377.5,"v":2223.0,"dr":-0.0071,"sa":0.4619},{"date":"2022-07-14","o":7042.0,"h":7221.0,"l":6954.0,"c":7199.5,"v":4771.0,"dr":-0.0241,"sa":0.4627},{"date":"2022-07-15","o":7250.0,"h":7453.0,"l":7250.0,"c":7437.5,"v":1047.0,"dr":0.0331,"sa":0.4608},{"date":"2022-07-18","o":7714.5,"h":7890.0,"l":7710.0,"c":7843.5,"v":2336.0,"dr":0.0546,"sa":0.4637},{"date":"2022-07-19","o":7873.5,"h":8176.5,"l":7873.5,"c":8150.0,"v":3251.0,"dr":0.0391,"sa":0.4645},{"date":"2022-07-20","o":7991.5,"h":8092.0,"l":7936.5,"c":8027.0,"v":5987.0,"dr":-0.0151,"sa":0.4645},{"date":"2022-07-21","o":7954.5,"h":8564.5,"l":7954.5,"c":8504.5,"v":5693.0,"dr":0.0595,"sa":0.4673},{"date":"2022-07-22","o":8700.0,"h":8700.0,"l":8175.5,"c":8186.0,"v":4851.0,"dr":-0.0375,"sa":0.4691},{"date":"2022-07-25","o":8302.5,"h":8600.0,"l":8246.0,"c":8530.0,"v":1734.0,"dr":0.042,"sa":0.47},{"date":"2022-07-26","o":8600.0,"h":8640.5,"l":8397.5,"c":8511.0,"v":5978.0,"dr":-0.0022,"sa":0.4698},{"date":"2022-07-27","o":8520.0,"h":9080.0,"l":8520.0,"c":9007.5,"v":8593.0,"dr":0.0583,"sa":0.4727},{"date":"2022-07-28","o":9005.0,"h":9005.0,"l":8245.0,"c":8487.5,"v":7522.0,"dr":-0.0577,"sa":0.4766},{"date":"2022-07-29","o":8632.0,"h":8692.5,"l":8000.0,"c":8116.5,"v":3881.0,"dr":-0.0437,"sa":0.4782},{"date":"2022-08-01","o":7866.0,"h":7866.0,"l":7472.0,"c":7650.0,"v":3716.0,"dr":-0.0575,"sa":0.482},{"date":"2022-08-02","o":7700.0,"h":7905.5,"l":7569.0,"c":7825.0,"v":3194.0,"dr":0.0229,"sa":0.4823},{"date":"2022-08-03","o":7876.5,"h":7876.5,"l":7595.0,"c":7712.5,"v":7662.0,"dr":-0.0144,"sa":0.4818},{"date":"2022-08-04","o":7612.0,"h":7628.0,"l":7408.5,"c":7452.5,"v":3138.0,"dr":-0.0337,"sa":0.483},{"date":"2022-08-05","o":7490.0,"h":7588.0,"l":7252.5,"c":7294.0,"v":2020.0,"dr":-0.0213,"sa":0.4836},{"date":"2022-08-08","o":7500.0,"h":7510.5,"l":7293.0,"c":7459.0,"v":6475.0,"dr":0.0226,"sa":0.4839},{"date":"2022-08-09","o":7618.0,"h":7718.0,"l":7570.0,"c":7575.0,"v":4729.0,"dr":0.0156,"sa":0.4835},{"date":"2022-08-10","o":7515.5,"h":7691.0,"l":7515.5,"c":7690.0,"v":3391.0,"dr":0.0152,"sa":0.4836},{"date":"2022-08-11","o":7775.5,"h":7849.5,"l":7738.5,"c":7761.5,"v":1163.0,"dr":0.0093,"sa":0.4836},{"date":"2022-08-12","o":7700.0,"h":7859.0,"l":7630.0,"c":7856.5,"v":2410.0,"dr":0.0122,"sa":0.4816},{"date":"2022-08-16","o":7710.0,"h":7710.0,"l":7336.5,"c":7375.0,"v":3500.0,"dr":-0.0613,"sa":0.4859},{"date":"2022-08-17","o":7344.0,"h":7500.0,"l":7225.0,"c":7465.0,"v":1521.0,"dr":0.0122,"sa":0.4858},{"date":"2022-08-18","o":7740.0,"h":7940.0,"l":7690.5,"c":7930.0,"v":3833.0,"dr":0.0623,"sa":0.4893},{"date":"2022-08-19","o":7714.5,"h":7899.0,"l":7714.5,"c":7821.5,"v":8567.0,"dr":-0.0137,"sa":0.4895},{"date":"2022-08-22","o":7645.0,"h":7712.0,"l":7561.5,"c":7711.0,"v":966.0,"dr":-0.0141,"sa":0.4897},{"date":"2022-08-23","o":8137.5,"h":8389.0,"l":8137.5,"c":8253.5,"v":7454.0,"dr":0.0704,"sa":0.4934},{"date":"2022-08-24","o":8260.0,"h":8376.5,"l":8230.5,"c":8355.0,"v":6388.0,"dr":0.0123,"sa":0.4935},{"date":"2022-08-25","o":8355.0,"h":8460.0,"l":8329.5,"c":8345.0,"v":1672.0,"dr":-0.0012,"sa":0.492},{"date":"2022-08-26","o":8345.5,"h":8476.0,"l":8133.5,"c":8172.0,"v":1837.0,"dr":-0.0207,"sa":0.4926},{"date":"2022-08-29","o":8541.0,"h":8586.0,"l":8440.0,"c":8560.5,"v":10880.0,"dr":0.0475,"sa":0.4941},{"date":"2022-08-30","o":8141.5,"h":8181.0,"l":8079.5,"c":8163.0,"v":3684.0,"dr":-0.0464,"sa":0.4961},{"date":"2022-08-31","o":8100.0,"h":8222.0,"l":8020.0,"c":8106.0,"v":1188.0,"dr":-0.007,"sa":0.4961},{"date":"2022-09-01","o":8043.0,"h":8050.0,"l":7817.0,"c":7817.5,"v":1485.0,"dr":-0.0356,"sa":0.4976},{"date":"2022-09-05","o":7818.0,"h":7970.0,"l":7800.0,"c":7805.0,"v":631.0,"dr":-0.0016,"sa":0.4976},{"date":"2022-09-06","o":7776.0,"h":7794.5,"l":7700.0,"c":7733.0,"v":2425.0,"dr":-0.0092,"sa":0.4978},{"date":"2022-09-07","o":7548.0,"h":7595.0,"l":7500.0,"c":7552.5,"v":3766.0,"dr":-0.0233,"sa":0.4977},{"date":"2022-09-08","o":7550.5,"h":7629.0,"l":7472.5,"c":7584.5,"v":4974.0,"dr":0.0042,"sa":0.4969},{"date":"2022-09-09","o":7957.0,"h":8045.5,"l":7954.0,"c":8025.5,"v":6806.0,"dr":0.0581,"sa":0.4999},{"date":"2022-09-12","o":8090.5,"h":8181.0,"l":8052.0,"c":8127.0,"v":5156.0,"dr":0.0126,"sa":0.5},{"date":"2022-09-13","o":8127.0,"h":8127.0,"l":7900.0,"c":7917.0,"v":1148.0,"dr":-0.0258,"sa":0.5007},{"date":"2022-09-14","o":8050.0,"h":8100.0,"l":7950.0,"c":8017.5,"v":5339.0,"dr":0.0127,"sa":0.5005},{"date":"2022-09-15","o":7991.5,"h":8175.0,"l":7920.0,"c":8130.0,"v":491.0,"dr":0.014,"sa":0.5006},{"date":"2022-09-16","o":7990.0,"h":8180.0,"l":7990.0,"c":8180.0,"v":6512.0,"dr":0.0062,"sa":0.5006},{"date":"2022-09-19","o":8150.0,"h":8334.5,"l":8128.5,"c":8326.0,"v":5501.0,"dr":0.0178,"sa":0.4996},{"date":"2022-09-20","o":8100.0,"h":8144.5,"l":7910.0,"c":8127.0,"v":5379.0,"dr":-0.0239,"sa":0.5002},{"date":"2022-09-21","o":8232.0,"h":8359.5,"l":8175.5,"c":8175.5,"v":5148.0,"dr":0.006,"sa":0.5001},{"date":"2022-09-22","o":8230.5,"h":8360.0,"l":8218.0,"c":8360.0,"v":2416.0,"dr":0.0226,"sa":0.5004},{"date":"2022-09-23","o":8000.0,"h":8000.0,"l":7510.5,"c":7569.0,"v":2261.0,"dr":-0.0946,"sa":0.5097},{"date":"2022-09-26","o":7609.5,"h":7721.5,"l":7439.0,"c":7507.0,"v":833.0,"dr":-0.0082,"sa":0.5069},{"date":"2022-09-27","o":7745.5,"h":7840.0,"l":7646.0,"c":7800.0,"v":1850.0,"dr":0.039,"sa":0.5075},{"date":"2022-09-28","o":7855.0,"h":8150.0,"l":7855.0,"c":8147.0,"v":2796.0,"dr":0.0445,"sa":0.5074},{"date":"2022-09-29","o":7976.0,"h":8025.5,"l":7871.5,"c":7993.0,"v":1520.0,"dr":-0.0189,"sa":0.5075},{"date":"2022-09-30","o":7881.5,"h":8100.0,"l":7840.0,"c":7992.5,"v":883.0,"dr":-0.0001,"sa":0.5074},{"date":"2022-10-03","o":8580.0,"h":8660.0,"l":8500.0,"c":8657.0,"v":6746.0,"dr":0.0831,"sa":0.5122},{"date":"2022-10-05","o":8728.5,"h":9097.5,"l":8655.0,"c":9075.0,"v":2870.0,"dr":0.0483,"sa":0.5132},{"date":"2022-10-06","o":9043.0,"h":9044.0,"l":8864.5,"c":8960.0,"v":1628.0,"dr":-0.0127,"sa":0.5134},{"date":"2022-10-11","o":8699.0,"h":8713.5,"l":8461.0,"c":8496.0,"v":3622.0,"dr":-0.0518,"sa":0.5149},{"date":"2022-10-12","o":8480.0,"h":8480.0,"l":8209.0,"c":8316.0,"v":816.0,"dr":-0.0212,"sa":0.5153},{"date":"2022-10-13","o":8470.5,"h":9030.0,"l":8470.5,"c":9023.0,"v":2908.0,"dr":0.085,"sa":0.5216},{"date":"2022-10-14","o":8686.5,"h":8686.5,"l":8405.0,"c":8465.0,"v":2178.0,"dr":-0.0618,"sa":0.5257},{"date":"2022-10-17","o":8870.0,"h":8923.0,"l":8746.0,"c":8793.5,"v":1146.0,"dr":0.0388,"sa":0.5267},{"date":"2022-10-18","o":8806.0,"h":8806.0,"l":8599.5,"c":8711.5,"v":863.0,"dr":-0.0093,"sa":0.5268},{"date":"2022-10-19","o":8804.0,"h":8849.0,"l":8729.5,"c":8837.5,"v":1122.0,"dr":0.0145,"sa":0.5269},{"date":"2022-10-20","o":8994.0,"h":8998.5,"l":8847.0,"c":8900.0,"v":2318.0,"dr":0.0071,"sa":0.5257},{"date":"2022-10-21","o":9042.0,"h":9042.0,"l":8921.5,"c":9008.0,"v":1768.0,"dr":0.0121,"sa":0.5257},{"date":"2022-10-25","o":9169.5,"h":9240.5,"l":9127.5,"c":9148.5,"v":1022.0,"dr":0.0156,"sa":0.5238},{"date":"2022-10-26","o":9180.0,"h":9528.0,"l":9180.0,"c":9495.0,"v":2698.0,"dr":0.0379,"sa":0.525},{"date":"2022-10-27","o":9600.0,"h":9750.0,"l":9452.5,"c":9498.0,"v":5246.0,"dr":0.0003,"sa":0.5248},{"date":"2022-10-28","o":9320.5,"h":9400.0,"l":9240.0,"c":9343.5,"v":1623.0,"dr":-0.0163,"sa":0.5245},{"date":"2022-10-31","o":9581.5,"h":9692.0,"l":9568.5,"c":9660.5,"v":2391.0,"dr":0.0339,"sa":0.5252},{"date":"2022-11-01","o":9811.0,"h":9819.5,"l":9634.0,"c":9637.5,"v":2938.0,"dr":-0.0024,"sa":0.525},{"date":"2022-11-02","o":9522.5,"h":9644.0,"l":9362.0,"c":9374.5,"v":2147.0,"dr":-0.0273,"sa":0.5257},{"date":"2022-11-03","o":9470.0,"h":9750.0,"l":9442.5,"c":9740.0,"v":3191.0,"dr":0.039,"sa":0.5268},{"date":"2022-11-04","o":10053.0,"h":10411.0,"l":10000.0,"c":10075.5,"v":1599.0,"dr":0.0344,"sa":0.5275},{"date":"2022-11-07","o":10100.0,"h":10403.0,"l":10058.0,"c":10115.0,"v":6529.0,"dr":0.0039,"sa":0.5275},{"date":"2022-11-08","o":10116.0,"h":10208.5,"l":9931.5,"c":10050.0,"v":1935.0,"dr":-0.0064,"sa":0.5276},{"date":"2022-11-09","o":10031.5,"h":10106.5,"l":9808.0,"c":9825.5,"v":3939.0,"dr":-0.0223,"sa":0.5266},{"date":"2022-11-10","o":10267.5,"h":10267.5,"l":9710.0,"c":9745.0,"v":9249.0,"dr":-0.0082,"sa":0.5263},{"date":"2022-11-11","o":9800.0,"h":10349.0,"l":9800.0,"c":10240.0,"v":3334.0,"dr":0.0508,"sa":0.5284},{"date":"2022-11-14","o":10245.0,"h":10700.0,"l":10085.0,"c":10100.0,"v":1299.0,"dr":-0.0137,"sa":0.5251},{"date":"2022-11-15","o":10526.0,"h":11175.0,"l":10500.0,"c":11130.0,"v":3974.0,"dr":0.102,"sa":0.5343},{"date":"2022-11-16","o":11200.0,"h":11400.0,"l":11119.5,"c":11220.0,"v":2675.0,"dr":0.0081,"sa":0.5333},{"date":"2022-11-17","o":11150.0,"h":11500.0,"l":11050.0,"c":11500.0,"v":866.0,"dr":0.025,"sa":0.5302},{"date":"2022-11-18","o":11520.0,"h":11520.0,"l":11100.0,"c":11180.0,"v":569.0,"dr":-0.0278,"sa":0.5304},{"date":"2022-11-22","o":11170.0,"h":11478.0,"l":11000.0,"c":11435.0,"v":7808.0,"dr":0.0228,"sa":0.5304},{"date":"2022-11-23","o":11435.0,"h":11435.0,"l":10971.0,"c":11099.0,"v":11064.0,"dr":-0.0294,"sa":0.5309},{"date":"2022-11-24","o":11100.0,"h":11200.0,"l":10700.0,"c":11064.0,"v":171.0,"dr":-0.0032,"sa":0.5276},{"date":"2022-11-25","o":11164.0,"h":11200.0,"l":11000.0,"c":11020.0,"v":2571.0,"dr":-0.004,"sa":0.5276},{"date":"2022-11-28","o":10700.0,"h":10820.5,"l":10580.0,"c":10582.0,"v":5643.0,"dr":-0.0397,"sa":0.5294},{"date":"2022-11-29","o":10620.5,"h":10955.5,"l":10620.5,"c":10907.0,"v":8097.0,"dr":0.0307,"sa":0.5284},{"date":"2022-11-30","o":11177.5,"h":11306.5,"l":11028.5,"c":11190.0,"v":6500.0,"dr":0.0259,"sa":0.5288},{"date":"2022-12-01","o":11135.0,"h":11180.5,"l":11019.0,"c":11093.5,"v":2477.0,"dr":-0.0086,"sa":0.5278},{"date":"2022-12-02","o":10875.0,"h":11133.0,"l":10771.5,"c":11104.0,"v":4124.0,"dr":0.0009,"sa":0.5277},{"date":"2022-12-05","o":11180.0,"h":11300.0,"l":10710.0,"c":10711.5,"v":2142.0,"dr":-0.0353,"sa":0.5276},{"date":"2022-12-06","o":11053.5,"h":11271.5,"l":11043.0,"c":11104.0,"v":6238.0,"dr":0.0366,"sa":0.5283},{"date":"2022-12-07","o":11345.0,"h":11348.5,"l":10876.5,"c":10906.5,"v":3353.0,"dr":-0.0178,"sa":0.5286},{"date":"2022-12-12","o":10900.0,"h":10900.0,"l":10621.0,"c":10831.0,"v":4356.0,"dr":-0.0069,"sa":0.5287},{"date":"2022-12-13","o":10943.0,"h":11200.0,"l":10943.0,"c":11200.0,"v":7228.0,"dr":0.0341,"sa":0.5279},{"date":"2022-12-14","o":11200.0,"h":11334.5,"l":10970.0,"c":10970.0,"v":3203.0,"dr":-0.0205,"sa":0.5261},{"date":"2022-12-15","o":11050.5,"h":11063.0,"l":10925.0,"c":11032.0,"v":630.0,"dr":0.0057,"sa":0.5259},{"date":"2022-12-16","o":10829.0,"h":10874.5,"l":10732.0,"c":10875.0,"v":1291.0,"dr":-0.0142,"sa":0.5258},{"date":"2022-12-19","o":11100.0,"h":11141.0,"l":10962.0,"c":11003.0,"v":2873.0,"dr":0.0118,"sa":0.5252},{"date":"2022-12-20","o":11003.0,"h":11240.0,"l":11003.0,"c":11130.0,"v":124.0,"dr":0.0115,"sa":0.5249},{"date":"2022-12-21","o":11350.0,"h":11674.0,"l":11350.0,"c":11628.0,"v":7550.0,"dr":0.0447,"sa":0.526},{"date":"2022-12-22","o":11701.5,"h":11701.5,"l":11413.5,"c":11548.5,"v":990.0,"dr":-0.0068,"sa":0.5261},{"date":"2022-12-23","o":11800.0,"h":12000.0,"l":11652.5,"c":12000.0,"v":1487.0,"dr":0.0391,"sa":0.5244},{"date":"2022-12-26","o":12328.0,"h":12520.0,"l":12100.5,"c":12361.5,"v":296.0,"dr":0.0301,"sa":0.5249},{"date":"2022-12-28","o":11976.0,"h":12311.5,"l":11976.0,"c":12099.5,"v":1622.0,"dr":-0.0212,"sa":0.5239},{"date":"2022-12-29","o":12400.0,"h":12400.0,"l":11988.0,"c":12046.0,"v":329.0,"dr":-0.0044,"sa":0.5239},{"date":"2022-12-30","o":11984.5,"h":12050.0,"l":11600.0,"c":12050.0,"v":237.0,"dr":0.0003,"sa":0.5233},{"date":"2023-01-02","o":12450.0,"h":12763.0,"l":12100.0,"c":12690.0,"v":235.0,"dr":0.0531,"sa":0.5255},{"date":"2023-01-03","o":11979.5,"h":12056.5,"l":11410.0,"c":11661.5,"v":12309.0,"dr":-0.081,"sa":0.5325},{"date":"2023-01-04","o":11200.0,"h":11263.0,"l":10840.0,"c":10952.5,"v":6465.0,"dr":-0.0608,"sa":0.5364},{"date":"2023-01-05","o":11080.0,"h":11245.5,"l":11080.0,"c":11160.5,"v":8807.0,"dr":0.019,"sa":0.5351},{"date":"2023-01-06","o":11350.0,"h":11435.5,"l":11210.0,"c":11258.0,"v":8933.0,"dr":0.0087,"sa":0.5351},{"date":"2023-01-09","o":11290.0,"h":11710.0,"l":11290.0,"c":11309.0,"v":6531.0,"dr":0.0045,"sa":0.5342},{"date":"2023-01-10","o":11700.0,"h":11715.0,"l":11270.5,"c":11488.0,"v":6429.0,"dr":0.0158,"sa":0.5342},{"date":"2023-01-11","o":11546.0,"h":11668.5,"l":11398.0,"c":11607.5,"v":3989.0,"dr":0.0104,"sa":0.5342},{"date":"2023-01-12","o":11718.0,"h":12115.0,"l":11718.0,"c":12099.5,"v":5604.0,"dr":0.0424,"sa":0.5355},{"date":"2023-01-13","o":12161.0,"h":12312.0,"l":12025.0,"c":12262.5,"v":3858.0,"dr":0.0135,"sa":0.5355},{"date":"2023-01-16","o":12240.0,"h":12515.0,"l":12000.0,"c":12301.0,"v":484.0,"dr":0.0031,"sa":0.5328},{"date":"2023-01-17","o":12518.0,"h":13100.0,"l":12518.0,"c":12974.5,"v":5052.0,"dr":0.0548,"sa":0.5348},{"date":"2023-01-18","o":13555.0,"h":13555.0,"l":12616.5,"c":12642.0,"v":9821.0,"dr":-0.0256,"sa":0.5357},{"date":"2023-01-19","o":12700.0,"h":12700.0,"l":12296.0,"c":12470.0,"v":2956.0,"dr":-0.0136,"sa":0.5354},{"date":"2023-01-20","o":12800.0,"h":13110.0,"l":12680.0,"c":12817.0,"v":3849.0,"dr":0.0278,"sa":0.5359},{"date":"2023-01-23","o":12950.0,"h":12991.0,"l":12668.0,"c":12696.5,"v":11505.0,"dr":-0.0094,"sa":0.5359},{"date":"2023-01-24","o":12700.0,"h":12716.0,"l":12550.0,"c":12580.0,"v":1883.0,"dr":-0.0092,"sa":0.5359},{"date":"2023-01-25","o":12587.5,"h":12915.0,"l":12500.0,"c":12890.0,"v":669.0,"dr":0.0246,"sa":0.5363},{"date":"2023-01-26","o":12883.0,"h":13103.0,"l":12752.5,"c":13102.0,"v":545.0,"dr":0.0164,"sa":0.5362},{"date":"2023-01-27","o":13120.0,"h":13424.0,"l":13013.0,"c":13080.0,"v":8583.0,"dr":-0.0017,"sa":0.5353},{"date":"2023-01-30","o":13176.0,"h":13176.0,"l":12975.0,"c":12975.0,"v":1553.0,"dr":-0.008,"sa":0.5354},{"date":"2023-01-31","o":12975.0,"h":13123.0,"l":12805.0,"c":13060.0,"v":3084.0,"dr":0.0066,"sa":0.5338},{"date":"2023-02-01","o":12870.5,"h":12870.5,"l":12412.0,"c":12700.0,"v":6853.0,"dr":-0.0276,"sa":0.5347},{"date":"2023-02-02","o":12725.0,"h":12725.0,"l":12036.0,"c":12132.5,"v":5412.0,"dr":-0.0447,"sa":0.5367},{"date":"2023-02-03","o":12351.0,"h":12351.0,"l":11874.0,"c":12000.5,"v":2786.0,"dr":-0.0109,"sa":0.5355},{"date":"2023-02-06","o":11850.0,"h":11967.5,"l":11649.5,"c":11967.5,"v":2381.0,"dr":-0.0027,"sa":0.5354},{"date":"2023-02-07","o":12000.0,"h":12091.0,"l":11963.0,"c":12065.0,"v":1163.0,"dr":0.0081,"sa":0.5308},{"date":"2023-02-08","o":12250.0,"h":12357.5,"l":12143.5,"c":12306.0,"v":1309.0,"dr":0.02,"sa":0.5301},{"date":"2023-02-09","o":12400.0,"h":12442.5,"l":12324.0,"c":12370.0,"v":1345.0,"dr":0.0052,"sa":0.5301},{"date":"2023-02-10","o":12500.0,"h":12795.0,"l":12500.0,"c":12757.5,"v":3392.0,"dr":0.0313,"sa":0.5276},{"date":"2023-02-13","o":12757.5,"h":12757.5,"l":12500.0,"c":12697.0,"v":1750.0,"dr":-0.0047,"sa":0.5277},{"date":"2023-02-14","o":12900.0,"h":13032.5,"l":12823.0,"c":12919.5,"v":2637.0,"dr":0.0175,"sa":0.5253},{"date":"2023-02-15","o":12922.0,"h":12922.0,"l":12564.5,"c":12701.0,"v":385.0,"dr":-0.0169,"sa":0.5251},{"date":"2023-02-16","o":13600.0,"h":13800.0,"l":13116.5,"c":13599.0,"v":10929.0,"dr":0.0707,"sa":0.529},{"date":"2023-02-17","o":13599.0,"h":13599.0,"l":12820.0,"c":12917.0,"v":2801.0,"dr":-0.0502,"sa":0.5317},{"date":"2023-02-22","o":12895.0,"h":12895.0,"l":12156.0,"c":12224.5,"v":2259.0,"dr":-0.0536,"sa":0.534},{"date":"2023-02-23","o":12381.5,"h":12667.0,"l":12350.0,"c":12480.5,"v":5234.0,"dr":0.0209,"sa":0.5342},{"date":"2023-02-24","o":12402.5,"h":12402.5,"l":12100.5,"c":12300.0,"v":1290.0,"dr":-0.0145,"sa":0.5344},{"date":"2023-02-27","o":12373.5,"h":12546.0,"l":12370.5,"c":12400.0,"v":1721.0,"dr":0.0081,"sa":0.5343},{"date":"2023-02-28","o":12400.0,"h":12400.0,"l":12050.0,"c":12113.5,"v":1784.0,"dr":-0.0231,"sa":0.5346},{"date":"2023-03-01","o":12181.0,"h":12435.5,"l":12181.0,"c":12400.0,"v":1180.0,"dr":0.0237,"sa":0.5349},{"date":"2023-03-02","o":12754.0,"h":12909.0,"l":12654.5,"c":12899.0,"v":1301.0,"dr":0.0402,"sa":0.5362},{"date":"2023-03-03","o":12798.0,"h":12962.5,"l":12716.5,"c":12813.0,"v":1306.0,"dr":-0.0067,"sa":0.5349},{"date":"2023-03-06","o":12767.5,"h":13000.0,"l":12767.5,"c":13000.0,"v":5308.0,"dr":0.0146,"sa":0.5332},{"date":"2023-03-07","o":12789.0,"h":13218.0,"l":12789.0,"c":12959.5,"v":1282.0,"dr":-0.0031,"sa":0.5327},{"date":"2023-03-08","o":12750.0,"h":12850.0,"l":12600.0,"c":12830.0,"v":1232.0,"dr":-0.01,"sa":0.5318},{"date":"2023-03-09","o":12780.0,"h":13000.5,"l":12696.0,"c":12710.0,"v":3559.0,"dr":-0.0094,"sa":0.5319},{"date":"2023-03-10","o":12800.0,"h":12958.0,"l":12598.0,"c":12640.0,"v":1330.0,"dr":-0.0055,"sa":0.5311},{"date":"2023-03-13","o":12320.0,"h":12409.0,"l":12152.0,"c":12212.0,"v":709.0,"dr":-0.0339,"sa":0.5315},{"date":"2023-03-14","o":12272.0,"h":12454.0,"l":12095.0,"c":12269.0,"v":507.0,"dr":0.0047,"sa":0.5266},{"date":"2023-03-15","o":11700.0,"h":11700.0,"l":11128.0,"c":11388.5,"v":5864.0,"dr":-0.0718,"sa":0.5311},{"date":"2023-03-16","o":11246.0,"h":11614.0,"l":11125.5,"c":11590.0,"v":1899.0,"dr":0.0177,"sa":0.531},{"date":"2023-03-17","o":11307.5,"h":11500.0,"l":11280.0,"c":11381.5,"v":2635.0,"dr":-0.018,"sa":0.5308},{"date":"2023-03-20","o":11381.5,"h":11604.0,"l":11381.5,"c":11465.0,"v":1165.0,"dr":0.0073,"sa":0.5275},{"date":"2023-03-21","o":11922.0,"h":11988.0,"l":11712.0,"c":11866.5,"v":4591.0,"dr":0.035,"sa":0.5284},{"date":"2023-03-22","o":11702.0,"h":11751.0,"l":11404.0,"c":11404.0,"v":8454.0,"dr":-0.039,"sa":0.526},{"date":"2023-03-23","o":11568.0,"h":11641.5,"l":10900.5,"c":11006.0,"v":4162.0,"dr":-0.0349,"sa":0.5269},{"date":"2023-03-27","o":11000.0,"h":11220.0,"l":10862.0,"c":11172.5,"v":1702.0,"dr":0.0151,"sa":0.527},{"date":"2023-03-28","o":11250.0,"h":11392.0,"l":11239.5,"c":11264.5,"v":3372.0,"dr":0.0082,"sa":0.5238},{"date":"2023-03-29","o":11275.0,"h":11384.0,"l":11214.0,"c":11330.5,"v":329.0,"dr":0.0059,"sa":0.5225},{"date":"2023-03-30","o":11336.0,"h":11487.5,"l":11332.0,"c":11407.5,"v":1543.0,"dr":0.0068,"sa":0.5221},{"date":"2023-03-31","o":11576.5,"h":11627.5,"l":11450.0,"c":11560.5,"v":3918.0,"dr":0.0134,"sa":0.5192},{"date":"2023-04-03","o":12040.0,"h":12208.0,"l":11950.0,"c":12036.5,"v":4222.0,"dr":0.0412,"sa":0.5205},{"date":"2023-04-04","o":11981.0,"h":12064.0,"l":11673.0,"c":11787.5,"v":3845.0,"dr":-0.0207,"sa":0.5179},{"date":"2023-04-05","o":12000.0,"h":12000.0,"l":11489.0,"c":11600.5,"v":2951.0,"dr":-0.0159,"sa":0.5177},{"date":"2023-04-10","o":11680.0,"h":11689.5,"l":11438.0,"c":11485.0,"v":3443.0,"dr":-0.01,"sa":0.5177},{"date":"2023-04-11","o":11600.0,"h":11741.5,"l":11564.0,"c":11591.5,"v":5551.0,"dr":0.0093,"sa":0.517},{"date":"2023-04-12","o":11746.0,"h":11750.0,"l":11623.0,"c":11679.5,"v":4556.0,"dr":0.0076,"sa":0.5146},{"date":"2023-04-13","o":11844.0,"h":12057.0,"l":11844.0,"c":12048.0,"v":2877.0,"dr":0.0316,"sa":0.5142},{"date":"2023-04-14","o":12012.0,"h":12028.0,"l":11800.0,"c":11888.5,"v":2817.0,"dr":-0.0132,"sa":0.5145},{"date":"2023-04-17","o":11888.5,"h":12088.0,"l":11856.5,"c":11995.5,"v":8137.0,"dr":0.009,"sa":0.5143},{"date":"2023-04-18","o":12050.0,"h":12433.0,"l":11930.0,"c":12410.5,"v":5756.0,"dr":0.0346,"sa":0.5153},{"date":"2023-04-19","o":12411.5,"h":12617.0,"l":12229.5,"c":12512.5,"v":2761.0,"dr":0.0082,"sa":0.5153},{"date":"2023-04-20","o":12490.0,"h":12614.0,"l":12243.5,"c":12590.0,"v":4446.0,"dr":0.0062,"sa":0.5139},{"date":"2023-04-21","o":12550.0,"h":13040.0,"l":12390.0,"c":12993.0,"v":2797.0,"dr":0.032,"sa":0.5147},{"date":"2023-04-24","o":13192.0,"h":13850.0,"l":13063.5,"c":13839.5,"v":7192.0,"dr":0.0652,"sa":0.5182},{"date":"2023-04-25","o":13326.0,"h":13821.0,"l":13305.0,"c":13349.0,"v":8131.0,"dr":-0.0354,"sa":0.5187},{"date":"2023-04-26","o":13305.0,"h":13454.0,"l":12938.0,"c":13430.0,"v":3319.0,"dr":0.0061,"sa":0.5187},{"date":"2023-04-27","o":13353.0,"h":13353.0,"l":12690.0,"c":12716.0,"v":5025.0,"dr":-0.0532,"sa":0.5215},{"date":"2023-04-28","o":12846.0,"h":13174.0,"l":12846.0,"c":12979.0,"v":3903.0,"dr":0.0207,"sa":0.5213},{"date":"2023-05-02","o":12600.0,"h":12660.0,"l":12339.5,"c":12549.5,"v":4189.0,"dr":-0.0331,"sa":0.5223},{"date":"2023-05-03","o":12653.0,"h":12653.0,"l":12020.0,"c":12042.5,"v":14378.0,"dr":-0.0404,"sa":0.5241},{"date":"2023-05-04","o":12185.5,"h":12188.0,"l":11976.0,"c":12062.5,"v":17517.0,"dr":0.0017,"sa":0.5234},{"date":"2023-05-05","o":12351.5,"h":12493.0,"l":12276.0,"c":12479.5,"v":9886.0,"dr":0.0346,"sa":0.5243},{"date":"2023-05-08","o":12734.0,"h":12734.0,"l":12496.0,"c":12683.5,"v":4668.0,"dr":0.0163,"sa":0.5244},{"date":"2023-05-09","o":12544.0,"h":12644.0,"l":12405.5,"c":12447.0,"v":2752.0,"dr":-0.0186,"sa":0.5233},{"date":"2023-05-10","o":12300.0,"h":12300.0,"l":12011.0,"c":12135.0,"v":5054.0,"dr":-0.0251,"sa":0.5239},{"date":"2023-05-11","o":11978.0,"h":12067.0,"l":11854.0,"c":12022.5,"v":8264.0,"dr":-0.0093,"sa":0.5239},{"date":"2023-05-12","o":12210.0,"h":12472.0,"l":12152.0,"c":12427.0,"v":14618.0,"dr":0.0336,"sa":0.5244},{"date":"2023-05-15","o":12422.0,"h":12622.5,"l":12382.5,"c":12606.5,"v":2085.0,"dr":0.0144,"sa":0.5244},{"date":"2023-05-16","o":12563.5,"h":12710.5,"l":12522.5,"c":12630.5,"v":5300.0,"dr":0.0019,"sa":0.5241},{"date":"2023-05-17","o":12800.0,"h":13000.0,"l":12800.0,"c":12995.0,"v":4058.0,"dr":0.0289,"sa":0.5246},{"date":"2023-05-18","o":12806.0,"h":13244.5,"l":12725.0,"c":13203.5,"v":2645.0,"dr":0.016,"sa":0.5246},{"date":"2023-05-19","o":13300.0,"h":13444.5,"l":13166.0,"c":13214.0,"v":2584.0,"dr":0.0008,"sa":0.5236},{"date":"2023-05-22","o":13139.5,"h":13139.5,"l":12870.0,"c":12991.0,"v":6014.0,"dr":-0.0169,"sa":0.5239},{"date":"2023-05-23","o":13178.0,"h":13178.0,"l":13025.0,"c":13102.5,"v":3689.0,"dr":0.0086,"sa":0.52},{"date":"2023-05-24","o":13100.0,"h":13236.0,"l":12900.0,"c":12939.5,"v":1133.0,"dr":-0.0124,"sa":0.5194},{"date":"2023-05-29","o":12900.0,"h":13500.0,"l":12330.5,"c":12800.0,"v":1302.0,"dr":-0.0108,"sa":0.5195},{"date":"2023-05-30","o":12697.0,"h":12697.0,"l":12367.0,"c":12453.5,"v":4491.0,"dr":-0.0271,"sa":0.5202},{"date":"2023-05-31","o":12307.5,"h":12307.5,"l":12063.5,"c":12112.5,"v":8405.0,"dr":-0.0274,"sa":0.518},{"date":"2023-06-01","o":12407.0,"h":12794.0,"l":12258.5,"c":12756.0,"v":7270.0,"dr":0.0531,"sa":0.5186},{"date":"2023-06-02","o":12895.0,"h":13346.5,"l":12895.0,"c":13235.0,"v":7593.0,"dr":0.0376,"sa":0.5193},{"date":"2023-06-05","o":13260.0,"h":13355.0,"l":13154.5,"c":13239.5,"v":9230.0,"dr":0.0003,"sa":0.5193},{"date":"2023-06-06","o":13580.0,"h":13580.0,"l":13187.0,"c":13451.5,"v":5979.0,"dr":0.016,"sa":0.5191},{"date":"2023-06-07","o":13451.0,"h":13774.0,"l":13394.0,"c":13717.5,"v":11864.0,"dr":0.0198,"sa":0.5193},{"date":"2023-06-08","o":13750.0,"h":13909.0,"l":13700.0,"c":13862.0,"v":8307.0,"dr":0.0105,"sa":0.5186},{"date":"2023-06-09","o":13835.0,"h":13916.0,"l":13717.0,"c":13750.5,"v":3874.0,"dr":-0.008,"sa":0.5187},{"date":"2023-06-12","o":13800.0,"h":13802.0,"l":13627.0,"c":13715.0,"v":14210.0,"dr":-0.0026,"sa":0.5183},{"date":"2023-06-13","o":14003.5,"h":14244.0,"l":14003.5,"c":14071.0,"v":12648.0,"dr":0.026,"sa":0.5183},{"date":"2023-06-14","o":14110.0,"h":14178.0,"l":13926.5,"c":13980.0,"v":1805.0,"dr":-0.0065,"sa":0.5183},{"date":"2023-06-15","o":14228.0,"h":14460.0,"l":14228.0,"c":14404.5,"v":5221.0,"dr":0.0304,"sa":0.5189},{"date":"2023-06-16","o":14420.0,"h":14464.0,"l":14232.5,"c":14291.0,"v":5753.0,"dr":-0.0079,"sa":0.519},{"date":"2023-06-21","o":14316.0,"h":14347.5,"l":14132.0,"c":14311.5,"v":2943.0,"dr":0.0014,"sa":0.519},{"date":"2023-06-22","o":14181.0,"h":14378.0,"l":14181.0,"c":14341.5,"v":2800.0,"dr":0.0021,"sa":0.519},{"date":"2023-06-23","o":14350.0,"h":14544.0,"l":14234.0,"c":14512.5,"v":6030.0,"dr":0.0119,"sa":0.5185},{"date":"2023-06-26","o":14840.5,"h":14840.5,"l":14455.0,"c":14515.5,"v":5989.0,"dr":0.0002,"sa":0.5184},{"date":"2023-06-27","o":14362.0,"h":14582.5,"l":14351.5,"c":14515.0,"v":6613.0,"dr":-0.0,"sa":0.5184},{"date":"2023-06-28","o":14372.0,"h":14488.0,"l":14355.0,"c":14383.5,"v":4479.0,"dr":-0.0091,"sa":0.518},{"date":"2023-06-29","o":14940.0,"h":15038.5,"l":14766.5,"c":14856.5,"v":16854.0,"dr":0.0329,"sa":0.5181},{"date":"2023-06-30","o":15098.0,"h":15407.0,"l":15098.0,"c":15377.5,"v":12008.0,"dr":0.0351,"sa":0.518},{"date":"2023-07-03","o":15307.5,"h":16300.0,"l":15111.5,"c":15480.0,"v":10601.0,"dr":0.0067,"sa":0.5156},{"date":"2023-07-04","o":15530.0,"h":16400.0,"l":15500.0,"c":15704.5,"v":1908.0,"dr":0.0145,"sa":0.5155},{"date":"2023-07-05","o":15298.0,"h":15298.0,"l":15065.0,"c":15162.0,"v":12222.0,"dr":-0.0345,"sa":0.513},{"date":"2023-07-06","o":14993.5,"h":15013.5,"l":14820.0,"c":15006.0,"v":13852.0,"dr":-0.0103,"sa":0.5106},{"date":"2023-07-07","o":15336.5,"h":15684.5,"l":15256.0,"c":15606.5,"v":13078.0,"dr":0.04,"sa":0.5114},{"date":"2023-07-10","o":15660.0,"h":15686.5,"l":15394.5,"c":15552.0,"v":9916.0,"dr":-0.0035,"sa":0.5095},{"date":"2023-07-11","o":15580.0,"h":16000.0,"l":15580.0,"c":15965.0,"v":6222.0,"dr":0.0266,"sa":0.5091},{"date":"2023-07-12","o":16402.0,"h":16520.5,"l":16332.5,"c":16438.5,"v":9519.0,"dr":0.0297,"sa":0.5089},{"date":"2023-07-13","o":16559.0,"h":16873.0,"l":16559.0,"c":16870.0,"v":4468.0,"dr":0.0262,"sa":0.5092},{"date":"2023-07-14","o":16873.0,"h":17218.0,"l":16830.5,"c":17185.5,"v":5657.0,"dr":0.0187,"sa":0.5092},{"date":"2023-07-17","o":17382.0,"h":17382.0,"l":16980.0,"c":17007.0,"v":2712.0,"dr":-0.0104,"sa":0.5025},{"date":"2023-07-18","o":17300.0,"h":17430.0,"l":17058.5,"c":17092.5,"v":1905.0,"dr":0.005,"sa":0.498},{"date":"2023-07-19","o":17304.0,"h":17304.0,"l":16954.5,"c":17050.0,"v":5310.0,"dr":-0.0025,"sa":0.4973},{"date":"2023-07-20","o":17400.0,"h":17700.0,"l":17400.0,"c":17545.5,"v":3457.0,"dr":0.0291,"sa":0.477},{"date":"2023-07-21","o":17546.0,"h":17750.0,"l":17487.5,"c":17730.5,"v":4308.0,"dr":0.0105,"sa":0.4723},{"date":"2023-07-24","o":17685.0,"h":17855.0,"l":17685.0,"c":17818.5,"v":4674.0,"dr":0.005,"sa":0.4722},{"date":"2023-07-25","o":17715.0,"h":18050.0,"l":17632.0,"c":18034.5,"v":5774.0,"dr":0.0121,"sa":0.4693},{"date":"2023-07-26","o":17836.0,"h":18005.0,"l":17704.0,"c":17955.0,"v":3470.0,"dr":-0.0044,"sa":0.4692},{"date":"2023-07-27","o":17950.5,"h":18120.5,"l":17869.0,"c":17900.0,"v":2909.0,"dr":-0.0031,"sa":0.4685},{"date":"2023-07-28","o":18186.0,"h":18192.0,"l":18025.0,"c":18163.5,"v":2861.0,"dr":0.0147,"sa":0.4677},{"date":"2023-07-31","o":18200.0,"h":18516.5,"l":18200.0,"c":18455.0,"v":2054.0,"dr":0.016,"sa":0.4651},{"date":"2023-08-01","o":18585.5,"h":18879.5,"l":18500.0,"c":18832.5,"v":4147.0,"dr":0.0205,"sa":0.464},{"date":"2023-08-02","o":18508.5,"h":18760.0,"l":18401.5,"c":18755.5,"v":2413.0,"dr":-0.0041,"sa":0.4637},{"date":"2023-08-03","o":12750.0,"h":12850.0,"l":12600.0,"c":12830.0,"v":1232.0,"dr":-0.3159,"sa":0.5603},{"date":"2023-08-04","o":19137.0,"h":19412.0,"l":19088.0,"c":19199.0,"v":13504.0,"dr":0.4964,"sa":0.7459},{"date":"2023-08-07","o":18990.0,"h":19586.0,"l":18990.0,"c":19562.0,"v":2287.0,"dr":0.0189,"sa":0.7451},{"date":"2023-08-08","o":19500.0,"h":19950.0,"l":19500.0,"c":19722.0,"v":4371.0,"dr":0.0082,"sa":0.745},{"date":"2023-08-09","o":20176.0,"h":20403.5,"l":19897.5,"c":19928.0,"v":5729.0,"dr":0.0104,"sa":0.7431},{"date":"2023-08-10","o":20022.0,"h":20341.0,"l":20022.0,"c":20171.5,"v":2954.0,"dr":0.0122,"sa":0.7405},{"date":"2023-08-11","o":20412.0,"h":20412.0,"l":20025.5,"c":20258.0,"v":4579.0,"dr":0.0043,"sa":0.739},{"date":"2023-08-14","o":20917.0,"h":22204.0,"l":20917.0,"c":22040.0,"v":9620.0,"dr":0.088,"sa":0.741},{"date":"2023-08-15","o":22062.5,"h":23400.0,"l":22048.5,"c":23394.0,"v":2837.0,"dr":0.0614,"sa":0.7429},{"date":"2023-08-16","o":23500.0,"h":24003.0,"l":23500.0,"c":23905.0,"v":4109.0,"dr":0.0218,"sa":0.7428},{"date":"2023-08-17","o":24131.5,"h":24712.5,"l":24063.5,"c":24478.0,"v":2925.0,"dr":0.024,"sa":0.742},{"date":"2023-08-18","o":24644.0,"h":24842.0,"l":24481.5,"c":24793.0,"v":4419.0,"dr":0.0129,"sa":0.7415},{"date":"2023-08-22","o":24500.0,"h":25010.0,"l":24436.5,"c":24519.0,"v":3634.0,"dr":-0.0111,"sa":0.7415},{"date":"2023-08-23","o":24348.0,"h":24625.0,"l":24136.0,"c":24547.5,"v":8435.0,"dr":0.0012,"sa":0.7415},{"date":"2023-08-24","o":24580.0,"h":24933.0,"l":24565.0,"c":24751.0,"v":8731.0,"dr":0.0083,"sa":0.7414},{"date":"2023-08-25","o":24800.0,"h":25056.0,"l":24731.0,"c":24970.5,"v":3352.0,"dr":0.0089,"sa":0.7414},{"date":"2023-08-28","o":25269.0,"h":25833.0,"l":25269.0,"c":25805.5,"v":2297.0,"dr":0.0334,"sa":0.7419},{"date":"2023-08-29","o":26500.0,"h":26830.0,"l":26137.0,"c":26751.5,"v":2538.0,"dr":0.0367,"sa":0.7395},{"date":"2023-08-30","o":27360.0,"h":27360.0,"l":26187.0,"c":26624.0,"v":7241.0,"dr":-0.0048,"sa":0.7395},{"date":"2023-08-31","o":26175.5,"h":26175.5,"l":24700.0,"c":24868.0,"v":5111.0,"dr":-0.066,"sa":0.7409},{"date":"2023-09-01","o":25473.0,"h":25476.0,"l":24676.0,"c":24800.0,"v":1626.0,"dr":-0.0027,"sa":0.7407},{"date":"2023-09-04","o":24750.0,"h":25251.0,"l":22998.0,"c":24780.0,"v":1315.0,"dr":-0.0008,"sa":0.7404},{"date":"2023-09-05","o":24918.0,"h":24945.5,"l":24030.5,"c":24448.0,"v":4456.0,"dr":-0.0134,"sa":0.7378},{"date":"2023-09-06","o":23372.0,"h":24732.0,"l":23372.0,"c":24450.0,"v":3992.0,"dr":0.0001,"sa":0.7378},{"date":"2023-09-07","o":24450.0,"h":24450.0,"l":23251.0,"c":23223.5,"v":6873.0,"dr":-0.0502,"sa":0.7399},{"date":"2023-09-08","o":23499.0,"h":23795.5,"l":23436.0,"c":23537.0,"v":9353.0,"dr":0.0135,"sa":0.7395},{"date":"2023-09-11","o":23752.0,"h":23865.5,"l":23555.0,"c":23700.0,"v":2158.0,"dr":0.0069,"sa":0.7382},{"date":"2023-09-12","o":24000.0,"h":24140.0,"l":23766.0,"c":24126.5,"v":1856.0,"dr":0.018,"sa":0.7365},{"date":"2023-09-13","o":24128.0,"h":24241.5,"l":23750.0,"c":23795.0,"v":1896.0,"dr":-0.0137,"sa":0.7367},{"date":"2023-09-14","o":24765.5,"h":24765.5,"l":24244.5,"c":24388.0,"v":1110.0,"dr":0.0249,"sa":0.7358},{"date":"2023-09-15","o":23500.0,"h":24564.0,"l":23500.0,"c":24138.5,"v":2003.0,"dr":-0.0102,"sa":0.7359},{"date":"2023-09-18","o":24249.0,"h":24249.0,"l":23850.0,"c":23991.0,"v":1684.0,"dr":-0.0061,"sa":0.7359},{"date":"2023-09-19","o":23973.0,"h":23973.0,"l":23585.5,"c":23677.5,"v":2801.0,"dr":-0.0131,"sa":0.7355},{"date":"2023-09-20","o":23300.0,"h":23980.5,"l":23300.0,"c":23699.5,"v":2123.0,"dr":0.0009,"sa":0.7356},{"date":"2023-09-21","o":23800.0,"h":23800.0,"l":23200.0,"c":23329.0,"v":1161.0,"dr":-0.0156,"sa":0.734},{"date":"2023-09-22","o":23600.0,"h":23732.0,"l":23213.5,"c":23392.0,"v":5027.0,"dr":0.0027,"sa":0.7339},{"date":"2023-09-25","o":23371.5,"h":23822.0,"l":23233.0,"c":23777.0,"v":3974.0,"dr":0.0165,"sa":0.7334},{"date":"2023-09-26","o":23712.0,"h":24238.0,"l":23642.5,"c":23920.0,"v":1917.0,"dr":0.006,"sa":0.7333},{"date":"2023-09-27","o":24338.5,"h":25203.0,"l":24338.5,"c":25133.5,"v":2400.0,"dr":0.0507,"sa":0.7347},{"date":"2023-09-28","o":24706.0,"h":26300.0,"l":24706.0,"c":26316.0,"v":2288.0,"dr":0.047,"sa":0.7358},{"date":"2023-09-29","o":26314.0,"h":26453.0,"l":25500.0,"c":25970.5,"v":5054.0,"dr":-0.0131,"sa":0.736},{"date":"2023-10-02","o":25435.0,"h":25550.0,"l":25193.0,"c":25266.5,"v":4806.0,"dr":-0.0271,"sa":0.7361},{"date":"2023-10-03","o":25267.0,"h":25267.0,"l":25267.0,"c":25267.0,"v":2.0,"dr":0.0,"sa":0.7361},{"date":"2023-10-04","o":26122.0,"h":27315.0,"l":25700.0,"c":27208.5,"v":3913.0,"dr":0.0768,"sa":0.7394},{"date":"2023-10-05","o":27500.0,"h":28162.5,"l":25000.0,"c":26191.0,"v":2135.0,"dr":-0.0374,"sa":0.7338},{"date":"2023-10-06","o":27165.5,"h":28003.5,"l":26715.0,"c":26715.5,"v":2504.0,"dr":0.02,"sa":0.7338},{"date":"2023-10-09","o":27780.0,"h":29099.0,"l":27780.0,"c":28532.0,"v":9642.0,"dr":0.068,"sa":0.7356},{"date":"2023-10-10","o":28600.0,"h":32097.5,"l":28600.0,"c":31000.0,"v":9617.0,"dr":0.0865,"sa":0.739},{"date":"2023-10-11","o":32000.0,"h":32000.0,"l":29064.5,"c":30612.0,"v":11380.0,"dr":-0.0125,"sa":0.7388},{"date":"2023-10-12","o":30550.0,"h":31600.0,"l":30550.0,"c":30882.0,"v":8449.0,"dr":0.0088,"sa":0.7388},{"date":"2023-10-17","o":32432.5,"h":33554.0,"l":32200.0,"c":32260.0,"v":7072.0,"dr":0.0446,"sa":0.7358},{"date":"2023-10-18","o":33239.5,"h":33239.5,"l":31535.0,"c":31913.0,"v":4523.0,"dr":-0.0108,"sa":0.7348},{"date":"2023-10-19","o":31502.5,"h":32141.5,"l":31194.0,"c":31713.5,"v":5665.0,"dr":-0.0063,"sa":0.7346},{"date":"2023-10-20","o":32000.0,"h":33099.0,"l":31443.0,"c":33099.0,"v":5587.0,"dr":0.0437,"sa":0.7333},{"date":"2023-10-23","o":33600.0,"h":33600.0,"l":29000.0,"c":29434.0,"v":2849.0,"dr":-0.1107,"sa":0.7421},{"date":"2023-10-24","o":30610.0,"h":31304.0,"l":28100.0,"c":28100.0,"v":1994.0,"dr":-0.0453,"sa":0.7396},{"date":"2023-10-25","o":29019.5,"h":29535.5,"l":26714.0,"c":29451.5,"v":3052.0,"dr":0.0481,"sa":0.7377},{"date":"2023-10-26","o":29472.0,"h":29472.0,"l":27391.0,"c":27852.5,"v":2150.0,"dr":-0.0543,"sa":0.7395},{"date":"2023-10-27","o":27500.0,"h":27950.0,"l":26621.5,"c":26888.5,"v":1121.0,"dr":-0.0346,"sa":0.7404},{"date":"2023-10-30","o":27500.0,"h":27500.0,"l":26267.5,"c":26403.5,"v":1955.0,"dr":-0.018,"sa":0.7407},{"date":"2023-10-31","o":27000.0,"h":27015.0,"l":26271.0,"c":27015.0,"v":839.0,"dr":0.0232,"sa":0.7409},{"date":"2023-11-01","o":26481.0,"h":28125.0,"l":26481.0,"c":28065.5,"v":1792.0,"dr":0.0389,"sa":0.7417},{"date":"2023-11-02","o":30903.5,"h":31270.0,"l":30051.5,"c":30435.0,"v":4977.0,"dr":0.0844,"sa":0.7458},{"date":"2023-11-03","o":30734.5,"h":30734.5,"l":29326.5,"c":30299.5,"v":4515.0,"dr":-0.0045,"sa":0.7451},{"date":"2023-11-07","o":30600.0,"h":31601.5,"l":29366.0,"c":29549.5,"v":1858.0,"dr":-0.0248,"sa":0.7457},{"date":"2023-11-08","o":30052.0,"h":30052.0,"l":27897.0,"c":27954.0,"v":2502.0,"dr":-0.054,"sa":0.7478},{"date":"2023-11-09","o":28500.0,"h":29588.5,"l":28490.0,"c":29500.0,"v":1105.0,"dr":0.0553,"sa":0.7489},{"date":"2023-11-10","o":30216.5,"h":30984.5,"l":30183.5,"c":30282.5,"v":3711.0,"dr":0.0265,"sa":0.7492},{"date":"2023-11-13","o":31400.0,"h":31400.0,"l":30000.0,"c":30659.5,"v":1572.0,"dr":0.0124,"sa":0.7485},{"date":"2023-11-14","o":31656.5,"h":31656.5,"l":30406.0,"c":30631.0,"v":1719.0,"dr":-0.0009,"sa":0.7478},{"date":"2023-11-15","o":30631.0,"h":31034.0,"l":30316.0,"c":30360.5,"v":1431.0,"dr":-0.0088,"sa":0.7473},{"date":"2023-11-16","o":30500.0,"h":30880.0,"l":28881.0,"c":29040.0,"v":2130.0,"dr":-0.0435,"sa":0.749},{"date":"2023-11-17","o":29562.0,"h":31500.0,"l":26267.5,"c":30981.5,"v":2405.0,"dr":0.0669,"sa":0.7514},{"date":"2023-11-21","o":36000.0,"h":36000.0,"l":28333.0,"c":29996.5,"v":2098.0,"dr":-0.0318,"sa":0.7518},{"date":"2023-11-22","o":30100.0,"h":35350.0,"l":28500.0,"c":33943.0,"v":1145.0,"dr":0.1316,"sa":0.7622},{"date":"2023-11-23","o":35895.0,"h":35895.0,"l":30717.0,"c":34936.5,"v":695.0,"dr":0.0293,"sa":0.7612},{"date":"2023-11-24","o":34935.0,"h":35000.0,"l":31550.0,"c":33308.0,"v":2697.0,"dr":-0.0466,"sa":0.7628},{"date":"2023-11-27","o":32820.0,"h":32820.0,"l":27615.0,"c":29080.5,"v":6061.0,"dr":-0.1269,"sa":0.7681},{"date":"2023-11-28","o":30500.0,"h":30500.0,"l":27084.0,"c":28400.0,"v":2245.0,"dr":-0.0234,"sa":0.7686},{"date":"2023-11-29","o":28900.0,"h":30299.5,"l":27162.5,"c":27683.5,"v":7250.0,"dr":-0.0252,"sa":0.769},{"date":"2023-11-30","o":28400.0,"h":29330.5,"l":28005.0,"c":28804.5,"v":2632.0,"dr":0.0405,"sa":0.7691},{"date":"2023-12-01","o":29500.0,"h":31779.0,"l":28850.0,"c":31779.0,"v":2383.0,"dr":0.1033,"sa":0.7752},{"date":"2023-12-04","o":30500.0,"h":32700.0,"l":30100.0,"c":31179.0,"v":1726.0,"dr":-0.0189,"sa":0.7748},{"date":"2023-12-05","o":30781.0,"h":31304.0,"l":29903.0,"c":31141.5,"v":1630.0,"dr":-0.0012,"sa":0.7748},{"date":"2023-12-06","o":31410.0,"h":32690.0,"l":30450.0,"c":31616.5,"v":3835.0,"dr":0.0153,"sa":0.7748},{"date":"2023-12-07","o":32700.0,"h":33783.5,"l":31013.0,"c":33605.5,"v":3594.0,"dr":0.0629,"sa":0.7756},{"date":"2023-12-11","o":34500.0,"h":36510.0,"l":32000.0,"c":34165.5,"v":3574.0,"dr":0.0167,"sa":0.7752},{"date":"2023-12-12","o":34175.0,"h":36998.0,"l":32992.0,"c":34150.0,"v":5012.0,"dr":-0.0005,"sa":0.775},{"date":"2023-12-13","o":34200.0,"h":37867.0,"l":31291.0,"c":34267.0,"v":2940.0,"dr":0.0034,"sa":0.7749},{"date":"2023-12-14","o":35000.0,"h":35000.0,"l":33390.5,"c":34994.0,"v":2160.0,"dr":0.0212,"sa":0.775},{"date":"2023-12-15","o":34500.0,"h":35000.0,"l":33480.0,"c":34035.5,"v":2570.0,"dr":-0.0274,"sa":0.7746},{"date":"2023-12-18","o":34000.0,"h":35000.0,"l":32532.0,"c":32700.0,"v":3085.0,"dr":-0.0392,"sa":0.7753},{"date":"2023-12-19","o":32700.0,"h":34797.0,"l":32583.0,"c":33338.5,"v":5940.0,"dr":0.0195,"sa":0.7751},{"date":"2023-12-20","o":33000.0,"h":33706.0,"l":32669.0,"c":32669.0,"v":3135.0,"dr":-0.0201,"sa":0.7754},{"date":"2023-12-21","o":31362.5,"h":33884.0,"l":31362.5,"c":33418.0,"v":4716.0,"dr":0.0229,"sa":0.7751},{"date":"2023-12-22","o":33420.0,"h":33986.0,"l":32948.0,"c":33175.5,"v":2624.0,"dr":-0.0073,"sa":0.7747},{"date":"2023-12-26","o":34000.0,"h":34000.0,"l":31917.0,"c":32074.5,"v":8297.0,"dr":-0.0332,"sa":0.7757},{"date":"2023-12-27","o":32070.0,"h":32701.5,"l":30753.0,"c":31003.0,"v":5595.0,"dr":-0.0334,"sa":0.7764},{"date":"2023-12-28","o":31450.0,"h":33293.0,"l":31013.0,"c":33037.0,"v":2274.0,"dr":0.0656,"sa":0.7787},{"date":"2023-12-29","o":33149.5,"h":34679.5,"l":32611.0,"c":33947.0,"v":2924.0,"dr":0.0275,"sa":0.779},{"date":"2024-01-02","o":33900.0,"h":34817.5,"l":33076.0,"c":34616.0,"v":1757.0,"dr":0.0197,"sa":0.7782},{"date":"2024-01-03","o":34700.0,"h":36233.0,"l":33618.0,"c":36165.5,"v":1529.0,"dr":0.0448,"sa":0.7791},{"date":"2024-01-04","o":36644.5,"h":37198.0,"l":35906.0,"c":36920.5,"v":2076.0,"dr":0.0209,"sa":0.7785},{"date":"2024-01-05","o":37000.0,"h":38606.5,"l":37000.0,"c":38628.0,"v":2628.0,"dr":0.0462,"sa":0.7792},{"date":"2024-01-08","o":39303.5,"h":40200.0,"l":38126.0,"c":40200.0,"v":1701.0,"dr":0.0407,"sa":0.7795},{"date":"2024-01-09","o":40000.0,"h":41232.5,"l":38839.0,"c":38909.5,"v":1566.0,"dr":-0.0321,"sa":0.7803},{"date":"2024-01-10","o":39000.5,"h":39927.5,"l":38000.0,"c":38148.0,"v":2589.0,"dr":-0.0196,"sa":0.7807},{"date":"2024-01-11","o":39000.0,"h":39000.0,"l":37032.5,"c":37124.5,"v":4727.0,"dr":-0.0268,"sa":0.78},{"date":"2024-01-12","o":38000.0,"h":38000.0,"l":36106.0,"c":36828.5,"v":2903.0,"dr":-0.008,"sa":0.7752},{"date":"2024-01-15","o":36828.5,"h":38780.0,"l":36828.5,"c":38603.0,"v":1422.0,"dr":0.0482,"sa":0.7735},{"date":"2024-01-16","o":38900.0,"h":39000.0,"l":36537.0,"c":38224.5,"v":7052.0,"dr":-0.0098,"sa":0.7736},{"date":"2024-01-17","o":38224.5,"h":40505.5,"l":37000.0,"c":39939.0,"v":4604.0,"dr":0.0449,"sa":0.7745},{"date":"2024-01-18","o":40617.5,"h":41200.0,"l":40000.5,"c":40237.5,"v":1334.0,"dr":0.0075,"sa":0.7745},{"date":"2024-01-19","o":40240.0,"h":41450.0,"l":40225.0,"c":41400.0,"v":2520.0,"dr":0.0289,"sa":0.7748},{"date":"2024-01-22","o":41770.0,"h":42000.0,"l":41295.0,"c":41973.0,"v":4405.0,"dr":0.0138,"sa":0.7748},{"date":"2024-01-23","o":41800.0,"h":42235.0,"l":41089.0,"c":41291.5,"v":3640.0,"dr":-0.0162,"sa":0.7743},{"date":"2024-01-24","o":41050.0,"h":42222.5,"l":40458.5,"c":42195.0,"v":1505.0,"dr":0.0219,"sa":0.7744},{"date":"2024-01-25","o":42195.0,"h":43555.0,"l":41375.0,"c":41508.5,"v":1066.0,"dr":-0.0163,"sa":0.7748},{"date":"2024-01-26","o":41450.0,"h":41667.5,"l":40450.0,"c":40455.0,"v":3577.0,"dr":-0.0254,"sa":0.7738},{"date":"2024-01-29","o":42401.0,"h":42401.0,"l":39184.0,"c":40908.0,"v":12106.0,"dr":0.0112,"sa":0.7732},{"date":"2024-01-30","o":40925.5,"h":40990.0,"l":39910.0,"c":40972.5,"v":4955.0,"dr":0.0016,"sa":0.773},{"date":"2024-01-31","o":40970.0,"h":41561.5,"l":39230.5,"c":40015.5,"v":6431.0,"dr":-0.0234,"sa":0.7732},{"date":"2024-02-01","o":40500.0,"h":41480.5,"l":39927.0,"c":41408.0,"v":7648.0,"dr":0.0348,"sa":0.7736},{"date":"2024-02-02","o":43000.0,"h":43731.0,"l":40890.0,"c":40963.0,"v":2476.0,"dr":-0.0107,"sa":0.7736},{"date":"2024-02-06","o":42000.0,"h":42000.0,"l":39814.0,"c":39911.0,"v":1600.0,"dr":-0.0257,"sa":0.7741},{"date":"2024-02-07","o":39930.0,"h":40608.5,"l":39578.5,"c":39870.0,"v":2443.0,"dr":-0.001,"sa":0.774},{"date":"2024-02-08","o":39600.5,"h":40460.0,"l":39493.0,"c":39732.0,"v":974.0,"dr":-0.0035,"sa":0.774},{"date":"2024-02-09","o":39653.0,"h":40049.0,"l":39050.0,"c":39230.0,"v":1559.0,"dr":-0.0126,"sa":0.7741},{"date":"2024-02-14","o":38999.0,"h":39500.0,"l":36939.5,"c":37409.0,"v":4494.0,"dr":-0.0464,"sa":0.7759},{"date":"2024-02-15","o":37500.0,"h":37784.0,"l":37121.0,"c":37482.5,"v":885.0,"dr":0.002,"sa":0.7752},{"date":"2024-02-16","o":37000.0,"h":37000.0,"l":35462.5,"c":36167.5,"v":2341.0,"dr":-0.0351,"sa":0.7746},{"date":"2024-02-19","o":36069.0,"h":36500.0,"l":34150.5,"c":35640.5,"v":382.0,"dr":-0.0146,"sa":0.7747},{"date":"2024-02-20","o":36539.5,"h":37249.5,"l":35820.0,"c":36154.0,"v":2204.0,"dr":0.0144,"sa":0.7747},{"date":"2024-02-21","o":36154.5,"h":38919.0,"l":35669.0,"c":36192.0,"v":1548.0,"dr":0.0011,"sa":0.7747},{"date":"2024-02-22","o":38001.5,"h":40600.0,"l":38001.5,"c":38370.0,"v":5289.0,"dr":0.0602,"sa":0.7765},{"date":"2024-02-23","o":39999.5,"h":40000.0,"l":37821.0,"c":39876.0,"v":2642.0,"dr":0.0392,"sa":0.7772},{"date":"2024-02-26","o":39870.0,"h":39981.0,"l":37000.0,"c":39318.0,"v":801.0,"dr":-0.014,"sa":0.7771},{"date":"2024-02-27","o":39680.0,"h":39694.0,"l":39147.5,"c":39185.5,"v":2375.0,"dr":-0.0034,"sa":0.777},{"date":"2024-02-28","o":39382.0,"h":40685.5,"l":38235.5,"c":38429.0,"v":3981.0,"dr":-0.0193,"sa":0.7773},{"date":"2024-02-29","o":37000.0,"h":38832.5,"l":37000.0,"c":37498.5,"v":1658.0,"dr":-0.0242,"sa":0.7776},{"date":"2024-03-01","o":38500.0,"h":40342.5,"l":37975.5,"c":38609.0,"v":2054.0,"dr":0.0296,"sa":0.7752},{"date":"2024-03-04","o":39999.0,"h":39999.0,"l":37479.5,"c":37813.5,"v":1652.0,"dr":-0.0206,"sa":0.7736},{"date":"2024-03-05","o":37810.0,"h":39690.0,"l":37810.0,"c":38363.0,"v":3162.0,"dr":0.0145,"sa":0.7714},{"date":"2024-03-06","o":38274.0,"h":39017.0,"l":36880.0,"c":37955.0,"v":2957.0,"dr":-0.0106,"sa":0.7714},{"date":"2024-03-07","o":38356.0,"h":39076.0,"l":38356.0,"c":38611.0,"v":3481.0,"dr":0.0173,"sa":0.7713},{"date":"2024-03-08","o":39000.0,"h":39730.0,"l":38700.0,"c":39350.0,"v":3818.0,"dr":0.0191,"sa":0.7714},{"date":"2024-03-11","o":39226.5,"h":39291.0,"l":38622.5,"c":38780.5,"v":2011.0,"dr":-0.0145,"sa":0.7711},{"date":"2024-03-12","o":38781.0,"h":42000.0,"l":38781.0,"c":40944.5,"v":3780.0,"dr":0.0558,"sa":0.7725},{"date":"2024-03-13","o":40928.5,"h":42390.0,"l":40880.5,"c":41027.0,"v":2467.0,"dr":0.002,"sa":0.7718},{"date":"2024-03-14","o":41800.0,"h":41800.0,"l":40870.5,"c":41099.5,"v":2266.0,"dr":0.0018,"sa":0.7717},{"date":"2024-03-15","o":41100.0,"h":41453.5,"l":40859.5,"c":41405.5,"v":557.0,"dr":0.0074,"sa":0.7716},{"date":"2024-03-18","o":41455.0,"h":41567.5,"l":40805.0,"c":41470.0,"v":7097.0,"dr":0.0016,"sa":0.7716},{"date":"2024-03-19","o":41923.0,"h":42559.0,"l":41584.0,"c":42399.5,"v":2608.0,"dr":0.0224,"sa":0.7716},{"date":"2024-03-20","o":42920.0,"h":43299.0,"l":42296.0,"c":43279.0,"v":4654.0,"dr":0.0207,"sa":0.7716},{"date":"2024-03-21","o":43619.5,"h":43674.0,"l":42995.0,"c":43411.0,"v":1833.0,"dr":0.003,"sa":0.7715},{"date":"2024-03-22","o":43505.5,"h":43761.0,"l":43080.0,"c":43233.5,"v":2129.0,"dr":-0.0041,"sa":0.7705},{"date":"2024-03-25","o":43233.5,"h":43459.5,"l":42700.0,"c":42700.0,"v":1023.0,"dr":-0.0123,"sa":0.7708},{"date":"2024-03-26","o":43215.0,"h":43780.5,"l":43128.0,"c":43495.0,"v":1592.0,"dr":0.0186,"sa":0.7669},{"date":"2024-03-27","o":43550.0,"h":43986.0,"l":42785.0,"c":43041.0,"v":1132.0,"dr":-0.0104,"sa":0.767},{"date":"2024-04-03","o":42000.5,"h":43404.5,"l":42000.5,"c":43248.0,"v":4081.0,"dr":0.0048,"sa":0.7666},{"date":"2024-04-04","o":43295.0,"h":43900.0,"l":41949.0,"c":42092.5,"v":1253.0,"dr":-0.0267,"sa":0.7673},{"date":"2024-04-05","o":42500.0,"h":42500.0,"l":40916.0,"c":41935.5,"v":1655.0,"dr":-0.0037,"sa":0.7668},{"date":"2024-04-08","o":41935.5,"h":42237.5,"l":41500.0,"c":41680.0,"v":1426.0,"dr":-0.0061,"sa":0.7656},{"date":"2024-04-09","o":41725.0,"h":41725.0,"l":41067.0,"c":41264.5,"v":2066.0,"dr":-0.01,"sa":0.7646},{"date":"2024-04-10","o":41316.0,"h":41781.5,"l":41207.0,"c":41692.5,"v":2102.0,"dr":0.0104,"sa":0.7646},{"date":"2024-04-11","o":41500.0,"h":41600.0,"l":41077.0,"c":41253.0,"v":1350.0,"dr":-0.0105,"sa":0.7648},{"date":"2024-04-12","o":41100.0,"h":41427.0,"l":40372.5,"c":40406.5,"v":1435.0,"dr":-0.0205,"sa":0.7653},{"date":"2024-04-15","o":40695.5,"h":41230.5,"l":40401.0,"c":40984.5,"v":2461.0,"dr":0.0143,"sa":0.7653},{"date":"2024-04-16","o":40405.0,"h":41119.0,"l":40405.0,"c":40927.0,"v":3037.0,"dr":-0.0014,"sa":0.7653},{"date":"2024-04-17","o":41100.0,"h":41307.0,"l":40380.0,"c":40590.0,"v":808.0,"dr":-0.0082,"sa":0.7646},{"date":"2024-04-18","o":40364.0,"h":40397.0,"l":39657.0,"c":39857.5,"v":1565.0,"dr":-0.018,"sa":0.7645},{"date":"2024-04-19","o":39850.0,"h":40563.0,"l":39850.0,"c":40450.5,"v":970.0,"dr":0.0149,"sa":0.7643},{"date":"2024-04-22","o":40197.5,"h":40249.5,"l":39902.0,"c":39971.0,"v":1519.0,"dr":-0.0119,"sa":0.7643},{"date":"2024-04-23","o":39742.5,"h":39876.0,"l":39476.5,"c":39876.0,"v":903.0,"dr":-0.0024,"sa":0.7644},{"date":"2024-04-24","o":39876.0,"h":39876.0,"l":39142.5,"c":39412.0,"v":2490.0,"dr":-0.0116,"sa":0.7646},{"date":"2024-04-25","o":39200.0,"h":40573.5,"l":39000.0,"c":40521.0,"v":6285.0,"dr":0.0281,"sa":0.7644},{"date":"2024-04-26","o":38200.0,"h":38200.0,"l":37060.5,"c":37606.5,"v":15475.0,"dr":-0.0719,"sa":0.7682},{"date":"2024-04-29","o":37700.0,"h":37700.0,"l":36820.0,"c":37133.5,"v":4566.0,"dr":-0.0126,"sa":0.7684},{"date":"2024-04-30","o":37575.0,"h":37575.0,"l":36100.0,"c":36149.0,"v":4257.0,"dr":-0.0265,"sa":0.7685},{"date":"2024-05-02","o":36170.5,"h":37592.5,"l":36121.5,"c":37542.5,"v":2820.0,"dr":0.0385,"sa":0.7692},{"date":"2024-05-03","o":37501.0,"h":38041.0,"l":37135.5,"c":37810.0,"v":1988.0,"dr":0.0071,"sa":0.7692},{"date":"2024-05-06","o":38461.5,"h":38461.5,"l":37776.0,"c":37927.5,"v":3963.0,"dr":0.0031,"sa":0.7687},{"date":"2024-05-07","o":38117.5,"h":38117.5,"l":37454.0,"c":37488.5,"v":1220.0,"dr":-0.0116,"sa":0.7666},{"date":"2024-05-08","o":37500.0,"h":37500.0,"l":36286.0,"c":36369.5,"v":4694.0,"dr":-0.0298,"sa":0.7663},{"date":"2024-05-09","o":36872.0,"h":37622.5,"l":36849.0,"c":37597.5,"v":1595.0,"dr":0.0338,"sa":0.7668},{"date":"2024-05-10","o":37597.0,"h":37597.0,"l":36785.0,"c":36800.0,"v":2356.0,"dr":-0.0212,"sa":0.7651},{"date":"2024-05-13","o":37196.0,"h":37436.5,"l":37090.5,"c":37410.0,"v":2678.0,"dr":0.0166,"sa":0.765},{"date":"2024-05-14","o":37952.0,"h":38213.0,"l":37482.5,"c":38186.0,"v":4209.0,"dr":0.0207,"sa":0.7642},{"date":"2024-05-15","o":38186.0,"h":38680.0,"l":37883.0,"c":38671.0,"v":1348.0,"dr":0.0127,"sa":0.7628},{"date":"2024-05-16","o":38700.0,"h":38700.0,"l":38180.0,"c":38600.0,"v":1273.0,"dr":-0.0018,"sa":0.7628},{"date":"2024-05-17","o":38600.0,"h":38955.0,"l":38351.5,"c":38777.0,"v":3650.0,"dr":0.0046,"sa":0.7623},{"date":"2024-05-20","o":38000.0,"h":39542.0,"l":37774.5,"c":39456.0,"v":2170.0,"dr":0.0175,"sa":0.7623},{"date":"2024-05-21","o":40100.0,"h":41350.0,"l":39559.5,"c":41265.0,"v":2102.0,"dr":0.0458,"sa":0.763},{"date":"2024-05-22","o":41265.0,"h":42500.0,"l":40965.5,"c":42200.0,"v":8295.0,"dr":0.0227,"sa":0.7625},{"date":"2024-05-23","o":42280.0,"h":43650.5,"l":41280.0,"c":42099.5,"v":1346.0,"dr":-0.0024,"sa":0.7624},{"date":"2024-05-24","o":42000.0,"h":43199.0,"l":41048.0,"c":41344.5,"v":3562.0,"dr":-0.0179,"sa":0.7623},{"date":"2024-05-27","o":41900.0,"h":42500.0,"l":39000.0,"c":42450.0,"v":429.0,"dr":0.0267,"sa":0.7625},{"date":"2024-05-28","o":42500.0,"h":43000.0,"l":41760.0,"c":42452.5,"v":3972.0,"dr":0.0001,"sa":0.7625},{"date":"2024-05-29","o":41611.0,"h":41611.0,"l":39711.0,"c":40096.0,"v":6334.0,"dr":-0.0555,"sa":0.7646},{"date":"2024-05-30","o":41000.0,"h":41000.0,"l":39293.5,"c":39794.0,"v":6787.0,"dr":-0.0075,"sa":0.7647},{"date":"2024-05-31","o":39612.5,"h":41150.0,"l":39612.5,"c":41003.5,"v":14854.0,"dr":0.0304,"sa":0.7651},{"date":"2024-06-03","o":41076.0,"h":42047.0,"l":40542.0,"c":41931.5,"v":3038.0,"dr":0.0226,"sa":0.7649},{"date":"2024-06-04","o":41931.0,"h":43257.0,"l":41815.0,"c":42313.0,"v":1627.0,"dr":0.0091,"sa":0.7649},{"date":"2024-06-05","o":42370.0,"h":42500.0,"l":41480.0,"c":42085.0,"v":1469.0,"dr":-0.0054,"sa":0.7648},{"date":"2024-06-06","o":42700.0,"h":42700.0,"l":41760.5,"c":41920.0,"v":980.0,"dr":-0.0039,"sa":0.7647},{"date":"2024-06-07","o":42000.0,"h":42280.0,"l":41520.5,"c":42116.0,"v":1929.0,"dr":0.0047,"sa":0.764},{"date":"2024-06-10","o":42073.0,"h":42550.0,"l":41844.0,"c":42350.0,"v":1363.0,"dr":0.0056,"sa":0.7632},{"date":"2024-06-11","o":42000.0,"h":42000.0,"l":41455.0,"c":42000.5,"v":1357.0,"dr":-0.0083,"sa":0.7619},{"date":"2024-06-12","o":41972.5,"h":42400.0,"l":41200.5,"c":41391.5,"v":2825.0,"dr":-0.0145,"sa":0.7615},{"date":"2024-06-13","o":41200.0,"h":41389.5,"l":38770.5,"c":39900.0,"v":5921.0,"dr":-0.036,"sa":0.7626},{"date":"2024-06-14","o":40000.0,"h":40000.0,"l":38385.0,"c":38779.5,"v":1629.0,"dr":-0.0281,"sa":0.7633},{"date":"2024-06-18","o":40000.0,"h":40619.5,"l":38600.5,"c":39398.5,"v":1764.0,"dr":0.016,"sa":0.7632},{"date":"2024-06-19","o":40800.0,"h":41000.0,"l":38000.0,"c":40008.5,"v":1285.0,"dr":0.0155,"sa":0.7633},{"date":"2024-06-24","o":40000.0,"h":41354.5,"l":39320.0,"c":41001.0,"v":3106.0,"dr":0.0248,"sa":0.7634},{"date":"2024-06-25","o":40558.0,"h":40605.0,"l":40077.0,"c":40473.0,"v":2696.0,"dr":-0.0129,"sa":0.7636},{"date":"2024-06-26","o":40400.0,"h":40671.5,"l":39550.0,"c":40558.5,"v":2997.0,"dr":0.0021,"sa":0.7633},{"date":"2024-06-27","o":40500.0,"h":40937.5,"l":39735.0,"c":40183.5,"v":4623.0,"dr":-0.0092,"sa":0.7634},{"date":"2024-06-28","o":40511.0,"h":41504.0,"l":40511.0,"c":41379.5,"v":4816.0,"dr":0.0298,"sa":0.7633},{"date":"2024-07-01","o":41707.5,"h":43536.0,"l":41707.5,"c":43464.5,"v":4162.0,"dr":0.0504,"sa":0.7645},{"date":"2024-07-02","o":43500.0,"h":44772.5,"l":43500.0,"c":44105.0,"v":4774.0,"dr":0.0147,"sa":0.7646},{"date":"2024-07-03","o":44100.0,"h":44600.0,"l":43039.0,"c":43732.5,"v":1504.0,"dr":-0.0084,"sa":0.7647},{"date":"2024-07-04","o":44999.0,"h":44999.0,"l":42601.0,"c":43989.0,"v":415.0,"dr":0.0059,"sa":0.7647},{"date":"2024-07-05","o":45000.0,"h":45000.0,"l":42824.0,"c":43197.0,"v":4335.0,"dr":-0.018,"sa":0.765},{"date":"2024-07-08","o":43180.0,"h":43347.0,"l":42201.5,"c":42608.0,"v":1317.0,"dr":-0.0136,"sa":0.7652},{"date":"2024-07-10","o":42800.0,"h":43100.0,"l":42225.0,"c":43000.0,"v":1465.0,"dr":0.0092,"sa":0.7651},{"date":"2024-07-11","o":43425.0,"h":44300.0,"l":42875.0,"c":44200.0,"v":8873.0,"dr":0.0279,"sa":0.765},{"date":"2024-07-12","o":44700.0,"h":44850.0,"l":44375.0,"c":44650.0,"v":7044.0,"dr":0.0102,"sa":0.7644},{"date":"2024-07-15","o":43300.0,"h":43400.0,"l":41325.0,"c":41425.0,"v":4745.0,"dr":-0.0722,"sa":0.7683},{"date":"2024-07-16","o":41500.0,"h":41500.0,"l":39150.0,"c":40875.0,"v":4250.0,"dr":-0.0133,"sa":0.7685},{"date":"2024-07-17","o":41350.0,"h":41750.0,"l":41050.0,"c":41425.0,"v":8371.0,"dr":0.0135,"sa":0.7675},{"date":"2024-07-18","o":42075.0,"h":42650.0,"l":42000.0,"c":42475.0,"v":5721.0,"dr":0.0253,"sa":0.7676},{"date":"2024-07-19","o":42475.0,"h":42475.0,"l":41800.0,"c":42100.0,"v":5916.0,"dr":-0.0088,"sa":0.7669},{"date":"2024-07-22","o":42100.0,"h":42450.0,"l":41925.0,"c":42100.0,"v":5305.0,"dr":0.0,"sa":0.7669},{"date":"2024-07-23","o":41900.0,"h":42100.0,"l":41500.0,"c":41725.0,"v":5950.0,"dr":-0.0089,"sa":0.7667},{"date":"2024-07-24","o":41725.0,"h":42000.0,"l":41375.0,"c":41525.0,"v":6518.0,"dr":-0.0048,"sa":0.7664},{"date":"2024-07-25","o":41550.0,"h":42375.0,"l":41475.0,"c":42050.0,"v":2240.0,"dr":0.0126,"sa":0.7661},{"date":"2024-07-26","o":42400.0,"h":42450.0,"l":41600.0,"c":41950.0,"v":862.0,"dr":-0.0024,"sa":0.766},{"date":"2024-07-29","o":41775.0,"h":41900.0,"l":40600.0,"c":40750.0,"v":1321.0,"dr":-0.0286,"sa":0.7666},{"date":"2024-07-30","o":40825.0,"h":40825.0,"l":39600.0,"c":39700.0,"v":1597.0,"dr":-0.0258,"sa":0.7672},{"date":"2024-07-31","o":39625.0,"h":41125.0,"l":39275.0,"c":40900.0,"v":3048.0,"dr":0.0302,"sa":0.7676},{"date":"2024-08-01","o":38050.0,"h":38300.0,"l":37125.0,"c":37500.0,"v":10837.0,"dr":-0.0831,"sa":0.7722},{"date":"2024-08-02","o":38175.0,"h":38325.0,"l":36725.0,"c":37125.0,"v":2493.0,"dr":-0.01,"sa":0.7723},{"date":"2024-08-05","o":39000.0,"h":39000.0,"l":35675.0,"c":37700.0,"v":3998.0,"dr":0.0155,"sa":0.7724},{"date":"2024-08-06","o":37775.0,"h":37775.0,"l":36750.0,"c":37150.0,"v":11676.0,"dr":-0.0146,"sa":0.7726},{"date":"2024-08-07","o":38000.0,"h":38000.0,"l":36825.0,"c":36950.0,"v":5296.0,"dr":-0.0054,"sa":0.7726},{"date":"2024-08-08","o":36800.0,"h":37075.0,"l":36400.0,"c":36500.0,"v":3077.0,"dr":-0.0122,"sa":0.7727},{"date":"2024-08-09","o":36325.0,"h":36350.0,"l":36000.0,"c":36125.0,"v":2301.0,"dr":-0.0103,"sa":0.7728},{"date":"2024-08-12","o":36125.0,"h":36400.0,"l":35875.0,"c":36000.0,"v":3238.0,"dr":-0.0035,"sa":0.7727},{"date":"2024-08-13","o":35900.0,"h":35900.0,"l":35450.0,"c":35650.0,"v":1525.0,"dr":-0.0097,"sa":0.7727},{"date":"2024-08-14","o":35625.0,"h":35725.0,"l":35075.0,"c":35525.0,"v":3904.0,"dr":-0.0035,"sa":0.7726},{"date":"2024-08-15","o":35600.0,"h":36350.0,"l":35375.0,"c":36250.0,"v":5916.0,"dr":0.0204,"sa":0.703},{"date":"2024-08-16","o":36500.0,"h":36775.0,"l":35825.0,"c":36425.0,"v":4334.0,"dr":0.0048,"sa":0.5009},{"date":"2024-08-19","o":35000.0,"h":37075.0,"l":35000.0,"c":36525.0,"v":1790.0,"dr":0.0027,"sa":0.5006},{"date":"2024-08-20","o":36550.0,"h":36550.0,"l":35725.0,"c":35825.0,"v":4583.0,"dr":-0.0192,"sa":0.5011},{"date":"2024-08-21","o":35950.0,"h":36400.0,"l":35950.0,"c":36175.0,"v":2215.0,"dr":0.0098,"sa":0.5011},{"date":"2024-08-22","o":36175.0,"h":36475.0,"l":36000.0,"c":36025.0,"v":2171.0,"dr":-0.0041,"sa":0.501},{"date":"2024-08-23","o":37000.0,"h":37025.0,"l":36500.0,"c":36825.0,"v":6316.0,"dr":0.0222,"sa":0.5014},{"date":"2024-08-26","o":37775.0,"h":37775.0,"l":36775.0,"c":36950.0,"v":5642.0,"dr":0.0034,"sa":0.4941},{"date":"2024-08-27","o":37000.0,"h":37000.0,"l":36275.0,"c":36400.0,"v":3158.0,"dr":-0.0149,"sa":0.4908},{"date":"2024-08-28","o":37225.0,"h":37225.0,"l":35825.0,"c":36200.0,"v":2544.0,"dr":-0.0055,"sa":0.4905},{"date":"2024-08-29","o":37000.0,"h":37875.0,"l":36900.0,"c":37725.0,"v":14709.0,"dr":0.0421,"sa":0.4917},{"date":"2024-08-30","o":37725.0,"h":38550.0,"l":37050.0,"c":38500.0,"v":8105.0,"dr":0.0205,"sa":0.4919},{"date":"2024-09-02","o":38200.0,"h":38800.0,"l":37000.0,"c":38725.0,"v":1096.0,"dr":0.0058,"sa":0.4917},{"date":"2024-09-03","o":38125.0,"h":38300.0,"l":37950.0,"c":38300.0,"v":5643.0,"dr":-0.011,"sa":0.4919},{"date":"2024-09-04","o":38300.0,"h":38900.0,"l":37500.0,"c":37575.0,"v":1608.0,"dr":-0.0189,"sa":0.4923},{"date":"2024-09-05","o":37575.0,"h":37575.0,"l":36600.0,"c":36675.0,"v":4821.0,"dr":-0.024,"sa":0.4929},{"date":"2024-09-06","o":36925.0,"h":36925.0,"l":35675.0,"c":35850.0,"v":2879.0,"dr":-0.0225,"sa":0.4925},{"date":"2024-09-09","o":35175.0,"h":36350.0,"l":35175.0,"c":35500.0,"v":2477.0,"dr":-0.0098,"sa":0.4914},{"date":"2024-09-10","o":36525.0,"h":36525.0,"l":34700.0,"c":35175.0,"v":1263.0,"dr":-0.0092,"sa":0.4915},{"date":"2024-09-11","o":34675.0,"h":35450.0,"l":34400.0,"c":35150.0,"v":1501.0,"dr":-0.0007,"sa":0.4868},{"date":"2024-09-12","o":35250.0,"h":35850.0,"l":35250.0,"c":35500.0,"v":1363.0,"dr":0.01,"sa":0.4869},{"date":"2024-09-13","o":35600.0,"h":35975.0,"l":35200.0,"c":35450.0,"v":1087.0,"dr":-0.0014,"sa":0.4869},{"date":"2024-09-16","o":35450.0,"h":35700.0,"l":35100.0,"c":35650.0,"v":2601.0,"dr":0.0056,"sa":0.4866},{"date":"2024-09-17","o":35600.0,"h":36675.0,"l":35600.0,"c":36425.0,"v":2338.0,"dr":0.0217,"sa":0.487},{"date":"2024-09-18","o":36425.0,"h":36625.0,"l":36025.0,"c":36050.0,"v":1235.0,"dr":-0.0103,"sa":0.4844},{"date":"2024-09-19","o":36325.0,"h":36725.0,"l":36125.0,"c":36300.0,"v":2911.0,"dr":0.0069,"sa":0.4842},{"date":"2024-09-20","o":36075.0,"h":36300.0,"l":35550.0,"c":36175.0,"v":1619.0,"dr":-0.0034,"sa":0.4843},{"date":"2024-09-23","o":36300.0,"h":36450.0,"l":35850.0,"c":36125.0,"v":3364.0,"dr":-0.0014,"sa":0.484},{"date":"2024-09-24","o":37575.0,"h":37850.0,"l":37350.0,"c":37500.0,"v":2898.0,"dr":0.0381,"sa":0.4851},{"date":"2024-09-25","o":37500.0,"h":37925.0,"l":37400.0,"c":37700.0,"v":2028.0,"dr":0.0053,"sa":0.4846},{"date":"2024-09-26","o":37525.0,"h":38075.0,"l":37375.0,"c":37925.0,"v":1839.0,"dr":0.006,"sa":0.4844},{"date":"2024-09-27","o":38500.0,"h":38950.0,"l":38475.0,"c":38825.0,"v":4732.0,"dr":0.0237,"sa":0.4848},{"date":"2024-09-30","o":38500.0,"h":39375.0,"l":38300.0,"c":39475.0,"v":11616.0,"dr":0.0167,"sa":0.4848},{"date":"2024-10-01","o":40800.0,"h":40800.0,"l":39500.0,"c":40300.0,"v":3701.0,"dr":0.0209,"sa":0.4851},{"date":"2024-10-02","o":40400.0,"h":40800.0,"l":39900.0,"c":39975.0,"v":8073.0,"dr":-0.0081,"sa":0.4849},{"date":"2024-10-03","o":39950.0,"h":40100.0,"l":39600.0,"c":39975.0,"v":1031.0,"dr":0.0,"sa":0.4849},{"date":"2024-10-04","o":40150.0,"h":40300.0,"l":39575.0,"c":39900.0,"v":18809.0,"dr":-0.0019,"sa":0.4847},{"date":"2024-10-07","o":39650.0,"h":39825.0,"l":39450.0,"c":39450.0,"v":11612.0,"dr":-0.0113,"sa":0.4849},{"date":"2024-10-08","o":39000.0,"h":39000.0,"l":38000.0,"c":38425.0,"v":11164.0,"dr":-0.026,"sa":0.4833},{"date":"2024-10-09","o":38375.0,"h":38575.0,"l":37900.0,"c":37925.0,"v":6443.0,"dr":-0.013,"sa":0.4814},{"date":"2024-10-10","o":38375.0,"h":38625.0,"l":38025.0,"c":38050.0,"v":7234.0,"dr":0.0033,"sa":0.4812},{"date":"2024-10-14","o":37800.0,"h":38075.0,"l":37450.0,"c":38100.0,"v":1179.0,"dr":0.0013,"sa":0.4803},{"date":"2024-10-15","o":37500.0,"h":37500.0,"l":36825.0,"c":36800.0,"v":1524.0,"dr":-0.0341,"sa":0.4817},{"date":"2024-10-16","o":37125.0,"h":37575.0,"l":37125.0,"c":37400.0,"v":6325.0,"dr":0.0163,"sa":0.476},{"date":"2024-10-17","o":37500.0,"h":37950.0,"l":37400.0,"c":37800.0,"v":1530.0,"dr":0.0107,"sa":0.4745},{"date":"2024-10-18","o":37550.0,"h":38000.0,"l":37375.0,"c":37925.0,"v":2230.0,"dr":0.0033,"sa":0.4741},{"date":"2024-10-21","o":37825.0,"h":38150.0,"l":37775.0,"c":38050.0,"v":6377.0,"dr":0.0033,"sa":0.4694},{"date":"2024-10-22","o":38300.0,"h":38700.0,"l":38125.0,"c":38525.0,"v":4920.0,"dr":0.0125,"sa":0.4618},{"date":"2024-10-23","o":38125.0,"h":38175.0,"l":37525.0,"c":37550.0,"v":3060.0,"dr":-0.0253,"sa":0.4623},{"date":"2024-10-24","o":37175.0,"h":37425.0,"l":36875.0,"c":37025.0,"v":760.0,"dr":-0.014,"sa":0.4625},{"date":"2024-10-25","o":37350.0,"h":38025.0,"l":37300.0,"c":37375.0,"v":3323.0,"dr":0.0095,"sa":0.4605},{"date":"2024-10-28","o":37100.0,"h":37675.0,"l":36975.0,"c":37325.0,"v":1574.0,"dr":-0.0013,"sa":0.4604},{"date":"2024-10-29","o":37950.0,"h":37950.0,"l":37200.0,"c":37300.0,"v":2055.0,"dr":-0.0007,"sa":0.4603},{"date":"2024-10-30","o":37950.0,"h":38100.0,"l":37450.0,"c":37700.0,"v":975.0,"dr":0.0107,"sa":0.4585},{"date":"2024-10-31","o":38000.0,"h":38125.0,"l":37625.0,"c":37975.0,"v":1748.0,"dr":0.0073,"sa":0.4446},{"date":"2024-11-01","o":38400.0,"h":39175.0,"l":38400.0,"c":39175.0,"v":4730.0,"dr":0.0316,"sa":0.4431},{"date":"2024-11-04","o":39200.0,"h":39350.0,"l":38775.0,"c":39025.0,"v":3464.0,"dr":-0.0038,"sa":0.4407},{"date":"2024-11-05","o":39375.0,"h":39975.0,"l":39350.0,"c":39675.0,"v":1161.0,"dr":0.0167,"sa":0.4374},{"date":"2024-11-06","o":40800.0,"h":42400.0,"l":40725.0,"c":42425.0,"v":12785.0,"dr":0.0693,"sa":0.441},{"date":"2024-11-07","o":41950.0,"h":44200.0,"l":41950.0,"c":43400.0,"v":10336.0,"dr":0.023,"sa":0.441},{"date":"2024-11-08","o":43400.0,"h":43400.0,"l":42200.0,"c":42675.0,"v":4494.0,"dr":-0.0167,"sa":0.4409},{"date":"2024-11-11","o":42800.0,"h":43700.0,"l":42725.0,"c":43675.0,"v":6191.0,"dr":0.0234,"sa":0.4399},{"date":"2024-11-12","o":43500.0,"h":43600.0,"l":42400.0,"c":42700.0,"v":8937.0,"dr":-0.0223,"sa":0.4328},{"date":"2024-11-13","o":43200.0,"h":43200.0,"l":41850.0,"c":42700.0,"v":6783.0,"dr":0.0,"sa":0.4327},{"date":"2024-11-14","o":42700.0,"h":42750.0,"l":42100.0,"c":42325.0,"v":2900.0,"dr":-0.0088,"sa":0.432},{"date":"2024-11-15","o":42825.0,"h":42875.0,"l":41850.0,"c":41975.0,"v":5842.0,"dr":-0.0083,"sa":0.4285},{"date":"2024-11-19","o":41500.0,"h":41500.0,"l":40750.0,"c":40925.0,"v":4070.0,"dr":-0.025,"sa":0.426},{"date":"2024-11-20","o":41925.0,"h":41925.0,"l":40650.0,"c":40825.0,"v":2584.0,"dr":-0.0024,"sa":0.4253},{"date":"2024-11-21","o":42775.0,"h":42775.0,"l":40675.0,"c":41175.0,"v":4292.0,"dr":0.0086,"sa":0.4252},{"date":"2024-11-22","o":41475.0,"h":41600.0,"l":41175.0,"c":41500.0,"v":5388.0,"dr":0.0079,"sa":0.4253},{"date":"2024-11-25","o":42725.0,"h":43000.0,"l":41325.0,"c":41725.0,"v":4248.0,"dr":0.0054,"sa":0.4251},{"date":"2024-11-26","o":41600.0,"h":41850.0,"l":41400.0,"c":41575.0,"v":7417.0,"dr":-0.0036,"sa":0.4228},{"date":"2024-11-27","o":42450.0,"h":42450.0,"l":41350.0,"c":42200.0,"v":5490.0,"dr":0.015,"sa":0.4179},{"date":"2024-11-28","o":42300.0,"h":43000.0,"l":41000.0,"c":42500.0,"v":355.0,"dr":0.0071,"sa":0.4166},{"date":"2024-11-29","o":42325.0,"h":42625.0,"l":40050.0,"c":42000.0,"v":1073.0,"dr":-0.0118,"sa":0.3959},{"date":"2024-12-02","o":41750.0,"h":42600.0,"l":41750.0,"c":42450.0,"v":8137.0,"dr":0.0107,"sa":0.395},{"date":"2024-12-03","o":41425.0,"h":42925.0,"l":41425.0,"c":43000.0,"v":4760.0,"dr":0.013,"sa":0.3922},{"date":"2024-12-04","o":43400.0,"h":43400.0,"l":42100.0,"c":42325.0,"v":4840.0,"dr":-0.0157,"sa":0.3709},{"date":"2024-12-05","o":43200.0,"h":43250.0,"l":42525.0,"c":42725.0,"v":3725.0,"dr":0.0095,"sa":0.3701},{"date":"2024-12-06","o":42725.0,"h":43400.0,"l":40450.0,"c":40500.0,"v":3950.0,"dr":-0.0521,"sa":0.3731},{"date":"2024-12-09","o":41450.0,"h":42100.0,"l":41450.0,"c":41450.0,"v":11998.0,"dr":0.0235,"sa":0.3717},{"date":"2024-12-10","o":42425.0,"h":42425.0,"l":41275.0,"c":41700.0,"v":4374.0,"dr":0.006,"sa":0.3575},{"date":"2024-12-11","o":41450.0,"h":42050.0,"l":41400.0,"c":41850.0,"v":8429.0,"dr":0.0036,"sa":0.3569},{"date":"2024-12-12","o":41850.0,"h":41950.0,"l":41300.0,"c":41600.0,"v":14631.0,"dr":-0.006,"sa":0.357},{"date":"2024-12-13","o":41375.0,"h":42025.0,"l":41375.0,"c":41975.0,"v":4853.0,"dr":0.009,"sa":0.3568},{"date":"2024-12-16","o":42150.0,"h":42825.0,"l":41925.0,"c":42700.0,"v":3202.0,"dr":0.0173,"sa":0.3518},{"date":"2024-12-17","o":42700.0,"h":43975.0,"l":42700.0,"c":43975.0,"v":2872.0,"dr":0.0299,"sa":0.3526},{"date":"2024-12-18","o":43000.0,"h":45125.0,"l":43000.0,"c":43400.0,"v":2542.0,"dr":-0.0131,"sa":0.3529},{"date":"2024-12-19","o":44475.0,"h":44475.0,"l":42575.0,"c":42500.0,"v":2314.0,"dr":-0.0207,"sa":0.3535},{"date":"2024-12-20","o":43700.0,"h":43700.0,"l":42300.0,"c":43150.0,"v":5258.0,"dr":0.0153,"sa":0.3533},{"date":"2024-12-23","o":44125.0,"h":44125.0,"l":43350.0,"c":44050.0,"v":5387.0,"dr":0.0209,"sa":0.3526},{"date":"2024-12-24","o":44625.0,"h":44625.0,"l":43450.0,"c":44450.0,"v":203.0,"dr":0.0091,"sa":0.3504},{"date":"2024-12-26","o":44400.0,"h":45125.0,"l":44400.0,"c":45025.0,"v":6961.0,"dr":0.0129,"sa":0.3501},{"date":"2024-12-27","o":45025.0,"h":45325.0,"l":44250.0,"c":44725.0,"v":5239.0,"dr":-0.0067,"sa":0.3495},{"date":"2024-12-30","o":45250.0,"h":45850.0,"l":44425.0,"c":44625.0,"v":2621.0,"dr":-0.0022,"sa":0.3489},{"date":"2025-01-02","o":44775.0,"h":45200.0,"l":44150.0,"c":44300.0,"v":3447.0,"dr":-0.0073,"sa":0.3489},{"date":"2025-01-03","o":45425.0,"h":45425.0,"l":44000.0,"c":44600.0,"v":3495.0,"dr":0.0068,"sa":0.3472},{"date":"2025-01-06","o":45750.0,"h":45750.0,"l":44325.0,"c":45250.0,"v":2095.0,"dr":0.0146,"sa":0.3457},{"date":"2025-01-07","o":45000.0,"h":45950.0,"l":45000.0,"c":45575.0,"v":1991.0,"dr":0.0072,"sa":0.3397},{"date":"2025-01-08","o":45025.0,"h":46500.0,"l":45025.0,"c":46325.0,"v":2059.0,"dr":0.0165,"sa":0.339},{"date":"2025-01-09","o":47000.0,"h":47700.0,"l":45025.0,"c":46500.0,"v":479.0,"dr":0.0038,"sa":0.3386},{"date":"2025-01-10","o":46975.0,"h":47000.0,"l":45625.0,"c":45775.0,"v":9572.0,"dr":-0.0156,"sa":0.3362},{"date":"2025-01-13","o":45500.0,"h":46800.0,"l":45500.0,"c":46150.0,"v":9948.0,"dr":0.0082,"sa":0.3357},{"date":"2025-01-14","o":46300.0,"h":46900.0,"l":46100.0,"c":46500.0,"v":3158.0,"dr":0.0076,"sa":0.3327},{"date":"2025-01-15","o":46575.0,"h":46750.0,"l":46300.0,"c":46850.0,"v":2035.0,"dr":0.0075,"sa":0.3303},{"date":"2025-01-16","o":46825.0,"h":46825.0,"l":46300.0,"c":46325.0,"v":738.0,"dr":-0.0112,"sa":0.3289},{"date":"2025-01-17","o":46400.0,"h":46725.0,"l":46200.0,"c":46150.0,"v":1030.0,"dr":-0.0038,"sa":0.3283},{"date":"2025-01-20","o":46000.0,"h":47000.0,"l":43875.0,"c":46475.0,"v":2283.0,"dr":0.007,"sa":0.3271},{"date":"2025-01-21","o":47000.0,"h":47175.0,"l":46300.0,"c":46700.0,"v":16460.0,"dr":0.0048,"sa":0.327},{"date":"2025-01-22","o":47750.0,"h":47750.0,"l":45500.0,"c":46350.0,"v":3498.0,"dr":-0.0075,"sa":0.3237},{"date":"2025-01-23","o":47500.0,"h":47500.0,"l":45775.0,"c":45925.0,"v":2385.0,"dr":-0.0092,"sa":0.3237},{"date":"2025-01-24","o":45775.0,"h":45775.0,"l":44000.0,"c":45150.0,"v":3886.0,"dr":-0.0169,"sa":0.3212},{"date":"2025-01-27","o":45225.0,"h":45850.0,"l":45050.0,"c":45575.0,"v":6115.0,"dr":0.0094,"sa":0.3212},{"date":"2025-01-28","o":45575.0,"h":45575.0,"l":44225.0,"c":44275.0,"v":1022.0,"dr":-0.0285,"sa":0.3213},{"date":"2025-01-29","o":44225.0,"h":44700.0,"l":43875.0,"c":44475.0,"v":1745.0,"dr":0.0045,"sa":0.321},{"date":"2025-01-30","o":44525.0,"h":45050.0,"l":44500.0,"c":44950.0,"v":4180.0,"dr":0.0107,"sa":0.3208},{"date":"2025-01-31","o":45050.0,"h":45375.0,"l":44575.0,"c":44500.0,"v":1090.0,"dr":-0.01,"sa":0.3202},{"date":"2025-02-03","o":44500.0,"h":45100.0,"l":44150.0,"c":45075.0,"v":1711.0,"dr":0.0129,"sa":0.32},{"date":"2025-02-04","o":45400.0,"h":46175.0,"l":45125.0,"c":46200.0,"v":1350.0,"dr":0.025,"sa":0.3199},{"date":"2025-02-05","o":46175.0,"h":46475.0,"l":45875.0,"c":46250.0,"v":4239.0,"dr":0.0011,"sa":0.3197},{"date":"2025-02-06","o":46400.0,"h":46850.0,"l":45450.0,"c":45650.0,"v":1639.0,"dr":-0.013,"sa":0.32},{"date":"2025-02-07","o":45775.0,"h":46075.0,"l":45400.0,"c":45875.0,"v":1724.0,"dr":0.0049,"sa":0.3191},{"date":"2025-02-10","o":46075.0,"h":48275.0,"l":46075.0,"c":47350.0,"v":4518.0,"dr":0.0322,"sa":0.3188},{"date":"2025-02-11","o":47325.0,"h":47325.0,"l":46650.0,"c":47075.0,"v":2317.0,"dr":-0.0058,"sa":0.3187},{"date":"2025-02-12","o":47200.0,"h":47200.0,"l":46175.0,"c":46375.0,"v":3513.0,"dr":-0.0149,"sa":0.318},{"date":"2025-02-13","o":45900.0,"h":46550.0,"l":45750.0,"c":46200.0,"v":1875.0,"dr":-0.0038,"sa":0.318},{"date":"2025-02-14","o":46375.0,"h":46775.0,"l":46150.0,"c":46200.0,"v":1539.0,"dr":0.0,"sa":0.318},{"date":"2025-02-17","o":46200.0,"h":47600.0,"l":44250.0,"c":46000.0,"v":212.0,"dr":-0.0043,"sa":0.3177},{"date":"2025-02-18","o":46000.0,"h":47900.0,"l":46000.0,"c":47800.0,"v":4457.0,"dr":0.0391,"sa":0.3165},{"date":"2025-02-19","o":47375.0,"h":47500.0,"l":46550.0,"c":46750.0,"v":1254.0,"dr":-0.022,"sa":0.3173},{"date":"2025-02-20","o":47900.0,"h":47900.0,"l":46175.0,"c":46450.0,"v":6169.0,"dr":-0.0064,"sa":0.3153},{"date":"2025-02-21","o":46775.0,"h":46950.0,"l":45775.0,"c":45800.0,"v":1045.0,"dr":-0.014,"sa":0.3153},{"date":"2025-02-24","o":46000.0,"h":46150.0,"l":45375.0,"c":45900.0,"v":1934.0,"dr":0.0022,"sa":0.315},{"date":"2025-02-25","o":45775.0,"h":45775.0,"l":44925.0,"c":44925.0,"v":3608.0,"dr":-0.0212,"sa":0.3158},{"date":"2025-02-26","o":45175.0,"h":45825.0,"l":44850.0,"c":45800.0,"v":2390.0,"dr":0.0195,"sa":0.3107},{"date":"2025-02-27","o":45500.0,"h":46300.0,"l":45500.0,"c":45825.0,"v":5971.0,"dr":0.0005,"sa":0.3084},{"date":"2025-02-28","o":45850.0,"h":46200.0,"l":45450.0,"c":46175.0,"v":2145.0,"dr":0.0076,"sa":0.3081},{"date":"2025-03-05","o":44650.0,"h":46000.0,"l":44375.0,"c":46225.0,"v":2174.0,"dr":0.0011,"sa":0.3081},{"date":"2025-03-06","o":46175.0,"h":46625.0,"l":45925.0,"c":46425.0,"v":8205.0,"dr":0.0043,"sa":0.3074},{"date":"2025-03-07","o":45750.0,"h":46900.0,"l":45450.0,"c":45400.0,"v":4365.0,"dr":-0.0221,"sa":0.3072},{"date":"2025-03-10","o":45150.0,"h":45225.0,"l":43325.0,"c":43850.0,"v":35377.0,"dr":-0.0341,"sa":0.3079},{"date":"2025-03-11","o":44150.0,"h":45250.0,"l":44150.0,"c":45100.0,"v":2576.0,"dr":0.0285,"sa":0.3084},{"date":"2025-03-12","o":45025.0,"h":46025.0,"l":45025.0,"c":45675.0,"v":2641.0,"dr":0.0127,"sa":0.3083},{"date":"2025-03-13","o":45525.0,"h":45900.0,"l":45500.0,"c":45675.0,"v":966.0,"dr":0.0,"sa":0.3081},{"date":"2025-03-14","o":46525.0,"h":47775.0,"l":46525.0,"c":47750.0,"v":1613.0,"dr":0.0454,"sa":0.3109},{"date":"2025-03-17","o":48050.0,"h":48850.0,"l":48050.0,"c":48625.0,"v":3169.0,"dr":0.0183,"sa":0.3108},{"date":"2025-03-18","o":49400.0,"h":50900.0,"l":49250.0,"c":50900.0,"v":7278.0,"dr":0.0468,"sa":0.3138},{"date":"2025-03-19","o":50800.0,"h":52550.0,"l":50700.0,"c":51600.0,"v":14906.0,"dr":0.0138,"sa":0.3092},{"date":"2025-03-20","o":51350.0,"h":51450.0,"l":50650.0,"c":51200.0,"v":1594.0,"dr":-0.0078,"sa":0.3093},{"date":"2025-03-21","o":51200.0,"h":51400.0,"l":50550.0,"c":50750.0,"v":5215.0,"dr":-0.0088,"sa":0.3095},{"date":"2025-03-25","o":51400.0,"h":52300.0,"l":51400.0,"c":52100.0,"v":2072.0,"dr":0.0266,"sa":0.3105},{"date":"2025-03-26","o":52500.0,"h":53350.0,"l":52150.0,"c":52250.0,"v":3169.0,"dr":0.0029,"sa":0.3105},{"date":"2025-03-27","o":51500.0,"h":51700.0,"l":51000.0,"c":51250.0,"v":1268.0,"dr":-0.0191,"sa":0.3104},{"date":"2025-03-28","o":51350.0,"h":51450.0,"l":50850.0,"c":50950.0,"v":2389.0,"dr":-0.0059,"sa":0.3099},{"date":"2025-03-31","o":51500.0,"h":51900.0,"l":51100.0,"c":51500.0,"v":3113.0,"dr":0.0108,"sa":0.31},{"date":"2025-04-01","o":51300.0,"h":51900.0,"l":51250.0,"c":51700.0,"v":578.0,"dr":0.0039,"sa":0.31},{"date":"2025-04-03","o":48050.0,"h":48325.0,"l":47350.0,"c":47350.0,"v":2779.0,"dr":-0.0841,"sa":0.3212},{"date":"2025-04-04","o":45750.0,"h":46025.0,"l":44075.0,"c":44575.0,"v":1879.0,"dr":-0.0586,"sa":0.3261},{"date":"2025-04-07","o":43425.0,"h":45000.0,"l":42900.0,"c":43925.0,"v":6810.0,"dr":-0.0146,"sa":0.3262},{"date":"2025-04-08","o":43475.0,"h":44100.0,"l":41750.0,"c":41650.0,"v":3875.0,"dr":-0.0518,"sa":0.3303},{"date":"2025-04-09","o":42200.0,"h":45200.0,"l":41450.0,"c":44200.0,"v":1998.0,"dr":0.0612,"sa":0.3348},{"date":"2025-04-10","o":42425.0,"h":43100.0,"l":41650.0,"c":42000.0,"v":2673.0,"dr":-0.0498,"sa":0.3386},{"date":"2025-04-11","o":43150.0,"h":43750.0,"l":41450.0,"c":43050.0,"v":2176.0,"dr":0.025,"sa":0.3394},{"date":"2025-04-14","o":42725.0,"h":42725.0,"l":38600.0,"c":40200.0,"v":9673.0,"dr":-0.0662,"sa":0.3457},{"date":"2025-04-15","o":40525.0,"h":40525.0,"l":39850.0,"c":39900.0,"v":1496.0,"dr":-0.0075,"sa":0.3457},{"date":"2025-04-16","o":40300.0,"h":40825.0,"l":38400.0,"c":38400.0,"v":3378.0,"dr":-0.0376,"sa":0.3475},{"date":"2025-04-21","o":37400.0,"h":37400.0,"l":36075.0,"c":36825.0,"v":2937.0,"dr":-0.041,"sa":0.3494},{"date":"2025-04-22","o":36950.0,"h":38550.0,"l":36775.0,"c":38375.0,"v":1769.0,"dr":0.0421,"sa":0.3516},{"date":"2025-04-23","o":39025.0,"h":39475.0,"l":38175.0,"c":39125.0,"v":2788.0,"dr":0.0195,"sa":0.3522},{"date":"2025-04-24","o":39775.0,"h":40725.0,"l":39775.0,"c":42125.0,"v":3935.0,"dr":0.0767,"sa":0.3603},{"date":"2025-04-25","o":42475.0,"h":42475.0,"l":39900.0,"c":40375.0,"v":1727.0,"dr":-0.0415,"sa":0.3623},{"date":"2025-04-28","o":40125.0,"h":40375.0,"l":39650.0,"c":40425.0,"v":1664.0,"dr":0.0012,"sa":0.362},{"date":"2025-04-29","o":40225.0,"h":40400.0,"l":39875.0,"c":40075.0,"v":1155.0,"dr":-0.0087,"sa":0.3619},{"date":"2025-04-30","o":39050.0,"h":39700.0,"l":38975.0,"c":39475.0,"v":505.0,"dr":-0.015,"sa":0.3622},{"date":"2025-05-05","o":39625.0,"h":40750.0,"l":39550.0,"c":40675.0,"v":791.0,"dr":0.0304,"sa":0.3632},{"date":"2025-05-06","o":41050.0,"h":41325.0,"l":40475.0,"c":40700.0,"v":1778.0,"dr":0.0006,"sa":0.3622},{"date":"2025-05-07","o":40200.0,"h":40200.0,"l":38425.0,"c":38650.0,"v":2084.0,"dr":-0.0504,"sa":0.3585},{"date":"2025-05-08","o":38925.0,"h":39225.0,"l":38700.0,"c":38975.0,"v":731.0,"dr":0.0084,"sa":0.3583},{"date":"2025-05-09","o":38800.0,"h":39725.0,"l":38550.0,"c":39350.0,"v":353.0,"dr":0.0096,"sa":0.3574},{"date":"2025-05-12","o":39875.0,"h":40300.0,"l":39750.0,"c":40275.0,"v":8933.0,"dr":0.0235,"sa":0.3561},{"date":"2025-05-13","o":40125.0,"h":40475.0,"l":40000.0,"c":40300.0,"v":6505.0,"dr":0.0006,"sa":0.3561},{"date":"2025-05-14","o":40275.0,"h":40475.0,"l":39925.0,"c":40200.0,"v":1432.0,"dr":-0.0025,"sa":0.3561},{"date":"2025-05-15","o":39700.0,"h":40000.0,"l":39525.0,"c":39975.0,"v":559.0,"dr":-0.0056,"sa":0.3559},{"date":"2025-05-16","o":39725.0,"h":40125.0,"l":39425.0,"c":40100.0,"v":717.0,"dr":0.0031,"sa":0.3546},{"date":"2025-05-19","o":39325.0,"h":39725.0,"l":39175.0,"c":39800.0,"v":2791.0,"dr":-0.0075,"sa":0.3532},{"date":"2025-05-20","o":38400.0,"h":39100.0,"l":38375.0,"c":39050.0,"v":5980.0,"dr":-0.0188,"sa":0.353},{"date":"2025-05-21","o":38925.0,"h":38925.0,"l":38200.0,"c":38225.0,"v":2346.0,"dr":-0.0211,"sa":0.3533},{"date":"2025-05-22","o":37600.0,"h":37725.0,"l":37225.0,"c":37725.0,"v":5293.0,"dr":-0.0131,"sa":0.353},{"date":"2025-05-23","o":37650.0,"h":37850.0,"l":37325.0,"c":37825.0,"v":805.0,"dr":0.0027,"sa":0.3528},{"date":"2025-05-26","o":37000.0,"h":38000.0,"l":36300.0,"c":38000.0,"v":177.0,"dr":0.0046,"sa":0.3528},{"date":"2025-05-27","o":37675.0,"h":38375.0,"l":37675.0,"c":38250.0,"v":2052.0,"dr":0.0066,"sa":0.3528},{"date":"2025-05-28","o":39675.0,"h":39775.0,"l":39050.0,"c":39125.0,"v":1466.0,"dr":0.0229,"sa":0.3531},{"date":"2025-05-29","o":39600.0,"h":40475.0,"l":39600.0,"c":40500.0,"v":1228.0,"dr":0.0351,"sa":0.3519},{"date":"2025-05-30","o":40250.0,"h":40650.0,"l":40150.0,"c":40400.0,"v":819.0,"dr":-0.0025,"sa":0.3512},{"date":"2025-06-02","o":41800.0,"h":42600.0,"l":41800.0,"c":42150.0,"v":2552.0,"dr":0.0433,"sa":0.3538},{"date":"2025-06-03","o":41675.0,"h":42325.0,"l":41400.0,"c":42225.0,"v":2552.0,"dr":0.0018,"sa":0.3533},{"date":"2025-06-04","o":42200.0,"h":42200.0,"l":41250.0,"c":41475.0,"v":469.0,"dr":-0.0178,"sa":0.3528},{"date":"2025-06-05","o":41675.0,"h":41975.0,"l":41400.0,"c":41275.0,"v":453.0,"dr":-0.0048,"sa":0.3528},{"date":"2025-06-06","o":41425.0,"h":41650.0,"l":41325.0,"c":41400.0,"v":1125.0,"dr":0.003,"sa":0.3484},{"date":"2025-06-09","o":41975.0,"h":42750.0,"l":41850.0,"c":42400.0,"v":1703.0,"dr":0.0242,"sa":0.3491},{"date":"2025-06-10","o":43000.0,"h":43525.0,"l":42850.0,"c":43050.0,"v":2022.0,"dr":0.0153,"sa":0.3482},{"date":"2025-06-11","o":43200.0,"h":43300.0,"l":42800.0,"c":43125.0,"v":1655.0,"dr":0.0017,"sa":0.3474},{"date":"2025-06-12","o":43175.0,"h":43300.0,"l":42775.0,"c":42775.0,"v":289.0,"dr":-0.0081,"sa":0.3474},{"date":"2025-06-13","o":42775.0,"h":43275.0,"l":42600.0,"c":42875.0,"v":2288.0,"dr":0.0023,"sa":0.3474},{"date":"2025-06-17","o":44000.0,"h":44000.0,"l":43275.0,"c":43525.0,"v":4289.0,"dr":0.0152,"sa":0.3477},{"date":"2025-06-18","o":43650.0,"h":43650.0,"l":42025.0,"c":42625.0,"v":2032.0,"dr":-0.0207,"sa":0.3483},{"date":"2025-06-19","o":40000.0,"h":45000.0,"l":40000.0,"c":44475.0,"v":106.0,"dr":0.0434,"sa":0.3509},{"date":"2025-06-23","o":43125.0,"h":43125.0,"l":42350.0,"c":42400.0,"v":2852.0,"dr":-0.0467,"sa":0.354},{"date":"2025-06-24","o":42450.0,"h":42900.0,"l":42175.0,"c":42375.0,"v":3325.0,"dr":-0.0006,"sa":0.3537},{"date":"2025-06-25","o":42375.0,"h":42800.0,"l":42225.0,"c":42725.0,"v":1655.0,"dr":0.0083,"sa":0.3519},{"date":"2025-06-26","o":43650.0,"h":44000.0,"l":43650.0,"c":43975.0,"v":1227.0,"dr":0.0293,"sa":0.3519},{"date":"2025-06-27","o":44650.0,"h":44650.0,"l":43975.0,"c":44275.0,"v":799.0,"dr":0.0068,"sa":0.3516},{"date":"2025-06-30","o":44950.0,"h":45600.0,"l":44875.0,"c":45350.0,"v":7971.0,"dr":0.0243,"sa":0.3521},{"date":"2025-07-01","o":44775.0,"h":45925.0,"l":44525.0,"c":45725.0,"v":759.0,"dr":0.0083,"sa":0.3513},{"date":"2025-07-02","o":46500.0,"h":48000.0,"l":46500.0,"c":47950.0,"v":3763.0,"dr":0.0487,"sa":0.3543},{"date":"2025-07-03","o":47775.0,"h":47775.0,"l":46775.0,"c":47450.0,"v":409.0,"dr":-0.0104,"sa":0.3545},{"date":"2025-07-04","o":46000.0,"h":48000.0,"l":46000.0,"c":47350.0,"v":178.0,"dr":-0.0021,"sa":0.3544},{"date":"2025-07-07","o":48050.0,"h":48575.0,"l":47950.0,"c":48525.0,"v":3236.0,"dr":0.0248,"sa":0.354},{"date":"2025-07-08","o":48800.0,"h":49025.0,"l":48500.0,"c":49000.0,"v":2277.0,"dr":0.0098,"sa":0.3506},{"date":"2025-07-10","o":48300.0,"h":48675.0,"l":48025.0,"c":48450.0,"v":1717.0,"dr":-0.0112,"sa":0.3505},{"date":"2025-07-11","o":48900.0,"h":49250.0,"l":48775.0,"c":49175.0,"v":3260.0,"dr":0.015,"sa":0.3507},{"date":"2025-07-14","o":48650.0,"h":49550.0,"l":48225.0,"c":49425.0,"v":437.0,"dr":0.0051,"sa":0.3507},{"date":"2025-07-15","o":48850.0,"h":48925.0,"l":47650.0,"c":47775.0,"v":679.0,"dr":-0.0334,"sa":0.3518},{"date":"2025-07-16","o":46975.0,"h":47975.0,"l":46850.0,"c":47650.0,"v":911.0,"dr":-0.0026,"sa":0.3516},{"date":"2025-07-17","o":47200.0,"h":47650.0,"l":46950.0,"c":47475.0,"v":2575.0,"dr":-0.0037,"sa":0.3515},{"date":"2025-07-18","o":47500.0,"h":47675.0,"l":47325.0,"c":47500.0,"v":628.0,"dr":0.0005,"sa":0.3504},{"date":"2025-07-21","o":47775.0,"h":48550.0,"l":47575.0,"c":47650.0,"v":287.0,"dr":0.0032,"sa":0.3503},{"date":"2025-07-22","o":48000.0,"h":48125.0,"l":47525.0,"c":47700.0,"v":283.0,"dr":0.001,"sa":0.3426},{"date":"2025-07-23","o":48650.0,"h":49300.0,"l":48375.0,"c":49150.0,"v":453.0,"dr":0.0304,"sa":0.3436},{"date":"2025-07-24","o":48725.0,"h":48900.0,"l":48150.0,"c":48650.0,"v":1199.0,"dr":-0.0102,"sa":0.3435},{"date":"2025-07-25","o":48350.0,"h":49350.0,"l":48250.0,"c":49075.0,"v":669.0,"dr":0.0087,"sa":0.3427},{"date":"2025-07-28","o":49225.0,"h":49525.0,"l":49125.0,"c":49350.0,"v":1525.0,"dr":0.0056,"sa":0.3426},{"date":"2025-07-29","o":49550.0,"h":49550.0,"l":48975.0,"c":49425.0,"v":7119.0,"dr":0.0015,"sa":0.3426},{"date":"2025-07-30","o":48825.0,"h":49650.0,"l":48525.0,"c":49100.0,"v":927.0,"dr":-0.0066,"sa":0.3426},{"date":"2025-07-31","o":46825.0,"h":48275.0,"l":46825.0,"c":47450.0,"v":3956.0,"dr":-0.0336,"sa":0.3443},{"date":"2025-08-01","o":47500.0,"h":47775.0,"l":47075.0,"c":47425.0,"v":787.0,"dr":-0.0005,"sa":0.3441},{"date":"2025-08-04","o":47425.0,"h":47550.0,"l":46000.0,"c":47050.0,"v":562.0,"dr":-0.0079,"sa":0.3442},{"date":"2025-08-05","o":47600.0,"h":48375.0,"l":47600.0,"c":48150.0,"v":6346.0,"dr":0.0234,"sa":0.3436},{"date":"2025-08-06","o":48250.0,"h":48350.0,"l":47225.0,"c":47325.0,"v":2288.0,"dr":-0.0171,"sa":0.3431},{"date":"2025-08-07","o":47900.0,"h":47900.0,"l":47050.0,"c":47075.0,"v":1504.0,"dr":-0.0053,"sa":0.3419},{"date":"2025-08-08","o":47750.0,"h":47975.0,"l":47600.0,"c":47775.0,"v":805.0,"dr":0.0149,"sa":0.3316},{"date":"2025-08-11","o":47950.0,"h":47950.0,"l":46675.0,"c":46825.0,"v":2920.0,"dr":-0.0199,"sa":0.3321},{"date":"2025-08-12","o":47075.0,"h":47775.0,"l":47075.0,"c":47750.0,"v":313.0,"dr":0.0198,"sa":0.3323},{"date":"2025-08-13","o":47375.0,"h":47775.0,"l":47175.0,"c":47475.0,"v":2048.0,"dr":-0.0058,"sa":0.332},{"date":"2025-08-14","o":47750.0,"h":47750.0,"l":46800.0,"c":47175.0,"v":1554.0,"dr":-0.0063,"sa":0.332},{"date":"2025-08-18","o":46500.0,"h":46700.0,"l":46350.0,"c":46475.0,"v":496.0,"dr":-0.0148,"sa":0.3321},{"date":"2025-08-19","o":47000.0,"h":47125.0,"l":46550.0,"c":46750.0,"v":905.0,"dr":0.0059,"sa":0.332},{"date":"2025-08-20","o":46750.0,"h":46950.0,"l":46400.0,"c":46675.0,"v":2412.0,"dr":-0.0016,"sa":0.332},{"date":"2025-08-21","o":46725.0,"h":47525.0,"l":46675.0,"c":47475.0,"v":406.0,"dr":0.0171,"sa":0.3322},{"date":"2025-08-22","o":47950.0,"h":48800.0,"l":47950.0,"c":48700.0,"v":1667.0,"dr":0.0258,"sa":0.333},{"date":"2025-08-25","o":48725.0,"h":49350.0,"l":48725.0,"c":49250.0,"v":1986.0,"dr":0.0113,"sa":0.3326},{"date":"2025-08-26","o":49250.0,"h":49400.0,"l":48625.0,"c":48850.0,"v":1477.0,"dr":-0.0081,"sa":0.3327},{"date":"2025-08-27","o":48850.0,"h":49400.0,"l":48850.0,"c":48950.0,"v":656.0,"dr":0.002,"sa":0.3327},{"date":"2025-08-28","o":48975.0,"h":49000.0,"l":48575.0,"c":48900.0,"v":1459.0,"dr":-0.001,"sa":0.3321},{"date":"2025-08-29","o":48550.0,"h":49150.0,"l":48100.0,"c":48950.0,"v":4661.0,"dr":0.001,"sa":0.332},{"date":"2025-09-01","o":48975.0,"h":49150.0,"l":48200.0,"c":48700.0,"v":2981.0,"dr":-0.0051,"sa":0.332},{"date":"2025-09-02","o":49600.0,"h":49650.0,"l":48375.0,"c":48700.0,"v":6717.0,"dr":0.0,"sa":0.3314},{"date":"2025-09-03","o":49050.0,"h":49050.0,"l":47975.0,"c":47800.0,"v":372.0,"dr":-0.0185,"sa":0.3319},{"date":"2025-09-04","o":48275.0,"h":49575.0,"l":48275.0,"c":49500.0,"v":520.0,"dr":0.0356,"sa":0.3333},{"date":"2025-09-05","o":49050.0,"h":49200.0,"l":48200.0,"c":48375.0,"v":10511.0,"dr":-0.0227,"sa":0.3341},{"date":"2025-09-08","o":49020.0,"h":51150.0,"l":49020.0,"c":50225.0,"v":1636.0,"dr":0.0382,"sa":0.3337},{"date":"2025-09-09","o":51225.0,"h":51500.0,"l":50400.0,"c":50375.0,"v":1153.0,"dr":0.003,"sa":0.3331},{"date":"2025-09-10","o":50850.0,"h":50925.0,"l":50000.0,"c":50925.0,"v":793.0,"dr":0.0109,"sa":0.3332},{"date":"2025-09-11","o":50950.0,"h":52000.0,"l":50950.0,"c":51925.0,"v":334.0,"dr":0.0196,"sa":0.3335},{"date":"2025-09-12","o":52750.0,"h":52900.0,"l":52425.0,"c":53025.0,"v":766.0,"dr":0.0212,"sa":0.3335},{"date":"2025-09-15","o":53275.0,"h":53425.0,"l":52575.0,"c":53300.0,"v":2375.0,"dr":0.0052,"sa":0.3325},{"date":"2025-09-16","o":53075.0,"h":54075.0,"l":53075.0,"c":53525.0,"v":439.0,"dr":0.0042,"sa":0.3316},{"date":"2025-09-17","o":52425.0,"h":53475.0,"l":52425.0,"c":52975.0,"v":1888.0,"dr":-0.0103,"sa":0.3316},{"date":"2025-09-18","o":53175.0,"h":54900.0,"l":53175.0,"c":54900.0,"v":1331.0,"dr":0.0363,"sa":0.3332},{"date":"2025-09-19","o":54525.0,"h":54675.0,"l":53825.0,"c":54450.0,"v":1364.0,"dr":-0.0082,"sa":0.3334},{"date":"2025-09-22","o":51075.0,"h":51400.0,"l":49320.0,"c":50150.0,"v":932.0,"dr":-0.079,"sa":0.343},{"date":"2025-09-23","o":48840.0,"h":50000.0,"l":48720.0,"c":50025.0,"v":1280.0,"dr":-0.0025,"sa":0.343},{"date":"2025-09-24","o":49260.0,"h":49720.0,"l":48320.0,"c":48280.0,"v":1325.0,"dr":-0.0349,"sa":0.3449},{"date":"2025-09-25","o":48000.0,"h":48880.0,"l":48000.0,"c":48740.0,"v":936.0,"dr":0.0095,"sa":0.3444},{"date":"2025-09-26","o":49400.0,"h":52000.0,"l":49320.0,"c":51825.0,"v":1442.0,"dr":0.0633,"sa":0.3497},{"date":"2025-09-29","o":52425.0,"h":53250.0,"l":51950.0,"c":53050.0,"v":691.0,"dr":0.0236,"sa":0.3503},{"date":"2025-09-30","o":53175.0,"h":55225.0,"l":52950.0,"c":55225.0,"v":1159.0,"dr":0.041,"sa":0.3525},{"date":"2025-10-01","o":57100.0,"h":58275.0,"l":56675.0,"c":58125.0,"v":2562.0,"dr":0.0525,"sa":0.3561},{"date":"2025-10-02","o":57550.0,"h":57550.0,"l":55725.0,"c":55700.0,"v":1809.0,"dr":-0.0417,"sa":0.3569},{"date":"2025-10-03","o":56400.0,"h":56400.0,"l":55500.0,"c":55250.0,"v":486.0,"dr":-0.0081,"sa":0.357},{"date":"2025-10-06","o":55550.0,"h":55750.0,"l":54850.0,"c":54875.0,"v":466.0,"dr":-0.0068,"sa":0.3571},{"date":"2025-10-07","o":54550.0,"h":56750.0,"l":54550.0,"c":56800.0,"v":692.0,"dr":0.0351,"sa":0.358},{"date":"2025-10-08","o":56275.0,"h":57050.0,"l":56125.0,"c":56300.0,"v":1840.0,"dr":-0.0088,"sa":0.3579},{"date":"2025-10-09","o":56675.0,"h":57000.0,"l":51800.0,"c":51900.0,"v":6535.0,"dr":-0.0782,"sa":0.3661},{"date":"2025-10-13","o":47660.0,"h":49000.0,"l":47160.0,"c":49000.0,"v":732.0,"dr":-0.0559,"sa":0.3705},{"date":"2025-10-14","o":48920.0,"h":50675.0,"l":48380.0,"c":50425.0,"v":4391.0,"dr":0.0291,"sa":0.3715},{"date":"2025-10-15","o":50700.0,"h":51100.0,"l":50050.0,"c":50125.0,"v":4737.0,"dr":-0.0059,"sa":0.3716},{"date":"2025-10-16","o":50000.0,"h":51625.0,"l":50000.0,"c":51400.0,"v":13580.0,"dr":0.0254,"sa":0.3721},{"date":"2025-10-17","o":50950.0,"h":53250.0,"l":50950.0,"c":52925.0,"v":1416.0,"dr":0.0297,"sa":0.3722},{"date":"2025-10-20","o":53450.0,"h":54350.0,"l":53100.0,"c":53850.0,"v":1748.0,"dr":0.0175,"sa":0.3723},{"date":"2025-10-21","o":54900.0,"h":55950.0,"l":53675.0,"c":55650.0,"v":1059.0,"dr":0.0334,"sa":0.3736},{"date":"2025-10-22","o":56850.0,"h":57225.0,"l":56625.0,"c":57000.0,"v":3134.0,"dr":0.0243,"sa":0.3743},{"date":"2025-10-23","o":57400.0,"h":57925.0,"l":56925.0,"c":56800.0,"v":13272.0,"dr":-0.0035,"sa":0.3726},{"date":"2025-10-24","o":56800.0,"h":56800.0,"l":55600.0,"c":56075.0,"v":956.0,"dr":-0.0128,"sa":0.3726},{"date":"2025-10-27","o":58000.0,"h":60000.0,"l":50200.0,"c":54000.0,"v":1444.0,"dr":-0.037,"sa":0.3745},{"date":"2025-10-28","o":55500.0,"h":56375.0,"l":55275.0,"c":56025.0,"v":605.0,"dr":0.0375,"sa":0.3762},{"date":"2025-10-29","o":56150.0,"h":57300.0,"l":56050.0,"c":56550.0,"v":7778.0,"dr":0.0094,"sa":0.3763},{"date":"2025-10-30","o":57175.0,"h":59750.0,"l":57175.0,"c":59500.0,"v":4212.0,"dr":0.0522,"sa":0.3795},{"date":"2025-10-31","o":60375.0,"h":60375.0,"l":59225.0,"c":59750.0,"v":15048.0,"dr":0.0042,"sa":0.3785},{"date":"2025-11-03","o":59800.0,"h":62000.0,"l":59700.0,"c":61925.0,"v":12781.0,"dr":0.0364,"sa":0.3797},{"date":"2025-11-04","o":61225.0,"h":61250.0,"l":59725.0,"c":59850.0,"v":1026.0,"dr":-0.0335,"sa":0.3813},{"date":"2025-11-05","o":60300.0,"h":60650.0,"l":59525.0,"c":60250.0,"v":4533.0,"dr":0.0067,"sa":0.3813},{"date":"2025-11-06","o":60875.0,"h":61075.0,"l":60425.0,"c":61050.0,"v":873.0,"dr":0.0133,"sa":0.3815},{"date":"2025-11-07","o":61100.0,"h":61375.0,"l":59625.0,"c":59575.0,"v":1136.0,"dr":-0.0242,"sa":0.3823},{"date":"2025-11-10","o":59950.0,"h":60775.0,"l":59275.0,"c":60750.0,"v":4577.0,"dr":0.0197,"sa":0.3827},{"date":"2025-11-11","o":60450.0,"h":61650.0,"l":60450.0,"c":61175.0,"v":3419.0,"dr":0.007,"sa":0.3816},{"date":"2025-11-12","o":61350.0,"h":61350.0,"l":60275.0,"c":60675.0,"v":614.0,"dr":-0.0082,"sa":0.3816},{"date":"2025-11-13","o":61100.0,"h":61575.0,"l":60550.0,"c":60925.0,"v":8317.0,"dr":0.0041,"sa":0.3814},{"date":"2025-11-14","o":60025.0,"h":61175.0,"l":59725.0,"c":60900.0,"v":858.0,"dr":-0.0004,"sa":0.3753},{"date":"2025-11-17","o":60325.0,"h":60650.0,"l":59575.0,"c":59625.0,"v":3016.0,"dr":-0.0209,"sa":0.3754},{"date":"2025-11-18","o":58875.0,"h":59250.0,"l":58525.0,"c":59000.0,"v":472.0,"dr":-0.0105,"sa":0.3752},{"date":"2025-11-19","o":59000.0,"h":60225.0,"l":58400.0,"c":59450.0,"v":2072.0,"dr":0.0076,"sa":0.3746},{"date":"2025-11-21","o":59675.0,"h":60150.0,"l":59000.0,"c":59850.0,"v":184.0,"dr":0.0067,"sa":0.3738},{"date":"2025-11-25","o":58725.0,"h":60475.0,"l":58725.0,"c":60525.0,"v":295.0,"dr":0.0113,"sa":0.374},{"date":"2025-11-26","o":60050.0,"h":61300.0,"l":60050.0,"c":61050.0,"v":414.0,"dr":0.0087,"sa":0.3739},{"date":"2025-11-27","o":60800.0,"h":61150.0,"l":60750.0,"c":60800.0,"v":341.0,"dr":-0.0041,"sa":0.3738},{"date":"2025-11-28","o":61100.0,"h":62450.0,"l":60700.0,"c":62000.0,"v":2878.0,"dr":0.0197,"sa":0.3732},{"date":"2025-12-01","o":61850.0,"h":62100.0,"l":61050.0,"c":61750.0,"v":1735.0,"dr":-0.004,"sa":0.3733},{"date":"2025-12-02","o":60300.0,"h":60650.0,"l":59750.0,"c":60550.0,"v":792.0,"dr":-0.0194,"sa":0.3738},{"date":"2025-12-03","o":61425.0,"h":62375.0,"l":61375.0,"c":61900.0,"v":4534.0,"dr":0.0223,"sa":0.3743},{"date":"2025-12-04","o":62125.0,"h":62875.0,"l":61900.0,"c":62700.0,"v":2807.0,"dr":0.0129,"sa":0.3745},{"date":"2025-12-05","o":62275.0,"h":62275.0,"l":61875.0,"c":61875.0,"v":918.0,"dr":-0.0132,"sa":0.3747},{"date":"2025-12-09","o":61400.0,"h":61450.0,"l":60775.0,"c":61075.0,"v":1544.0,"dr":-0.0129,"sa":0.3748},{"date":"2025-12-10","o":60800.0,"h":60925.0,"l":60075.0,"c":60925.0,"v":2355.0,"dr":-0.0025,"sa":0.3748},{"date":"2025-12-11","o":60950.0,"h":61700.0,"l":60950.0,"c":61225.0,"v":908.0,"dr":0.0049,"sa":0.3745},{"date":"2025-12-12","o":61400.0,"h":61475.0,"l":60750.0,"c":61000.0,"v":344.0,"dr":-0.0037,"sa":0.3745},{"date":"2025-12-15","o":61350.0,"h":61875.0,"l":60850.0,"c":61400.0,"v":3200.0,"dr":0.0066,"sa":0.3743},{"date":"2025-12-16","o":61625.0,"h":61625.0,"l":60675.0,"c":61150.0,"v":568.0,"dr":-0.0041,"sa":0.374},{"date":"2025-12-17","o":61350.0,"h":61925.0,"l":60950.0,"c":61775.0,"v":1639.0,"dr":0.0102,"sa":0.374},{"date":"2025-12-18","o":61800.0,"h":61800.0,"l":58500.0,"c":58875.0,"v":1719.0,"dr":-0.0469,"sa":0.3733},{"date":"2025-12-19","o":59575.0,"h":59575.0,"l":58350.0,"c":58750.0,"v":2112.0,"dr":-0.0021,"sa":0.3727},{"date":"2025-12-22","o":59100.0,"h":59475.0,"l":58800.0,"c":59025.0,"v":3652.0,"dr":0.0047,"sa":0.3726},{"date":"2025-12-23","o":59375.0,"h":59900.0,"l":58600.0,"c":58575.0,"v":2389.0,"dr":-0.0076,"sa":0.3728},{"date":"2025-12-24","o":58875.0,"h":59900.0,"l":58400.0,"c":58425.0,"v":131.0,"dr":-0.0026,"sa":0.3727},{"date":"2025-12-26","o":58500.0,"h":61000.0,"l":58400.0,"c":58400.0,"v":134.0,"dr":-0.0004,"sa":0.3726},{"date":"2025-12-29","o":58750.0,"h":59225.0,"l":58725.0,"c":58825.0,"v":1927.0,"dr":0.0073,"sa":0.3723},{"date":"2025-12-30","o":59175.0,"h":59650.0,"l":59125.0,"c":59000.0,"v":741.0,"dr":0.003,"sa":0.3713},{"date":"2026-01-02","o":58475.0,"h":60175.0,"l":58475.0,"c":60300.0,"v":1231.0,"dr":0.022,"sa":0.3715},{"date":"2026-01-05","o":60300.0,"h":62975.0,"l":60300.0,"c":62700.0,"v":7853.0,"dr":0.0398,"sa":0.3728},{"date":"2026-01-06","o":62750.0,"h":63575.0,"l":61950.0,"c":62200.0,"v":19833.0,"dr":-0.008,"sa":0.3727},{"date":"2026-01-07","o":61050.0,"h":61200.0,"l":59875.0,"c":60350.0,"v":1366.0,"dr":-0.0297,"sa":0.3735},{"date":"2026-01-08","o":61000.0,"h":61950.0,"l":60550.0,"c":61725.0,"v":2403.0,"dr":0.0228,"sa":0.3741},{"date":"2026-01-09","o":61825.0,"h":62150.0,"l":61250.0,"c":61225.0,"v":2829.0,"dr":-0.0081,"sa":0.374},{"date":"2026-01-12","o":61950.0,"h":62000.0,"l":61375.0,"c":61725.0,"v":680.0,"dr":0.0082,"sa":0.374},{"date":"2026-01-13","o":62925.0,"h":64025.0,"l":62475.0,"c":63600.0,"v":1153.0,"dr":0.0304,"sa":0.3751},{"date":"2026-01-14","o":63525.0,"h":65000.0,"l":63525.0,"c":65075.0,"v":599.0,"dr":0.0232,"sa":0.3756},{"date":"2026-01-15","o":65000.0,"h":65000.0,"l":62950.0,"c":63175.0,"v":13921.0,"dr":-0.0292,"sa":0.3768},{"date":"2026-01-16","o":62775.0,"h":63450.0,"l":62675.0,"c":63275.0,"v":213.0,"dr":0.0016,"sa":0.3766},{"date":"2026-01-19","o":63000.0,"h":63000.0,"l":59525.0,"c":62600.0,"v":261.0,"dr":-0.0107,"sa":0.3767},{"date":"2026-01-20","o":63300.0,"h":64625.0,"l":63300.0,"c":64075.0,"v":2739.0,"dr":0.0236,"sa":0.3771},{"date":"2026-01-21","o":66125.0,"h":66850.0,"l":65750.0,"c":66600.0,"v":2234.0,"dr":0.0394,"sa":0.379},{"date":"2026-01-22","o":66100.0,"h":67250.0,"l":66025.0,"c":66650.0,"v":895.0,"dr":0.0008,"sa":0.3786},{"date":"2026-01-23","o":67850.0,"h":68675.0,"l":67100.0,"c":67800.0,"v":1414.0,"dr":0.0173,"sa":0.3788},{"date":"2026-01-26","o":67375.0,"h":67700.0,"l":66725.0,"c":66825.0,"v":843.0,"dr":-0.0144,"sa":0.3792},{"date":"2026-01-27","o":67375.0,"h":67875.0,"l":67225.0,"c":67450.0,"v":647.0,"dr":0.0094,"sa":0.3792},{"date":"2026-01-28","o":67750.0,"h":67850.0,"l":66600.0,"c":66700.0,"v":1942.0,"dr":-0.0111,"sa":0.3792},{"date":"2026-01-29","o":67975.0,"h":69175.0,"l":67200.0,"c":68050.0,"v":1529.0,"dr":0.0202,"sa":0.3796},{"date":"2026-01-30","o":66875.0,"h":67200.0,"l":66025.0,"c":66600.0,"v":672.0,"dr":-0.0213,"sa":0.3803},{"date":"2026-02-02","o":65825.0,"h":67000.0,"l":65700.0,"c":66950.0,"v":1831.0,"dr":0.0053,"sa":0.3803},{"date":"2026-02-03","o":67400.0,"h":68700.0,"l":66700.0,"c":68650.0,"v":3140.0,"dr":0.0254,"sa":0.3809},{"date":"2026-02-04","o":69300.0,"h":69900.0,"l":68550.0,"c":69050.0,"v":2005.0,"dr":0.0058,"sa":0.3807},{"date":"2026-02-05","o":68350.0,"h":69475.0,"l":68100.0,"c":69275.0,"v":935.0,"dr":0.0033,"sa":0.3803},{"date":"2026-02-06","o":70175.0,"h":70275.0,"l":69000.0,"c":69775.0,"v":602.0,"dr":0.0072,"sa":0.3802},{"date":"2026-02-09","o":70500.0,"h":70725.0,"l":70000.0,"c":70175.0,"v":925.0,"dr":0.0057,"sa":0.379},{"date":"2026-02-10","o":70200.0,"h":70200.0,"l":69000.0,"c":69725.0,"v":3916.0,"dr":-0.0064,"sa":0.3791},{"date":"2026-02-11","o":70725.0,"h":72025.0,"l":70550.0,"c":71750.0,"v":3509.0,"dr":0.029,"sa":0.38},{"date":"2026-02-12","o":70500.0,"h":70775.0,"l":68500.0,"c":69200.0,"v":1052.0,"dr":-0.0355,"sa":0.3816},{"date":"2026-02-13","o":71075.0,"h":71850.0,"l":70250.0,"c":71450.0,"v":926.0,"dr":0.0325,"sa":0.3827},{"date":"2026-02-18","o":73250.0,"h":73625.0,"l":72100.0,"c":72400.0,"v":2387.0,"dr":0.0133,"sa":0.3822},{"date":"2026-02-19","o":76050.0,"h":78950.0,"l":76000.0,"c":77675.0,"v":14722.0,"dr":0.0729,"sa":0.3887},{"date":"2026-02-20","o":76525.0,"h":77350.0,"l":75275.0,"c":75525.0,"v":15284.0,"dr":-0.0277,"sa":0.3895},{"date":"2026-02-23","o":76100.0,"h":77275.0,"l":75550.0,"c":77025.0,"v":796.0,"dr":0.0199,"sa":0.3899},{"date":"2026-02-24","o":77500.0,"h":78550.0,"l":77475.0,"c":78000.0,"v":869.0,"dr":0.0127,"sa":0.3889},{"date":"2026-02-25","o":78125.0,"h":80200.0,"l":78050.0,"c":80250.0,"v":1949.0,"dr":0.0288,"sa":0.3897},{"date":"2026-02-26","o":79875.0,"h":80700.0,"l":79300.0,"c":80450.0,"v":860.0,"dr":0.0025,"sa":0.3893},{"date":"2026-02-27","o":81000.0,"h":81625.0,"l":79775.0,"c":79825.0,"v":2650.0,"dr":-0.0078,"sa":0.3894},{"date":"2026-03-02","o":80250.0,"h":80950.0,"l":79050.0,"c":79450.0,"v":1503.0,"dr":-0.0047,"sa":0.3895},{"date":"2026-03-03","o":76700.0,"h":78875.0,"l":76125.0,"c":78250.0,"v":1539.0,"dr":-0.0151,"sa":0.3898},{"date":"2026-03-04","o":78175.0,"h":79000.0,"l":77525.0,"c":78975.0,"v":1693.0,"dr":0.0093,"sa":0.3881},{"date":"2026-03-05","o":78625.0,"h":78925.0,"l":76825.0,"c":77225.0,"v":3009.0,"dr":-0.0222,"sa":0.3882},{"date":"2026-03-06","o":77425.0,"h":78125.0,"l":76925.0,"c":77925.0,"v":776.0,"dr":0.0091,"sa":0.3881},{"date":"2026-03-09","o":78100.0,"h":78550.0,"l":77350.0,"c":78500.0,"v":7106.0,"dr":0.0074,"sa":0.3878},{"date":"2026-03-10","o":78325.0,"h":79125.0,"l":78325.0,"c":78500.0,"v":3865.0,"dr":0.0,"sa":0.3878},{"date":"2026-03-11","o":78375.0,"h":79550.0,"l":78375.0,"c":79025.0,"v":621.0,"dr":0.0067,"sa":0.3871},{"date":"2026-03-12","o":78700.0,"h":78700.0,"l":76525.0,"c":78125.0,"v":531.0,"dr":-0.0114,"sa":0.387},{"date":"2026-03-13","o":78125.0,"h":78125.0,"l":76525.0,"c":77725.0,"v":271.0,"dr":-0.0051,"sa":0.387},{"date":"2026-03-16","o":77725.0,"h":79100.0,"l":77725.0,"c":79225.0,"v":3654.0,"dr":0.0193,"sa":0.3874},{"date":"2026-03-17","o":80500.0,"h":82500.0,"l":80500.0,"c":82000.0,"v":3759.0,"dr":0.035,"sa":0.3887},{"date":"2026-03-18","o":81725.0,"h":82300.0,"l":81200.0,"c":81025.0,"v":1232.0,"dr":-0.0119,"sa":0.389},{"date":"2026-03-19","o":81125.0,"h":82375.0,"l":80900.0,"c":82225.0,"v":1189.0,"dr":0.0148,"sa":0.3884},{"date":"2026-03-20","o":83250.0,"h":83375.0,"l":82150.0,"c":82400.0,"v":1164.0,"dr":0.0021,"sa":0.3867},{"date":"2026-03-23","o":82300.0,"h":83750.0,"l":81625.0,"c":83475.0,"v":3293.0,"dr":0.013,"sa":0.3859},{"date":"2026-03-25","o":84225.0,"h":84300.0,"l":83050.0,"c":82775.0,"v":1456.0,"dr":-0.0084,"sa":0.386},{"date":"2026-03-26","o":83275.0,"h":84950.0,"l":82725.0,"c":84550.0,"v":669.0,"dr":0.0214,"sa":0.3864},{"date":"2026-03-27","o":83875.0,"h":86150.0,"l":83875.0,"c":86075.0,"v":4854.0,"dr":0.018,"sa":0.3843},{"date":"2026-03-30","o":86475.0,"h":86500.0,"l":84650.0,"c":85100.0,"v":14298.0,"dr":-0.0113,"sa":0.3843},{"date":"2026-03-31","o":86225.0,"h":87250.0,"l":85500.0,"c":85825.0,"v":19679.0,"dr":0.0085,"sa":0.3817},{"date":"2026-04-01","o":86075.0,"h":86225.0,"l":85225.0,"c":86100.0,"v":22915.0,"dr":0.0032,"sa":0.3816},{"date":"2026-04-06","o":85650.0,"h":86825.0,"l":85425.0,"c":86775.0,"v":15558.0,"dr":0.0078,"sa":0.3815},{"date":"2026-04-07","o":86950.0,"h":87600.0,"l":86800.0,"c":86875.0,"v":20998.0,"dr":0.0012,"sa":0.3813},{"date":"2026-04-08","o":84525.0,"h":86800.0,"l":84125.0,"c":86800.0,"v":11720.0,"dr":-0.0009,"sa":0.3805},{"date":"2026-04-09","o":87850.0,"h":89100.0,"l":87175.0,"c":87225.0,"v":14885.0,"dr":0.0049,"sa":0.3806},{"date":"2026-04-10","o":87800.0,"h":88625.0,"l":87725.0,"c":88250.0,"v":6018.0,"dr":0.0118,"sa":0.3801},{"date":"2026-04-13","o":88100.0,"h":89025.0,"l":88100.0,"c":88625.0,"v":3085.0,"dr":0.0042,"sa":0.38},{"date":"2026-04-14","o":87400.0,"h":87600.0,"l":86325.0,"c":86300.0,"v":8139.0,"dr":-0.0262,"sa":0.381},{"date":"2026-04-15","o":86400.0,"h":86650.0,"l":83900.0,"c":84300.0,"v":1529.0,"dr":-0.0232,"sa":0.3818},{"date":"2026-04-16","o":84675.0,"h":85350.0,"l":84600.0,"c":85450.0,"v":3395.0,"dr":0.0136,"sa":0.372},{"date":"2026-04-17","o":83050.0,"h":85425.0,"l":82275.0,"c":85275.0,"v":1808.0,"dr":-0.002,"sa":0.3669},{"date":"2026-04-20","o":85825.0,"h":87850.0,"l":85800.0,"c":87525.0,"v":806.0,"dr":0.0264,"sa":0.3673},{"date":"2026-04-21","o":88175.0,"h":89750.0,"l":88175.0,"c":88725.0,"v":2470.0,"dr":0.0137,"sa":0.3633},{"date":"2026-04-22","o":90650.0,"h":91775.0,"l":90500.0,"c":91400.0,"v":2872.0,"dr":0.0301,"sa":0.3596},{"date":"2026-04-23","o":91525.0,"h":93075.0,"l":91525.0,"c":92425.0,"v":1056.0,"dr":0.0112,"sa":0.3557},{"date":"2026-04-24","o":92975.0,"h":94850.0,"l":92900.0,"c":94450.0,"v":1412.0,"dr":0.0219,"sa":0.3555},{"date":"2026-04-27","o":95350.0,"h":96075.0,"l":94450.0,"c":96000.0,"v":638.0,"dr":0.0164,"sa":0.3488},{"date":"2026-04-28","o":95800.0,"h":96575.0,"l":94700.0,"c":95075.0,"v":482.0,"dr":-0.0096,"sa":0.3489},{"date":"2026-04-29","o":95000.0,"h":95500.0,"l":94400.0,"c":94825.0,"v":614.0,"dr":-0.0026,"sa":0.3465},{"date":"2026-04-30","o":93300.0,"h":96000.0,"l":93300.0,"c":96075.0,"v":1651.0,"dr":0.0132,"sa":0.3437},{"date":"2026-05-04","o":94050.0,"h":94050.0,"l":93000.0,"c":93375.0,"v":2894.0,"dr":-0.0281,"sa":0.3431},{"date":"2026-05-05","o":93675.0,"h":94950.0,"l":93675.0,"c":94500.0,"v":1892.0,"dr":0.012,"sa":0.3428},{"date":"2026-05-06","o":92125.0,"h":92950.0,"l":91650.0,"c":92400.0,"v":2567.0,"dr":-0.0222,"sa":0.3359},{"date":"2026-05-07","o":87175.0,"h":88350.0,"l":85550.0,"c":87350.0,"v":5342.0,"dr":-0.0547,"sa":0.3379},{"date":"2026-05-08","o":89400.0,"h":89700.0,"l":88225.0,"c":88875.0,"v":3710.0,"dr":0.0175,"sa":0.3382},{"date":"2026-05-11","o":90550.0,"h":91750.0,"l":90500.0,"c":91525.0,"v":690.0,"dr":0.0298,"sa":0.339},{"date":"2026-05-12","o":91625.0,"h":93100.0,"l":91600.0,"c":91975.0,"v":484.0,"dr":0.0049,"sa":0.3385},{"date":"2026-05-13","o":93050.0,"h":94775.0,"l":93050.0,"c":94450.0,"v":1218.0,"dr":0.0269,"sa":0.3382},{"date":"2026-05-14","o":94200.0,"h":94600.0,"l":92900.0,"c":92925.0,"v":1609.0,"dr":-0.0161,"sa":0.3388},{"date":"2026-05-15","o":92425.0,"h":92850.0,"l":91575.0,"c":91475.0,"v":2151.0,"dr":-0.0156,"sa":0.335},{"date":"2026-05-18","o":91275.0,"h":92975.0,"l":91200.0,"c":92100.0,"v":625.0,"dr":0.0068,"sa":0.335},{"date":"2026-05-19","o":90525.0,"h":91200.0,"l":89275.0,"c":90800.0,"v":525.0,"dr":-0.0141,"sa":0.3354},{"date":"2026-05-20","o":91775.0,"h":92175.0,"l":90150.0,"c":90475.0,"v":890.0,"dr":-0.0036,"sa":0.3349},{"date":"2026-05-21","o":92000.0,"h":92375.0,"l":91300.0,"c":91200.0,"v":371.0,"dr":0.008,"sa":0.3349},{"date":"2026-05-22","o":91200.0,"h":91625.0,"l":90550.0,"c":91425.0,"v":1181.0,"dr":0.0025,"sa":0.3348},{"date":"2026-05-26","o":93225.0,"h":94125.0,"l":92800.0,"c":93225.0,"v":2950.0,"dr":0.0197,"sa":0.3351},{"date":"2026-05-27","o":89975.0,"h":90500.0,"l":88100.0,"c":90000.0,"v":2550.0,"dr":-0.0346,"sa":0.3373},{"date":"2026-05-28","o":90475.0,"h":90475.0,"l":88825.0,"c":88800.0,"v":1008.0,"dr":-0.0133,"sa":0.3375},{"date":"2026-05-29","o":90500.0,"h":91525.0,"l":90075.0,"c":90275.0,"v":356.0,"dr":0.0166,"sa":0.337},{"date":"2026-06-01","o":91825.0,"h":93500.0,"l":91500.0,"c":93250.0,"v":2644.0,"dr":0.033,"sa":0.3374},{"date":"2026-06-02","o":94825.0,"h":96425.0,"l":94575.0,"c":96075.0,"v":2441.0,"dr":0.0303,"sa":0.338},{"date":"2026-06-03","o":95950.0,"h":97475.0,"l":95775.0,"c":97050.0,"v":1019.0,"dr":0.0101,"sa":0.338},{"date":"2026-06-04","o":96225.0,"h":96775.0,"l":95500.0,"c":96700.0,"v":1376.0,"dr":-0.0036,"sa":0.3381},{"date":"2026-06-05","o":97000.0,"h":97475.0,"l":92425.0,"c":92925.0,"v":2757.0,"dr":-0.039,"sa":0.3408},{"date":"2026-06-08","o":94650.0,"h":95875.0,"l":94625.0,"c":95700.0,"v":297.0,"dr":0.0299,"sa":0.3413},{"date":"2026-06-09","o":95700.0,"h":95700.0,"l":91825.0,"c":92650.0,"v":842.0,"dr":-0.0319,"sa":0.3417},{"date":"2026-06-10","o":93000.0,"h":93725.0,"l":92700.0,"c":92725.0,"v":615.0,"dr":0.0008,"sa":0.3417},{"date":"2026-06-11","o":94025.0,"h":94075.0,"l":92800.0,"c":92800.0,"v":1916.0,"dr":0.0008,"sa":0.3393},{"date":"2026-06-12","o":92075.0,"h":94700.0,"l":92025.0,"c":94200.0,"v":1294.0,"dr":0.0151,"sa":0.3395},{"date":"2026-06-16","o":90700.0,"h":91000.0,"l":90100.0,"c":90150.0,"v":810.0,"dr":-0.043,"sa":0.342},{"date":"2026-06-17","o":91050.0,"h":91050.0,"l":88500.0,"c":88800.0,"v":7880.0,"dr":-0.015,"sa":0.3424},{"date":"2026-06-18","o":87200.0,"h":87200.0,"l":85350.0,"c":85800.0,"v":2112.0,"dr":-0.0338,"sa":0.3444},{"date":"2026-06-19","o":90850.0,"h":90850.0,"l":81425.0,"c":83900.0,"v":108.0,"dr":-0.0221,"sa":0.3447},{"date":"2026-06-22","o":86925.0,"h":88925.0,"l":86525.0,"c":88725.0,"v":4461.0,"dr":0.0575,"sa":0.3488},{"date":"2026-06-23","o":88525.0,"h":90200.0,"l":88425.0,"c":89925.0,"v":483.0,"dr":0.0135,"sa":0.3489},{"date":"2026-06-24","o":87975.0,"h":88150.0,"l":87175.0,"c":87425.0,"v":314.0,"dr":-0.0278,"sa":0.3501},{"date":"2026-06-25","o":87475.0,"h":88950.0,"l":87125.0,"c":88575.0,"v":250.0,"dr":0.0132,"sa":0.3503},{"date":"2026-06-26","o":87925.0,"h":88300.0,"l":86000.0,"c":86250.0,"v":701.0,"dr":-0.0262,"sa":0.3513},{"date":"2026-06-29","o":87000.0,"h":88000.0,"l":86875.0,"c":86800.0,"v":1609.0,"dr":0.0064,"sa":0.3505},{"date":"2026-06-30","o":87275.0,"h":87275.0,"l":85900.0,"c":86450.0,"v":1018.0,"dr":-0.004,"sa":0.3482},{"date":"2026-07-01","o":85425.0,"h":86275.0,"l":84850.0,"c":85125.0,"v":315.0,"dr":-0.0153,"sa":0.3451},{"date":"2026-07-02","o":85925.0,"h":86425.0,"l":84150.0,"c":85050.0,"v":647.0,"dr":-0.0009,"sa":0.3451},{"date":"2026-07-03","o":85050.0,"h":85500.0,"l":81000.0,"c":85000.0,"v":326.0,"dr":-0.0006,"sa":0.3451},{"date":"2026-07-06","o":85000.0,"h":85050.0,"l":84375.0,"c":84400.0,"v":1707.0,"dr":-0.0071,"sa":0.3443},{"date":"2026-07-07","o":84125.0,"h":85375.0,"l":84025.0,"c":85325.0,"v":438.0,"dr":0.011,"sa":0.3443},{"date":"2026-07-08","o":85850.0,"h":86775.0,"l":85850.0,"c":86650.0,"v":536.0,"dr":0.0155,"sa":0.3439},{"date":"2026-07-10","o":86675.0,"h":87350.0,"l":86400.0,"c":87125.0,"v":81.0,"dr":0.0055,"sa":0.3439},{"date":"2026-07-13","o":87625.0,"h":88300.0,"l":87150.0,"c":87575.0,"v":2308.0,"dr":0.0052,"sa":0.3408},{"date":"2026-07-14","o":88500.0,"h":88500.0,"l":87400.0,"c":87500.0,"v":642.0,"dr":-0.0009,"sa":0.3405},{"date":"2026-07-15","o":88225.0,"h":89125.0,"l":87650.0,"c":89175.0,"v":509.0,"dr":0.0191,"sa":0.3409},{"date":"2026-07-16","o":88225.0,"h":88225.0,"l":87150.0,"c":87300.0,"v":638.0,"dr":-0.021,"sa":0.341},{"date":"2026-07-17","o":87475.0,"h":90000.0,"l":87475.0,"c":89975.0,"v":1529.0,"dr":0.0306,"sa":0.3421},{"date":"2026-07-20","o":90000.0,"h":90000.0,"l":88450.0,"c":88350.0,"v":1666.0,"dr":-0.0181,"sa":0.3424},{"date":"2026-07-21","o":87050.0,"h":89200.0,"l":87050.0,"c":89375.0,"v":143.0,"dr":0.0116,"sa":0.3423},{"date":"2026-07-22","o":91875.0,"h":92100.0,"l":91325.0,"c":91875.0,"v":1204.0,"dr":0.028,"sa":0.3432},{"date":"2026-07-23","o":92525.0,"h":92925.0,"l":91200.0,"c":90975.0,"v":453.0,"dr":-0.0098,"sa":0.3416},{"date":"2026-07-24","o":91575.0,"h":93400.0,"l":91575.0,"c":92275.0,"v":963.0,"dr":0.0143,"sa":0.3417},{"date":"2026-07-27","o":91475.0,"h":91775.0,"l":90100.0,"c":90450.0,"v":374.0,"dr":-0.0198,"sa":0.3424},{"date":"2026-07-28","o":89875.0,"h":90100.0,"l":88425.0,"c":88850.0,"v":1479.0,"dr":-0.0177,"sa":0.343}]