[{"date":"2021-04-20","o":3850.0,"h":3850.0,"l":3565.0,"c":3670.5,"v":1809.0,"dr":-0.0913,"sa":0.8187},{"date":"2021-04-21","o":3800.0,"h":3870.0,"l":3708.0,"c":3860.0,"v":513.0,"dr":0.0516,"sa":0.8197},{"date":"2021-04-22","o":3921.0,"h":3945.0,"l":3741.0,"c":3818.0,"v":366.0,"dr":-0.0109,"sa":0.8186},{"date":"2021-04-23","o":3818.0,"h":3949.5,"l":3818.0,"c":3939.0,"v":214.0,"dr":0.0317,"sa":0.8129},{"date":"2021-04-26","o":3950.0,"h":3950.0,"l":3763.0,"c":3838.0,"v":14.0,"dr":-0.0256,"sa":0.8127},{"date":"2021-04-27","o":3908.0,"h":4000.0,"l":3732.0,"c":3825.0,"v":1263.0,"dr":-0.0034,"sa":0.8115},{"date":"2021-04-28","o":3869.0,"h":4050.0,"l":3800.0,"c":3850.0,"v":337.0,"dr":0.0065,"sa":0.7922},{"date":"2021-04-29","o":3851.0,"h":4007.0,"l":3701.0,"c":3820.0,"v":286.0,"dr":-0.0078,"sa":0.7915},{"date":"2021-04-30","o":3821.0,"h":3821.0,"l":3650.0,"c":3725.0,"v":1.0,"dr":-0.0249,"sa":0.7872},{"date":"2021-05-03","o":3703.5,"h":3908.0,"l":3703.5,"c":3806.5,"v":360.0,"dr":0.0219,"sa":0.785},{"date":"2021-05-04","o":3743.0,"h":3794.5,"l":3600.0,"c":3771.0,"v":451.0,"dr":-0.0093,"sa":0.7849},{"date":"2021-05-05","o":3716.0,"h":3780.0,"l":3603.0,"c":3664.0,"v":491.0,"dr":-0.0284,"sa":0.784},{"date":"2021-05-06","o":3700.0,"h":3700.0,"l":3450.0,"c":3514.5,"v":657.0,"dr":-0.0408,"sa":0.7851},{"date":"2021-05-07","o":3656.0,"h":3710.0,"l":3485.0,"c":3650.0,"v":1466.0,"dr":0.0386,"sa":0.7843},{"date":"2021-05-10","o":3468.0,"h":3650.0,"l":3468.0,"c":3545.0,"v":297.0,"dr":-0.0288,"sa":0.7833},{"date":"2021-05-11","o":3546.0,"h":3615.5,"l":3430.0,"c":3577.0,"v":212.0,"dr":0.009,"sa":0.7817},{"date":"2021-05-12","o":3580.0,"h":3580.0,"l":3255.0,"c":3280.0,"v":916.0,"dr":-0.083,"sa":0.7835},{"date":"2021-05-13","o":3404.5,"h":3404.5,"l":3190.0,"c":3287.0,"v":453.0,"dr":0.0021,"sa":0.7835},{"date":"2021-05-14","o":3389.5,"h":3405.5,"l":3350.0,"c":3371.0,"v":245.0,"dr":0.0256,"sa":0.7833},{"date":"2021-05-17","o":3275.0,"h":3316.5,"l":3200.0,"c":3308.5,"v":3.0,"dr":-0.0185,"sa":0.7834},{"date":"2021-05-18","o":3350.0,"h":3390.5,"l":3339.0,"c":3370.0,"v":3.0,"dr":0.0186,"sa":0.78},{"date":"2021-05-19","o":3323.0,"h":3323.0,"l":3166.0,"c":3307.5,"v":3.0,"dr":-0.0185,"sa":0.7802},{"date":"2021-05-20","o":3323.0,"h":3374.5,"l":3295.5,"c":3319.0,"v":29.0,"dr":0.0035,"sa":0.7801},{"date":"2021-05-21","o":3352.0,"h":3399.0,"l":3275.0,"c":3305.0,"v":1.0,"dr":-0.0042,"sa":0.7797},{"date":"2021-05-26","o":3368.5,"h":3480.0,"l":3340.0,"c":3435.5,"v":1763.0,"dr":0.0395,"sa":0.7804},{"date":"2021-05-27","o":3500.0,"h":3670.0,"l":3500.0,"c":3561.0,"v":2483.0,"dr":0.0365,"sa":0.7808},{"date":"2021-05-28","o":3650.0,"h":3687.0,"l":3500.0,"c":3598.0,"v":1.0,"dr":0.0104,"sa":0.78},{"date":"2021-05-31","o":3619.0,"h":3635.0,"l":3600.0,"c":3627.5,"v":454.0,"dr":0.0082,"sa":0.7776},{"date":"2021-06-01","o":3700.0,"h":3700.0,"l":3560.0,"c":3620.0,"v":1950.0,"dr":-0.0021,"sa":0.7655},{"date":"2021-06-02","o":3615.5,"h":3615.5,"l":3500.0,"c":3553.0,"v":1747.0,"dr":-0.0185,"sa":0.7653},{"date":"2021-06-03","o":3553.0,"h":3566.0,"l":3450.0,"c":3528.0,"v":846.0,"dr":-0.007,"sa":0.7651},{"date":"2021-06-04","o":3694.0,"h":3694.0,"l":3400.0,"c":3450.0,"v":2366.0,"dr":-0.0221,"sa":0.7654},{"date":"2021-06-07","o":3519.0,"h":3694.0,"l":3455.5,"c":3556.5,"v":1859.0,"dr":0.0309,"sa":0.7616},{"date":"2021-06-08","o":3570.0,"h":3595.5,"l":3444.0,"c":3477.5,"v":1510.0,"dr":-0.0222,"sa":0.7529},{"date":"2021-06-09","o":3549.0,"h":3693.0,"l":3525.5,"c":3569.0,"v":4303.0,"dr":0.0263,"sa":0.7522},{"date":"2021-06-10","o":3481.0,"h":3481.0,"l":3366.0,"c":3455.0,"v":4694.0,"dr":-0.0319,"sa":0.7522},{"date":"2021-06-11","o":3500.0,"h":3538.0,"l":3459.0,"c":3534.0,"v":1194.0,"dr":0.0229,"sa":0.7428},{"date":"2021-06-14","o":3480.0,"h":3480.0,"l":3341.0,"c":3353.5,"v":3092.0,"dr":-0.0511,"sa":0.7409},{"date":"2021-06-15","o":3397.5,"h":3408.0,"l":3300.0,"c":3312.5,"v":1634.0,"dr":-0.0122,"sa":0.7408},{"date":"2021-06-16","o":3315.5,"h":3470.0,"l":3250.0,"c":3440.5,"v":3109.0,"dr":0.0386,"sa":0.7402},{"date":"2021-06-17","o":3459.0,"h":3531.0,"l":3407.5,"c":3450.0,"v":2488.0,"dr":0.0028,"sa":0.7401},{"date":"2021-06-18","o":3400.0,"h":3410.5,"l":3330.0,"c":3409.0,"v":744.0,"dr":-0.0119,"sa":0.7177},{"date":"2021-06-22","o":3419.0,"h":3441.0,"l":3326.5,"c":3414.5,"v":964.0,"dr":0.0016,"sa":0.7175},{"date":"2021-06-23","o":3450.5,"h":3524.0,"l":3450.5,"c":3512.0,"v":611.0,"dr":0.0286,"sa":0.7157},{"date":"2021-06-24","o":3535.0,"h":3590.0,"l":3465.5,"c":3557.0,"v":898.0,"dr":0.0128,"sa":0.7134},{"date":"2021-06-25","o":3557.0,"h":3640.0,"l":3534.5,"c":3608.5,"v":891.0,"dr":0.0145,"sa":0.6963},{"date":"2021-06-28","o":3600.0,"h":3600.0,"l":3315.0,"c":3428.0,"v":1657.0,"dr":-0.05,"sa":0.6972},{"date":"2021-06-29","o":3450.0,"h":3519.0,"l":3395.0,"c":3398.5,"v":567.0,"dr":-0.0086,"sa":0.6966},{"date":"2021-06-30","o":3450.0,"h":3491.5,"l":3449.5,"c":3462.5,"v":222.0,"dr":0.0188,"sa":0.6904},{"date":"2021-07-01","o":3520.0,"h":3530.0,"l":3460.0,"c":3494.5,"v":312.0,"dr":0.0092,"sa":0.6904},{"date":"2021-07-02","o":3490.0,"h":3510.0,"l":3459.0,"c":3489.0,"v":370.0,"dr":-0.0016,"sa":0.6902},{"date":"2021-07-05","o":3499.0,"h":3499.0,"l":3391.5,"c":3461.5,"v":109.0,"dr":-0.0079,"sa":0.6889},{"date":"2021-07-06","o":3450.0,"h":3450.0,"l":3340.0,"c":3427.5,"v":523.0,"dr":-0.0098,"sa":0.6803},{"date":"2021-07-07","o":3431.0,"h":3431.0,"l":3315.0,"c":3345.0,"v":3842.0,"dr":-0.0241,"sa":0.6707},{"date":"2021-07-08","o":3323.5,"h":3340.0,"l":3257.5,"c":3275.5,"v":1860.0,"dr":-0.0208,"sa":0.6711},{"date":"2021-07-12","o":3365.0,"h":3365.0,"l":3212.0,"c":3255.5,"v":1934.0,"dr":-0.0061,"sa":0.6708},{"date":"2021-07-13","o":3258.0,"h":3258.0,"l":3150.0,"c":3177.5,"v":1658.0,"dr":-0.024,"sa":0.671},{"date":"2021-07-14","o":3290.0,"h":3290.0,"l":3110.0,"c":3125.5,"v":1724.0,"dr":-0.0164,"sa":0.671},{"date":"2021-07-15","o":3150.0,"h":3190.0,"l":3090.0,"c":3160.5,"v":2319.0,"dr":0.0112,"sa":0.6687},{"date":"2021-07-16","o":3180.0,"h":3180.0,"l":3081.0,"c":3112.0,"v":1131.0,"dr":-0.0153,"sa":0.6686},{"date":"2021-07-19","o":3073.0,"h":3136.0,"l":2980.0,"c":3061.5,"v":716.0,"dr":-0.0162,"sa":0.6688},{"date":"2021-07-20","o":3090.0,"h":3238.0,"l":3090.0,"c":3198.0,"v":1154.0,"dr":0.0446,"sa":0.67},{"date":"2021-07-21","o":3255.0,"h":3350.0,"l":3201.0,"c":3290.5,"v":2151.0,"dr":0.0289,"sa":0.6675},{"date":"2021-07-22","o":3240.0,"h":3278.0,"l":3184.0,"c":3261.5,"v":1813.0,"dr":-0.0088,"sa":0.6675},{"date":"2021-07-23","o":3328.0,"h":3328.0,"l":3219.0,"c":3279.0,"v":342.0,"dr":0.0054,"sa":0.6674},{"date":"2021-07-26","o":3331.5,"h":3500.0,"l":3331.5,"c":3489.5,"v":2488.0,"dr":0.0642,"sa":0.67},{"date":"2021-07-27","o":3490.0,"h":3515.0,"l":3366.0,"c":3423.0,"v":613.0,"dr":-0.0191,"sa":0.6609},{"date":"2021-07-28","o":3458.0,"h":3511.0,"l":3435.0,"c":3468.0,"v":2115.0,"dr":0.0131,"sa":0.6594},{"date":"2021-07-29","o":3460.0,"h":3500.0,"l":3383.0,"c":3461.0,"v":488.0,"dr":-0.002,"sa":0.6593},{"date":"2021-07-30","o":3542.0,"h":3542.0,"l":3400.0,"c":3409.5,"v":640.0,"dr":-0.0149,"sa":0.6596},{"date":"2021-08-02","o":3480.0,"h":3546.0,"l":3400.0,"c":3489.0,"v":1297.0,"dr":0.0233,"sa":0.6598},{"date":"2021-08-03","o":3369.0,"h":3370.0,"l":3202.0,"c":3352.5,"v":1834.0,"dr":-0.0391,"sa":0.6611},{"date":"2021-08-04","o":3350.0,"h":3385.0,"l":3205.0,"c":3222.0,"v":1667.0,"dr":-0.0389,"sa":0.6625},{"date":"2021-08-05","o":3340.0,"h":3437.0,"l":3282.5,"c":3400.0,"v":1320.0,"dr":0.0552,"sa":0.6644},{"date":"2021-08-06","o":3420.0,"h":3430.0,"l":3290.5,"c":3300.0,"v":846.0,"dr":-0.0294,"sa":0.6643},{"date":"2021-08-09","o":3240.0,"h":3255.5,"l":3155.5,"c":3187.0,"v":1265.0,"dr":-0.0342,"sa":0.6651},{"date":"2021-08-10","o":3182.0,"h":3182.0,"l":3071.0,"c":3178.5,"v":1251.0,"dr":-0.0027,"sa":0.6651},{"date":"2021-08-11","o":3170.0,"h":3255.0,"l":3110.0,"c":3240.0,"v":503.0,"dr":0.0193,"sa":0.6651},{"date":"2021-08-12","o":3200.0,"h":3200.0,"l":3066.0,"c":3116.0,"v":1875.0,"dr":-0.0383,"sa":0.6664},{"date":"2021-08-13","o":3200.0,"h":3200.0,"l":3066.0,"c":3186.0,"v":555.0,"dr":0.0225,"sa":0.6666},{"date":"2021-08-17","o":2939.5,"h":2965.5,"l":2859.5,"c":2939.0,"v":3670.0,"dr":-0.0775,"sa":0.671},{"date":"2021-08-18","o":2893.5,"h":3025.0,"l":2893.5,"c":2960.0,"v":911.0,"dr":0.0071,"sa":0.6709},{"date":"2021-08-19","o":2921.5,"h":2943.5,"l":2866.0,"c":2921.5,"v":1756.0,"dr":-0.013,"sa":0.6687},{"date":"2021-08-20","o":2936.5,"h":2984.0,"l":2900.0,"c":2984.0,"v":394.0,"dr":0.0214,"sa":0.6689},{"date":"2021-08-23","o":3011.0,"h":3027.0,"l":2965.0,"c":3014.0,"v":858.0,"dr":0.0101,"sa":0.6677},{"date":"2021-08-24","o":3088.0,"h":3088.0,"l":3035.0,"c":3073.0,"v":584.0,"dr":0.0196,"sa":0.6649},{"date":"2021-08-25","o":3082.0,"h":3212.5,"l":3082.0,"c":3190.0,"v":1629.0,"dr":0.0381,"sa":0.6643},{"date":"2021-08-26","o":3214.0,"h":3214.0,"l":3132.5,"c":3151.0,"v":328.0,"dr":-0.0122,"sa":0.6633},{"date":"2021-08-27","o":3133.5,"h":3241.0,"l":3133.5,"c":3230.0,"v":575.0,"dr":0.0251,"sa":0.6623},{"date":"2021-08-30","o":3175.0,"h":3175.0,"l":3036.0,"c":3049.5,"v":1633.0,"dr":-0.0559,"sa":0.6649},{"date":"2021-08-31","o":3085.5,"h":3142.5,"l":3060.5,"c":3100.0,"v":653.0,"dr":0.0166,"sa":0.6645},{"date":"2021-09-01","o":3092.0,"h":3128.0,"l":3064.0,"c":3076.5,"v":243.0,"dr":-0.0076,"sa":0.6646},{"date":"2021-09-02","o":3076.0,"h":3188.0,"l":3076.0,"c":3082.0,"v":228.0,"dr":0.0018,"sa":0.6645},{"date":"2021-09-03","o":3032.0,"h":3049.0,"l":3000.0,"c":3029.0,"v":163.0,"dr":-0.0172,"sa":0.6629},{"date":"2021-09-06","o":3010.0,"h":3010.0,"l":2900.0,"c":3000.0,"v":134.0,"dr":-0.0096,"sa":0.6628},{"date":"2021-09-07","o":3041.5,"h":3119.5,"l":3041.5,"c":3068.0,"v":520.0,"dr":0.0227,"sa":0.6617},{"date":"2021-09-08","o":3100.0,"h":3100.0,"l":3023.0,"c":3031.5,"v":207.0,"dr":-0.0119,"sa":0.6618},{"date":"2021-09-09","o":3139.0,"h":3178.0,"l":3120.0,"c":3123.5,"v":333.0,"dr":0.0303,"sa":0.6623},{"date":"2021-09-10","o":3126.5,"h":3188.5,"l":3126.0,"c":3172.5,"v":158.0,"dr":0.0157,"sa":0.6623},{"date":"2021-09-13","o":3200.0,"h":3300.0,"l":3108.5,"c":3247.5,"v":865.0,"dr":0.0236,"sa":0.6617},{"date":"2021-09-14","o":3247.0,"h":3247.0,"l":3156.5,"c":3178.0,"v":738.0,"dr":-0.0214,"sa":0.662},{"date":"2021-09-15","o":3183.0,"h":3247.0,"l":3130.0,"c":3247.0,"v":130.0,"dr":0.0217,"sa":0.6599},{"date":"2021-09-16","o":3244.0,"h":3250.0,"l":3197.5,"c":3220.5,"v":708.0,"dr":-0.0082,"sa":0.6581},{"date":"2021-09-17","o":3270.0,"h":3294.0,"l":3208.5,"c":3240.5,"v":735.0,"dr":0.0062,"sa":0.6571},{"date":"2021-09-20","o":3199.0,"h":3199.0,"l":2999.0,"c":3022.5,"v":2673.0,"dr":-0.0673,"sa":0.6602},{"date":"2021-09-21","o":2999.0,"h":3060.5,"l":2850.0,"c":3034.5,"v":212.0,"dr":0.004,"sa":0.6599},{"date":"2021-09-22","o":3101.0,"h":3285.0,"l":3095.0,"c":3177.5,"v":1449.0,"dr":0.0471,"sa":0.6609},{"date":"2021-09-23","o":3203.0,"h":3379.0,"l":3203.0,"c":3373.5,"v":2408.0,"dr":0.0617,"sa":0.6633},{"date":"2021-09-24","o":3356.5,"h":3560.0,"l":3356.5,"c":3516.5,"v":6571.0,"dr":0.0424,"sa":0.6643},{"date":"2021-09-27","o":3534.0,"h":3575.0,"l":3480.5,"c":3497.0,"v":2033.0,"dr":-0.0055,"sa":0.6637},{"date":"2021-09-28","o":3490.0,"h":3490.0,"l":3350.5,"c":3413.0,"v":2567.0,"dr":-0.024,"sa":0.6626},{"date":"2021-09-29","o":3420.0,"h":3420.0,"l":3300.0,"c":3308.0,"v":328.0,"dr":-0.0308,"sa":0.6611},{"date":"2021-09-30","o":3309.0,"h":3320.5,"l":3237.5,"c":3270.0,"v":491.0,"dr":-0.0115,"sa":0.6608},{"date":"2021-10-01","o":3380.0,"h":3581.0,"l":3380.0,"c":3567.0,"v":1517.0,"dr":0.0908,"sa":0.6648},{"date":"2021-10-04","o":3600.0,"h":3600.0,"l":3460.0,"c":3473.0,"v":2101.0,"dr":-0.0264,"sa":0.6613},{"date":"2021-10-05","o":3520.0,"h":3537.0,"l":3381.0,"c":3410.0,"v":1141.0,"dr":-0.0181,"sa":0.6615},{"date":"2021-10-06","o":3399.0,"h":3514.0,"l":3399.0,"c":3487.5,"v":1962.0,"dr":0.0227,"sa":0.6593},{"date":"2021-10-07","o":3520.0,"h":3633.5,"l":3420.0,"c":3479.0,"v":3883.0,"dr":-0.0024,"sa":0.6592},{"date":"2021-10-12","o":3495.5,"h":3500.0,"l":3427.0,"c":3488.0,"v":2699.0,"dr":0.0026,"sa":0.6578},{"date":"2021-10-13","o":3485.0,"h":3500.0,"l":3441.5,"c":3490.0,"v":483.0,"dr":0.0006,"sa":0.6577},{"date":"2021-10-14","o":3569.0,"h":3629.0,"l":3512.0,"c":3612.0,"v":871.0,"dr":0.035,"sa":0.6584},{"date":"2021-10-15","o":3650.5,"h":3800.0,"l":3650.5,"c":3689.5,"v":2152.0,"dr":0.0215,"sa":0.6586},{"date":"2021-10-18","o":3688.0,"h":3707.5,"l":3620.0,"c":3626.0,"v":1416.0,"dr":-0.0172,"sa":0.6587},{"date":"2021-10-19","o":3650.0,"h":3694.5,"l":3550.0,"c":3559.0,"v":914.0,"dr":-0.0185,"sa":0.6591},{"date":"2021-10-20","o":3559.0,"h":3559.0,"l":3393.0,"c":3422.5,"v":5423.0,"dr":-0.0384,"sa":0.6597},{"date":"2021-10-21","o":3505.0,"h":3505.0,"l":3376.0,"c":3423.5,"v":592.0,"dr":0.0003,"sa":0.6589},{"date":"2021-10-22","o":3498.5,"h":3498.5,"l":3349.5,"c":3398.0,"v":700.0,"dr":-0.0074,"sa":0.6586},{"date":"2021-10-25","o":3401.5,"h":3492.0,"l":3401.5,"c":3443.5,"v":1449.0,"dr":0.0134,"sa":0.6569},{"date":"2021-10-26","o":3561.0,"h":3580.0,"l":3359.0,"c":3434.5,"v":618.0,"dr":-0.0026,"sa":0.6568},{"date":"2021-10-27","o":3358.0,"h":3400.0,"l":3340.0,"c":3345.0,"v":502.0,"dr":-0.0261,"sa":0.6571},{"date":"2021-10-28","o":3355.0,"h":3430.0,"l":3355.0,"c":3429.0,"v":551.0,"dr":0.0251,"sa":0.6573},{"date":"2021-10-29","o":3460.5,"h":3465.5,"l":3404.0,"c":3454.0,"v":2376.0,"dr":0.0073,"sa":0.6572},{"date":"2021-11-01","o":3448.0,"h":3525.0,"l":3400.0,"c":3516.5,"v":2077.0,"dr":0.0181,"sa":0.6571},{"date":"2021-11-02","o":3505.0,"h":3525.0,"l":3445.0,"c":3492.5,"v":1179.0,"dr":-0.0068,"sa":0.6568},{"date":"2021-11-03","o":3500.0,"h":3585.0,"l":3500.0,"c":3540.5,"v":855.0,"dr":0.0137,"sa":0.6545},{"date":"2021-11-04","o":3605.0,"h":3605.0,"l":3524.0,"c":3535.0,"v":4391.0,"dr":-0.0016,"sa":0.6519},{"date":"2021-11-05","o":3649.0,"h":3830.0,"l":3649.0,"c":3825.0,"v":5885.0,"dr":0.082,"sa":0.6562},{"date":"2021-11-08","o":3843.0,"h":4015.5,"l":3740.0,"c":3744.0,"v":3140.0,"dr":-0.0212,"sa":0.6448},{"date":"2021-11-09","o":3514.0,"h":3560.0,"l":3350.0,"c":3394.5,"v":6228.0,"dr":-0.0933,"sa":0.6518},{"date":"2021-11-10","o":3405.0,"h":3405.0,"l":3270.0,"c":3301.0,"v":2555.0,"dr":-0.0275,"sa":0.6429},{"date":"2021-11-11","o":3316.0,"h":3450.0,"l":3280.0,"c":3306.0,"v":4461.0,"dr":0.0015,"sa":0.6429},{"date":"2021-11-12","o":3300.0,"h":3391.0,"l":3292.0,"c":3339.0,"v":1522.0,"dr":0.01,"sa":0.6425},{"date":"2021-11-15","o":3345.0,"h":3387.0,"l":3197.0,"c":3299.5,"v":923.0,"dr":-0.0118,"sa":0.6426},{"date":"2021-11-16","o":3400.0,"h":3400.0,"l":3117.0,"c":3210.0,"v":1686.0,"dr":-0.0271,"sa":0.6431},{"date":"2021-11-17","o":3225.0,"h":3301.0,"l":3166.5,"c":3199.0,"v":1043.0,"dr":-0.0034,"sa":0.6431},{"date":"2021-11-18","o":3250.0,"h":3269.0,"l":3080.0,"c":3192.0,"v":1255.0,"dr":-0.0022,"sa":0.6419},{"date":"2021-11-19","o":3185.0,"h":3185.0,"l":3051.0,"c":3102.5,"v":1238.0,"dr":-0.028,"sa":0.6419},{"date":"2021-11-23","o":3100.0,"h":3111.5,"l":2986.0,"c":3058.5,"v":1421.0,"dr":-0.0142,"sa":0.6048},{"date":"2021-11-24","o":3060.0,"h":3097.0,"l":2981.5,"c":3057.0,"v":670.0,"dr":-0.0005,"sa":0.5955},{"date":"2021-11-25","o":3057.0,"h":3110.0,"l":3057.0,"c":3087.5,"v":51.0,"dr":0.01,"sa":0.5916},{"date":"2021-11-26","o":2975.0,"h":2975.0,"l":2744.0,"c":2902.0,"v":1861.0,"dr":-0.0601,"sa":0.5919},{"date":"2021-11-29","o":2902.0,"h":3007.0,"l":2750.0,"c":2806.0,"v":1884.0,"dr":-0.0331,"sa":0.5908},{"date":"2021-11-30","o":2750.0,"h":2800.0,"l":2683.5,"c":2747.0,"v":1898.0,"dr":-0.021,"sa":0.5913},{"date":"2021-12-01","o":2819.5,"h":2907.0,"l":2758.5,"c":2766.5,"v":1158.0,"dr":0.0071,"sa":0.5908},{"date":"2021-12-02","o":2766.0,"h":2821.0,"l":2661.0,"c":2809.0,"v":478.0,"dr":0.0154,"sa":0.5862},{"date":"2021-12-03","o":2820.0,"h":2825.0,"l":2680.0,"c":2705.5,"v":661.0,"dr":-0.0368,"sa":0.5867},{"date":"2021-12-06","o":2700.0,"h":3010.0,"l":2679.5,"c":2994.5,"v":650.0,"dr":0.1068,"sa":0.596},{"date":"2021-12-07","o":3001.0,"h":3114.0,"l":2927.0,"c":2950.0,"v":1189.0,"dr":-0.0149,"sa":0.5962},{"date":"2021-12-09","o":3000.0,"h":3000.0,"l":2800.0,"c":2819.0,"v":1105.0,"dr":-0.0444,"sa":0.598},{"date":"2021-12-10","o":2869.0,"h":2870.0,"l":2749.0,"c":2763.0,"v":424.0,"dr":-0.0199,"sa":0.598},{"date":"2021-12-13","o":2748.0,"h":2748.0,"l":2561.0,"c":2598.5,"v":783.0,"dr":-0.0595,"sa":0.6009},{"date":"2021-12-14","o":2599.0,"h":2635.0,"l":2544.5,"c":2565.0,"v":423.0,"dr":-0.0129,"sa":0.5999},{"date":"2021-12-15","o":2565.0,"h":2565.0,"l":2391.5,"c":2462.5,"v":2957.0,"dr":-0.04,"sa":0.5996},{"date":"2021-12-16","o":2476.5,"h":2489.5,"l":2405.0,"c":2418.0,"v":421.0,"dr":-0.0181,"sa":0.5995},{"date":"2021-12-17","o":2400.0,"h":2599.0,"l":2376.0,"c":2594.5,"v":957.0,"dr":0.073,"sa":0.6038},{"date":"2021-12-20","o":2550.0,"h":2604.0,"l":2526.0,"c":2536.5,"v":521.0,"dr":-0.0224,"sa":0.6031},{"date":"2021-12-21","o":2666.0,"h":2810.0,"l":2666.0,"c":2802.5,"v":1185.0,"dr":0.1049,"sa":0.6076},{"date":"2021-12-22","o":2800.0,"h":2850.0,"l":2782.0,"c":2799.5,"v":303.0,"dr":-0.0011,"sa":0.6073},{"date":"2021-12-23","o":2850.0,"h":2850.0,"l":2783.0,"c":2789.0,"v":753.0,"dr":-0.0038,"sa":0.607},{"date":"2021-12-27","o":2790.0,"h":2805.5,"l":2660.0,"c":2699.0,"v":1506.0,"dr":-0.0323,"sa":0.608},{"date":"2021-12-28","o":2720.0,"h":2729.0,"l":2670.5,"c":2716.0,"v":886.0,"dr":0.0063,"sa":0.6073},{"date":"2021-12-29","o":2718.0,"h":2804.0,"l":2699.0,"c":2735.0,"v":167.0,"dr":0.007,"sa":0.6072},{"date":"2021-12-30","o":2780.0,"h":2809.0,"l":2758.0,"c":2800.0,"v":192.0,"dr":0.0238,"sa":0.6075},{"date":"2022-01-03","o":2883.0,"h":2897.0,"l":2853.0,"c":2888.0,"v":732.0,"dr":0.0314,"sa":0.6043},{"date":"2022-01-04","o":2900.0,"h":3100.0,"l":2900.0,"c":2967.0,"v":933.0,"dr":0.0274,"sa":0.6048},{"date":"2022-01-05","o":3000.0,"h":3010.0,"l":2928.5,"c":2943.5,"v":1060.0,"dr":-0.0079,"sa":0.6028},{"date":"2022-01-06","o":2903.0,"h":3045.0,"l":2903.0,"c":3000.0,"v":667.0,"dr":0.0192,"sa":0.5829},{"date":"2022-01-07","o":2986.0,"h":3012.0,"l":2900.0,"c":2954.0,"v":481.0,"dr":-0.0153,"sa":0.5749},{"date":"2022-01-10","o":3010.0,"h":3010.0,"l":2849.5,"c":3000.0,"v":541.0,"dr":0.0156,"sa":0.5748},{"date":"2022-01-11","o":3050.0,"h":3115.0,"l":3030.5,"c":3089.0,"v":455.0,"dr":0.0297,"sa":0.5751},{"date":"2022-01-12","o":3176.5,"h":3176.5,"l":3050.0,"c":3050.0,"v":310.0,"dr":-0.0126,"sa":0.5727},{"date":"2022-01-13","o":3060.0,"h":3093.5,"l":3006.5,"c":3032.5,"v":384.0,"dr":-0.0057,"sa":0.57},{"date":"2022-01-14","o":3000.0,"h":3020.0,"l":2940.5,"c":3000.0,"v":533.0,"dr":-0.0107,"sa":0.5693},{"date":"2022-01-17","o":3000.0,"h":3030.0,"l":2900.0,"c":3030.0,"v":75.0,"dr":0.01,"sa":0.5652},{"date":"2022-01-18","o":3007.5,"h":3055.5,"l":2951.5,"c":3010.0,"v":380.0,"dr":-0.0066,"sa":0.5646},{"date":"2022-01-19","o":2937.0,"h":3070.0,"l":2932.5,"c":3030.0,"v":407.0,"dr":0.0066,"sa":0.5643},{"date":"2022-01-20","o":3025.0,"h":3200.0,"l":3025.0,"c":3041.0,"v":482.0,"dr":0.0036,"sa":0.564},{"date":"2022-01-21","o":3000.5,"h":3110.0,"l":3000.5,"c":3060.0,"v":1032.0,"dr":0.0062,"sa":0.5638},{"date":"2022-01-24","o":2959.0,"h":2971.5,"l":2799.5,"c":2943.0,"v":539.0,"dr":-0.0382,"sa":0.5651},{"date":"2022-01-25","o":3019.5,"h":3060.0,"l":2934.5,"c":3059.0,"v":410.0,"dr":0.0394,"sa":0.5659},{"date":"2022-01-26","o":3100.0,"h":3150.0,"l":3021.0,"c":3028.0,"v":854.0,"dr":-0.0101,"sa":0.5659},{"date":"2022-01-27","o":3100.0,"h":3100.0,"l":2940.0,"c":2957.5,"v":695.0,"dr":-0.0233,"sa":0.5664},{"date":"2022-01-28","o":2820.0,"h":2876.0,"l":2700.0,"c":2834.5,"v":460.0,"dr":-0.0416,"sa":0.5679},{"date":"2022-01-31","o":2849.0,"h":3071.0,"l":2849.0,"c":3013.5,"v":301.0,"dr":0.0632,"sa":0.5711},{"date":"2022-02-01","o":3030.5,"h":3137.0,"l":3030.5,"c":3053.0,"v":655.0,"dr":0.0131,"sa":0.5709},{"date":"2022-02-02","o":3068.0,"h":3183.0,"l":2984.0,"c":3028.5,"v":315.0,"dr":-0.008,"sa":0.571},{"date":"2022-02-04","o":2969.5,"h":2991.5,"l":2925.0,"c":2991.5,"v":232.0,"dr":-0.0122,"sa":0.5708},{"date":"2022-02-07","o":3100.0,"h":3130.0,"l":2989.5,"c":3037.0,"v":138.0,"dr":0.0152,"sa":0.5708},{"date":"2022-02-08","o":3100.0,"h":3100.0,"l":3000.0,"c":3025.0,"v":138.0,"dr":-0.004,"sa":0.5675},{"date":"2022-02-09","o":3124.0,"h":3130.0,"l":3100.5,"c":3112.0,"v":331.0,"dr":0.0288,"sa":0.5672},{"date":"2022-02-10","o":3100.0,"h":3212.5,"l":3100.0,"c":3144.0,"v":3153.0,"dr":0.0103,"sa":0.5659},{"date":"2022-02-11","o":3000.5,"h":3273.5,"l":3000.5,"c":3085.0,"v":1258.0,"dr":-0.0188,"sa":0.565},{"date":"2022-02-14","o":3000.0,"h":3130.0,"l":3000.0,"c":3049.5,"v":922.0,"dr":-0.0115,"sa":0.5652},{"date":"2022-02-15","o":3110.0,"h":3180.0,"l":3110.0,"c":3178.5,"v":690.0,"dr":0.0423,"sa":0.5653},{"date":"2022-02-16","o":3125.0,"h":3200.0,"l":3078.0,"c":3083.5,"v":371.0,"dr":-0.0299,"sa":0.5662},{"date":"2022-02-17","o":2955.0,"h":3027.0,"l":2906.0,"c":2997.0,"v":326.0,"dr":-0.0281,"sa":0.5668},{"date":"2022-02-18","o":2911.0,"h":3034.5,"l":2872.5,"c":2939.5,"v":69.0,"dr":-0.0192,"sa":0.5672},{"date":"2022-02-21","o":2953.0,"h":2953.0,"l":2780.0,"c":2850.0,"v":133.0,"dr":-0.0304,"sa":0.568},{"date":"2022-02-22","o":2850.0,"h":2850.0,"l":2704.5,"c":2730.0,"v":667.0,"dr":-0.0421,"sa":0.5695},{"date":"2022-02-23","o":2701.0,"h":2761.5,"l":2701.0,"c":2722.0,"v":2209.0,"dr":-0.0029,"sa":0.5694},{"date":"2022-02-24","o":2670.0,"h":2690.0,"l":2534.5,"c":2685.0,"v":975.0,"dr":-0.0136,"sa":0.5689},{"date":"2022-02-25","o":2700.0,"h":2700.0,"l":2574.5,"c":2617.0,"v":193.0,"dr":-0.0253,"sa":0.5608},{"date":"2022-03-02","o":2477.5,"h":2501.0,"l":2417.0,"c":2500.5,"v":1701.0,"dr":-0.0445,"sa":0.5585},{"date":"2022-03-03","o":2500.5,"h":2500.5,"l":2343.0,"c":2346.5,"v":826.0,"dr":-0.0616,"sa":0.5614},{"date":"2022-03-04","o":2251.0,"h":2300.0,"l":2150.0,"c":2185.0,"v":600.0,"dr":-0.0688,"sa":0.5522},{"date":"2022-03-06","o":2325.0,"h":2420.0,"l":2289.5,"c":2298.5,"v":99.0,"dr":0.0519,"sa":0.5503},{"date":"2022-03-07","o":2185.0,"h":2185.0,"l":2036.0,"c":2105.5,"v":557.0,"dr":-0.084,"sa":0.5446},{"date":"2022-03-08","o":2100.0,"h":2346.5,"l":2100.0,"c":2305.5,"v":3444.0,"dr":0.095,"sa":0.5524},{"date":"2022-03-09","o":2325.0,"h":2420.0,"l":2289.5,"c":2298.5,"v":99.0,"dr":-0.003,"sa":0.545},{"date":"2022-03-10","o":2300.5,"h":2335.0,"l":2290.0,"c":2300.0,"v":46.0,"dr":0.0007,"sa":0.545},{"date":"2022-03-11","o":2300.0,"h":2300.0,"l":2245.0,"c":2270.0,"v":107.0,"dr":-0.013,"sa":0.545},{"date":"2022-03-14","o":2250.0,"h":2296.5,"l":2204.5,"c":2225.0,"v":630.0,"dr":-0.0198,"sa":0.5443},{"date":"2022-03-15","o":2266.0,"h":2270.0,"l":2214.5,"c":2266.5,"v":172.0,"dr":0.0187,"sa":0.5419},{"date":"2022-03-16","o":2300.0,"h":2470.0,"l":2266.0,"c":2468.5,"v":528.0,"dr":0.0891,"sa":0.544},{"date":"2022-03-17","o":2469.0,"h":2469.0,"l":2371.0,"c":2429.5,"v":369.0,"dr":-0.0158,"sa":0.5439},{"date":"2022-03-18","o":2475.0,"h":2530.0,"l":2458.0,"c":2493.5,"v":170.0,"dr":0.0263,"sa":0.5376},{"date":"2022-03-21","o":2494.0,"h":2494.0,"l":2405.5,"c":2450.0,"v":64.0,"dr":-0.0174,"sa":0.529},{"date":"2022-03-22","o":2490.0,"h":2608.0,"l":2490.0,"c":2585.0,"v":421.0,"dr":0.0551,"sa":0.5318},{"date":"2022-03-23","o":2535.0,"h":2600.0,"l":2535.0,"c":2561.5,"v":332.0,"dr":-0.0091,"sa":0.5307},{"date":"2022-03-25","o":2690.0,"h":2690.0,"l":2580.0,"c":2620.0,"v":91.0,"dr":0.0228,"sa":0.5308},{"date":"2022-03-28","o":2690.0,"h":2690.0,"l":2538.5,"c":2556.0,"v":134.0,"dr":-0.0244,"sa":0.5312},{"date":"2022-03-29","o":2642.0,"h":2709.5,"l":2642.0,"c":2680.5,"v":610.0,"dr":0.0487,"sa":0.5335},{"date":"2022-03-30","o":2680.5,"h":2700.0,"l":2588.5,"c":2700.0,"v":171.0,"dr":0.0073,"sa":0.5243},{"date":"2022-03-31","o":2650.0,"h":2650.0,"l":2590.0,"c":2603.0,"v":408.0,"dr":-0.0359,"sa":0.5166},{"date":"2022-04-01","o":2590.0,"h":2590.0,"l":2580.0,"c":2590.0,"v":22.0,"dr":-0.005,"sa":0.5047},{"date":"2022-04-04","o":2590.0,"h":2667.0,"l":2588.5,"c":2653.0,"v":224.0,"dr":0.0243,"sa":0.5054},{"date":"2022-04-05","o":2660.0,"h":2660.0,"l":2570.0,"c":2570.0,"v":120.0,"dr":-0.0313,"sa":0.5057},{"date":"2022-04-06","o":2482.0,"h":2523.5,"l":2449.5,"c":2461.5,"v":320.0,"dr":-0.0422,"sa":0.5073},{"date":"2022-04-07","o":2440.0,"h":2455.0,"l":2400.0,"c":2455.0,"v":553.0,"dr":-0.0026,"sa":0.5071},{"date":"2022-04-08","o":2455.0,"h":2455.0,"l":2370.0,"c":2388.0,"v":206.0,"dr":-0.0273,"sa":0.5048},{"date":"2022-04-11","o":2437.0,"h":2450.5,"l":2380.0,"c":2397.5,"v":33.0,"dr":0.004,"sa":0.504},{"date":"2022-04-12","o":2405.0,"h":2410.0,"l":2335.5,"c":2336.5,"v":242.0,"dr":-0.0254,"sa":0.504},{"date":"2022-04-13","o":2436.0,"h":2498.0,"l":2436.0,"c":2498.0,"v":152.0,"dr":0.0691,"sa":0.5087},{"date":"2022-04-18","o":2571.0,"h":2606.0,"l":2500.0,"c":2521.0,"v":556.0,"dr":0.0092,"sa":0.5088},{"date":"2022-04-19","o":2580.0,"h":2660.0,"l":2580.0,"c":2648.0,"v":626.0,"dr":0.0504,"sa":0.5103},{"date":"2022-04-20","o":2620.0,"h":2630.0,"l":2586.0,"c":2601.0,"v":400.0,"dr":-0.0177,"sa":0.5091},{"date":"2022-04-21","o":2690.0,"h":2690.0,"l":2650.0,"c":2663.0,"v":520.0,"dr":0.0238,"sa":0.5096},{"date":"2022-04-22","o":2656.0,"h":2689.0,"l":2641.0,"c":2680.5,"v":588.0,"dr":0.0066,"sa":0.5097},{"date":"2022-04-25","o":2670.0,"h":2730.0,"l":2632.0,"c":2724.5,"v":120.0,"dr":0.0164,"sa":0.5098},{"date":"2022-04-26","o":2688.0,"h":2688.0,"l":2624.0,"c":2665.0,"v":61.0,"dr":-0.0218,"sa":0.5102},{"date":"2022-04-27","o":2671.5,"h":2720.0,"l":2640.0,"c":2662.5,"v":30.0,"dr":-0.0009,"sa":0.5021},{"date":"2022-04-28","o":2647.5,"h":2725.0,"l":2647.5,"c":2710.0,"v":412.0,"dr":0.0178,"sa":0.4997},{"date":"2022-04-29","o":2710.0,"h":2710.0,"l":2641.5,"c":2688.0,"v":316.0,"dr":-0.0081,"sa":0.4996},{"date":"2022-05-02","o":2515.0,"h":2664.0,"l":2515.0,"c":2640.0,"v":113.0,"dr":-0.0179,"sa":0.4988},{"date":"2022-05-03","o":2580.5,"h":2580.5,"l":2550.0,"c":2562.0,"v":705.0,"dr":-0.0295,"sa":0.499},{"date":"2022-05-04","o":2536.5,"h":2543.0,"l":2474.0,"c":2536.5,"v":170.0,"dr":-0.01,"sa":0.4991},{"date":"2022-05-05","o":2670.0,"h":2700.0,"l":2590.0,"c":2637.5,"v":1337.0,"dr":0.0398,"sa":0.5007},{"date":"2022-05-06","o":2648.0,"h":2648.0,"l":2380.0,"c":2380.0,"v":328.0,"dr":-0.0976,"sa":0.5099},{"date":"2022-05-09","o":2316.0,"h":2371.0,"l":2199.5,"c":2200.0,"v":538.0,"dr":-0.0756,"sa":0.5148},{"date":"2022-05-10","o":2260.0,"h":2374.0,"l":2164.5,"c":2349.0,"v":605.0,"dr":0.0677,"sa":0.5189},{"date":"2022-05-11","o":2424.0,"h":2490.0,"l":2367.0,"c":2368.5,"v":324.0,"dr":0.0083,"sa":0.5189},{"date":"2022-05-12","o":2350.0,"h":2434.0,"l":2338.0,"c":2385.0,"v":144.0,"dr":0.007,"sa":0.5183},{"date":"2022-05-13","o":2544.5,"h":2641.0,"l":2544.5,"c":2640.0,"v":420.0,"dr":0.1069,"sa":0.5279},{"date":"2022-05-16","o":2615.0,"h":2626.0,"l":2570.5,"c":2579.0,"v":178.0,"dr":-0.0231,"sa":0.5269},{"date":"2022-05-19","o":2680.0,"h":2685.0,"l":2630.0,"c":2630.0,"v":69.0,"dr":0.0198,"sa":0.5265},{"date":"2022-05-20","o":2537.0,"h":2557.5,"l":2526.5,"c":2548.5,"v":287.0,"dr":-0.031,"sa":0.5273},{"date":"2022-05-23","o":2528.0,"h":2528.0,"l":2460.0,"c":2466.5,"v":158.0,"dr":-0.0322,"sa":0.5218},{"date":"2022-05-24","o":2385.5,"h":2385.5,"l":2342.0,"c":2349.5,"v":252.0,"dr":-0.0474,"sa":0.5239},{"date":"2022-05-26","o":2462.0,"h":2713.0,"l":2462.0,"c":2678.0,"v":1559.0,"dr":0.1398,"sa":0.5418},{"date":"2022-05-27","o":2726.5,"h":2744.0,"l":2719.5,"c":2719.5,"v":150.0,"dr":0.0155,"sa":0.5417},{"date":"2022-05-30","o":2603.5,"h":2720.0,"l":2603.5,"c":2660.5,"v":31.0,"dr":-0.0217,"sa":0.5418},{"date":"2022-05-31","o":2642.0,"h":2642.0,"l":2595.0,"c":2621.0,"v":220.0,"dr":-0.0148,"sa":0.5417},{"date":"2022-06-01","o":2570.0,"h":2570.0,"l":2523.0,"c":2529.0,"v":142.0,"dr":-0.0351,"sa":0.5428},{"date":"2022-06-02","o":2583.5,"h":2623.0,"l":2583.5,"c":2621.5,"v":327.0,"dr":0.0366,"sa":0.544},{"date":"2022-06-03","o":2551.0,"h":2573.0,"l":2551.0,"c":2569.5,"v":25.0,"dr":-0.0198,"sa":0.5429},{"date":"2022-06-06","o":2609.0,"h":2620.0,"l":2584.5,"c":2602.5,"v":90.0,"dr":0.0128,"sa":0.5418},{"date":"2022-06-07","o":2592.0,"h":2603.0,"l":2565.5,"c":2585.0,"v":32.0,"dr":-0.0067,"sa":0.5417},{"date":"2022-06-08","o":2565.0,"h":2565.0,"l":2521.5,"c":2549.0,"v":65.0,"dr":-0.0139,"sa":0.5418},{"date":"2022-06-09","o":2527.5,"h":2567.5,"l":2459.5,"c":2567.5,"v":416.0,"dr":0.0073,"sa":0.5419},{"date":"2022-06-10","o":2448.0,"h":2481.0,"l":2446.0,"c":2480.0,"v":1043.0,"dr":-0.0341,"sa":0.5426},{"date":"2022-06-13","o":2389.5,"h":2418.0,"l":2370.0,"c":2370.0,"v":144.0,"dr":-0.0444,"sa":0.5443},{"date":"2022-06-14","o":2265.0,"h":2369.5,"l":2265.0,"c":2360.0,"v":206.0,"dr":-0.0042,"sa":0.5439},{"date":"2022-06-15","o":2380.5,"h":2428.5,"l":2365.0,"c":2428.0,"v":362.0,"dr":0.0288,"sa":0.5438},{"date":"2022-06-16","o":2429.0,"h":2429.0,"l":2190.0,"c":2211.5,"v":2528.0,"dr":-0.0892,"sa":0.5505},{"date":"2022-06-21","o":2300.0,"h":2396.5,"l":2275.0,"c":2275.0,"v":1167.0,"dr":0.0287,"sa":0.5506},{"date":"2022-06-22","o":2255.0,"h":2255.0,"l":2173.5,"c":2194.5,"v":368.0,"dr":-0.0354,"sa":0.5508},{"date":"2022-06-23","o":2152.5,"h":2170.0,"l":2141.5,"c":2170.0,"v":56.0,"dr":-0.0112,"sa":0.5504},{"date":"2022-06-24","o":2270.0,"h":2270.0,"l":2230.0,"c":2262.5,"v":178.0,"dr":0.0426,"sa":0.5499},{"date":"2022-06-27","o":2300.0,"h":2367.5,"l":2262.0,"c":2367.5,"v":198.0,"dr":0.0464,"sa":0.5518},{"date":"2022-06-28","o":2438.0,"h":2516.0,"l":2355.0,"c":2372.0,"v":425.0,"dr":0.0019,"sa":0.5504},{"date":"2022-06-29","o":2304.5,"h":2330.0,"l":2215.0,"c":2317.0,"v":1305.0,"dr":-0.0232,"sa":0.5508},{"date":"2022-06-30","o":2230.0,"h":2303.5,"l":2211.0,"c":2280.5,"v":322.0,"dr":-0.0158,"sa":0.5509},{"date":"2022-07-01","o":2290.0,"h":2290.0,"l":2254.5,"c":2290.0,"v":155.0,"dr":0.0042,"sa":0.5509},{"date":"2022-07-04","o":2350.5,"h":2400.0,"l":2350.5,"c":2354.0,"v":252.0,"dr":0.0279,"sa":0.5509},{"date":"2022-07-05","o":2448.0,"h":2590.0,"l":2421.5,"c":2582.5,"v":795.0,"dr":0.0971,"sa":0.5594},{"date":"2022-07-06","o":2574.0,"h":2574.0,"l":2478.0,"c":2536.5,"v":774.0,"dr":-0.0178,"sa":0.5595},{"date":"2022-07-07","o":2590.0,"h":2770.0,"l":2569.0,"c":2765.5,"v":634.0,"dr":0.0903,"sa":0.5646},{"date":"2022-07-08","o":2700.0,"h":2780.5,"l":2664.5,"c":2776.0,"v":1793.0,"dr":0.0038,"sa":0.5646},{"date":"2022-07-11","o":2717.0,"h":2717.0,"l":2586.5,"c":2643.5,"v":427.0,"dr":-0.0477,"sa":0.5663},{"date":"2022-07-12","o":2650.0,"h":2680.0,"l":2575.0,"c":2582.0,"v":449.0,"dr":-0.0233,"sa":0.5666},{"date":"2022-07-13","o":2518.0,"h":2579.0,"l":2509.0,"c":2569.5,"v":194.0,"dr":-0.0048,"sa":0.5666},{"date":"2022-07-14","o":2540.0,"h":2576.0,"l":2540.0,"c":2544.5,"v":304.0,"dr":-0.0097,"sa":0.5667},{"date":"2022-07-15","o":2527.0,"h":2604.0,"l":2512.5,"c":2591.5,"v":75.0,"dr":0.0185,"sa":0.5669},{"date":"2022-07-18","o":2740.0,"h":2796.0,"l":2702.0,"c":2752.0,"v":2097.0,"dr":0.0619,"sa":0.5698},{"date":"2022-07-19","o":2841.5,"h":2930.0,"l":2841.5,"c":2930.0,"v":595.0,"dr":0.0647,"sa":0.5731},{"date":"2022-07-20","o":2970.0,"h":3025.0,"l":2964.0,"c":3001.5,"v":4387.0,"dr":0.0244,"sa":0.5736},{"date":"2022-07-21","o":2961.0,"h":3168.0,"l":2953.5,"c":3126.0,"v":541.0,"dr":0.0415,"sa":0.5745},{"date":"2022-07-22","o":3126.0,"h":3126.0,"l":2962.0,"c":3019.0,"v":327.0,"dr":-0.0342,"sa":0.5754},{"date":"2022-07-25","o":3005.5,"h":3113.5,"l":2963.5,"c":3111.5,"v":389.0,"dr":0.0306,"sa":0.576},{"date":"2022-07-26","o":3041.0,"h":3050.0,"l":2985.5,"c":3004.5,"v":310.0,"dr":-0.0344,"sa":0.5769},{"date":"2022-07-27","o":3077.5,"h":3200.0,"l":3075.0,"c":3195.0,"v":1305.0,"dr":0.0634,"sa":0.5801},{"date":"2022-07-28","o":3150.0,"h":3150.0,"l":2880.0,"c":2980.5,"v":1279.0,"dr":-0.0671,"sa":0.5823},{"date":"2022-07-29","o":2980.0,"h":2980.0,"l":2714.5,"c":2746.0,"v":670.0,"dr":-0.0787,"sa":0.587},{"date":"2022-08-01","o":2680.0,"h":2690.0,"l":2575.0,"c":2670.0,"v":6238.0,"dr":-0.0277,"sa":0.5876},{"date":"2022-08-02","o":2683.5,"h":2834.5,"l":2683.5,"c":2810.5,"v":1444.0,"dr":0.0526,"sa":0.5899},{"date":"2022-08-03","o":2835.0,"h":2932.0,"l":2835.0,"c":2900.0,"v":439.0,"dr":0.0318,"sa":0.5872},{"date":"2022-08-04","o":2931.5,"h":2970.0,"l":2851.5,"c":2934.0,"v":478.0,"dr":0.0117,"sa":0.5871},{"date":"2022-08-05","o":3278.5,"h":3520.0,"l":3278.5,"c":3407.0,"v":6893.0,"dr":0.1612,"sa":0.6086},{"date":"2022-08-08","o":3570.5,"h":3594.0,"l":3470.0,"c":3532.0,"v":2214.0,"dr":0.0367,"sa":0.6097},{"date":"2022-08-09","o":3549.5,"h":3627.5,"l":3540.5,"c":3571.0,"v":832.0,"dr":0.011,"sa":0.6096},{"date":"2022-08-10","o":3677.0,"h":3764.5,"l":3677.0,"c":3755.0,"v":2996.0,"dr":0.0515,"sa":0.6113},{"date":"2022-08-11","o":3816.0,"h":3865.5,"l":3713.0,"c":3728.5,"v":474.0,"dr":-0.0071,"sa":0.61},{"date":"2022-08-12","o":3755.0,"h":3935.0,"l":3755.0,"c":3933.5,"v":796.0,"dr":0.055,"sa":0.611},{"date":"2022-08-16","o":3926.5,"h":3956.5,"l":3884.5,"c":3948.0,"v":1009.0,"dr":0.0037,"sa":0.6087},{"date":"2022-08-17","o":3877.5,"h":3938.0,"l":3845.0,"c":3896.5,"v":936.0,"dr":-0.013,"sa":0.608},{"date":"2022-08-18","o":3825.0,"h":4000.0,"l":3825.0,"c":3987.5,"v":1596.0,"dr":0.0234,"sa":0.6074},{"date":"2022-08-19","o":3885.5,"h":3985.5,"l":3880.0,"c":3960.5,"v":318.0,"dr":-0.0068,"sa":0.6074},{"date":"2022-08-22","o":3861.0,"h":3861.0,"l":3763.5,"c":3779.5,"v":1376.0,"dr":-0.0457,"sa":0.609},{"date":"2022-08-23","o":3819.5,"h":3824.5,"l":3763.0,"c":3784.0,"v":2923.0,"dr":0.0012,"sa":0.6077},{"date":"2022-08-24","o":3753.0,"h":3809.0,"l":3753.0,"c":3777.0,"v":1290.0,"dr":-0.0018,"sa":0.6073},{"date":"2022-08-25","o":3800.0,"h":3905.0,"l":3771.0,"c":3771.0,"v":1372.0,"dr":-0.0016,"sa":0.6022},{"date":"2022-08-26","o":3683.5,"h":3704.0,"l":3658.0,"c":3689.0,"v":63.0,"dr":-0.0217,"sa":0.6026},{"date":"2022-08-29","o":3627.5,"h":3627.5,"l":3564.0,"c":3618.0,"v":86.0,"dr":-0.0192,"sa":0.6028},{"date":"2022-08-30","o":3590.0,"h":3597.5,"l":3520.0,"c":3520.0,"v":1406.0,"dr":-0.0271,"sa":0.6031},{"date":"2022-08-31","o":3601.0,"h":3601.0,"l":3528.5,"c":3530.0,"v":1274.0,"dr":0.0028,"sa":0.6031},{"date":"2022-09-01","o":3419.5,"h":3433.0,"l":3360.0,"c":3391.0,"v":174.0,"dr":-0.0394,"sa":0.6042},{"date":"2022-09-05","o":3300.0,"h":3350.0,"l":3250.0,"c":3280.0,"v":17.0,"dr":-0.0327,"sa":0.604},{"date":"2022-09-06","o":3270.0,"h":3327.0,"l":3249.5,"c":3327.0,"v":230.0,"dr":0.0143,"sa":0.604},{"date":"2022-09-07","o":3350.0,"h":3403.5,"l":3346.0,"c":3394.0,"v":418.0,"dr":0.0201,"sa":0.6038},{"date":"2022-09-08","o":3454.0,"h":3478.5,"l":3431.5,"c":3478.5,"v":104.0,"dr":0.0249,"sa":0.6015},{"date":"2022-09-09","o":3529.0,"h":3578.0,"l":3529.0,"c":3536.5,"v":270.0,"dr":0.0167,"sa":0.6016},{"date":"2022-09-12","o":3618.5,"h":3618.5,"l":3582.0,"c":3602.0,"v":110.0,"dr":0.0185,"sa":0.6017},{"date":"2022-09-13","o":3543.0,"h":3570.0,"l":3541.5,"c":3560.0,"v":88.0,"dr":-0.0117,"sa":0.6019},{"date":"2022-09-14","o":3547.0,"h":3630.0,"l":3528.5,"c":3626.5,"v":159.0,"dr":0.0187,"sa":0.6018},{"date":"2022-09-15","o":3754.5,"h":3866.0,"l":3754.5,"c":3823.5,"v":253.0,"dr":0.0543,"sa":0.604},{"date":"2022-09-16","o":3731.5,"h":3734.0,"l":3652.0,"c":3671.5,"v":70.0,"dr":-0.0398,"sa":0.6051},{"date":"2022-09-19","o":3619.0,"h":3698.0,"l":3600.0,"c":3689.5,"v":91.0,"dr":0.0049,"sa":0.605},{"date":"2022-09-20","o":3778.0,"h":3778.0,"l":3689.5,"c":3737.0,"v":159.0,"dr":0.0129,"sa":0.6044},{"date":"2022-09-21","o":3586.0,"h":3700.0,"l":3487.5,"c":3600.0,"v":131.0,"dr":-0.0367,"sa":0.6054},{"date":"2022-09-22","o":3538.5,"h":3554.0,"l":3494.0,"c":3503.0,"v":264.0,"dr":-0.0269,"sa":0.6056},{"date":"2022-09-23","o":3423.5,"h":3452.5,"l":3400.0,"c":3400.0,"v":1662.0,"dr":-0.0294,"sa":0.606},{"date":"2022-09-26","o":3490.5,"h":3490.5,"l":3385.0,"c":3414.5,"v":414.0,"dr":0.0043,"sa":0.6056},{"date":"2022-09-27","o":3476.0,"h":3476.0,"l":3357.5,"c":3411.5,"v":108.0,"dr":-0.0009,"sa":0.6056},{"date":"2022-09-28","o":3480.0,"h":3510.0,"l":3449.5,"c":3505.0,"v":225.0,"dr":0.0274,"sa":0.6061},{"date":"2022-09-29","o":3468.5,"h":3486.0,"l":3379.5,"c":3420.0,"v":69.0,"dr":-0.0243,"sa":0.6028},{"date":"2022-09-30","o":3466.0,"h":3469.0,"l":3432.0,"c":3432.0,"v":51.0,"dr":0.0035,"sa":0.6028},{"date":"2022-10-03","o":3408.5,"h":3420.0,"l":3384.5,"c":3420.0,"v":106.0,"dr":-0.0035,"sa":0.601},{"date":"2022-10-05","o":3606.5,"h":3641.5,"l":3593.0,"c":3641.5,"v":125.0,"dr":0.0648,"sa":0.6014},{"date":"2022-10-06","o":3517.0,"h":3517.0,"l":3517.0,"c":3517.0,"v":5.0,"dr":-0.0342,"sa":0.6009},{"date":"2022-10-11","o":3365.0,"h":3425.0,"l":3365.0,"c":3370.0,"v":105.0,"dr":-0.0418,"sa":0.6024},{"date":"2022-10-12","o":3377.5,"h":3502.5,"l":3377.5,"c":3502.0,"v":86.0,"dr":0.0392,"sa":0.6031},{"date":"2022-10-13","o":3488.0,"h":3600.0,"l":3479.0,"c":3530.5,"v":2982.0,"dr":0.0081,"sa":0.6023},{"date":"2022-10-14","o":3569.0,"h":3613.0,"l":3517.0,"c":3517.0,"v":35.0,"dr":-0.0038,"sa":0.6022},{"date":"2022-10-17","o":3540.5,"h":3585.0,"l":3540.5,"c":3585.0,"v":158.0,"dr":0.0193,"sa":0.5957},{"date":"2022-10-18","o":3711.5,"h":3711.5,"l":3623.0,"c":3690.0,"v":3273.0,"dr":0.0293,"sa":0.5958},{"date":"2022-10-19","o":3613.5,"h":3613.5,"l":3552.0,"c":3567.0,"v":50.0,"dr":-0.0333,"sa":0.5965},{"date":"2022-10-20","o":3666.0,"h":3732.0,"l":3630.0,"c":3630.0,"v":1329.0,"dr":0.0177,"sa":0.5963},{"date":"2022-10-21","o":3540.0,"h":3690.0,"l":3540.0,"c":3690.0,"v":204.0,"dr":0.0165,"sa":0.5965},{"date":"2022-10-25","o":3595.0,"h":3696.0,"l":3595.0,"c":3689.0,"v":34.0,"dr":-0.0003,"sa":0.5965},{"date":"2022-10-26","o":3681.0,"h":3715.0,"l":3605.0,"c":3605.0,"v":247.0,"dr":-0.0228,"sa":0.597},{"date":"2022-10-27","o":3631.0,"h":3638.5,"l":3593.5,"c":3600.5,"v":129.0,"dr":-0.0012,"sa":0.596},{"date":"2022-10-28","o":3550.0,"h":3614.0,"l":3540.0,"c":3606.0,"v":299.0,"dr":0.0015,"sa":0.5956},{"date":"2022-10-31","o":3637.5,"h":3674.0,"l":3616.0,"c":3621.0,"v":248.0,"dr":0.0042,"sa":0.5954},{"date":"2022-11-01","o":3705.0,"h":3708.0,"l":3621.0,"c":3631.5,"v":421.0,"dr":0.0029,"sa":0.5951},{"date":"2022-11-02","o":3560.0,"h":3560.0,"l":3454.0,"c":3454.0,"v":4313.0,"dr":-0.0489,"sa":0.5959},{"date":"2022-11-03","o":3430.0,"h":3569.0,"l":3430.0,"c":3553.0,"v":107.0,"dr":0.0287,"sa":0.5965},{"date":"2022-11-04","o":3633.5,"h":3707.0,"l":3565.0,"c":3595.5,"v":238.0,"dr":0.012,"sa":0.5966},{"date":"2022-11-07","o":3583.0,"h":3604.5,"l":3470.5,"c":3600.0,"v":1383.0,"dr":0.0013,"sa":0.5964},{"date":"2022-11-08","o":3490.0,"h":3490.0,"l":2748.5,"c":3015.5,"v":22961.0,"dr":-0.1624,"sa":0.6184},{"date":"2022-11-09","o":3043.0,"h":3132.0,"l":2899.5,"c":3045.0,"v":2189.0,"dr":0.0098,"sa":0.6179},{"date":"2022-11-10","o":3150.0,"h":3230.0,"l":3127.0,"c":3220.0,"v":447.0,"dr":0.0575,"sa":0.62},{"date":"2022-11-11","o":3317.5,"h":3409.5,"l":3314.5,"c":3404.5,"v":202.0,"dr":0.0573,"sa":0.6226},{"date":"2022-11-14","o":3380.5,"h":3481.0,"l":3339.5,"c":3339.5,"v":703.0,"dr":-0.0191,"sa":0.6226},{"date":"2022-11-15","o":3370.0,"h":3452.0,"l":3289.0,"c":3387.0,"v":406.0,"dr":0.0142,"sa":0.6227},{"date":"2022-11-16","o":3380.5,"h":3380.5,"l":3298.0,"c":3311.0,"v":380.0,"dr":-0.0224,"sa":0.623},{"date":"2022-11-17","o":3277.0,"h":3400.0,"l":3267.0,"c":3400.0,"v":74.0,"dr":0.0269,"sa":0.6236},{"date":"2022-11-18","o":3407.0,"h":3407.0,"l":3265.0,"c":3266.0,"v":352.0,"dr":-0.0394,"sa":0.6195},{"date":"2022-11-22","o":3266.0,"h":3266.0,"l":3159.5,"c":3225.0,"v":64.0,"dr":-0.0126,"sa":0.6192},{"date":"2022-11-23","o":3277.5,"h":3285.0,"l":3217.0,"c":3217.5,"v":231.0,"dr":-0.0023,"sa":0.6121},{"date":"2022-11-24","o":3061.0,"h":3217.0,"l":3061.0,"c":3217.0,"v":36.0,"dr":-0.0002,"sa":0.6115},{"date":"2022-11-25","o":3225.5,"h":3271.5,"l":3151.0,"c":3151.0,"v":149.0,"dr":-0.0205,"sa":0.6118},{"date":"2022-11-28","o":3167.0,"h":3167.0,"l":3120.0,"c":3147.0,"v":44.0,"dr":-0.0013,"sa":0.6118},{"date":"2022-11-29","o":3147.0,"h":3187.0,"l":3147.0,"c":3155.0,"v":498.0,"dr":0.0025,"sa":0.6116},{"date":"2022-11-30","o":3136.0,"h":3276.0,"l":3136.0,"c":3276.0,"v":103.0,"dr":0.0384,"sa":0.6122},{"date":"2022-12-01","o":3401.5,"h":3403.0,"l":3374.0,"c":3401.5,"v":34.0,"dr":0.0383,"sa":0.6133},{"date":"2022-12-02","o":3324.5,"h":3336.5,"l":3295.0,"c":3319.5,"v":293.0,"dr":-0.0241,"sa":0.6138},{"date":"2022-12-05","o":3280.0,"h":3280.0,"l":3259.5,"c":3259.5,"v":147.0,"dr":-0.0181,"sa":0.6134},{"date":"2022-12-06","o":3276.0,"h":3289.0,"l":3258.5,"c":3285.0,"v":43.0,"dr":0.0078,"sa":0.6133},{"date":"2022-12-07","o":3128.0,"h":3128.0,"l":2990.0,"c":3001.0,"v":3981.0,"dr":-0.0865,"sa":0.6195},{"date":"2022-12-12","o":3110.0,"h":3110.0,"l":3068.0,"c":3095.0,"v":650.0,"dr":0.0313,"sa":0.6202},{"date":"2022-12-13","o":3095.0,"h":3180.0,"l":3095.0,"c":3120.0,"v":546.0,"dr":0.0081,"sa":0.6172},{"date":"2022-12-14","o":3120.0,"h":3120.0,"l":3050.0,"c":3050.0,"v":167.0,"dr":-0.0224,"sa":0.6167},{"date":"2022-12-15","o":3033.0,"h":3044.5,"l":2998.0,"c":3003.0,"v":413.0,"dr":-0.0154,"sa":0.6165},{"date":"2022-12-16","o":2964.5,"h":3010.0,"l":2950.5,"c":2964.0,"v":114.0,"dr":-0.013,"sa":0.6166},{"date":"2022-12-19","o":2950.0,"h":2950.0,"l":2855.0,"c":2860.5,"v":523.0,"dr":-0.0349,"sa":0.6175},{"date":"2022-12-20","o":2950.0,"h":2950.0,"l":2855.0,"c":2860.5,"v":0.0,"dr":0.0,"sa":0.6164},{"date":"2022-12-21","o":2970.0,"h":3001.0,"l":2960.0,"c":2973.0,"v":257.0,"dr":0.0393,"sa":0.6084},{"date":"2022-12-22","o":2932.5,"h":2949.5,"l":2900.0,"c":2900.0,"v":60.0,"dr":-0.0246,"sa":0.6087},{"date":"2022-12-23","o":2921.0,"h":2987.0,"l":2921.0,"c":2987.0,"v":144.0,"dr":0.03,"sa":0.6077},{"date":"2022-12-26","o":3075.0,"h":3075.0,"l":3064.0,"c":3064.0,"v":6.0,"dr":0.0258,"sa":0.6078},{"date":"2022-12-28","o":3000.0,"h":3053.0,"l":2980.0,"c":2988.0,"v":575.0,"dr":-0.0248,"sa":0.6054},{"date":"2022-12-29","o":3055.0,"h":3055.0,"l":3051.5,"c":3051.5,"v":89.0,"dr":0.0213,"sa":0.6055},{"date":"2022-12-30","o":3099.0,"h":3099.0,"l":2993.0,"c":3080.0,"v":280.0,"dr":0.0093,"sa":0.6041},{"date":"2023-01-02","o":3080.0,"h":3080.0,"l":2930.5,"c":3080.0,"v":69.0,"dr":0.0,"sa":0.6038},{"date":"2023-01-03","o":3090.5,"h":3168.0,"l":3070.5,"c":3168.0,"v":374.0,"dr":0.0286,"sa":0.6002},{"date":"2023-01-04","o":3177.5,"h":3265.0,"l":3177.5,"c":3265.0,"v":2103.0,"dr":0.0306,"sa":0.6004},{"date":"2023-01-05","o":3279.0,"h":3333.0,"l":3275.0,"c":3303.0,"v":1475.0,"dr":0.0116,"sa":0.5915},{"date":"2023-01-06","o":3350.0,"h":3350.0,"l":3296.0,"c":3310.5,"v":177.0,"dr":0.0023,"sa":0.5915},{"date":"2023-01-09","o":3405.0,"h":3432.5,"l":3321.0,"c":3321.0,"v":240.0,"dr":0.0032,"sa":0.5915},{"date":"2023-01-10","o":3410.0,"h":3445.0,"l":3398.0,"c":3416.0,"v":248.0,"dr":0.0286,"sa":0.5911},{"date":"2023-01-11","o":3386.0,"h":3475.0,"l":3386.0,"c":3450.0,"v":69.0,"dr":0.01,"sa":0.5911},{"date":"2023-01-12","o":3481.0,"h":3600.0,"l":3449.5,"c":3449.5,"v":401.0,"dr":-0.0001,"sa":0.5911},{"date":"2023-01-13","o":3645.5,"h":3715.0,"l":3621.0,"c":3703.0,"v":265.0,"dr":0.0735,"sa":0.5951},{"date":"2023-01-16","o":3700.0,"h":3703.0,"l":3605.0,"c":3701.0,"v":166.0,"dr":-0.0005,"sa":0.5943},{"date":"2023-01-17","o":3712.0,"h":3916.0,"l":3712.0,"c":3885.0,"v":5425.0,"dr":0.0497,"sa":0.5957},{"date":"2023-01-18","o":3981.0,"h":3981.0,"l":3775.5,"c":3838.5,"v":154.0,"dr":-0.012,"sa":0.5958},{"date":"2023-01-19","o":3687.5,"h":3875.0,"l":3687.5,"c":3813.0,"v":375.0,"dr":-0.0066,"sa":0.5956},{"date":"2023-01-20","o":4000.5,"h":4100.0,"l":4000.5,"c":4100.0,"v":116.0,"dr":0.0753,"sa":0.5999},{"date":"2023-01-23","o":4089.0,"h":4200.0,"l":4084.5,"c":4168.0,"v":332.0,"dr":0.0166,"sa":0.5999},{"date":"2023-01-24","o":4144.5,"h":4155.0,"l":4144.5,"c":4155.0,"v":12.0,"dr":-0.0031,"sa":0.5993},{"date":"2023-01-25","o":4131.0,"h":4185.0,"l":4100.0,"c":4185.0,"v":21.0,"dr":0.0072,"sa":0.5991},{"date":"2023-01-26","o":4268.0,"h":4270.0,"l":4183.0,"c":4230.0,"v":788.0,"dr":0.0108,"sa":0.5991},{"date":"2023-01-27","o":4300.0,"h":4337.0,"l":4284.0,"c":4320.0,"v":100.0,"dr":0.0213,"sa":0.5993},{"date":"2023-01-30","o":4337.0,"h":4340.0,"l":4312.0,"c":4314.0,"v":77.0,"dr":-0.0014,"sa":0.5993},{"date":"2023-01-31","o":4268.0,"h":4320.0,"l":4252.5,"c":4262.0,"v":86.0,"dr":-0.0121,"sa":0.5994},{"date":"2023-02-01","o":4300.0,"h":4384.0,"l":4277.5,"c":4355.0,"v":222.0,"dr":0.0218,"sa":0.5997},{"date":"2023-02-02","o":4402.5,"h":4600.0,"l":4402.5,"c":4534.5,"v":285.0,"dr":0.0412,"sa":0.601},{"date":"2023-02-03","o":4481.5,"h":4481.5,"l":4473.0,"c":4473.0,"v":392.0,"dr":-0.0136,"sa":0.6012},{"date":"2023-02-06","o":4419.5,"h":4419.5,"l":4340.0,"c":4340.0,"v":42.0,"dr":-0.0297,"sa":0.6006},{"date":"2023-02-07","o":4329.5,"h":4423.5,"l":4319.5,"c":4423.5,"v":178.0,"dr":0.0192,"sa":0.5997},{"date":"2023-02-08","o":4533.0,"h":4760.0,"l":4533.0,"c":4586.0,"v":386.0,"dr":0.0367,"sa":0.6006},{"date":"2023-02-09","o":4680.0,"h":4703.5,"l":4661.0,"c":4697.5,"v":147.0,"dr":0.0243,"sa":0.6004},{"date":"2023-02-10","o":4665.0,"h":4665.0,"l":4408.0,"c":4450.5,"v":127.0,"dr":-0.0526,"sa":0.6013},{"date":"2023-02-13","o":4435.5,"h":4513.0,"l":4430.0,"c":4508.0,"v":208.0,"dr":0.0129,"sa":0.5983},{"date":"2023-02-14","o":4508.0,"h":4650.0,"l":4492.5,"c":4636.0,"v":1074.0,"dr":0.0284,"sa":0.5988},{"date":"2023-02-15","o":5102.0,"h":5102.0,"l":4614.5,"c":4665.0,"v":4573.0,"dr":0.0063,"sa":0.5987},{"date":"2023-02-16","o":4360.0,"h":4362.5,"l":4146.0,"c":4166.0,"v":1049.0,"dr":-0.107,"sa":0.6085},{"date":"2023-02-17","o":4170.0,"h":4170.0,"l":4009.0,"c":4060.0,"v":4432.0,"dr":-0.0254,"sa":0.609},{"date":"2023-02-22","o":4096.5,"h":4230.0,"l":4090.0,"c":4106.0,"v":807.0,"dr":0.0113,"sa":0.609},{"date":"2023-02-23","o":3985.0,"h":4150.0,"l":3985.0,"c":4100.5,"v":209.0,"dr":-0.0013,"sa":0.6084},{"date":"2023-02-24","o":4050.0,"h":4074.5,"l":3942.0,"c":3948.5,"v":4292.0,"dr":-0.0371,"sa":0.6096},{"date":"2023-02-27","o":4000.0,"h":4010.0,"l":3961.0,"c":3972.0,"v":96.0,"dr":0.006,"sa":0.6093},{"date":"2023-02-28","o":4013.0,"h":4018.5,"l":3946.0,"c":3962.0,"v":1775.0,"dr":-0.0025,"sa":0.6091},{"date":"2023-03-01","o":3981.0,"h":3981.0,"l":3936.0,"c":3957.0,"v":1714.0,"dr":-0.0013,"sa":0.6078},{"date":"2023-03-02","o":3984.5,"h":4135.0,"l":3900.0,"c":3973.5,"v":4209.0,"dr":0.0042,"sa":0.607},{"date":"2023-03-03","o":4074.5,"h":4074.5,"l":3950.0,"c":3975.5,"v":1403.0,"dr":0.0005,"sa":0.6062},{"date":"2023-03-06","o":4000.0,"h":4033.5,"l":3958.5,"c":3968.0,"v":259.0,"dr":-0.0019,"sa":0.6059},{"date":"2023-03-07","o":3970.0,"h":3973.0,"l":3933.0,"c":3961.0,"v":217.0,"dr":-0.0018,"sa":0.605},{"date":"2023-03-08","o":3933.0,"h":3957.5,"l":3900.0,"c":3945.0,"v":373.0,"dr":-0.004,"sa":0.6034},{"date":"2023-03-09","o":3950.0,"h":4003.0,"l":3880.0,"c":3909.0,"v":2361.0,"dr":-0.0091,"sa":0.6035},{"date":"2023-03-10","o":3900.0,"h":3942.5,"l":3830.0,"c":3877.0,"v":1347.0,"dr":-0.0082,"sa":0.6034},{"date":"2023-03-13","o":3805.0,"h":3818.0,"l":3680.0,"c":3714.0,"v":1020.0,"dr":-0.042,"sa":0.6044},{"date":"2023-03-14","o":3841.0,"h":3841.0,"l":3700.0,"c":3770.0,"v":908.0,"dr":0.0151,"sa":0.6027},{"date":"2023-03-15","o":3679.0,"h":3693.5,"l":3615.0,"c":3677.5,"v":6807.0,"dr":-0.0245,"sa":0.5999},{"date":"2023-03-16","o":3660.5,"h":3809.0,"l":3660.5,"c":3801.0,"v":2073.0,"dr":0.0336,"sa":0.5964},{"date":"2023-03-17","o":3811.0,"h":3811.0,"l":3674.5,"c":3734.5,"v":576.0,"dr":-0.0175,"sa":0.5947},{"date":"2023-03-20","o":3779.0,"h":3828.0,"l":3761.5,"c":3765.0,"v":423.0,"dr":0.0082,"sa":0.5883},{"date":"2023-03-21","o":3770.0,"h":3870.0,"l":3770.0,"c":3838.0,"v":506.0,"dr":0.0194,"sa":0.5813},{"date":"2023-03-22","o":3795.0,"h":3823.5,"l":3749.0,"c":3753.0,"v":756.0,"dr":-0.0221,"sa":0.5818},{"date":"2023-03-23","o":3826.5,"h":3826.5,"l":3632.0,"c":3672.5,"v":420.0,"dr":-0.0214,"sa":0.5823},{"date":"2023-03-27","o":3583.0,"h":3661.0,"l":3583.0,"c":3629.5,"v":1773.0,"dr":-0.0117,"sa":0.5822},{"date":"2023-03-28","o":3671.5,"h":3671.5,"l":3629.0,"c":3648.0,"v":806.0,"dr":0.0051,"sa":0.5818},{"date":"2023-03-29","o":3665.0,"h":3763.5,"l":3665.0,"c":3733.5,"v":556.0,"dr":0.0234,"sa":0.582},{"date":"2023-03-30","o":3784.5,"h":3903.0,"l":3784.5,"c":3870.5,"v":1010.0,"dr":0.0367,"sa":0.5765},{"date":"2023-03-31","o":3931.0,"h":4079.0,"l":3931.0,"c":4039.0,"v":1963.0,"dr":0.0435,"sa":0.5777},{"date":"2023-04-03","o":4050.0,"h":4050.0,"l":4002.5,"c":4033.0,"v":661.0,"dr":-0.0015,"sa":0.5772},{"date":"2023-04-04","o":4038.0,"h":4063.5,"l":3979.0,"c":3990.0,"v":278.0,"dr":-0.0107,"sa":0.577},{"date":"2023-04-05","o":3960.0,"h":3960.0,"l":3879.0,"c":3892.5,"v":359.0,"dr":-0.0244,"sa":0.5752},{"date":"2023-04-10","o":3837.5,"h":3838.0,"l":3783.0,"c":3836.5,"v":755.0,"dr":-0.0144,"sa":0.5753},{"date":"2023-04-11","o":3819.0,"h":3819.0,"l":3747.5,"c":3763.0,"v":8612.0,"dr":-0.0192,"sa":0.5754},{"date":"2023-04-12","o":3745.0,"h":3745.0,"l":3581.0,"c":3600.0,"v":4448.0,"dr":-0.0433,"sa":0.5765},{"date":"2023-04-13","o":3654.0,"h":3735.0,"l":3654.0,"c":3720.5,"v":1344.0,"dr":0.0335,"sa":0.5755},{"date":"2023-04-14","o":3731.0,"h":3759.0,"l":3680.0,"c":3739.0,"v":2500.0,"dr":0.005,"sa":0.5755},{"date":"2023-04-17","o":3773.5,"h":3835.0,"l":3745.0,"c":3815.5,"v":443.0,"dr":0.0205,"sa":0.5745},{"date":"2023-04-18","o":3853.5,"h":4060.0,"l":3853.5,"c":4052.5,"v":4465.0,"dr":0.0621,"sa":0.5776},{"date":"2023-04-19","o":4031.0,"h":4175.0,"l":4027.0,"c":4127.0,"v":1602.0,"dr":0.0184,"sa":0.5774},{"date":"2023-04-20","o":4100.0,"h":4100.0,"l":3895.0,"c":3994.0,"v":1033.0,"dr":-0.0322,"sa":0.5775},{"date":"2023-04-21","o":4000.0,"h":4100.0,"l":3890.0,"c":4069.5,"v":1450.0,"dr":0.0189,"sa":0.5759},{"date":"2023-04-24","o":4116.0,"h":4185.5,"l":3959.5,"c":4184.0,"v":927.0,"dr":0.0281,"sa":0.5765},{"date":"2023-04-25","o":4150.0,"h":4260.0,"l":4064.0,"c":4064.0,"v":847.0,"dr":-0.0287,"sa":0.5766},{"date":"2023-04-26","o":4050.0,"h":4074.5,"l":3975.0,"c":4074.5,"v":969.0,"dr":0.0026,"sa":0.5766},{"date":"2023-04-27","o":4043.5,"h":4043.5,"l":3945.0,"c":3986.0,"v":1247.0,"dr":-0.0217,"sa":0.5764},{"date":"2023-04-28","o":3960.0,"h":4050.0,"l":3942.5,"c":4050.0,"v":404.0,"dr":0.0161,"sa":0.5727},{"date":"2023-05-02","o":4300.0,"h":4300.0,"l":4119.0,"c":4200.0,"v":600.0,"dr":0.037,"sa":0.5737},{"date":"2023-05-03","o":4151.5,"h":4151.5,"l":3853.0,"c":3863.5,"v":2806.0,"dr":-0.0801,"sa":0.5776},{"date":"2023-05-04","o":3600.0,"h":3699.0,"l":3463.5,"c":3523.5,"v":11675.0,"dr":-0.088,"sa":0.5843},{"date":"2023-05-05","o":3532.0,"h":3601.5,"l":3446.0,"c":3569.5,"v":4117.0,"dr":0.0131,"sa":0.584},{"date":"2023-05-08","o":3575.0,"h":3698.5,"l":3526.5,"c":3696.5,"v":968.0,"dr":0.0356,"sa":0.5849},{"date":"2023-05-09","o":3679.0,"h":3685.0,"l":3585.5,"c":3598.5,"v":601.0,"dr":-0.0265,"sa":0.5854},{"date":"2023-05-10","o":3628.0,"h":3628.0,"l":3510.0,"c":3558.0,"v":1099.0,"dr":-0.0113,"sa":0.5851},{"date":"2023-05-11","o":3556.0,"h":3663.0,"l":3556.0,"c":3603.0,"v":287.0,"dr":0.0126,"sa":0.5852},{"date":"2023-05-12","o":3568.5,"h":3650.0,"l":3545.5,"c":3625.0,"v":449.0,"dr":0.0061,"sa":0.585},{"date":"2023-05-15","o":3668.0,"h":3773.5,"l":3668.0,"c":3773.0,"v":1387.0,"dr":0.0408,"sa":0.5862},{"date":"2023-05-16","o":3770.0,"h":3837.0,"l":3750.0,"c":3793.0,"v":2403.0,"dr":0.0053,"sa":0.5859},{"date":"2023-05-17","o":3783.5,"h":3850.0,"l":3734.0,"c":3831.5,"v":3730.0,"dr":0.0102,"sa":0.5851},{"date":"2023-05-18","o":3838.0,"h":4000.0,"l":3830.0,"c":4000.0,"v":3771.0,"dr":0.044,"sa":0.5864},{"date":"2023-05-19","o":3980.0,"h":3980.0,"l":3894.0,"c":3909.0,"v":934.0,"dr":-0.0228,"sa":0.5858},{"date":"2023-05-22","o":3955.5,"h":3983.0,"l":3909.0,"c":3975.5,"v":845.0,"dr":0.017,"sa":0.5773},{"date":"2023-05-23","o":3946.5,"h":4028.0,"l":3769.5,"c":3868.0,"v":48096.0,"dr":-0.027,"sa":0.5727},{"date":"2023-05-24","o":3750.0,"h":3790.0,"l":3718.5,"c":3769.0,"v":3807.0,"dr":-0.0256,"sa":0.5697},{"date":"2023-05-29","o":3720.0,"h":3900.0,"l":3700.0,"c":3805.0,"v":136.0,"dr":0.0096,"sa":0.5697},{"date":"2023-05-30","o":3708.0,"h":3718.0,"l":3633.5,"c":3670.0,"v":26699.0,"dr":-0.0355,"sa":0.571},{"date":"2023-05-31","o":3714.0,"h":3822.0,"l":3695.0,"c":3821.5,"v":6433.0,"dr":0.0413,"sa":0.5626},{"date":"2023-06-01","o":3800.0,"h":3857.5,"l":3789.5,"c":3838.0,"v":1851.0,"dr":0.0043,"sa":0.5621},{"date":"2023-06-02","o":3925.5,"h":4037.0,"l":3925.5,"c":4025.5,"v":1294.0,"dr":0.0489,"sa":0.5637},{"date":"2023-06-05","o":4007.0,"h":4050.0,"l":3943.5,"c":4040.0,"v":1026.0,"dr":0.0036,"sa":0.5627},{"date":"2023-06-06","o":3957.0,"h":4100.0,"l":3957.0,"c":4080.0,"v":4538.0,"dr":0.0099,"sa":0.5617},{"date":"2023-06-07","o":4100.0,"h":4119.0,"l":4041.0,"c":4095.5,"v":1057.0,"dr":0.0038,"sa":0.5594},{"date":"2023-06-08","o":4095.5,"h":4124.0,"l":3999.5,"c":4050.5,"v":2098.0,"dr":-0.011,"sa":0.5424},{"date":"2023-06-09","o":4106.0,"h":4189.0,"l":4102.5,"c":4103.5,"v":1101.0,"dr":0.0131,"sa":0.5424},{"date":"2023-06-12","o":4150.0,"h":4212.0,"l":4115.0,"c":4206.5,"v":4223.0,"dr":0.0251,"sa":0.5423},{"date":"2023-06-13","o":4216.0,"h":4258.0,"l":4184.5,"c":4239.5,"v":5452.0,"dr":0.0078,"sa":0.5421},{"date":"2023-06-14","o":4239.5,"h":4239.5,"l":4130.0,"c":4173.5,"v":3383.0,"dr":-0.0156,"sa":0.5411},{"date":"2023-06-15","o":4180.0,"h":4272.5,"l":4164.5,"c":4242.0,"v":1444.0,"dr":0.0164,"sa":0.5402},{"date":"2023-06-16","o":4268.5,"h":4290.0,"l":4198.5,"c":4250.0,"v":1990.0,"dr":0.0019,"sa":0.5397},{"date":"2023-06-21","o":4174.5,"h":4174.5,"l":4023.5,"c":4075.5,"v":2415.0,"dr":-0.0411,"sa":0.5414},{"date":"2023-06-22","o":4150.0,"h":4338.5,"l":4146.0,"c":4321.0,"v":2848.0,"dr":0.0602,"sa":0.5444},{"date":"2023-06-23","o":4350.0,"h":4350.0,"l":4149.5,"c":4231.0,"v":2139.0,"dr":-0.0208,"sa":0.5446},{"date":"2023-06-26","o":4286.0,"h":4286.0,"l":4120.0,"c":4184.0,"v":1449.0,"dr":-0.0111,"sa":0.5448},{"date":"2023-06-27","o":4180.0,"h":4292.0,"l":4158.5,"c":4240.0,"v":3610.0,"dr":0.0134,"sa":0.5436},{"date":"2023-06-28","o":4249.5,"h":4315.0,"l":4190.0,"c":4200.5,"v":2281.0,"dr":-0.0093,"sa":0.5417},{"date":"2023-06-29","o":4187.0,"h":4225.0,"l":4148.5,"c":4189.5,"v":1124.0,"dr":-0.0026,"sa":0.5417},{"date":"2023-06-30","o":4267.5,"h":4294.0,"l":4182.0,"c":4228.5,"v":1901.0,"dr":0.0093,"sa":0.5411},{"date":"2023-07-03","o":4250.0,"h":4425.0,"l":4227.5,"c":4399.5,"v":7358.0,"dr":0.0404,"sa":0.5345},{"date":"2023-07-04","o":4450.0,"h":4450.0,"l":4215.5,"c":4388.0,"v":190.0,"dr":-0.0026,"sa":0.5339},{"date":"2023-07-05","o":4395.0,"h":4395.0,"l":4164.5,"c":4177.0,"v":2124.0,"dr":-0.0481,"sa":0.535},{"date":"2023-07-06","o":4000.5,"h":4136.0,"l":4000.5,"c":4115.0,"v":1705.0,"dr":-0.0148,"sa":0.5351},{"date":"2023-07-07","o":4170.0,"h":4332.0,"l":4170.0,"c":4312.5,"v":1133.0,"dr":0.048,"sa":0.5355},{"date":"2023-07-10","o":4364.0,"h":4364.0,"l":4267.5,"c":4282.0,"v":1167.0,"dr":-0.0071,"sa":0.5338},{"date":"2023-07-11","o":4369.0,"h":4498.5,"l":4354.5,"c":4481.0,"v":2248.0,"dr":0.0465,"sa":0.5356},{"date":"2023-07-12","o":4482.5,"h":4551.5,"l":4417.5,"c":4524.5,"v":2238.0,"dr":0.0097,"sa":0.535},{"date":"2023-07-13","o":4583.0,"h":4611.0,"l":4572.0,"c":4583.5,"v":1938.0,"dr":0.013,"sa":0.5347},{"date":"2023-07-14","o":4545.0,"h":4675.0,"l":4545.0,"c":4640.0,"v":1402.0,"dr":0.0123,"sa":0.5348},{"date":"2023-07-17","o":4720.5,"h":4748.0,"l":4657.0,"c":4687.5,"v":738.0,"dr":0.0102,"sa":0.5343},{"date":"2023-07-18","o":4680.0,"h":4738.0,"l":4648.5,"c":4730.0,"v":877.0,"dr":0.0091,"sa":0.526},{"date":"2023-07-19","o":4769.5,"h":4775.0,"l":4663.5,"c":4724.0,"v":974.0,"dr":-0.0013,"sa":0.5256},{"date":"2023-07-20","o":4700.0,"h":4700.0,"l":4617.0,"c":4630.5,"v":1235.0,"dr":-0.0198,"sa":0.5187},{"date":"2023-07-21","o":4625.0,"h":4675.0,"l":4619.0,"c":4666.0,"v":646.0,"dr":0.0077,"sa":0.5187},{"date":"2023-07-24","o":4591.0,"h":4677.0,"l":4586.0,"c":4645.0,"v":411.0,"dr":-0.0045,"sa":0.5163},{"date":"2023-07-25","o":4645.0,"h":4700.0,"l":4645.0,"c":4692.5,"v":938.0,"dr":0.0102,"sa":0.5157},{"date":"2023-07-26","o":4734.0,"h":4810.0,"l":4703.0,"c":4807.0,"v":1031.0,"dr":0.0244,"sa":0.5161},{"date":"2023-07-27","o":4990.0,"h":4990.0,"l":4732.0,"c":4732.0,"v":1481.0,"dr":-0.0156,"sa":0.5163},{"date":"2023-07-28","o":4992.0,"h":5006.0,"l":4914.5,"c":4965.5,"v":733.0,"dr":0.0493,"sa":0.5181},{"date":"2023-07-31","o":5065.0,"h":5196.0,"l":5020.5,"c":5143.0,"v":1153.0,"dr":0.0357,"sa":0.5158},{"date":"2023-08-01","o":4999.5,"h":5160.0,"l":4936.0,"c":5129.5,"v":8903.0,"dr":-0.0026,"sa":0.5121},{"date":"2023-08-02","o":5028.5,"h":5050.0,"l":4928.5,"c":5006.0,"v":14787.0,"dr":-0.0241,"sa":0.5123},{"date":"2023-08-03","o":3933.0,"h":3957.5,"l":3900.0,"c":3945.0,"v":373.0,"dr":-0.2119,"sa":0.554},{"date":"2023-08-04","o":4696.5,"h":4898.5,"l":4696.5,"c":4779.5,"v":7185.0,"dr":0.2115,"sa":0.5913},{"date":"2023-08-07","o":4790.0,"h":4871.0,"l":4776.5,"c":4800.5,"v":1700.0,"dr":0.0044,"sa":0.5906},{"date":"2023-08-08","o":5000.0,"h":5000.0,"l":4763.0,"c":4811.5,"v":29839.0,"dr":0.0023,"sa":0.5895},{"date":"2023-08-09","o":4875.5,"h":4929.0,"l":4820.0,"c":4845.5,"v":4471.0,"dr":0.0071,"sa":0.5863},{"date":"2023-08-10","o":4870.0,"h":4895.0,"l":4832.0,"c":4882.5,"v":15800.0,"dr":0.0076,"sa":0.5822},{"date":"2023-08-11","o":4882.5,"h":4945.0,"l":4817.5,"c":4901.0,"v":2683.0,"dr":0.0038,"sa":0.5764},{"date":"2023-08-14","o":4901.5,"h":5230.0,"l":4901.5,"c":5215.5,"v":2849.0,"dr":0.0642,"sa":0.5788},{"date":"2023-08-15","o":5216.0,"h":5299.5,"l":5122.5,"c":5262.0,"v":1745.0,"dr":0.0089,"sa":0.5767},{"date":"2023-08-16","o":5298.5,"h":5551.5,"l":5298.5,"c":5551.5,"v":1315.0,"dr":0.055,"sa":0.5783},{"date":"2023-08-17","o":5576.0,"h":5736.0,"l":5530.5,"c":5735.5,"v":3530.0,"dr":0.0331,"sa":0.579},{"date":"2023-08-18","o":5711.0,"h":5746.0,"l":5656.5,"c":5744.0,"v":953.0,"dr":0.0015,"sa":0.5569},{"date":"2023-08-22","o":5798.0,"h":5798.0,"l":5609.5,"c":5680.0,"v":1188.0,"dr":-0.0111,"sa":0.5561},{"date":"2023-08-23","o":5710.0,"h":5759.5,"l":5691.0,"c":5740.0,"v":1640.0,"dr":0.0106,"sa":0.5561},{"date":"2023-08-24","o":5600.5,"h":5713.0,"l":5600.5,"c":5705.0,"v":2029.0,"dr":-0.0061,"sa":0.5539},{"date":"2023-08-25","o":5706.0,"h":5800.0,"l":5706.0,"c":5800.0,"v":517.0,"dr":0.0167,"sa":0.5541},{"date":"2023-08-28","o":5700.0,"h":5977.5,"l":5700.0,"c":5966.5,"v":273.0,"dr":0.0287,"sa":0.5522},{"date":"2023-08-29","o":5966.0,"h":6195.0,"l":5966.0,"c":6195.0,"v":2296.0,"dr":0.0383,"sa":0.5533},{"date":"2023-08-30","o":6200.0,"h":6227.5,"l":5972.5,"c":6070.0,"v":1197.0,"dr":-0.0202,"sa":0.5536},{"date":"2023-08-31","o":6153.5,"h":6153.5,"l":5902.5,"c":5906.5,"v":299.0,"dr":-0.0269,"sa":0.554},{"date":"2023-09-01","o":6142.0,"h":6142.0,"l":5865.0,"c":5982.0,"v":1281.0,"dr":0.0128,"sa":0.554},{"date":"2023-09-04","o":6200.0,"h":6200.0,"l":5900.0,"c":6050.0,"v":143.0,"dr":0.0114,"sa":0.552},{"date":"2023-09-05","o":6259.0,"h":6259.0,"l":6056.5,"c":6083.0,"v":2991.0,"dr":0.0055,"sa":0.552},{"date":"2023-09-06","o":6260.0,"h":6260.0,"l":5870.0,"c":5953.0,"v":2417.0,"dr":-0.0214,"sa":0.5525},{"date":"2023-09-07","o":6129.0,"h":6129.0,"l":5700.5,"c":5734.5,"v":583.0,"dr":-0.0367,"sa":0.5538},{"date":"2023-09-08","o":5786.0,"h":5895.0,"l":5748.0,"c":5812.5,"v":296.0,"dr":0.0136,"sa":0.5534},{"date":"2023-09-11","o":5789.5,"h":5789.5,"l":5684.0,"c":5714.0,"v":619.0,"dr":-0.0169,"sa":0.5533},{"date":"2023-09-12","o":5714.0,"h":5732.0,"l":5637.0,"c":5732.0,"v":244.0,"dr":0.0032,"sa":0.5525},{"date":"2023-09-13","o":5667.0,"h":5814.0,"l":5628.5,"c":5668.5,"v":1212.0,"dr":-0.0111,"sa":0.5527},{"date":"2023-09-14","o":5700.0,"h":5857.5,"l":5700.0,"c":5850.5,"v":547.0,"dr":0.0321,"sa":0.5519},{"date":"2023-09-15","o":5960.5,"h":6039.0,"l":5882.5,"c":5917.0,"v":1015.0,"dr":0.0114,"sa":0.5508},{"date":"2023-09-18","o":5889.0,"h":6008.0,"l":5843.0,"c":5928.0,"v":6103.0,"dr":0.0019,"sa":0.5507},{"date":"2023-09-19","o":6073.5,"h":6073.5,"l":5922.0,"c":5990.0,"v":2610.0,"dr":0.0105,"sa":0.5505},{"date":"2023-09-20","o":6000.0,"h":6083.0,"l":5965.0,"c":6005.0,"v":1217.0,"dr":0.0025,"sa":0.55},{"date":"2023-09-21","o":5883.5,"h":6035.5,"l":5883.5,"c":5979.5,"v":2076.0,"dr":-0.0042,"sa":0.5499},{"date":"2023-09-22","o":6110.5,"h":6137.0,"l":6023.5,"c":6071.5,"v":249.0,"dr":0.0154,"sa":0.5498},{"date":"2023-09-25","o":5990.0,"h":6099.0,"l":5951.5,"c":6044.5,"v":594.0,"dr":-0.0044,"sa":0.5497},{"date":"2023-09-26","o":6006.5,"h":6145.0,"l":6006.5,"c":6078.0,"v":1353.0,"dr":0.0055,"sa":0.5494},{"date":"2023-09-27","o":6078.0,"h":6362.0,"l":6078.0,"c":6349.5,"v":1345.0,"dr":0.0447,"sa":0.5486},{"date":"2023-09-28","o":6499.5,"h":6800.0,"l":6499.5,"c":6772.0,"v":948.0,"dr":0.0665,"sa":0.5507},{"date":"2023-09-29","o":7060.0,"h":7060.0,"l":6672.5,"c":6817.0,"v":2069.0,"dr":0.0066,"sa":0.5507},{"date":"2023-10-02","o":6833.5,"h":6959.0,"l":6820.0,"c":6820.0,"v":1371.0,"dr":0.0004,"sa":0.5506},{"date":"2023-10-03","o":6809.5,"h":6925.0,"l":6652.0,"c":6783.5,"v":861.0,"dr":-0.0054,"sa":0.5492},{"date":"2023-10-04","o":7000.0,"h":7260.5,"l":6898.0,"c":7210.0,"v":586.0,"dr":0.0629,"sa":0.5516},{"date":"2023-10-06","o":7298.0,"h":7298.0,"l":6887.0,"c":7015.0,"v":363.0,"dr":-0.027,"sa":0.5515},{"date":"2023-10-09","o":6767.0,"h":6955.5,"l":6767.0,"c":6858.5,"v":490.0,"dr":-0.0223,"sa":0.5521},{"date":"2023-10-10","o":7053.0,"h":7790.0,"l":7053.0,"c":7665.0,"v":694.0,"dr":0.1176,"sa":0.5637},{"date":"2023-10-11","o":7750.0,"h":7750.0,"l":7244.0,"c":7527.0,"v":615.0,"dr":-0.018,"sa":0.5637},{"date":"2023-10-12","o":7527.0,"h":7700.0,"l":7354.5,"c":7500.0,"v":563.0,"dr":-0.0036,"sa":0.563},{"date":"2023-10-17","o":7787.0,"h":8240.5,"l":7787.0,"c":7958.5,"v":1278.0,"dr":0.0611,"sa":0.5659},{"date":"2023-10-18","o":7794.5,"h":7878.0,"l":7486.0,"c":7528.5,"v":451.0,"dr":-0.054,"sa":0.5688},{"date":"2023-10-19","o":7600.0,"h":7605.0,"l":7458.0,"c":7500.0,"v":90.0,"dr":-0.0038,"sa":0.5656},{"date":"2023-10-20","o":7519.0,"h":7698.5,"l":7475.0,"c":7525.5,"v":320.0,"dr":0.0034,"sa":0.5643},{"date":"2023-10-23","o":7165.5,"h":7609.0,"l":6647.0,"c":6679.0,"v":2133.0,"dr":-0.1125,"sa":0.5744},{"date":"2023-10-24","o":6756.0,"h":6975.5,"l":6558.5,"c":6549.0,"v":227.0,"dr":-0.0195,"sa":0.5737},{"date":"2023-10-25","o":6500.0,"h":6501.0,"l":6014.5,"c":6494.0,"v":503.0,"dr":-0.0084,"sa":0.5738},{"date":"2023-10-26","o":6645.0,"h":6645.0,"l":6260.0,"c":6550.0,"v":151.0,"dr":0.0086,"sa":0.5738},{"date":"2023-10-27","o":6299.5,"h":6299.5,"l":6169.5,"c":6248.0,"v":296.0,"dr":-0.0461,"sa":0.5757},{"date":"2023-10-30","o":6248.0,"h":6279.5,"l":6040.5,"c":6088.5,"v":710.0,"dr":-0.0255,"sa":0.5757},{"date":"2023-10-31","o":6304.5,"h":6309.0,"l":6189.0,"c":6252.5,"v":29.0,"dr":0.0269,"sa":0.5751},{"date":"2023-11-01","o":6314.0,"h":6357.5,"l":6253.0,"c":6310.0,"v":288.0,"dr":0.0092,"sa":0.575},{"date":"2023-11-02","o":6443.0,"h":6507.0,"l":6276.5,"c":6427.0,"v":838.0,"dr":0.0185,"sa":0.575},{"date":"2023-11-03","o":6450.0,"h":6851.0,"l":6450.0,"c":6835.0,"v":1672.0,"dr":0.0635,"sa":0.5782},{"date":"2023-11-07","o":6900.0,"h":7819.5,"l":6900.0,"c":7787.5,"v":2622.0,"dr":0.1394,"sa":0.5934},{"date":"2023-11-08","o":8000.0,"h":8300.0,"l":7375.0,"c":7375.0,"v":675.0,"dr":-0.053,"sa":0.5961},{"date":"2023-11-09","o":7009.5,"h":7450.0,"l":6882.5,"c":7400.0,"v":390.0,"dr":0.0034,"sa":0.5961},{"date":"2023-11-10","o":7391.0,"h":7704.0,"l":7155.0,"c":7670.0,"v":551.0,"dr":0.0365,"sa":0.597},{"date":"2023-11-13","o":7720.0,"h":7867.5,"l":7511.0,"c":7511.0,"v":488.0,"dr":-0.0207,"sa":0.5975},{"date":"2023-11-14","o":7860.0,"h":7893.0,"l":7742.0,"c":7785.5,"v":370.0,"dr":0.0365,"sa":0.5961},{"date":"2023-11-15","o":7809.0,"h":8545.0,"l":7730.5,"c":8354.0,"v":661.0,"dr":0.073,"sa":0.5996},{"date":"2023-11-16","o":8295.0,"h":8430.0,"l":8088.5,"c":8196.5,"v":401.0,"dr":-0.0189,"sa":0.6},{"date":"2023-11-17","o":8550.0,"h":8550.0,"l":7988.0,"c":8269.0,"v":518.0,"dr":0.0088,"sa":0.6},{"date":"2023-11-21","o":7912.0,"h":8755.5,"l":7912.0,"c":8360.0,"v":267.0,"dr":0.011,"sa":0.5763},{"date":"2023-11-22","o":8200.0,"h":9000.0,"l":7774.0,"c":8841.5,"v":578.0,"dr":0.0576,"sa":0.5786},{"date":"2023-11-23","o":8520.0,"h":9369.0,"l":8520.0,"c":8829.0,"v":201.0,"dr":-0.0014,"sa":0.5763},{"date":"2023-11-24","o":8815.0,"h":9100.0,"l":8600.0,"c":8600.0,"v":460.0,"dr":-0.0259,"sa":0.5747},{"date":"2023-11-27","o":8413.0,"h":8634.5,"l":7772.0,"c":8000.0,"v":583.0,"dr":-0.0698,"sa":0.579},{"date":"2023-11-28","o":8000.0,"h":8000.0,"l":7240.0,"c":7800.0,"v":586.0,"dr":-0.025,"sa":0.5796},{"date":"2023-11-29","o":8190.0,"h":8190.0,"l":7305.5,"c":7449.5,"v":449.0,"dr":-0.0449,"sa":0.5811},{"date":"2023-11-30","o":7326.0,"h":7470.0,"l":7205.0,"c":7384.0,"v":317.0,"dr":-0.0088,"sa":0.5807},{"date":"2023-12-01","o":7400.0,"h":8133.5,"l":7400.0,"c":8000.5,"v":190.0,"dr":0.0835,"sa":0.5846},{"date":"2023-12-04","o":8050.0,"h":8439.5,"l":7827.5,"c":7951.5,"v":405.0,"dr":-0.0061,"sa":0.5844},{"date":"2023-12-05","o":7970.0,"h":8001.0,"l":7826.0,"c":7994.0,"v":227.0,"dr":0.0053,"sa":0.5844},{"date":"2023-12-06","o":8288.0,"h":8305.0,"l":8089.5,"c":8305.0,"v":130.0,"dr":0.0389,"sa":0.5854},{"date":"2023-12-07","o":8632.0,"h":8854.5,"l":8208.0,"c":8765.0,"v":168.0,"dr":0.0554,"sa":0.587},{"date":"2023-12-11","o":8646.0,"h":9450.0,"l":8646.0,"c":9193.0,"v":759.0,"dr":0.0488,"sa":0.5886},{"date":"2023-12-12","o":9193.0,"h":9406.0,"l":8948.0,"c":9289.0,"v":293.0,"dr":0.0104,"sa":0.5887},{"date":"2023-12-13","o":9280.0,"h":9744.0,"l":8421.0,"c":8890.5,"v":285.0,"dr":-0.0429,"sa":0.5897},{"date":"2023-12-14","o":9030.0,"h":9762.5,"l":9030.0,"c":9502.0,"v":485.0,"dr":0.0688,"sa":0.5922},{"date":"2023-12-15","o":9700.0,"h":9889.5,"l":8800.0,"c":9000.0,"v":727.0,"dr":-0.0528,"sa":0.5943},{"date":"2023-12-18","o":8600.0,"h":9400.0,"l":8600.0,"c":9279.5,"v":233.0,"dr":0.0311,"sa":0.5944},{"date":"2023-12-19","o":9200.0,"h":10200.0,"l":9000.0,"c":10164.5,"v":2049.0,"dr":0.0954,"sa":0.6013},{"date":"2023-12-20","o":10355.5,"h":10398.5,"l":10100.0,"c":10105.5,"v":262.0,"dr":-0.0058,"sa":0.5943},{"date":"2023-12-21","o":10000.0,"h":10175.0,"l":9797.5,"c":10069.5,"v":276.0,"dr":-0.0036,"sa":0.5938},{"date":"2023-12-22","o":10400.0,"h":10400.0,"l":9826.5,"c":9883.0,"v":545.0,"dr":-0.0185,"sa":0.5943},{"date":"2023-12-26","o":10272.0,"h":10272.0,"l":9498.0,"c":9779.5,"v":194.0,"dr":-0.0105,"sa":0.5938},{"date":"2023-12-27","o":9940.5,"h":9940.5,"l":9312.0,"c":9392.0,"v":525.0,"dr":-0.0396,"sa":0.5952},{"date":"2023-12-28","o":9541.0,"h":10112.5,"l":9541.0,"c":10078.0,"v":233.0,"dr":0.073,"sa":0.5987},{"date":"2023-12-29","o":10082.0,"h":10500.0,"l":9896.5,"c":10500.0,"v":144.0,"dr":0.0419,"sa":0.5984},{"date":"2024-01-02","o":10500.0,"h":10500.0,"l":9618.5,"c":10123.0,"v":103.0,"dr":-0.0359,"sa":0.5999},{"date":"2024-01-03","o":10523.0,"h":10561.0,"l":9341.5,"c":10472.0,"v":1105.0,"dr":0.0345,"sa":0.5996},{"date":"2024-01-04","o":10890.0,"h":11415.0,"l":10400.0,"c":11390.5,"v":977.0,"dr":0.0877,"sa":0.6044},{"date":"2024-01-05","o":11595.5,"h":11960.0,"l":11390.5,"c":11862.5,"v":293.0,"dr":0.0414,"sa":0.6049},{"date":"2024-01-08","o":11800.0,"h":12773.0,"l":11800.0,"c":12714.5,"v":775.0,"dr":0.0718,"sa":0.6082},{"date":"2024-01-09","o":13000.0,"h":13000.0,"l":11989.0,"c":12064.0,"v":953.0,"dr":-0.0512,"sa":0.6101},{"date":"2024-01-10","o":12073.5,"h":12387.0,"l":11700.0,"c":12209.0,"v":131.0,"dr":0.012,"sa":0.61},{"date":"2024-01-11","o":12205.0,"h":12209.0,"l":12000.0,"c":12100.0,"v":45.0,"dr":-0.0089,"sa":0.6101},{"date":"2024-01-12","o":12090.0,"h":12100.0,"l":10980.0,"c":11028.5,"v":132.0,"dr":-0.0886,"sa":0.6174},{"date":"2024-01-15","o":10585.0,"h":11700.0,"l":10585.0,"c":11091.5,"v":504.0,"dr":0.0057,"sa":0.617},{"date":"2024-01-16","o":11263.0,"h":11910.0,"l":11240.0,"c":11809.0,"v":494.0,"dr":0.0647,"sa":0.6193},{"date":"2024-01-17","o":11950.0,"h":12592.0,"l":11387.0,"c":12563.0,"v":1030.0,"dr":0.0638,"sa":0.622},{"date":"2024-01-18","o":12600.0,"h":13156.0,"l":12600.0,"c":13004.5,"v":551.0,"dr":0.0351,"sa":0.6227},{"date":"2024-01-19","o":13004.5,"h":13691.0,"l":13004.5,"c":13603.0,"v":1402.0,"dr":0.046,"sa":0.6239},{"date":"2024-01-22","o":13641.5,"h":14049.0,"l":13622.5,"c":13824.0,"v":649.0,"dr":0.0162,"sa":0.6236},{"date":"2024-01-23","o":13999.5,"h":14225.0,"l":13832.0,"c":13832.0,"v":136.0,"dr":0.0006,"sa":0.6236},{"date":"2024-01-24","o":13746.5,"h":13882.5,"l":13638.5,"c":13669.5,"v":186.0,"dr":-0.0117,"sa":0.6238},{"date":"2024-01-25","o":13669.0,"h":14242.5,"l":13669.0,"c":13758.5,"v":535.0,"dr":0.0065,"sa":0.6202},{"date":"2024-01-26","o":13600.0,"h":13866.0,"l":13365.0,"c":13403.0,"v":127.0,"dr":-0.0258,"sa":0.621},{"date":"2024-01-29","o":13176.5,"h":13937.0,"l":13176.5,"c":13900.0,"v":220.0,"dr":0.0371,"sa":0.6202},{"date":"2024-01-30","o":13900.0,"h":14338.5,"l":13865.0,"c":13901.5,"v":507.0,"dr":0.0001,"sa":0.62},{"date":"2024-01-31","o":13757.5,"h":13846.0,"l":13477.5,"c":13674.0,"v":64.0,"dr":-0.0164,"sa":0.6202},{"date":"2024-02-01","o":13511.5,"h":14100.0,"l":13417.5,"c":14125.0,"v":411.0,"dr":0.033,"sa":0.6169},{"date":"2024-02-02","o":14508.0,"h":14508.0,"l":13873.5,"c":14150.0,"v":66.0,"dr":0.0018,"sa":0.6168},{"date":"2024-02-06","o":13761.5,"h":13761.5,"l":13530.5,"c":13590.5,"v":349.0,"dr":-0.0395,"sa":0.6184},{"date":"2024-02-07","o":14100.0,"h":14100.0,"l":13547.5,"c":13761.5,"v":189.0,"dr":0.0126,"sa":0.6185},{"date":"2024-02-08","o":13820.0,"h":13980.5,"l":13500.0,"c":13960.0,"v":481.0,"dr":0.0144,"sa":0.6185},{"date":"2024-02-09","o":14100.0,"h":14100.0,"l":13379.0,"c":13379.0,"v":370.0,"dr":-0.0416,"sa":0.6201},{"date":"2024-02-14","o":14050.0,"h":15780.0,"l":14050.0,"c":14867.5,"v":13714.0,"dr":0.1113,"sa":0.6291},{"date":"2024-02-15","o":14950.0,"h":16420.0,"l":14950.0,"c":16212.5,"v":8649.0,"dr":0.0905,"sa":0.6345},{"date":"2024-02-16","o":16072.0,"h":16280.0,"l":14117.0,"c":14631.0,"v":2121.0,"dr":-0.0975,"sa":0.6427},{"date":"2024-02-19","o":14670.0,"h":14820.0,"l":13900.0,"c":14720.0,"v":1111.0,"dr":0.0061,"sa":0.6417},{"date":"2024-02-20","o":14142.0,"h":15563.5,"l":14142.0,"c":15299.0,"v":4569.0,"dr":0.0393,"sa":0.6423},{"date":"2024-02-21","o":15500.0,"h":15500.0,"l":14659.5,"c":14898.0,"v":2010.0,"dr":-0.0262,"sa":0.6421},{"date":"2024-02-22","o":14782.5,"h":14851.5,"l":14571.5,"c":14780.0,"v":435.0,"dr":-0.0079,"sa":0.6421},{"date":"2024-02-23","o":14616.0,"h":15294.0,"l":14557.5,"c":15250.0,"v":323.0,"dr":0.0318,"sa":0.6419},{"date":"2024-02-26","o":15250.0,"h":15280.0,"l":14810.0,"c":14928.0,"v":279.0,"dr":-0.0211,"sa":0.6422},{"date":"2024-02-27","o":15219.5,"h":15220.0,"l":14724.5,"c":14775.0,"v":160.0,"dr":-0.0102,"sa":0.6397},{"date":"2024-02-28","o":14532.5,"h":14700.0,"l":14360.5,"c":14373.5,"v":537.0,"dr":-0.0272,"sa":0.6405},{"date":"2024-02-29","o":14000.0,"h":14770.0,"l":14000.0,"c":14450.0,"v":369.0,"dr":0.0053,"sa":0.6401},{"date":"2024-03-01","o":14230.5,"h":14946.0,"l":14230.5,"c":14692.0,"v":176.0,"dr":0.0167,"sa":0.6402},{"date":"2024-03-04","o":14471.5,"h":15033.5,"l":14294.5,"c":14604.5,"v":491.0,"dr":-0.006,"sa":0.6303},{"date":"2024-03-05","o":14478.0,"h":14478.0,"l":13883.5,"c":13958.5,"v":636.0,"dr":-0.0442,"sa":0.6315},{"date":"2024-03-06","o":13849.5,"h":14419.0,"l":13506.5,"c":13738.5,"v":6462.0,"dr":-0.0158,"sa":0.6318},{"date":"2024-03-07","o":13614.5,"h":13800.0,"l":13471.5,"c":13794.5,"v":969.0,"dr":0.0041,"sa":0.6318},{"date":"2024-03-08","o":13474.5,"h":13775.0,"l":13474.5,"c":13709.0,"v":1481.0,"dr":-0.0062,"sa":0.6305},{"date":"2024-03-11","o":13734.5,"h":13941.0,"l":13575.0,"c":13637.5,"v":1257.0,"dr":-0.0052,"sa":0.6306},{"date":"2024-03-12","o":14120.5,"h":14780.0,"l":14120.5,"c":14379.5,"v":3218.0,"dr":0.0544,"sa":0.6324},{"date":"2024-03-13","o":14524.5,"h":14690.0,"l":14024.0,"c":14025.5,"v":121.0,"dr":-0.0246,"sa":0.6331},{"date":"2024-03-14","o":14062.5,"h":14265.0,"l":13940.5,"c":14175.5,"v":263.0,"dr":0.0107,"sa":0.6331},{"date":"2024-03-15","o":14250.0,"h":14792.0,"l":14189.0,"c":14719.0,"v":58.0,"dr":0.0383,"sa":0.6339},{"date":"2024-03-18","o":14719.5,"h":15016.0,"l":14673.5,"c":14947.0,"v":634.0,"dr":0.0155,"sa":0.6339},{"date":"2024-03-19","o":14824.5,"h":15031.5,"l":14742.0,"c":14960.0,"v":134.0,"dr":0.0009,"sa":0.6339},{"date":"2024-03-20","o":15144.0,"h":15555.0,"l":15144.0,"c":15383.5,"v":257.0,"dr":0.0283,"sa":0.6342},{"date":"2024-03-21","o":15659.5,"h":15683.0,"l":15451.0,"c":15683.0,"v":442.0,"dr":0.0195,"sa":0.6341},{"date":"2024-03-22","o":16000.0,"h":16000.0,"l":15511.0,"c":15570.5,"v":219.0,"dr":-0.0072,"sa":0.6341},{"date":"2024-03-25","o":15526.0,"h":15531.0,"l":15314.0,"c":15357.5,"v":72.0,"dr":-0.0137,"sa":0.6326},{"date":"2024-03-26","o":15400.0,"h":15630.0,"l":15400.0,"c":15500.5,"v":481.0,"dr":0.0093,"sa":0.6325},{"date":"2024-03-27","o":15279.5,"h":15290.5,"l":14980.0,"c":14980.0,"v":94.0,"dr":-0.0336,"sa":0.633},{"date":"2024-04-03","o":15038.5,"h":15074.5,"l":14706.5,"c":14777.5,"v":731.0,"dr":-0.0135,"sa":0.6328},{"date":"2024-04-04","o":15005.5,"h":15055.5,"l":14238.5,"c":14278.5,"v":197.0,"dr":-0.0338,"sa":0.6336},{"date":"2024-04-05","o":14486.5,"h":14486.5,"l":14050.5,"c":14243.0,"v":395.0,"dr":-0.0025,"sa":0.6336},{"date":"2024-04-08","o":14195.0,"h":14267.5,"l":14018.5,"c":14046.0,"v":1036.0,"dr":-0.0138,"sa":0.6338},{"date":"2024-04-09","o":13803.5,"h":14027.0,"l":13792.5,"c":14002.5,"v":112.0,"dr":-0.0031,"sa":0.6333},{"date":"2024-04-10","o":14000.0,"h":14000.0,"l":13719.0,"c":13738.0,"v":542.0,"dr":-0.0189,"sa":0.6331},{"date":"2024-04-11","o":13890.0,"h":14183.5,"l":13890.0,"c":14170.5,"v":82.0,"dr":0.0315,"sa":0.6334},{"date":"2024-04-12","o":13980.0,"h":14094.5,"l":13922.0,"c":13958.0,"v":94.0,"dr":-0.015,"sa":0.6338},{"date":"2024-04-15","o":13871.0,"h":14098.0,"l":13490.5,"c":13595.5,"v":590.0,"dr":-0.026,"sa":0.6343},{"date":"2024-04-16","o":13484.0,"h":13703.0,"l":13484.0,"c":13632.0,"v":603.0,"dr":0.0027,"sa":0.6336},{"date":"2024-04-17","o":13720.5,"h":13721.0,"l":13398.0,"c":13607.5,"v":45.0,"dr":-0.0018,"sa":0.6325},{"date":"2024-04-18","o":13481.0,"h":13613.5,"l":13481.0,"c":13495.0,"v":41.0,"dr":-0.0083,"sa":0.6326},{"date":"2024-04-19","o":13447.5,"h":13447.5,"l":13274.5,"c":13329.5,"v":56.0,"dr":-0.0123,"sa":0.6327},{"date":"2024-04-22","o":13437.5,"h":13619.5,"l":13339.5,"c":13619.5,"v":191.0,"dr":0.0218,"sa":0.6322},{"date":"2024-04-23","o":13736.0,"h":13800.0,"l":13719.0,"c":13719.0,"v":367.0,"dr":0.0073,"sa":0.6318},{"date":"2024-04-24","o":13846.0,"h":13846.0,"l":13605.5,"c":13775.0,"v":128.0,"dr":0.0041,"sa":0.6313},{"date":"2024-04-25","o":13801.5,"h":14080.5,"l":13801.5,"c":14080.5,"v":442.0,"dr":0.0222,"sa":0.6296},{"date":"2024-04-26","o":14369.5,"h":14933.0,"l":14369.5,"c":14874.5,"v":432.0,"dr":0.0564,"sa":0.631},{"date":"2024-04-29","o":14950.0,"h":15044.5,"l":14656.0,"c":14679.5,"v":1035.0,"dr":-0.0131,"sa":0.6313},{"date":"2024-04-30","o":14800.0,"h":14800.0,"l":14477.0,"c":14477.0,"v":583.0,"dr":-0.0138,"sa":0.6315},{"date":"2024-05-02","o":14232.5,"h":14827.0,"l":14232.5,"c":14800.5,"v":399.0,"dr":0.0223,"sa":0.6292},{"date":"2024-05-03","o":14615.0,"h":14615.0,"l":14250.0,"c":14330.0,"v":1123.0,"dr":-0.0318,"sa":0.6302},{"date":"2024-05-06","o":14412.0,"h":14412.0,"l":14015.0,"c":14166.0,"v":130.0,"dr":-0.0114,"sa":0.6293},{"date":"2024-05-07","o":14133.0,"h":14215.0,"l":13898.0,"c":13898.0,"v":151.0,"dr":-0.0189,"sa":0.6296},{"date":"2024-05-08","o":9550.0,"h":10177.5,"l":9525.0,"c":9832.5,"v":56329.0,"dr":-0.2925,"sa":0.6963},{"date":"2024-05-09","o":9853.0,"h":10028.5,"l":9543.0,"c":9949.0,"v":8020.0,"dr":0.0118,"sa":0.6955},{"date":"2024-05-10","o":9759.0,"h":9825.0,"l":9525.5,"c":9826.0,"v":4849.0,"dr":-0.0124,"sa":0.6957},{"date":"2024-05-13","o":9950.0,"h":10080.0,"l":9871.0,"c":10053.5,"v":8245.0,"dr":0.0232,"sa":0.6955},{"date":"2024-05-14","o":10035.0,"h":10422.5,"l":9984.0,"c":10425.0,"v":10198.0,"dr":0.037,"sa":0.6961},{"date":"2024-05-15","o":10279.5,"h":10450.0,"l":10227.5,"c":10348.0,"v":3863.0,"dr":-0.0074,"sa":0.6955},{"date":"2024-05-16","o":10220.0,"h":10380.0,"l":10188.5,"c":10232.0,"v":2361.0,"dr":-0.0112,"sa":0.6904},{"date":"2024-05-17","o":10143.0,"h":10199.5,"l":9959.5,"c":9980.5,"v":7521.0,"dr":-0.0246,"sa":0.6848},{"date":"2024-05-20","o":10079.0,"h":10537.0,"l":9950.5,"c":10480.0,"v":2751.0,"dr":0.05,"sa":0.6862},{"date":"2024-05-21","o":10480.0,"h":10934.0,"l":10480.0,"c":10872.5,"v":4255.0,"dr":0.0375,"sa":0.6863},{"date":"2024-05-22","o":11000.0,"h":11606.5,"l":10942.0,"c":11548.5,"v":5321.0,"dr":0.0622,"sa":0.6879},{"date":"2024-05-23","o":11700.0,"h":11717.0,"l":11085.0,"c":11162.5,"v":6338.0,"dr":-0.0334,"sa":0.6888},{"date":"2024-05-24","o":11243.5,"h":11250.0,"l":10921.0,"c":11036.0,"v":2320.0,"dr":-0.0113,"sa":0.6889},{"date":"2024-05-27","o":11250.0,"h":11250.0,"l":10691.0,"c":10799.5,"v":145.0,"dr":-0.0214,"sa":0.6895},{"date":"2024-05-28","o":11100.0,"h":11159.5,"l":10924.0,"c":11062.5,"v":2037.0,"dr":0.0244,"sa":0.6888},{"date":"2024-05-29","o":10886.5,"h":10954.0,"l":10695.5,"c":10904.0,"v":1221.0,"dr":-0.0143,"sa":0.6891},{"date":"2024-05-30","o":10676.0,"h":10914.5,"l":10629.0,"c":10914.5,"v":2002.0,"dr":0.001,"sa":0.6891},{"date":"2024-05-31","o":10918.0,"h":11495.0,"l":10918.0,"c":11475.5,"v":3412.0,"dr":0.0514,"sa":0.6895},{"date":"2024-06-03","o":11600.0,"h":11920.0,"l":11563.0,"c":11876.5,"v":4575.0,"dr":0.0349,"sa":0.6896},{"date":"2024-06-04","o":11900.0,"h":12202.5,"l":11746.5,"c":11870.5,"v":1036.0,"dr":-0.0005,"sa":0.6895},{"date":"2024-06-05","o":11718.0,"h":11854.0,"l":11541.5,"c":11704.5,"v":3880.0,"dr":-0.014,"sa":0.689},{"date":"2024-06-06","o":12036.0,"h":12036.0,"l":11766.5,"c":12021.5,"v":1494.0,"dr":0.0271,"sa":0.6887},{"date":"2024-06-07","o":12100.0,"h":12262.0,"l":11895.0,"c":12219.5,"v":1030.0,"dr":0.0165,"sa":0.6887},{"date":"2024-06-10","o":12139.5,"h":12200.0,"l":11915.0,"c":12080.5,"v":10952.0,"dr":-0.0114,"sa":0.6877},{"date":"2024-06-11","o":12200.0,"h":12200.0,"l":11916.0,"c":12023.5,"v":321.0,"dr":-0.0047,"sa":0.6869},{"date":"2024-06-12","o":12179.0,"h":12281.5,"l":12030.0,"c":12165.0,"v":703.0,"dr":0.0118,"sa":0.6869},{"date":"2024-06-13","o":12000.0,"h":12000.0,"l":11566.5,"c":11660.5,"v":10106.0,"dr":-0.0415,"sa":0.6871},{"date":"2024-06-14","o":11551.5,"h":11551.5,"l":11398.5,"c":11462.0,"v":575.0,"dr":-0.017,"sa":0.6875},{"date":"2024-06-18","o":11565.0,"h":11600.0,"l":11000.0,"c":11383.0,"v":484.0,"dr":-0.0069,"sa":0.6876},{"date":"2024-06-19","o":11150.0,"h":11845.0,"l":10901.0,"c":11300.0,"v":145.0,"dr":-0.0073,"sa":0.6877},{"date":"2024-06-24","o":11359.5,"h":11669.0,"l":11333.0,"c":11617.5,"v":578.0,"dr":0.0281,"sa":0.6879},{"date":"2024-06-25","o":11607.0,"h":11730.5,"l":11535.5,"c":11544.0,"v":9124.0,"dr":-0.0063,"sa":0.6879},{"date":"2024-06-26","o":11578.0,"h":11780.0,"l":11519.5,"c":11780.0,"v":8289.0,"dr":0.0204,"sa":0.6878},{"date":"2024-06-27","o":11550.0,"h":11800.0,"l":11550.0,"c":11727.5,"v":548.0,"dr":-0.0045,"sa":0.6879},{"date":"2024-06-28","o":11787.5,"h":12070.0,"l":11787.5,"c":12070.0,"v":278.0,"dr":0.0292,"sa":0.688},{"date":"2024-07-01","o":12267.5,"h":12444.0,"l":12100.0,"c":12402.0,"v":2053.0,"dr":0.0275,"sa":0.6882},{"date":"2024-07-02","o":12494.0,"h":12715.0,"l":12388.0,"c":12688.0,"v":1589.0,"dr":0.0231,"sa":0.6885},{"date":"2024-07-03","o":12551.0,"h":12637.0,"l":11900.0,"c":12100.0,"v":2772.0,"dr":-0.0463,"sa":0.6888},{"date":"2024-07-04","o":12120.0,"h":12792.0,"l":11930.0,"c":12597.0,"v":131.0,"dr":0.0411,"sa":0.6876},{"date":"2024-07-05","o":12135.0,"h":12310.0,"l":12135.0,"c":12276.0,"v":199.0,"dr":-0.0255,"sa":0.6878},{"date":"2024-07-08","o":12411.5,"h":12472.5,"l":12250.0,"c":12432.5,"v":380.0,"dr":0.0127,"sa":0.6876},{"date":"2024-07-10","o":12175.0,"h":12275.0,"l":11800.0,"c":12250.0,"v":424.0,"dr":-0.0147,"sa":0.6879},{"date":"2024-07-11","o":12300.0,"h":12725.0,"l":12250.0,"c":12700.0,"v":1420.0,"dr":0.0367,"sa":0.6884},{"date":"2024-07-12","o":12850.0,"h":13000.0,"l":12700.0,"c":12750.0,"v":2706.0,"dr":0.0039,"sa":0.6884},{"date":"2024-07-15","o":12700.0,"h":12700.0,"l":11750.0,"c":11750.0,"v":4388.0,"dr":-0.0784,"sa":0.6935},{"date":"2024-07-16","o":11250.0,"h":11700.0,"l":11175.0,"c":11625.0,"v":1117.0,"dr":-0.0106,"sa":0.6927},{"date":"2024-07-17","o":11800.0,"h":11925.0,"l":11775.0,"c":11900.0,"v":534.0,"dr":0.0237,"sa":0.6929},{"date":"2024-07-18","o":11900.0,"h":12000.0,"l":11700.0,"c":11800.0,"v":1109.0,"dr":-0.0084,"sa":0.691},{"date":"2024-07-19","o":11800.0,"h":11925.0,"l":11625.0,"c":11800.0,"v":1128.0,"dr":0.0,"sa":0.6907},{"date":"2024-07-22","o":11750.0,"h":11900.0,"l":11675.0,"c":11975.0,"v":1202.0,"dr":0.0148,"sa":0.6895},{"date":"2024-07-23","o":12275.0,"h":12275.0,"l":12100.0,"c":12200.0,"v":1410.0,"dr":0.0188,"sa":0.6895},{"date":"2024-07-24","o":11975.0,"h":11975.0,"l":11600.0,"c":11600.0,"v":2249.0,"dr":-0.0492,"sa":0.6904},{"date":"2024-07-25","o":11650.0,"h":11800.0,"l":11575.0,"c":11675.0,"v":1026.0,"dr":0.0065,"sa":0.6904},{"date":"2024-07-26","o":11700.0,"h":11800.0,"l":11675.0,"c":11750.0,"v":338.0,"dr":0.0064,"sa":0.6903},{"date":"2024-07-29","o":11850.0,"h":11900.0,"l":11600.0,"c":11600.0,"v":292.0,"dr":-0.0128,"sa":0.6905},{"date":"2024-07-30","o":11600.0,"h":11700.0,"l":11325.0,"c":11325.0,"v":495.0,"dr":-0.0237,"sa":0.6911},{"date":"2024-07-31","o":11200.0,"h":11600.0,"l":11175.0,"c":11400.0,"v":1395.0,"dr":0.0066,"sa":0.6911},{"date":"2024-08-01","o":11275.0,"h":11375.0,"l":10900.0,"c":10950.0,"v":928.0,"dr":-0.0395,"sa":0.6924},{"date":"2024-08-02","o":10725.0,"h":10925.0,"l":10650.0,"c":10800.0,"v":919.0,"dr":-0.0137,"sa":0.6922},{"date":"2024-08-05","o":10425.0,"h":10650.0,"l":10225.0,"c":10450.0,"v":4416.0,"dr":-0.0324,"sa":0.6932},{"date":"2024-08-06","o":10650.0,"h":10950.0,"l":10600.0,"c":10950.0,"v":2328.0,"dr":0.0478,"sa":0.6945},{"date":"2024-08-07","o":10800.0,"h":10800.0,"l":8910.0,"c":8990.0,"v":9605.0,"dr":-0.179,"sa":0.7183},{"date":"2024-08-08","o":9500.0,"h":9500.0,"l":8870.0,"c":9120.0,"v":2310.0,"dr":0.0145,"sa":0.7181},{"date":"2024-08-09","o":9200.0,"h":9200.0,"l":8730.0,"c":8820.0,"v":2375.0,"dr":-0.0329,"sa":0.7188},{"date":"2024-08-12","o":8760.0,"h":8950.0,"l":8750.0,"c":8790.0,"v":622.0,"dr":-0.0034,"sa":0.7173},{"date":"2024-08-13","o":8780.0,"h":8860.0,"l":8630.0,"c":8810.0,"v":6187.0,"dr":0.0023,"sa":0.7166},{"date":"2024-08-14","o":8760.0,"h":8760.0,"l":8410.0,"c":8620.0,"v":1977.0,"dr":-0.0216,"sa":0.717},{"date":"2024-08-15","o":8840.0,"h":9010.0,"l":8830.0,"c":9000.0,"v":3610.0,"dr":0.0441,"sa":0.7176},{"date":"2024-08-16","o":8970.0,"h":8980.0,"l":8770.0,"c":8930.0,"v":1629.0,"dr":-0.0078,"sa":0.6844},{"date":"2024-08-19","o":9040.0,"h":9410.0,"l":8930.0,"c":9380.0,"v":3644.0,"dr":0.0504,"sa":0.6537},{"date":"2024-08-20","o":9190.0,"h":9430.0,"l":9180.0,"c":9200.0,"v":825.0,"dr":-0.0192,"sa":0.6541},{"date":"2024-08-21","o":9270.0,"h":9320.0,"l":9190.0,"c":9300.0,"v":985.0,"dr":0.0109,"sa":0.6541},{"date":"2024-08-22","o":9150.0,"h":9320.0,"l":9060.0,"c":9080.0,"v":763.0,"dr":-0.0237,"sa":0.6547},{"date":"2024-08-23","o":9210.0,"h":9440.0,"l":9210.0,"c":9440.0,"v":301.0,"dr":0.0396,"sa":0.6557},{"date":"2024-08-26","o":9440.0,"h":9440.0,"l":9210.0,"c":9340.0,"v":997.0,"dr":-0.0106,"sa":0.6558},{"date":"2024-08-27","o":9450.0,"h":9630.0,"l":9320.0,"c":9470.0,"v":3791.0,"dr":0.0139,"sa":0.6531},{"date":"2024-08-28","o":9240.0,"h":9420.0,"l":9240.0,"c":9270.0,"v":487.0,"dr":-0.0211,"sa":0.6535},{"date":"2024-08-29","o":9430.0,"h":9500.0,"l":9400.0,"c":9410.0,"v":1317.0,"dr":0.0151,"sa":0.6515},{"date":"2024-08-30","o":9440.0,"h":9450.0,"l":9300.0,"c":9410.0,"v":1512.0,"dr":0.0,"sa":0.6509},{"date":"2024-09-02","o":9690.0,"h":9800.0,"l":9430.0,"c":9450.0,"v":254.0,"dr":0.0043,"sa":0.6509},{"date":"2024-09-03","o":9110.0,"h":9240.0,"l":8920.0,"c":8930.0,"v":2722.0,"dr":-0.055,"sa":0.6533},{"date":"2024-09-04","o":9150.0,"h":9150.0,"l":8980.0,"c":9040.0,"v":912.0,"dr":0.0123,"sa":0.6533},{"date":"2024-09-05","o":9030.0,"h":9070.0,"l":8840.0,"c":8870.0,"v":480.0,"dr":-0.0188,"sa":0.6536},{"date":"2024-09-06","o":8870.0,"h":8870.0,"l":8590.0,"c":8660.0,"v":485.0,"dr":-0.0237,"sa":0.654},{"date":"2024-09-09","o":8750.0,"h":8750.0,"l":8370.0,"c":8420.0,"v":936.0,"dr":-0.0277,"sa":0.6541},{"date":"2024-09-10","o":8640.0,"h":8640.0,"l":8170.0,"c":8270.0,"v":631.0,"dr":-0.0178,"sa":0.6534},{"date":"2024-09-11","o":8260.0,"h":8340.0,"l":8080.0,"c":8290.0,"v":1183.0,"dr":0.0024,"sa":0.6531},{"date":"2024-09-12","o":8340.0,"h":8450.0,"l":8320.0,"c":8400.0,"v":963.0,"dr":0.0133,"sa":0.6525},{"date":"2024-09-13","o":8390.0,"h":8560.0,"l":8390.0,"c":8480.0,"v":1806.0,"dr":0.0095,"sa":0.6525},{"date":"2024-09-16","o":8500.0,"h":8500.0,"l":8290.0,"c":8450.0,"v":1446.0,"dr":-0.0035,"sa":0.6524},{"date":"2024-09-17","o":8660.0,"h":8720.0,"l":8590.0,"c":8610.0,"v":600.0,"dr":0.0189,"sa":0.6526},{"date":"2024-09-18","o":8670.0,"h":8800.0,"l":8640.0,"c":8700.0,"v":1217.0,"dr":0.0105,"sa":0.6522},{"date":"2024-09-19","o":8930.0,"h":8970.0,"l":8840.0,"c":8890.0,"v":11833.0,"dr":0.0218,"sa":0.6513},{"date":"2024-09-20","o":9090.0,"h":9280.0,"l":8930.0,"c":9130.0,"v":9679.0,"dr":0.027,"sa":0.6517},{"date":"2024-09-23","o":9090.0,"h":9120.0,"l":8940.0,"c":8980.0,"v":2158.0,"dr":-0.0164,"sa":0.6517},{"date":"2024-09-24","o":9140.0,"h":9180.0,"l":9040.0,"c":9070.0,"v":4107.0,"dr":0.01,"sa":0.6517},{"date":"2024-09-25","o":9070.0,"h":9110.0,"l":8860.0,"c":8890.0,"v":1160.0,"dr":-0.0198,"sa":0.652},{"date":"2024-09-26","o":9090.0,"h":9130.0,"l":8850.0,"c":8950.0,"v":3212.0,"dr":0.0067,"sa":0.6513},{"date":"2024-09-27","o":8940.0,"h":9210.0,"l":8940.0,"c":9050.0,"v":1530.0,"dr":0.0112,"sa":0.6513},{"date":"2024-09-30","o":9050.0,"h":9060.0,"l":8830.0,"c":8970.0,"v":2874.0,"dr":-0.0088,"sa":0.6514},{"date":"2024-10-01","o":9000.0,"h":9000.0,"l":8730.0,"c":8800.0,"v":2541.0,"dr":-0.019,"sa":0.6517},{"date":"2024-10-02","o":8900.0,"h":8990.0,"l":8830.0,"c":8980.0,"v":1103.0,"dr":0.0205,"sa":0.652},{"date":"2024-10-03","o":9140.0,"h":9140.0,"l":8720.0,"c":8800.0,"v":2028.0,"dr":-0.02,"sa":0.6523},{"date":"2024-10-04","o":8900.0,"h":9050.0,"l":8890.0,"c":9060.0,"v":2183.0,"dr":0.0295,"sa":0.6528},{"date":"2024-10-07","o":9100.0,"h":9100.0,"l":8710.0,"c":8760.0,"v":2126.0,"dr":-0.0331,"sa":0.6537},{"date":"2024-10-08","o":8840.0,"h":8900.0,"l":8750.0,"c":8780.0,"v":2132.0,"dr":0.0023,"sa":0.6537},{"date":"2024-10-09","o":8750.0,"h":8820.0,"l":8670.0,"c":8790.0,"v":1244.0,"dr":0.0011,"sa":0.6523},{"date":"2024-10-10","o":8650.0,"h":8700.0,"l":8420.0,"c":8430.0,"v":4796.0,"dr":-0.041,"sa":0.6505},{"date":"2024-10-14","o":8540.0,"h":8770.0,"l":8540.0,"c":8680.0,"v":1232.0,"dr":0.0297,"sa":0.6511},{"date":"2024-10-15","o":8860.0,"h":8920.0,"l":8790.0,"c":8870.0,"v":1775.0,"dr":0.0219,"sa":0.6514},{"date":"2024-10-16","o":8960.0,"h":8980.0,"l":8830.0,"c":8920.0,"v":2210.0,"dr":0.0056,"sa":0.6514},{"date":"2024-10-17","o":9170.0,"h":9230.0,"l":9070.0,"c":9110.0,"v":1245.0,"dr":0.0213,"sa":0.6488},{"date":"2024-10-18","o":9150.0,"h":9320.0,"l":9150.0,"c":9260.0,"v":1793.0,"dr":0.0165,"sa":0.6483},{"date":"2024-10-21","o":9260.0,"h":9420.0,"l":9050.0,"c":9140.0,"v":1140.0,"dr":-0.013,"sa":0.648},{"date":"2024-10-22","o":9090.0,"h":9180.0,"l":9090.0,"c":9110.0,"v":989.0,"dr":-0.0033,"sa":0.6376},{"date":"2024-10-23","o":9400.0,"h":9400.0,"l":9030.0,"c":9050.0,"v":1971.0,"dr":-0.0066,"sa":0.6373},{"date":"2024-10-24","o":9140.0,"h":9210.0,"l":8920.0,"c":9000.0,"v":2111.0,"dr":-0.0055,"sa":0.6373},{"date":"2024-10-25","o":8940.0,"h":9000.0,"l":8840.0,"c":8860.0,"v":1360.0,"dr":-0.0156,"sa":0.6348},{"date":"2024-10-28","o":8920.0,"h":9110.0,"l":8920.0,"c":9020.0,"v":5513.0,"dr":0.0181,"sa":0.6325},{"date":"2024-10-29","o":9110.0,"h":9300.0,"l":9090.0,"c":9280.0,"v":1757.0,"dr":0.0288,"sa":0.6331},{"date":"2024-10-30","o":9320.0,"h":9480.0,"l":9300.0,"c":9350.0,"v":2422.0,"dr":0.0075,"sa":0.6331},{"date":"2024-10-31","o":9350.0,"h":9400.0,"l":9110.0,"c":9240.0,"v":2045.0,"dr":-0.0118,"sa":0.6228},{"date":"2024-11-01","o":9400.0,"h":9600.0,"l":9400.0,"c":9480.0,"v":2214.0,"dr":0.026,"sa":0.6229},{"date":"2024-11-04","o":9570.0,"h":9700.0,"l":9400.0,"c":9640.0,"v":2034.0,"dr":0.0169,"sa":0.623},{"date":"2024-11-05","o":9750.0,"h":10050.0,"l":9380.0,"c":9780.0,"v":6504.0,"dr":0.0145,"sa":0.6231},{"date":"2024-11-06","o":10150.0,"h":10400.0,"l":10000.0,"c":10275.0,"v":14523.0,"dr":0.0506,"sa":0.623},{"date":"2024-11-07","o":10100.0,"h":10100.0,"l":9150.0,"c":9210.0,"v":13259.0,"dr":-0.1036,"sa":0.6314},{"date":"2024-11-08","o":9210.0,"h":9210.0,"l":8830.0,"c":8910.0,"v":4357.0,"dr":-0.0326,"sa":0.6319},{"date":"2024-11-11","o":8890.0,"h":9030.0,"l":8650.0,"c":8650.0,"v":1143.0,"dr":-0.0292,"sa":0.6326},{"date":"2024-11-12","o":8590.0,"h":8590.0,"l":8170.0,"c":8300.0,"v":3091.0,"dr":-0.0405,"sa":0.6339},{"date":"2024-11-13","o":8300.0,"h":8440.0,"l":8170.0,"c":8390.0,"v":8237.0,"dr":0.0108,"sa":0.6309},{"date":"2024-11-14","o":8230.0,"h":8540.0,"l":8230.0,"c":8430.0,"v":1810.0,"dr":0.0048,"sa":0.6156},{"date":"2024-11-15","o":8430.0,"h":8430.0,"l":7920.0,"c":7920.0,"v":3279.0,"dr":-0.0605,"sa":0.6163},{"date":"2024-11-19","o":7900.0,"h":7900.0,"l":7460.0,"c":7440.0,"v":6252.0,"dr":-0.0606,"sa":0.6193},{"date":"2024-11-20","o":7500.0,"h":7600.0,"l":7330.0,"c":7340.0,"v":2010.0,"dr":-0.0134,"sa":0.6185},{"date":"2024-11-21","o":7500.0,"h":7530.0,"l":7370.0,"c":7490.0,"v":812.0,"dr":0.0204,"sa":0.6184},{"date":"2024-11-22","o":7570.0,"h":7760.0,"l":7570.0,"c":7720.0,"v":4711.0,"dr":0.0307,"sa":0.6181},{"date":"2024-11-25","o":7700.0,"h":8040.0,"l":7700.0,"c":7970.0,"v":1374.0,"dr":0.0324,"sa":0.6147},{"date":"2024-11-26","o":7910.0,"h":7910.0,"l":7680.0,"c":7710.0,"v":483.0,"dr":-0.0326,"sa":0.6153},{"date":"2024-11-27","o":7700.0,"h":7800.0,"l":7650.0,"c":7740.0,"v":6565.0,"dr":0.0039,"sa":0.6152},{"date":"2024-11-28","o":7600.0,"h":7890.0,"l":7600.0,"c":7850.0,"v":138.0,"dr":0.0142,"sa":0.6153},{"date":"2024-11-29","o":7810.0,"h":7930.0,"l":7700.0,"c":7940.0,"v":1597.0,"dr":0.0115,"sa":0.6127},{"date":"2024-12-02","o":7910.0,"h":8040.0,"l":7780.0,"c":7790.0,"v":2092.0,"dr":-0.0189,"sa":0.613},{"date":"2024-12-03","o":7780.0,"h":7960.0,"l":7760.0,"c":7850.0,"v":1208.0,"dr":0.0077,"sa":0.6125},{"date":"2024-12-04","o":7750.0,"h":8060.0,"l":7750.0,"c":8060.0,"v":1197.0,"dr":0.0268,"sa":0.609},{"date":"2024-12-05","o":8120.0,"h":8120.0,"l":7660.0,"c":7700.0,"v":1711.0,"dr":-0.0447,"sa":0.6101},{"date":"2024-12-06","o":7880.0,"h":7880.0,"l":7670.0,"c":7680.0,"v":1072.0,"dr":-0.0026,"sa":0.6084},{"date":"2024-12-09","o":7690.0,"h":7780.0,"l":7540.0,"c":7540.0,"v":1141.0,"dr":-0.0182,"sa":0.6086},{"date":"2024-12-10","o":7420.0,"h":7670.0,"l":7390.0,"c":7590.0,"v":1045.0,"dr":0.0066,"sa":0.603},{"date":"2024-12-11","o":7600.0,"h":7600.0,"l":7380.0,"c":7400.0,"v":756.0,"dr":-0.025,"sa":0.6035},{"date":"2024-12-12","o":7460.0,"h":7550.0,"l":7380.0,"c":7420.0,"v":1764.0,"dr":0.0027,"sa":0.6035},{"date":"2024-12-13","o":7270.0,"h":7440.0,"l":7270.0,"c":7410.0,"v":3241.0,"dr":-0.0013,"sa":0.6022},{"date":"2024-12-16","o":7320.0,"h":7740.0,"l":7320.0,"c":7650.0,"v":1090.0,"dr":0.0324,"sa":0.6006},{"date":"2024-12-17","o":7680.0,"h":7830.0,"l":7620.0,"c":7830.0,"v":1125.0,"dr":0.0235,"sa":0.599},{"date":"2024-12-18","o":7840.0,"h":8130.0,"l":7740.0,"c":7720.0,"v":2183.0,"dr":-0.014,"sa":0.5991},{"date":"2024-12-19","o":8000.0,"h":8510.0,"l":7890.0,"c":8050.0,"v":21648.0,"dr":0.0427,"sa":0.5991},{"date":"2024-12-20","o":8400.0,"h":8400.0,"l":7700.0,"c":8130.0,"v":4609.0,"dr":0.0099,"sa":0.5952},{"date":"2024-12-23","o":8390.0,"h":8390.0,"l":7850.0,"c":8140.0,"v":922.0,"dr":0.0012,"sa":0.5928},{"date":"2024-12-24","o":8370.0,"h":8470.0,"l":8100.0,"c":8450.0,"v":3562.0,"dr":0.0381,"sa":0.5932},{"date":"2024-12-26","o":8550.0,"h":8620.0,"l":8280.0,"c":8500.0,"v":2227.0,"dr":0.0059,"sa":0.5855},{"date":"2024-12-27","o":8500.0,"h":8700.0,"l":8370.0,"c":8600.0,"v":2690.0,"dr":0.0118,"sa":0.5856},{"date":"2024-12-30","o":8600.0,"h":8880.0,"l":8350.0,"c":8830.0,"v":5547.0,"dr":0.0267,"sa":0.5862},{"date":"2025-01-02","o":8960.0,"h":8960.0,"l":8730.0,"c":8810.0,"v":1170.0,"dr":-0.0023,"sa":0.5859},{"date":"2025-01-03","o":8810.0,"h":8850.0,"l":8680.0,"c":8770.0,"v":3589.0,"dr":-0.0045,"sa":0.5858},{"date":"2025-01-06","o":8770.0,"h":9050.0,"l":8770.0,"c":9150.0,"v":1191.0,"dr":0.0433,"sa":0.586},{"date":"2025-01-07","o":8750.0,"h":9230.0,"l":8750.0,"c":9190.0,"v":2163.0,"dr":0.0044,"sa":0.5815},{"date":"2025-01-08","o":9180.0,"h":9180.0,"l":8600.0,"c":8930.0,"v":583.0,"dr":-0.0283,"sa":0.5807},{"date":"2025-01-09","o":8810.0,"h":9150.0,"l":8800.0,"c":8820.0,"v":422.0,"dr":-0.0123,"sa":0.5797},{"date":"2025-01-10","o":8880.0,"h":8880.0,"l":8380.0,"c":8380.0,"v":1318.0,"dr":-0.0499,"sa":0.5809},{"date":"2025-01-13","o":8290.0,"h":8570.0,"l":8290.0,"c":8500.0,"v":831.0,"dr":0.0143,"sa":0.5743},{"date":"2025-01-14","o":8380.0,"h":8940.0,"l":8370.0,"c":8890.0,"v":925.0,"dr":0.0459,"sa":0.5747},{"date":"2025-01-15","o":9200.0,"h":9260.0,"l":9020.0,"c":9090.0,"v":680.0,"dr":0.0225,"sa":0.5705},{"date":"2025-01-16","o":8970.0,"h":9300.0,"l":8940.0,"c":9240.0,"v":976.0,"dr":0.0165,"sa":0.5685},{"date":"2025-01-17","o":9310.0,"h":9530.0,"l":9310.0,"c":9430.0,"v":4005.0,"dr":0.0206,"sa":0.5688},{"date":"2025-01-20","o":9650.0,"h":9650.0,"l":9040.0,"c":9490.0,"v":44.0,"dr":0.0064,"sa":0.5688},{"date":"2025-01-21","o":9450.0,"h":9630.0,"l":9400.0,"c":9450.0,"v":1146.0,"dr":-0.0042,"sa":0.5618},{"date":"2025-01-22","o":9210.0,"h":9550.0,"l":9210.0,"c":9410.0,"v":2145.0,"dr":-0.0042,"sa":0.5618},{"date":"2025-01-23","o":9370.0,"h":10425.0,"l":9370.0,"c":10300.0,"v":17416.0,"dr":0.0946,"sa":0.566},{"date":"2025-01-24","o":10375.0,"h":10600.0,"l":10150.0,"c":10325.0,"v":4812.0,"dr":0.0024,"sa":0.5624},{"date":"2025-01-27","o":10075.0,"h":10600.0,"l":9990.0,"c":10125.0,"v":2850.0,"dr":-0.0194,"sa":0.5617},{"date":"2025-01-28","o":10125.0,"h":10500.0,"l":10125.0,"c":10525.0,"v":1686.0,"dr":0.0395,"sa":0.5611},{"date":"2025-01-29","o":10575.0,"h":10650.0,"l":10400.0,"c":10525.0,"v":3907.0,"dr":0.0,"sa":0.5609},{"date":"2025-01-30","o":10350.0,"h":10450.0,"l":10250.0,"c":10325.0,"v":591.0,"dr":-0.019,"sa":0.5612},{"date":"2025-01-31","o":10300.0,"h":10600.0,"l":10250.0,"c":10325.0,"v":435.0,"dr":0.0,"sa":0.5611},{"date":"2025-02-03","o":10125.0,"h":10500.0,"l":10125.0,"c":10275.0,"v":328.0,"dr":-0.0048,"sa":0.5611},{"date":"2025-02-04","o":10275.0,"h":10475.0,"l":10100.0,"c":10400.0,"v":947.0,"dr":0.0122,"sa":0.5606},{"date":"2025-02-05","o":10425.0,"h":10750.0,"l":10425.0,"c":10525.0,"v":1373.0,"dr":0.012,"sa":0.5595},{"date":"2025-02-06","o":10400.0,"h":10750.0,"l":10300.0,"c":10300.0,"v":712.0,"dr":-0.0214,"sa":0.5599},{"date":"2025-02-07","o":10650.0,"h":10975.0,"l":10650.0,"c":11000.0,"v":2104.0,"dr":0.068,"sa":0.5639},{"date":"2025-02-10","o":10975.0,"h":11200.0,"l":10900.0,"c":11050.0,"v":922.0,"dr":0.0045,"sa":0.5629},{"date":"2025-02-11","o":10975.0,"h":11025.0,"l":10550.0,"c":10650.0,"v":2310.0,"dr":-0.0362,"sa":0.564},{"date":"2025-02-12","o":10575.0,"h":10575.0,"l":10375.0,"c":10500.0,"v":610.0,"dr":-0.0141,"sa":0.5628},{"date":"2025-02-13","o":10375.0,"h":10575.0,"l":10325.0,"c":10500.0,"v":1121.0,"dr":0.0,"sa":0.5627},{"date":"2025-02-14","o":10650.0,"h":10925.0,"l":10650.0,"c":10675.0,"v":701.0,"dr":0.0167,"sa":0.5627},{"date":"2025-02-17","o":11000.0,"h":11550.0,"l":10975.0,"c":11400.0,"v":277.0,"dr":0.0679,"sa":0.5653},{"date":"2025-02-18","o":11400.0,"h":11400.0,"l":10450.0,"c":10700.0,"v":1513.0,"dr":-0.0614,"sa":0.5575},{"date":"2025-02-19","o":10600.0,"h":11000.0,"l":10425.0,"c":10900.0,"v":3179.0,"dr":0.0187,"sa":0.5503},{"date":"2025-02-20","o":10225.0,"h":10550.0,"l":9730.0,"c":10225.0,"v":14740.0,"dr":-0.0619,"sa":0.5452},{"date":"2025-02-21","o":10000.0,"h":10300.0,"l":9090.0,"c":9140.0,"v":3815.0,"dr":-0.1061,"sa":0.5552},{"date":"2025-02-24","o":9140.0,"h":9300.0,"l":8980.0,"c":9190.0,"v":1171.0,"dr":0.0055,"sa":0.5538},{"date":"2025-02-25","o":9070.0,"h":9240.0,"l":8980.0,"c":9110.0,"v":723.0,"dr":-0.0087,"sa":0.5533},{"date":"2025-02-26","o":9100.0,"h":9350.0,"l":9070.0,"c":9070.0,"v":856.0,"dr":-0.0044,"sa":0.5532},{"date":"2025-02-27","o":9120.0,"h":9120.0,"l":8740.0,"c":8790.0,"v":2221.0,"dr":-0.0309,"sa":0.553},{"date":"2025-02-28","o":8890.0,"h":9130.0,"l":8890.0,"c":9040.0,"v":1196.0,"dr":0.0284,"sa":0.5535},{"date":"2025-03-05","o":8610.0,"h":8620.0,"l":8250.0,"c":8490.0,"v":4832.0,"dr":-0.0608,"sa":0.5566},{"date":"2025-03-06","o":8490.0,"h":8810.0,"l":8300.0,"c":8550.0,"v":5181.0,"dr":0.0071,"sa":0.5561},{"date":"2025-03-07","o":8670.0,"h":8680.0,"l":8300.0,"c":8650.0,"v":792.0,"dr":0.0117,"sa":0.5562},{"date":"2025-03-10","o":8450.0,"h":8470.0,"l":8080.0,"c":8190.0,"v":727.0,"dr":-0.0532,"sa":0.5583},{"date":"2025-03-11","o":8300.0,"h":8380.0,"l":8200.0,"c":8310.0,"v":207.0,"dr":0.0147,"sa":0.5585},{"date":"2025-03-12","o":8200.0,"h":8530.0,"l":8200.0,"c":8470.0,"v":1090.0,"dr":0.0193,"sa":0.5572},{"date":"2025-03-13","o":8480.0,"h":8630.0,"l":8380.0,"c":8420.0,"v":594.0,"dr":-0.0059,"sa":0.5571},{"date":"2025-03-14","o":8600.0,"h":8700.0,"l":8550.0,"c":8620.0,"v":481.0,"dr":0.0238,"sa":0.5576},{"date":"2025-03-17","o":8690.0,"h":9180.0,"l":8690.0,"c":9100.0,"v":11098.0,"dr":0.0557,"sa":0.5605},{"date":"2025-03-18","o":9150.0,"h":9320.0,"l":9070.0,"c":9310.0,"v":6320.0,"dr":0.0231,"sa":0.561},{"date":"2025-03-19","o":9420.0,"h":9770.0,"l":9420.0,"c":9560.0,"v":3357.0,"dr":0.0269,"sa":0.5589},{"date":"2025-03-20","o":9630.0,"h":9740.0,"l":9480.0,"c":9660.0,"v":3019.0,"dr":0.0105,"sa":0.5586},{"date":"2025-03-21","o":9580.0,"h":9710.0,"l":9510.0,"c":9650.0,"v":988.0,"dr":-0.001,"sa":0.5584},{"date":"2025-03-25","o":9720.0,"h":9980.0,"l":9720.0,"c":9910.0,"v":3424.0,"dr":0.0269,"sa":0.5577},{"date":"2025-03-26","o":9900.0,"h":9900.0,"l":9700.0,"c":9740.0,"v":2365.0,"dr":-0.0172,"sa":0.5577},{"date":"2025-03-27","o":9530.0,"h":9610.0,"l":9460.0,"c":9490.0,"v":8526.0,"dr":-0.0257,"sa":0.5583},{"date":"2025-03-28","o":9480.0,"h":9480.0,"l":9100.0,"c":9170.0,"v":4579.0,"dr":-0.0337,"sa":0.5584},{"date":"2025-03-31","o":9300.0,"h":9360.0,"l":9030.0,"c":9330.0,"v":3275.0,"dr":0.0174,"sa":0.5584},{"date":"2025-04-01","o":9180.0,"h":9280.0,"l":9060.0,"c":9160.0,"v":2710.0,"dr":-0.0182,"sa":0.5586},{"date":"2025-04-03","o":8630.0,"h":8740.0,"l":8530.0,"c":8550.0,"v":1449.0,"dr":-0.0666,"sa":0.5622},{"date":"2025-04-04","o":8140.0,"h":8140.0,"l":7710.0,"c":7820.0,"v":8321.0,"dr":-0.0854,"sa":0.5683},{"date":"2025-04-07","o":7500.0,"h":7900.0,"l":7450.0,"c":7560.0,"v":1079.0,"dr":-0.0332,"sa":0.5683},{"date":"2025-04-08","o":8110.0,"h":8130.0,"l":7260.0,"c":7360.0,"v":1427.0,"dr":-0.0265,"sa":0.5687},{"date":"2025-04-09","o":7450.0,"h":8640.0,"l":7320.0,"c":8640.0,"v":1178.0,"dr":0.1739,"sa":0.5944},{"date":"2025-04-10","o":7780.0,"h":8020.0,"l":7540.0,"c":8150.0,"v":4193.0,"dr":-0.0567,"sa":0.597},{"date":"2025-04-11","o":7790.0,"h":7900.0,"l":7420.0,"c":7610.0,"v":4679.0,"dr":-0.0663,"sa":0.6004},{"date":"2025-04-14","o":7450.0,"h":7450.0,"l":7040.0,"c":7450.0,"v":1304.0,"dr":-0.021,"sa":0.6007},{"date":"2025-04-15","o":7450.0,"h":7580.0,"l":7270.0,"c":7300.0,"v":3768.0,"dr":-0.0201,"sa":0.6008},{"date":"2025-04-16","o":7270.0,"h":7270.0,"l":6700.0,"c":6890.0,"v":1970.0,"dr":-0.0562,"sa":0.6023},{"date":"2025-04-21","o":6960.0,"h":6960.0,"l":6240.0,"c":6460.0,"v":1334.0,"dr":-0.0624,"sa":0.6052},{"date":"2025-04-22","o":6480.0,"h":6830.0,"l":6480.0,"c":6860.0,"v":3148.0,"dr":0.0619,"sa":0.6081},{"date":"2025-04-23","o":7310.0,"h":7490.0,"l":6980.0,"c":7240.0,"v":3433.0,"dr":0.0554,"sa":0.6108},{"date":"2025-04-24","o":7120.0,"h":7630.0,"l":7120.0,"c":7630.0,"v":3072.0,"dr":0.0539,"sa":0.6133},{"date":"2025-04-25","o":7650.0,"h":7750.0,"l":7540.0,"c":7620.0,"v":1026.0,"dr":-0.0013,"sa":0.6132},{"date":"2025-04-28","o":7650.0,"h":7750.0,"l":7470.0,"c":7690.0,"v":2933.0,"dr":0.0092,"sa":0.6132},{"date":"2025-04-29","o":7690.0,"h":7690.0,"l":7470.0,"c":7550.0,"v":2349.0,"dr":-0.0182,"sa":0.613},{"date":"2025-04-30","o":7330.0,"h":7350.0,"l":7240.0,"c":7310.0,"v":176.0,"dr":-0.0318,"sa":0.6137},{"date":"2025-05-05","o":7690.0,"h":7790.0,"l":7650.0,"c":7730.0,"v":2159.0,"dr":0.0575,"sa":0.6165},{"date":"2025-05-06","o":7610.0,"h":7750.0,"l":7610.0,"c":7770.0,"v":701.0,"dr":0.0052,"sa":0.6161},{"date":"2025-05-07","o":8200.0,"h":8490.0,"l":8080.0,"c":8400.0,"v":14884.0,"dr":0.0811,"sa":0.6189},{"date":"2025-05-08","o":8460.0,"h":8700.0,"l":8430.0,"c":8600.0,"v":2632.0,"dr":0.0238,"sa":0.6193},{"date":"2025-05-09","o":8800.0,"h":8810.0,"l":8610.0,"c":8650.0,"v":2132.0,"dr":0.0058,"sa":0.6192},{"date":"2025-05-12","o":8990.0,"h":9060.0,"l":8870.0,"c":8820.0,"v":556.0,"dr":0.0197,"sa":0.6192},{"date":"2025-05-13","o":9030.0,"h":9150.0,"l":9000.0,"c":9080.0,"v":3553.0,"dr":0.0295,"sa":0.6192},{"date":"2025-05-14","o":9130.0,"h":9180.0,"l":9040.0,"c":9040.0,"v":2780.0,"dr":-0.0044,"sa":0.6191},{"date":"2025-05-15","o":9000.0,"h":9000.0,"l":8770.0,"c":8830.0,"v":8294.0,"dr":-0.0232,"sa":0.6192},{"date":"2025-05-16","o":8850.0,"h":9000.0,"l":8820.0,"c":8930.0,"v":180.0,"dr":0.0113,"sa":0.5458},{"date":"2025-05-19","o":8830.0,"h":8830.0,"l":8640.0,"c":8670.0,"v":246.0,"dr":-0.0291,"sa":0.5465},{"date":"2025-05-20","o":8560.0,"h":8640.0,"l":8450.0,"c":8510.0,"v":6386.0,"dr":-0.0185,"sa":0.5466},{"date":"2025-05-21","o":8250.0,"h":8300.0,"l":7830.0,"c":7850.0,"v":968.0,"dr":-0.0776,"sa":0.5516},{"date":"2025-05-22","o":7920.0,"h":8140.0,"l":7880.0,"c":8050.0,"v":2840.0,"dr":0.0255,"sa":0.5509},{"date":"2025-05-23","o":7940.0,"h":7990.0,"l":7870.0,"c":7930.0,"v":900.0,"dr":-0.0149,"sa":0.5511},{"date":"2025-05-26","o":7970.0,"h":7970.0,"l":7850.0,"c":7850.0,"v":129.0,"dr":-0.0101,"sa":0.5511},{"date":"2025-05-27","o":8230.0,"h":8400.0,"l":8230.0,"c":8400.0,"v":1640.0,"dr":0.0701,"sa":0.555},{"date":"2025-05-28","o":8550.0,"h":8680.0,"l":8540.0,"c":8620.0,"v":15548.0,"dr":0.0262,"sa":0.5534},{"date":"2025-05-29","o":8620.0,"h":8750.0,"l":8590.0,"c":8650.0,"v":1026.0,"dr":0.0035,"sa":0.5521},{"date":"2025-05-30","o":8410.0,"h":8600.0,"l":8410.0,"c":8550.0,"v":301.0,"dr":-0.0116,"sa":0.5486},{"date":"2025-06-02","o":8340.0,"h":8390.0,"l":8310.0,"c":8340.0,"v":154.0,"dr":-0.0246,"sa":0.5482},{"date":"2025-06-03","o":8380.0,"h":8500.0,"l":8380.0,"c":8380.0,"v":621.0,"dr":0.0048,"sa":0.5481},{"date":"2025-06-04","o":8480.0,"h":8730.0,"l":8480.0,"c":8670.0,"v":366.0,"dr":0.0346,"sa":0.5488},{"date":"2025-06-05","o":8670.0,"h":8780.0,"l":8380.0,"c":8480.0,"v":415.0,"dr":-0.0219,"sa":0.5487},{"date":"2025-06-06","o":8480.0,"h":8560.0,"l":8450.0,"c":8470.0,"v":524.0,"dr":-0.0012,"sa":0.5485},{"date":"2025-06-09","o":8610.0,"h":8610.0,"l":8490.0,"c":8600.0,"v":1068.0,"dr":0.0153,"sa":0.5487},{"date":"2025-06-10","o":8540.0,"h":8620.0,"l":8490.0,"c":8500.0,"v":326.0,"dr":-0.0116,"sa":0.5464},{"date":"2025-06-11","o":8620.0,"h":8670.0,"l":8390.0,"c":8390.0,"v":337.0,"dr":-0.0129,"sa":0.5453},{"date":"2025-06-12","o":8350.0,"h":8400.0,"l":8290.0,"c":8290.0,"v":12313.0,"dr":-0.0119,"sa":0.5455},{"date":"2025-06-13","o":8010.0,"h":8180.0,"l":7890.0,"c":7960.0,"v":4211.0,"dr":-0.0398,"sa":0.5467},{"date":"2025-06-17","o":7930.0,"h":7980.0,"l":7750.0,"c":7780.0,"v":350.0,"dr":-0.0226,"sa":0.5464},{"date":"2025-06-18","o":7700.0,"h":7740.0,"l":7590.0,"c":7630.0,"v":920.0,"dr":-0.0193,"sa":0.5464},{"date":"2025-06-19","o":7490.0,"h":7490.0,"l":7410.0,"c":7410.0,"v":122.0,"dr":-0.0288,"sa":0.547},{"date":"2025-06-23","o":7570.0,"h":7810.0,"l":7530.0,"c":7780.0,"v":2802.0,"dr":0.0499,"sa":0.5494},{"date":"2025-06-24","o":7880.0,"h":8100.0,"l":7880.0,"c":7940.0,"v":5246.0,"dr":0.0206,"sa":0.5497},{"date":"2025-06-25","o":7720.0,"h":7760.0,"l":7440.0,"c":7550.0,"v":5133.0,"dr":-0.0491,"sa":0.5503},{"date":"2025-06-26","o":7360.0,"h":7690.0,"l":7320.0,"c":7660.0,"v":1841.0,"dr":0.0146,"sa":0.5503},{"date":"2025-06-27","o":7690.0,"h":7790.0,"l":7620.0,"c":7810.0,"v":2216.0,"dr":0.0196,"sa":0.5506},{"date":"2025-06-30","o":7800.0,"h":8000.0,"l":7650.0,"c":7940.0,"v":1068.0,"dr":0.0166,"sa":0.5509},{"date":"2025-07-01","o":8030.0,"h":8590.0,"l":8010.0,"c":8570.0,"v":22503.0,"dr":0.0793,"sa":0.5559},{"date":"2025-07-02","o":8830.0,"h":9320.0,"l":8750.0,"c":9250.0,"v":11207.0,"dr":0.0793,"sa":0.5616},{"date":"2025-07-03","o":10550.0,"h":11050.0,"l":10550.0,"c":10675.0,"v":20775.0,"dr":0.1541,"sa":0.5821},{"date":"2025-07-04","o":10675.0,"h":10800.0,"l":10000.0,"c":10350.0,"v":1682.0,"dr":-0.0304,"sa":0.5829},{"date":"2025-07-07","o":11025.0,"h":11175.0,"l":10725.0,"c":10875.0,"v":13060.0,"dr":0.0507,"sa":0.5843},{"date":"2025-07-08","o":11225.0,"h":11325.0,"l":10975.0,"c":11000.0,"v":1817.0,"dr":0.0115,"sa":0.5838},{"date":"2025-07-10","o":11375.0,"h":11650.0,"l":11350.0,"c":11525.0,"v":7437.0,"dr":0.0477,"sa":0.5853},{"date":"2025-07-11","o":11550.0,"h":11650.0,"l":11300.0,"c":11400.0,"v":4656.0,"dr":-0.0108,"sa":0.5835},{"date":"2025-07-14","o":11450.0,"h":11775.0,"l":11350.0,"c":11775.0,"v":1793.0,"dr":0.0329,"sa":0.583},{"date":"2025-07-15","o":11675.0,"h":11800.0,"l":11575.0,"c":11575.0,"v":5670.0,"dr":-0.017,"sa":0.5827},{"date":"2025-07-16","o":11450.0,"h":11450.0,"l":11200.0,"c":11200.0,"v":14120.0,"dr":-0.0324,"sa":0.5835},{"date":"2025-07-17","o":11225.0,"h":11450.0,"l":11225.0,"c":11250.0,"v":888.0,"dr":0.0045,"sa":0.5833},{"date":"2025-07-18","o":11200.0,"h":11300.0,"l":11125.0,"c":11300.0,"v":614.0,"dr":0.0044,"sa":0.5822},{"date":"2025-07-21","o":11475.0,"h":11525.0,"l":11175.0,"c":11150.0,"v":490.0,"dr":-0.0133,"sa":0.5823},{"date":"2025-07-22","o":11100.0,"h":11475.0,"l":11100.0,"c":11450.0,"v":855.0,"dr":0.0269,"sa":0.5776},{"date":"2025-07-23","o":11475.0,"h":11575.0,"l":11475.0,"c":11525.0,"v":347.0,"dr":0.0066,"sa":0.5775},{"date":"2025-07-24","o":11575.0,"h":11575.0,"l":11450.0,"c":11500.0,"v":344.0,"dr":-0.0022,"sa":0.577},{"date":"2025-07-25","o":11300.0,"h":11500.0,"l":11225.0,"c":11450.0,"v":5687.0,"dr":-0.0043,"sa":0.577},{"date":"2025-07-28","o":11575.0,"h":11750.0,"l":11525.0,"c":11750.0,"v":471.0,"dr":0.0262,"sa":0.5775},{"date":"2025-07-29","o":11800.0,"h":11800.0,"l":11400.0,"c":11500.0,"v":384.0,"dr":-0.0213,"sa":0.5778},{"date":"2025-07-30","o":11525.0,"h":11575.0,"l":11200.0,"c":11500.0,"v":838.0,"dr":0.0,"sa":0.5775},{"date":"2025-07-31","o":11850.0,"h":12075.0,"l":11825.0,"c":11975.0,"v":297.0,"dr":0.0413,"sa":0.5768},{"date":"2025-08-01","o":11100.0,"h":11475.0,"l":11025.0,"c":11100.0,"v":2572.0,"dr":-0.0731,"sa":0.5815},{"date":"2025-08-04","o":10975.0,"h":11325.0,"l":10975.0,"c":11150.0,"v":2347.0,"dr":0.0045,"sa":0.5814},{"date":"2025-08-05","o":11000.0,"h":11250.0,"l":10850.0,"c":10850.0,"v":188.0,"dr":-0.0269,"sa":0.5819},{"date":"2025-08-06","o":10875.0,"h":11075.0,"l":10825.0,"c":11075.0,"v":296.0,"dr":0.0207,"sa":0.5818},{"date":"2025-08-07","o":11150.0,"h":11150.0,"l":10650.0,"c":10700.0,"v":348.0,"dr":-0.0339,"sa":0.5828},{"date":"2025-08-08","o":11300.0,"h":12750.0,"l":11300.0,"c":11900.0,"v":27789.0,"dr":0.1121,"sa":0.592},{"date":"2025-08-11","o":12050.0,"h":12200.0,"l":11700.0,"c":11750.0,"v":6151.0,"dr":-0.0126,"sa":0.592},{"date":"2025-08-12","o":11825.0,"h":12050.0,"l":11700.0,"c":11850.0,"v":8347.0,"dr":0.0085,"sa":0.5911},{"date":"2025-08-13","o":11850.0,"h":12150.0,"l":11850.0,"c":12000.0,"v":314.0,"dr":0.0127,"sa":0.5893},{"date":"2025-08-14","o":12125.0,"h":12225.0,"l":11725.0,"c":11850.0,"v":5451.0,"dr":-0.0125,"sa":0.5611},{"date":"2025-08-18","o":11075.0,"h":11200.0,"l":10900.0,"c":11000.0,"v":4233.0,"dr":-0.0717,"sa":0.5657},{"date":"2025-08-19","o":10850.0,"h":11125.0,"l":10850.0,"c":11000.0,"v":383.0,"dr":0.0,"sa":0.5647},{"date":"2025-08-20","o":11000.0,"h":11200.0,"l":10925.0,"c":11200.0,"v":138.0,"dr":0.0182,"sa":0.5649},{"date":"2025-08-21","o":11050.0,"h":11250.0,"l":11050.0,"c":11150.0,"v":234.0,"dr":-0.0045,"sa":0.5649},{"date":"2025-08-22","o":11300.0,"h":11825.0,"l":11300.0,"c":11825.0,"v":8671.0,"dr":0.0605,"sa":0.5675},{"date":"2025-08-25","o":11750.0,"h":11775.0,"l":11525.0,"c":11675.0,"v":562.0,"dr":-0.0127,"sa":0.5661},{"date":"2025-08-26","o":11625.0,"h":11700.0,"l":11525.0,"c":11650.0,"v":1782.0,"dr":-0.0021,"sa":0.566},{"date":"2025-08-27","o":11850.0,"h":11875.0,"l":11600.0,"c":11650.0,"v":687.0,"dr":0.0,"sa":0.5639},{"date":"2025-08-28","o":11625.0,"h":11625.0,"l":11400.0,"c":11500.0,"v":152.0,"dr":-0.0129,"sa":0.5637},{"date":"2025-08-29","o":11450.0,"h":11825.0,"l":11350.0,"c":11800.0,"v":154.0,"dr":0.0261,"sa":0.5642},{"date":"2025-09-01","o":11500.0,"h":12100.0,"l":11400.0,"c":11625.0,"v":61.0,"dr":-0.0148,"sa":0.5639},{"date":"2025-09-02","o":11575.0,"h":11575.0,"l":11375.0,"c":11375.0,"v":8791.0,"dr":-0.0215,"sa":0.563},{"date":"2025-09-03","o":11450.0,"h":11775.0,"l":11450.0,"c":11800.0,"v":160.0,"dr":0.0374,"sa":0.5641},{"date":"2025-09-04","o":11650.0,"h":12475.0,"l":11650.0,"c":12400.0,"v":13764.0,"dr":0.0508,"sa":0.5661},{"date":"2025-09-05","o":12500.0,"h":12650.0,"l":11900.0,"c":12250.0,"v":8321.0,"dr":-0.0121,"sa":0.5658},{"date":"2025-09-08","o":12680.0,"h":12680.0,"l":12370.0,"c":12550.0,"v":2898.0,"dr":0.0245,"sa":0.5661},{"date":"2025-09-09","o":12500.0,"h":12660.0,"l":12400.0,"c":12720.0,"v":151.0,"dr":0.0135,"sa":0.5662},{"date":"2025-09-10","o":12620.0,"h":12750.0,"l":12440.0,"c":12670.0,"v":2972.0,"dr":-0.0039,"sa":0.5662},{"date":"2025-09-11","o":12780.0,"h":13120.0,"l":12710.0,"c":12960.0,"v":3727.0,"dr":0.0229,"sa":0.5637},{"date":"2025-09-12","o":12780.0,"h":13080.0,"l":12780.0,"c":13050.0,"v":369.0,"dr":0.0069,"sa":0.5637},{"date":"2025-09-15","o":13410.0,"h":14170.0,"l":13190.0,"c":13880.0,"v":10169.0,"dr":0.0636,"sa":0.5666},{"date":"2025-09-16","o":13650.0,"h":13650.0,"l":12870.0,"c":13300.0,"v":5322.0,"dr":-0.0418,"sa":0.5677},{"date":"2025-09-17","o":13300.0,"h":14050.0,"l":13300.0,"c":13760.0,"v":987.0,"dr":0.0346,"sa":0.5678},{"date":"2025-09-18","o":14100.0,"h":14920.0,"l":14000.0,"c":14820.0,"v":1705.0,"dr":0.077,"sa":0.5723},{"date":"2025-09-19","o":15270.0,"h":15530.0,"l":14530.0,"c":14750.0,"v":11780.0,"dr":-0.0047,"sa":0.5724},{"date":"2025-09-22","o":13300.0,"h":14100.0,"l":13190.0,"c":13410.0,"v":2136.0,"dr":-0.0908,"sa":0.5799},{"date":"2025-09-23","o":13050.0,"h":13090.0,"l":12850.0,"c":12990.0,"v":560.0,"dr":-0.0313,"sa":0.5808},{"date":"2025-09-24","o":12630.0,"h":12670.0,"l":11820.0,"c":11830.0,"v":6798.0,"dr":-0.0893,"sa":0.588},{"date":"2025-09-25","o":11700.0,"h":12100.0,"l":11460.0,"c":12000.0,"v":1131.0,"dr":0.0144,"sa":0.5879},{"date":"2025-09-26","o":12250.0,"h":12710.0,"l":11990.0,"c":12560.0,"v":1443.0,"dr":0.0467,"sa":0.5895},{"date":"2025-09-29","o":12530.0,"h":12850.0,"l":12460.0,"c":12700.0,"v":3468.0,"dr":0.0111,"sa":0.5893},{"date":"2025-09-30","o":12390.0,"h":12510.0,"l":12060.0,"c":12580.0,"v":12779.0,"dr":-0.0094,"sa":0.5888},{"date":"2025-10-01","o":12670.0,"h":12690.0,"l":12310.0,"c":12310.0,"v":1458.0,"dr":-0.0215,"sa":0.589},{"date":"2025-10-02","o":12560.0,"h":12560.0,"l":12090.0,"c":12190.0,"v":1858.0,"dr":-0.0097,"sa":0.5891},{"date":"2025-10-03","o":11910.0,"h":12280.0,"l":11840.0,"c":12060.0,"v":3344.0,"dr":-0.0107,"sa":0.5888},{"date":"2025-10-06","o":12210.0,"h":12960.0,"l":12070.0,"c":12110.0,"v":30613.0,"dr":0.0041,"sa":0.5888},{"date":"2025-10-07","o":12140.0,"h":12320.0,"l":11830.0,"c":12240.0,"v":1167.0,"dr":0.0107,"sa":0.5888},{"date":"2025-10-08","o":12180.0,"h":12310.0,"l":12040.0,"c":12030.0,"v":836.0,"dr":-0.0172,"sa":0.589},{"date":"2025-10-09","o":12020.0,"h":12100.0,"l":11240.0,"c":11230.0,"v":3728.0,"dr":-0.0665,"sa":0.5926},{"date":"2025-10-13","o":10690.0,"h":11040.0,"l":10520.0,"c":10980.0,"v":3147.0,"dr":-0.0223,"sa":0.5928},{"date":"2025-10-14","o":10950.0,"h":11850.0,"l":10950.0,"c":11480.0,"v":6332.0,"dr":0.0455,"sa":0.594},{"date":"2025-10-15","o":11670.0,"h":11920.0,"l":11400.0,"c":11560.0,"v":497.0,"dr":0.007,"sa":0.5934},{"date":"2025-10-16","o":11720.0,"h":11720.0,"l":11410.0,"c":11490.0,"v":5033.0,"dr":-0.0061,"sa":0.5924},{"date":"2025-10-17","o":11410.0,"h":11900.0,"l":11410.0,"c":11850.0,"v":670.0,"dr":0.0313,"sa":0.5931},{"date":"2025-10-20","o":12160.0,"h":13000.0,"l":12160.0,"c":12970.0,"v":15812.0,"dr":0.0945,"sa":0.6003},{"date":"2025-10-21","o":13370.0,"h":13950.0,"l":12930.0,"c":13230.0,"v":3108.0,"dr":0.02,"sa":0.599},{"date":"2025-10-22","o":13150.0,"h":13290.0,"l":12930.0,"c":13150.0,"v":1317.0,"dr":-0.006,"sa":0.5984},{"date":"2025-10-23","o":12920.0,"h":13000.0,"l":12480.0,"c":12430.0,"v":4532.0,"dr":-0.0548,"sa":0.6008},{"date":"2025-10-24","o":12650.0,"h":13190.0,"l":12650.0,"c":12950.0,"v":2439.0,"dr":0.0418,"sa":0.6021},{"date":"2025-10-27","o":12200.0,"h":12900.0,"l":9700.0,"c":12450.0,"v":1089.0,"dr":-0.0386,"sa":0.6032},{"date":"2025-10-28","o":12260.0,"h":12400.0,"l":12200.0,"c":12210.0,"v":2256.0,"dr":-0.0193,"sa":0.6034},{"date":"2025-10-29","o":12160.0,"h":12200.0,"l":11770.0,"c":11840.0,"v":1507.0,"dr":-0.0303,"sa":0.6041},{"date":"2025-10-30","o":11820.0,"h":12130.0,"l":11720.0,"c":12080.0,"v":519.0,"dr":0.0203,"sa":0.6044},{"date":"2025-10-31","o":11840.0,"h":12110.0,"l":11840.0,"c":12130.0,"v":1998.0,"dr":0.0041,"sa":0.6043},{"date":"2025-11-03","o":12130.0,"h":12130.0,"l":11590.0,"c":11750.0,"v":947.0,"dr":-0.0313,"sa":0.6052},{"date":"2025-11-04","o":11500.0,"h":11600.0,"l":11120.0,"c":11200.0,"v":922.0,"dr":-0.0468,"sa":0.6069},{"date":"2025-11-05","o":11030.0,"h":11700.0,"l":11030.0,"c":11680.0,"v":5544.0,"dr":0.0429,"sa":0.608},{"date":"2025-11-06","o":11780.0,"h":13140.0,"l":11260.0,"c":11460.0,"v":16088.0,"dr":-0.0188,"sa":0.6078},{"date":"2025-11-07","o":11300.0,"h":11480.0,"l":11180.0,"c":11310.0,"v":387.0,"dr":-0.0131,"sa":0.6079},{"date":"2025-11-10","o":11640.0,"h":11640.0,"l":11350.0,"c":11360.0,"v":325.0,"dr":0.0044,"sa":0.6078},{"date":"2025-11-11","o":11250.0,"h":11720.0,"l":11250.0,"c":11390.0,"v":351.0,"dr":0.0026,"sa":0.6073},{"date":"2025-11-12","o":11430.0,"h":11840.0,"l":11430.0,"c":11800.0,"v":3011.0,"dr":0.036,"sa":0.6081},{"date":"2025-11-13","o":11800.0,"h":11800.0,"l":11080.0,"c":11090.0,"v":531.0,"dr":-0.0602,"sa":0.6111},{"date":"2025-11-14","o":10920.0,"h":11430.0,"l":10910.0,"c":11430.0,"v":127.0,"dr":0.0307,"sa":0.6098},{"date":"2025-11-17","o":10940.0,"h":11240.0,"l":10630.0,"c":10580.0,"v":1285.0,"dr":-0.0744,"sa":0.6054},{"date":"2025-11-18","o":10600.0,"h":10740.0,"l":10460.0,"c":10630.0,"v":242.0,"dr":0.0047,"sa":0.6045},{"date":"2025-11-19","o":10720.0,"h":10890.0,"l":10630.0,"c":10860.0,"v":422.0,"dr":0.0216,"sa":0.604},{"date":"2025-11-21","o":10200.0,"h":11000.0,"l":9970.0,"c":11070.0,"v":902.0,"dr":0.0193,"sa":0.6028},{"date":"2025-11-25","o":11200.0,"h":11650.0,"l":11200.0,"c":11620.0,"v":984.0,"dr":0.0497,"sa":0.6046},{"date":"2025-11-26","o":11620.0,"h":11650.0,"l":11320.0,"c":11380.0,"v":1233.0,"dr":-0.0207,"sa":0.605},{"date":"2025-11-27","o":11370.0,"h":11370.0,"l":11370.0,"c":11370.0,"v":1.0,"dr":-0.0009,"sa":0.6018},{"date":"2025-11-28","o":11360.0,"h":11360.0,"l":11120.0,"c":11440.0,"v":504.0,"dr":0.0062,"sa":0.5985},{"date":"2025-12-01","o":11360.0,"h":11370.0,"l":11010.0,"c":11410.0,"v":288.0,"dr":-0.0026,"sa":0.5983},{"date":"2025-12-02","o":11420.0,"h":11590.0,"l":11420.0,"c":11580.0,"v":232.0,"dr":0.0149,"sa":0.5982},{"date":"2025-12-03","o":11400.0,"h":11660.0,"l":11400.0,"c":11480.0,"v":430.0,"dr":-0.0086,"sa":0.5976},{"date":"2025-12-04","o":11280.0,"h":11460.0,"l":11280.0,"c":11480.0,"v":638.0,"dr":0.0,"sa":0.5968},{"date":"2025-12-05","o":11080.0,"h":11600.0,"l":11080.0,"c":11450.0,"v":352.0,"dr":-0.0026,"sa":0.5958},{"date":"2025-12-09","o":11370.0,"h":11620.0,"l":11240.0,"c":11510.0,"v":4988.0,"dr":0.0052,"sa":0.5958},{"date":"2025-12-10","o":11490.0,"h":11680.0,"l":11210.0,"c":11700.0,"v":4682.0,"dr":0.0165,"sa":0.5959},{"date":"2025-12-11","o":11690.0,"h":11790.0,"l":11690.0,"c":11740.0,"v":1045.0,"dr":0.0034,"sa":0.5958},{"date":"2025-12-12","o":11720.0,"h":11720.0,"l":11540.0,"c":11530.0,"v":358.0,"dr":-0.0179,"sa":0.5958},{"date":"2025-12-15","o":11700.0,"h":11700.0,"l":11290.0,"c":11610.0,"v":642.0,"dr":0.0069,"sa":0.5958},{"date":"2025-12-16","o":11540.0,"h":11670.0,"l":11350.0,"c":11650.0,"v":184.0,"dr":0.0034,"sa":0.5953},{"date":"2025-12-17","o":11500.0,"h":11710.0,"l":11200.0,"c":11210.0,"v":8961.0,"dr":-0.0378,"sa":0.5948},{"date":"2025-12-18","o":11470.0,"h":11480.0,"l":10930.0,"c":10990.0,"v":509.0,"dr":-0.0196,"sa":0.5951},{"date":"2025-12-19","o":11010.0,"h":11010.0,"l":10670.0,"c":10690.0,"v":632.0,"dr":-0.0273,"sa":0.5955},{"date":"2025-12-22","o":10780.0,"h":10890.0,"l":10660.0,"c":10800.0,"v":186.0,"dr":0.0103,"sa":0.5956},{"date":"2025-12-23","o":10980.0,"h":10980.0,"l":10700.0,"c":10690.0,"v":785.0,"dr":-0.0102,"sa":0.5951},{"date":"2025-12-24","o":10850.0,"h":10850.0,"l":10850.0,"c":10780.0,"v":185.0,"dr":0.0084,"sa":0.5951},{"date":"2025-12-26","o":10780.0,"h":0.0,"l":0.0,"c":10700.0,"v":2.0,"dr":-0.0074,"sa":0.5952},{"date":"2025-12-29","o":10740.0,"h":10970.0,"l":10550.0,"c":10520.0,"v":170.0,"dr":-0.0168,"sa":0.5947},{"date":"2025-12-30","o":10460.0,"h":11220.0,"l":10460.0,"c":11210.0,"v":759.0,"dr":0.0656,"sa":0.5977},{"date":"2026-01-02","o":11210.0,"h":11360.0,"l":11080.0,"c":11290.0,"v":774.0,"dr":0.0071,"sa":0.5975},{"date":"2026-01-05","o":10970.0,"h":11720.0,"l":10970.0,"c":11600.0,"v":890.0,"dr":0.0275,"sa":0.5967},{"date":"2026-01-06","o":11300.0,"h":11390.0,"l":11150.0,"c":11310.0,"v":550.0,"dr":-0.025,"sa":0.5972},{"date":"2026-01-07","o":11300.0,"h":11340.0,"l":11100.0,"c":11090.0,"v":813.0,"dr":-0.0195,"sa":0.5976},{"date":"2026-01-08","o":11230.0,"h":11320.0,"l":11230.0,"c":11300.0,"v":77.0,"dr":0.0189,"sa":0.5968},{"date":"2026-01-09","o":11570.0,"h":11570.0,"l":11100.0,"c":11110.0,"v":599.0,"dr":-0.0168,"sa":0.597},{"date":"2026-01-12","o":11150.0,"h":11490.0,"l":11150.0,"c":11380.0,"v":333.0,"dr":0.0243,"sa":0.5974},{"date":"2026-01-13","o":11480.0,"h":11480.0,"l":11000.0,"c":11370.0,"v":237.0,"dr":-0.0009,"sa":0.5969},{"date":"2026-01-14","o":11370.0,"h":11370.0,"l":10250.0,"c":10380.0,"v":5316.0,"dr":-0.0871,"sa":0.6034},{"date":"2026-01-15","o":10630.0,"h":10660.0,"l":10300.0,"c":10600.0,"v":775.0,"dr":0.0212,"sa":0.6037},{"date":"2026-01-16","o":10500.0,"h":10500.0,"l":10060.0,"c":10110.0,"v":2277.0,"dr":-0.0462,"sa":0.6041},{"date":"2026-01-19","o":10110.0,"h":10640.0,"l":9700.0,"c":10520.0,"v":161.0,"dr":0.0406,"sa":0.6054},{"date":"2026-01-20","o":10010.0,"h":10070.0,"l":9870.0,"c":10040.0,"v":2047.0,"dr":-0.0456,"sa":0.6065},{"date":"2026-01-21","o":10110.0,"h":10200.0,"l":9945.0,"c":10210.0,"v":501.0,"dr":0.0169,"sa":0.6066},{"date":"2026-01-22","o":10310.0,"h":10580.0,"l":10220.0,"c":10360.0,"v":296.0,"dr":0.0147,"sa":0.6045},{"date":"2026-01-23","o":10360.0,"h":10360.0,"l":9870.0,"c":9970.0,"v":1057.0,"dr":-0.0376,"sa":0.6057},{"date":"2026-01-26","o":10250.0,"h":10250.0,"l":9950.0,"c":9955.0,"v":777.0,"dr":-0.0015,"sa":0.604},{"date":"2026-01-27","o":10030.0,"h":10050.0,"l":9825.0,"c":9970.0,"v":432.0,"dr":0.0015,"sa":0.6036},{"date":"2026-01-28","o":9900.0,"h":10060.0,"l":9810.0,"c":9820.0,"v":2136.0,"dr":-0.015,"sa":0.6036},{"date":"2026-01-29","o":9895.0,"h":10000.0,"l":9700.0,"c":9935.0,"v":641.0,"dr":0.0117,"sa":0.6034},{"date":"2026-01-30","o":9925.0,"h":9955.0,"l":9825.0,"c":9895.0,"v":1272.0,"dr":-0.004,"sa":0.6034},{"date":"2026-02-02","o":10080.0,"h":10130.0,"l":9990.0,"c":9900.0,"v":483.0,"dr":0.0005,"sa":0.6034},{"date":"2026-02-03","o":9820.0,"h":9935.0,"l":9090.0,"c":9210.0,"v":20681.0,"dr":-0.0697,"sa":0.6075},{"date":"2026-02-04","o":9610.0,"h":9610.0,"l":9230.0,"c":9425.0,"v":10395.0,"dr":0.0233,"sa":0.6006},{"date":"2026-02-05","o":9425.0,"h":9450.0,"l":9270.0,"c":9325.0,"v":275.0,"dr":-0.0106,"sa":0.6007},{"date":"2026-02-06","o":9405.0,"h":9835.0,"l":9255.0,"c":9505.0,"v":608.0,"dr":0.0193,"sa":0.6006},{"date":"2026-02-09","o":9205.0,"h":9440.0,"l":9195.0,"c":9440.0,"v":182.0,"dr":-0.0068,"sa":0.5994},{"date":"2026-02-10","o":9435.0,"h":9620.0,"l":9435.0,"c":9570.0,"v":256.0,"dr":0.0138,"sa":0.5995},{"date":"2026-02-11","o":9435.0,"h":9440.0,"l":8850.0,"c":8900.0,"v":2194.0,"dr":-0.07,"sa":0.6033},{"date":"2026-02-12","o":8685.0,"h":8750.0,"l":7175.0,"c":7725.0,"v":72065.0,"dr":-0.132,"sa":0.6176},{"date":"2026-02-13","o":7795.0,"h":8000.0,"l":7040.0,"c":7095.0,"v":9215.0,"dr":-0.0816,"sa":0.6229},{"date":"2026-02-18","o":7650.0,"h":7880.0,"l":7490.0,"c":7505.0,"v":8799.0,"dr":0.0578,"sa":0.6256},{"date":"2026-02-19","o":7450.0,"h":7675.0,"l":7430.0,"c":7535.0,"v":687.0,"dr":0.004,"sa":0.6254},{"date":"2026-02-20","o":7535.0,"h":7970.0,"l":7535.0,"c":7770.0,"v":6697.0,"dr":0.0312,"sa":0.6259},{"date":"2026-02-23","o":7645.0,"h":7645.0,"l":7185.0,"c":7200.0,"v":7206.0,"dr":-0.0734,"sa":0.6264},{"date":"2026-02-24","o":7330.0,"h":7360.0,"l":7165.0,"c":7275.0,"v":12146.0,"dr":0.0104,"sa":0.6264},{"date":"2026-02-25","o":7400.0,"h":7485.0,"l":7250.0,"c":7500.0,"v":498.0,"dr":0.0309,"sa":0.6262},{"date":"2026-02-26","o":7425.0,"h":7750.0,"l":7425.0,"c":7635.0,"v":383.0,"dr":0.018,"sa":0.6264},{"date":"2026-02-27","o":7600.0,"h":7600.0,"l":7305.0,"c":7360.0,"v":762.0,"dr":-0.036,"sa":0.6274},{"date":"2026-03-02","o":7245.0,"h":7335.0,"l":7235.0,"c":7400.0,"v":346.0,"dr":0.0054,"sa":0.6272},{"date":"2026-03-03","o":7090.0,"h":7415.0,"l":7090.0,"c":7400.0,"v":481.0,"dr":0.0,"sa":0.6234},{"date":"2026-03-04","o":7270.0,"h":7635.0,"l":7270.0,"c":7610.0,"v":644.0,"dr":0.0284,"sa":0.6211},{"date":"2026-03-05","o":7600.0,"h":8115.0,"l":7600.0,"c":7790.0,"v":1474.0,"dr":0.0237,"sa":0.6213},{"date":"2026-03-06","o":7530.0,"h":7880.0,"l":7530.0,"c":7855.0,"v":737.0,"dr":0.0083,"sa":0.6183},{"date":"2026-03-09","o":7625.0,"h":7705.0,"l":7445.0,"c":7765.0,"v":606.0,"dr":-0.0115,"sa":0.6092},{"date":"2026-03-10","o":7650.0,"h":7650.0,"l":7355.0,"c":7400.0,"v":1104.0,"dr":-0.047,"sa":0.611},{"date":"2026-03-11","o":7475.0,"h":7475.0,"l":7085.0,"c":7100.0,"v":5922.0,"dr":-0.0405,"sa":0.6123},{"date":"2026-03-12","o":7000.0,"h":7090.0,"l":6770.0,"c":6790.0,"v":4164.0,"dr":-0.0437,"sa":0.6138},{"date":"2026-03-13","o":6870.0,"h":6870.0,"l":6700.0,"c":6835.0,"v":3883.0,"dr":0.0066,"sa":0.6131},{"date":"2026-03-16","o":6815.0,"h":7050.0,"l":6810.0,"c":6960.0,"v":1619.0,"dr":0.0183,"sa":0.6127},{"date":"2026-03-17","o":7145.0,"h":7290.0,"l":6955.0,"c":7020.0,"v":443.0,"dr":0.0086,"sa":0.6097},{"date":"2026-03-18","o":7020.0,"h":7020.0,"l":6850.0,"c":6835.0,"v":146.0,"dr":-0.0264,"sa":0.6102},{"date":"2026-03-19","o":6790.0,"h":6810.0,"l":6630.0,"c":6800.0,"v":509.0,"dr":-0.0051,"sa":0.6101},{"date":"2026-03-20","o":6715.0,"h":6890.0,"l":6715.0,"c":6905.0,"v":67.0,"dr":0.0154,"sa":0.608},{"date":"2026-03-23","o":7005.0,"h":7370.0,"l":7005.0,"c":7330.0,"v":2114.0,"dr":0.0615,"sa":0.6109},{"date":"2026-03-25","o":7270.0,"h":7270.0,"l":6910.0,"c":6880.0,"v":2535.0,"dr":-0.0614,"sa":0.6137},{"date":"2026-03-26","o":6970.0,"h":7290.0,"l":6970.0,"c":7160.0,"v":2657.0,"dr":0.0407,"sa":0.6151},{"date":"2026-03-27","o":7455.0,"h":7640.0,"l":7325.0,"c":7485.0,"v":24303.0,"dr":0.0454,"sa":0.6163},{"date":"2026-03-30","o":7435.0,"h":7735.0,"l":7435.0,"c":7725.0,"v":2397.0,"dr":0.0321,"sa":0.6146},{"date":"2026-03-31","o":7730.0,"h":7865.0,"l":7560.0,"c":7850.0,"v":1850.0,"dr":0.0162,"sa":0.6144},{"date":"2026-04-01","o":7970.0,"h":8000.0,"l":7770.0,"c":7955.0,"v":2977.0,"dr":0.0134,"sa":0.6139},{"date":"2026-04-06","o":7965.0,"h":8280.0,"l":7965.0,"c":8005.0,"v":1688.0,"dr":0.0063,"sa":0.6139},{"date":"2026-04-07","o":8005.0,"h":8205.0,"l":7965.0,"c":7965.0,"v":4209.0,"dr":-0.005,"sa":0.6139},{"date":"2026-04-08","o":8135.0,"h":8210.0,"l":8005.0,"c":8060.0,"v":3486.0,"dr":0.0119,"sa":0.6134},{"date":"2026-04-09","o":7965.0,"h":8485.0,"l":7965.0,"c":8490.0,"v":5005.0,"dr":0.0533,"sa":0.6155},{"date":"2026-04-10","o":8400.0,"h":8400.0,"l":8000.0,"c":8005.0,"v":2210.0,"dr":-0.0571,"sa":0.6176},{"date":"2026-04-13","o":7940.0,"h":8280.0,"l":7880.0,"c":8145.0,"v":430.0,"dr":0.0175,"sa":0.6169},{"date":"2026-04-14","o":8080.0,"h":8250.0,"l":8080.0,"c":8285.0,"v":452.0,"dr":0.0172,"sa":0.6169},{"date":"2026-04-15","o":8360.0,"h":8420.0,"l":8290.0,"c":8285.0,"v":1239.0,"dr":0.0,"sa":0.6166},{"date":"2026-04-16","o":8450.0,"h":8450.0,"l":8100.0,"c":8130.0,"v":14185.0,"dr":-0.0187,"sa":0.6133},{"date":"2026-04-17","o":8235.0,"h":8400.0,"l":8235.0,"c":8330.0,"v":7631.0,"dr":0.0246,"sa":0.6076},{"date":"2026-04-20","o":8260.0,"h":8380.0,"l":8200.0,"c":8390.0,"v":135.0,"dr":0.0072,"sa":0.6067},{"date":"2026-04-21","o":8385.0,"h":8690.0,"l":8245.0,"c":8215.0,"v":268.0,"dr":-0.0209,"sa":0.6065},{"date":"2026-04-22","o":8145.0,"h":8145.0,"l":8020.0,"c":8140.0,"v":1922.0,"dr":-0.0091,"sa":0.5812},{"date":"2026-04-23","o":8010.0,"h":8010.0,"l":7930.0,"c":7970.0,"v":252.0,"dr":-0.0209,"sa":0.5788},{"date":"2026-04-24","o":8005.0,"h":8330.0,"l":8005.0,"c":8330.0,"v":3067.0,"dr":0.0452,"sa":0.5766},{"date":"2026-04-27","o":8390.0,"h":8515.0,"l":8320.0,"c":8470.0,"v":1004.0,"dr":0.0168,"sa":0.5764},{"date":"2026-04-28","o":8355.0,"h":8455.0,"l":8135.0,"c":8105.0,"v":489.0,"dr":-0.0431,"sa":0.5777},{"date":"2026-04-29","o":8150.0,"h":8425.0,"l":8065.0,"c":8320.0,"v":146.0,"dr":0.0265,"sa":0.5754},{"date":"2026-04-30","o":8210.0,"h":8420.0,"l":8195.0,"c":8355.0,"v":377.0,"dr":0.0042,"sa":0.5718},{"date":"2026-05-04","o":8660.0,"h":8660.0,"l":8360.0,"c":8445.0,"v":8460.0,"dr":0.0108,"sa":0.5686},{"date":"2026-05-05","o":8420.0,"h":8505.0,"l":8370.0,"c":8400.0,"v":422.0,"dr":-0.0053,"sa":0.5661},{"date":"2026-05-06","o":8370.0,"h":8460.0,"l":8180.0,"c":8275.0,"v":14415.0,"dr":-0.0149,"sa":0.5639},{"date":"2026-05-07","o":8210.0,"h":8560.0,"l":8210.0,"c":8280.0,"v":56032.0,"dr":0.0006,"sa":0.5638},{"date":"2026-05-08","o":7965.0,"h":8050.0,"l":7700.0,"c":7735.0,"v":9583.0,"dr":-0.0658,"sa":0.5677},{"date":"2026-05-11","o":7650.0,"h":7650.0,"l":7175.0,"c":7150.0,"v":11384.0,"dr":-0.0756,"sa":0.5725},{"date":"2026-05-12","o":7200.0,"h":7200.0,"l":6990.0,"c":7000.0,"v":1564.0,"dr":-0.021,"sa":0.572},{"date":"2026-05-13","o":6900.0,"h":7210.0,"l":6735.0,"c":7260.0,"v":766.0,"dr":0.0371,"sa":0.5703},{"date":"2026-05-14","o":7055.0,"h":7205.0,"l":7055.0,"c":7050.0,"v":823.0,"dr":-0.0289,"sa":0.5711},{"date":"2026-05-15","o":7010.0,"h":7195.0,"l":7010.0,"c":7035.0,"v":963.0,"dr":-0.0021,"sa":0.5653},{"date":"2026-05-18","o":7025.0,"h":7270.0,"l":7020.0,"c":7075.0,"v":882.0,"dr":0.0057,"sa":0.5648},{"date":"2026-05-19","o":6975.0,"h":7145.0,"l":6875.0,"c":6915.0,"v":2483.0,"dr":-0.0226,"sa":0.5652},{"date":"2026-05-20","o":6810.0,"h":7405.0,"l":6795.0,"c":7325.0,"v":15024.0,"dr":0.0593,"sa":0.568},{"date":"2026-05-21","o":7300.0,"h":7450.0,"l":7145.0,"c":7285.0,"v":3596.0,"dr":-0.0055,"sa":0.5672},{"date":"2026-05-22","o":7260.0,"h":7445.0,"l":7260.0,"c":7450.0,"v":197.0,"dr":0.0226,"sa":0.5677},{"date":"2026-05-26","o":7550.0,"h":7550.0,"l":7375.0,"c":7425.0,"v":1195.0,"dr":-0.0034,"sa":0.5672},{"date":"2026-05-27","o":7590.0,"h":7615.0,"l":7530.0,"c":7570.0,"v":3320.0,"dr":0.0195,"sa":0.5674},{"date":"2026-05-28","o":7540.0,"h":8160.0,"l":7540.0,"c":8100.0,"v":3330.0,"dr":0.07,"sa":0.571},{"date":"2026-05-29","o":8120.0,"h":8375.0,"l":8100.0,"c":8275.0,"v":3211.0,"dr":0.0216,"sa":0.5711},{"date":"2026-06-01","o":8470.0,"h":9030.0,"l":8395.0,"c":8995.0,"v":7948.0,"dr":0.087,"sa":0.5722},{"date":"2026-06-02","o":9000.0,"h":11500.0,"l":8840.0,"c":8930.0,"v":3652.0,"dr":-0.0072,"sa":0.5717},{"date":"2026-06-03","o":8800.0,"h":9060.0,"l":8735.0,"c":9040.0,"v":2465.0,"dr":0.0123,"sa":0.5716},{"date":"2026-06-04","o":9050.0,"h":9295.0,"l":8985.0,"c":9005.0,"v":19260.0,"dr":-0.0039,"sa":0.5715},{"date":"2026-06-05","o":9040.0,"h":9100.0,"l":8845.0,"c":8885.0,"v":8343.0,"dr":-0.0133,"sa":0.5675},{"date":"2026-06-08","o":8955.0,"h":9100.0,"l":8955.0,"c":9050.0,"v":712.0,"dr":0.0186,"sa":0.5672},{"date":"2026-06-09","o":9115.0,"h":9115.0,"l":8855.0,"c":9025.0,"v":892.0,"dr":-0.0028,"sa":0.5672},{"date":"2026-06-10","o":8900.0,"h":9010.0,"l":8780.0,"c":8705.0,"v":2550.0,"dr":-0.0355,"sa":0.5682},{"date":"2026-06-11","o":8730.0,"h":8930.0,"l":8465.0,"c":8935.0,"v":1927.0,"dr":0.0264,"sa":0.5682},{"date":"2026-06-12","o":8905.0,"h":9665.0,"l":8905.0,"c":9315.0,"v":30579.0,"dr":0.0425,"sa":0.5697},{"date":"2026-06-16","o":9290.0,"h":9560.0,"l":9250.0,"c":9615.0,"v":15177.0,"dr":0.0322,"sa":0.5696},{"date":"2026-06-17","o":9455.0,"h":9700.0,"l":9355.0,"c":9450.0,"v":4362.0,"dr":-0.0172,"sa":0.5694},{"date":"2026-06-18","o":9495.0,"h":9670.0,"l":9430.0,"c":9700.0,"v":618.0,"dr":0.0265,"sa":0.57},{"date":"2026-06-19","o":9600.0,"h":9650.0,"l":9600.0,"c":9650.0,"v":204.0,"dr":-0.0052,"sa":0.5699},{"date":"2026-06-22","o":9680.0,"h":9750.0,"l":9430.0,"c":9430.0,"v":4839.0,"dr":-0.0228,"sa":0.5702},{"date":"2026-06-23","o":9400.0,"h":9750.0,"l":9385.0,"c":9680.0,"v":1125.0,"dr":0.0265,"sa":0.5706},{"date":"2026-06-24","o":9750.0,"h":10070.0,"l":9720.0,"c":9975.0,"v":5259.0,"dr":0.0305,"sa":0.5712},{"date":"2026-06-25","o":10090.0,"h":10100.0,"l":9780.0,"c":9830.0,"v":8205.0,"dr":-0.0145,"sa":0.5699},{"date":"2026-06-26","o":9920.0,"h":10720.0,"l":9920.0,"c":10570.0,"v":20958.0,"dr":0.0753,"sa":0.5742},{"date":"2026-06-29","o":10540.0,"h":10910.0,"l":10540.0,"c":10820.0,"v":740.0,"dr":0.0237,"sa":0.5742},{"date":"2026-06-30","o":10930.0,"h":10930.0,"l":10670.0,"c":10700.0,"v":2159.0,"dr":-0.0111,"sa":0.5735},{"date":"2026-07-01","o":10810.0,"h":10810.0,"l":10550.0,"c":10720.0,"v":13475.0,"dr":0.0019,"sa":0.5715},{"date":"2026-07-02","o":10900.0,"h":11100.0,"l":10790.0,"c":11000.0,"v":1040.0,"dr":0.0261,"sa":0.5717},{"date":"2026-07-03","o":11000.0,"h":11550.0,"l":11000.0,"c":11000.0,"v":7.0,"dr":0.0,"sa":0.5694},{"date":"2026-07-06","o":10790.0,"h":10930.0,"l":10790.0,"c":10890.0,"v":14654.0,"dr":-0.01,"sa":0.5694},{"date":"2026-07-07","o":10920.0,"h":10960.0,"l":10710.0,"c":10810.0,"v":12524.0,"dr":-0.0073,"sa":0.5692},{"date":"2026-07-08","o":10630.0,"h":10630.0,"l":10130.0,"c":10380.0,"v":6539.0,"dr":-0.0398,"sa":0.5705},{"date":"2026-07-10","o":10500.0,"h":11100.0,"l":10500.0,"c":10900.0,"v":13565.0,"dr":0.0501,"sa":0.5673},{"date":"2026-07-13","o":11100.0,"h":11610.0,"l":11030.0,"c":11260.0,"v":20959.0,"dr":0.033,"sa":0.5628},{"date":"2026-07-14","o":11180.0,"h":11180.0,"l":10710.0,"c":10840.0,"v":1356.0,"dr":-0.0373,"sa":0.5428},{"date":"2026-07-15","o":10940.0,"h":11380.0,"l":10940.0,"c":11440.0,"v":807.0,"dr":0.0554,"sa":0.5447},{"date":"2026-07-16","o":11600.0,"h":11830.0,"l":11220.0,"c":11610.0,"v":7147.0,"dr":0.0149,"sa":0.5426},{"date":"2026-07-17","o":11580.0,"h":11630.0,"l":11390.0,"c":11560.0,"v":3185.0,"dr":-0.0043,"sa":0.5425},{"date":"2026-07-20","o":11620.0,"h":11620.0,"l":11260.0,"c":11250.0,"v":225.0,"dr":-0.0268,"sa":0.5412},{"date":"2026-07-21","o":11050.0,"h":11050.0,"l":10720.0,"c":10870.0,"v":1729.0,"dr":-0.0338,"sa":0.5421},{"date":"2026-07-22","o":10710.0,"h":10880.0,"l":10680.0,"c":10810.0,"v":316.0,"dr":-0.0055,"sa":0.5412},{"date":"2026-07-23","o":10680.0,"h":10680.0,"l":10490.0,"c":10600.0,"v":813.0,"dr":-0.0194,"sa":0.5412},{"date":"2026-07-24","o":10650.0,"h":11050.0,"l":10650.0,"c":10940.0,"v":292.0,"dr":0.0321,"sa":0.5412},{"date":"2026-07-27","o":11230.0,"h":11510.0,"l":11230.0,"c":11410.0,"v":615.0,"dr":0.043,"sa":0.5428},{"date":"2026-07-28","o":11430.0,"h":11960.0,"l":11430.0,"c":11840.0,"v":1844.0,"dr":0.0377,"sa":0.5441}]