[{"date":"2020-06-29","o":400.0,"h":400.0,"l":387.5,"c":390.0,"v":80.0,"dr":0.0084,"sa":0.7067},{"date":"2020-06-30","o":380.0,"h":425.0,"l":380.0,"c":405.0,"v":3540.0,"dr":0.0385,"sa":0.7073},{"date":"2020-07-01","o":405.0,"h":405.0,"l":385.0,"c":397.25,"v":10372.0,"dr":-0.0191,"sa":0.7075},{"date":"2020-07-02","o":408.0,"h":429.5,"l":408.0,"c":427.5,"v":292.0,"dr":0.0761,"sa":0.7092},{"date":"2020-07-03","o":445.0,"h":445.5,"l":430.0,"c":445.5,"v":316.0,"dr":0.0421,"sa":0.71},{"date":"2020-07-06","o":450.0,"h":450.0,"l":420.25,"c":421.25,"v":3260.0,"dr":-0.0544,"sa":0.7111},{"date":"2020-07-07","o":407.5,"h":422.0,"l":405.0,"c":409.5,"v":8720.0,"dr":-0.0279,"sa":0.7117},{"date":"2020-07-08","o":411.0,"h":411.0,"l":395.0,"c":403.5,"v":3084.0,"dr":-0.0147,"sa":0.7028},{"date":"2020-07-13","o":412.25,"h":422.25,"l":403.75,"c":405.5,"v":612.0,"dr":0.005,"sa":0.6895},{"date":"2020-07-14","o":412.0,"h":420.0,"l":412.0,"c":412.0,"v":196.0,"dr":0.016,"sa":0.6889},{"date":"2020-07-15","o":429.0,"h":429.0,"l":416.75,"c":429.0,"v":364.0,"dr":0.0413,"sa":0.6893},{"date":"2020-07-16","o":450.0,"h":450.0,"l":425.0,"c":427.75,"v":1224.0,"dr":-0.0029,"sa":0.689},{"date":"2020-07-17","o":435.5,"h":437.5,"l":427.5,"c":437.5,"v":864.0,"dr":0.0228,"sa":0.688},{"date":"2020-07-20","o":437.5,"h":449.5,"l":427.25,"c":449.5,"v":660.0,"dr":0.0274,"sa":0.6885},{"date":"2020-07-21","o":449.5,"h":450.0,"l":439.0,"c":450.0,"v":1236.0,"dr":0.0011,"sa":0.6885},{"date":"2020-07-22","o":429.0,"h":433.25,"l":426.0,"c":430.0,"v":2984.0,"dr":-0.0444,"sa":0.6901},{"date":"2020-07-23","o":442.0,"h":442.0,"l":409.5,"c":422.0,"v":1248.0,"dr":-0.0186,"sa":0.6888},{"date":"2020-07-24","o":423.75,"h":426.75,"l":410.0,"c":426.75,"v":284.0,"dr":0.0113,"sa":0.686},{"date":"2020-07-27","o":435.75,"h":435.75,"l":413.75,"c":428.0,"v":968.0,"dr":0.0029,"sa":0.6789},{"date":"2020-07-28","o":430.0,"h":438.5,"l":421.5,"c":422.0,"v":636.0,"dr":-0.014,"sa":0.6752},{"date":"2020-07-29","o":430.0,"h":431.25,"l":427.5,"c":429.75,"v":292.0,"dr":0.0184,"sa":0.6753},{"date":"2020-07-30","o":435.0,"h":445.25,"l":423.75,"c":437.5,"v":11260.0,"dr":0.018,"sa":0.6755},{"date":"2020-07-31","o":427.5,"h":450.0,"l":427.5,"c":445.25,"v":2232.0,"dr":0.0177,"sa":0.6755},{"date":"2020-08-03","o":446.0,"h":461.5,"l":436.25,"c":452.25,"v":1188.0,"dr":0.0157,"sa":0.6755},{"date":"2020-08-04","o":475.0,"h":475.0,"l":433.25,"c":460.0,"v":2500.0,"dr":0.0171,"sa":0.6733},{"date":"2020-08-05","o":462.5,"h":483.5,"l":462.5,"c":483.0,"v":10008.0,"dr":0.05,"sa":0.6725},{"date":"2020-08-06","o":485.0,"h":520.0,"l":485.0,"c":517.0,"v":17736.0,"dr":0.0704,"sa":0.6757},{"date":"2020-08-07","o":517.5,"h":533.0,"l":500.0,"c":522.25,"v":5800.0,"dr":0.0102,"sa":0.6741},{"date":"2020-08-10","o":535.0,"h":544.25,"l":525.0,"c":534.0,"v":14228.0,"dr":0.0225,"sa":0.6724},{"date":"2020-08-11","o":532.25,"h":558.75,"l":530.25,"c":557.5,"v":2532.0,"dr":0.044,"sa":0.6736},{"date":"2020-08-12","o":557.5,"h":557.5,"l":533.75,"c":550.0,"v":1180.0,"dr":-0.0135,"sa":0.6735},{"date":"2020-08-13","o":547.5,"h":557.5,"l":539.0,"c":555.0,"v":8928.0,"dr":0.0091,"sa":0.6735},{"date":"2020-08-14","o":550.0,"h":554.5,"l":540.0,"c":550.0,"v":1868.0,"dr":-0.009,"sa":0.6735},{"date":"2020-08-18","o":550.0,"h":565.75,"l":535.0,"c":565.5,"v":1850.0,"dr":0.0282,"sa":0.6733},{"date":"2020-08-19","o":575.0,"h":581.75,"l":562.5,"c":581.75,"v":3342.0,"dr":0.0287,"sa":0.6736},{"date":"2020-08-20","o":581.5,"h":597.0,"l":569.75,"c":597.0,"v":348.0,"dr":0.0262,"sa":0.6735},{"date":"2020-08-21","o":580.25,"h":625.0,"l":578.25,"c":580.25,"v":9438.0,"dr":-0.0281,"sa":0.6743},{"date":"2020-08-24","o":595.0,"h":595.0,"l":577.75,"c":582.5,"v":2146.0,"dr":0.0039,"sa":0.6743},{"date":"2020-08-25","o":582.5,"h":582.5,"l":554.25,"c":557.5,"v":11752.0,"dr":-0.0429,"sa":0.6756},{"date":"2020-08-26","o":577.5,"h":577.5,"l":555.0,"c":557.0,"v":92.0,"dr":-0.0009,"sa":0.6753},{"date":"2020-08-27","o":565.0,"h":565.0,"l":529.0,"c":549.5,"v":384.0,"dr":-0.0135,"sa":0.6754},{"date":"2020-08-28","o":549.75,"h":562.75,"l":545.0,"c":552.5,"v":9440.0,"dr":0.0055,"sa":0.675},{"date":"2020-08-31","o":560.0,"h":589.0,"l":555.5,"c":589.0,"v":15098.0,"dr":0.0661,"sa":0.6776},{"date":"2020-09-01","o":588.25,"h":589.0,"l":561.0,"c":589.0,"v":192.0,"dr":0.0,"sa":0.6776},{"date":"2020-09-02","o":580.0,"h":596.0,"l":580.0,"c":582.5,"v":1424.0,"dr":-0.011,"sa":0.6778},{"date":"2020-09-03","o":575.0,"h":575.0,"l":560.0,"c":569.0,"v":1050.0,"dr":-0.0232,"sa":0.6783},{"date":"2020-09-04","o":550.5,"h":568.5,"l":548.75,"c":557.5,"v":776.0,"dr":-0.0202,"sa":0.6788},{"date":"2020-09-07","o":575.5,"h":600.0,"l":575.5,"c":577.5,"v":196.0,"dr":0.0359,"sa":0.679},{"date":"2020-09-08","o":566.0,"h":577.5,"l":549.5,"c":566.0,"v":2252.0,"dr":-0.0199,"sa":0.679},{"date":"2020-09-09","o":568.0,"h":575.5,"l":568.0,"c":573.5,"v":4392.0,"dr":0.0133,"sa":0.6789},{"date":"2020-09-10","o":595.0,"h":595.0,"l":578.5,"c":582.5,"v":432.0,"dr":0.0157,"sa":0.6789},{"date":"2020-09-11","o":578.75,"h":606.75,"l":578.75,"c":599.5,"v":1382.0,"dr":0.0292,"sa":0.6793},{"date":"2020-09-14","o":617.0,"h":617.0,"l":587.5,"c":603.5,"v":80.0,"dr":0.0067,"sa":0.679},{"date":"2020-09-15","o":615.0,"h":620.0,"l":600.0,"c":600.25,"v":1200.0,"dr":-0.0054,"sa":0.679},{"date":"2020-09-16","o":615.0,"h":637.5,"l":605.0,"c":620.5,"v":2624.0,"dr":0.0337,"sa":0.6752},{"date":"2020-09-17","o":627.5,"h":627.5,"l":612.0,"c":623.0,"v":1612.0,"dr":0.004,"sa":0.6751},{"date":"2020-09-18","o":640.0,"h":675.0,"l":640.0,"c":662.5,"v":23034.0,"dr":0.0634,"sa":0.6777},{"date":"2020-09-21","o":695.0,"h":695.0,"l":622.25,"c":663.0,"v":2852.0,"dr":0.0008,"sa":0.6712},{"date":"2020-09-22","o":682.75,"h":695.75,"l":664.75,"c":681.25,"v":1182.0,"dr":0.0275,"sa":0.6716},{"date":"2020-09-23","o":730.0,"h":730.0,"l":700.0,"c":714.0,"v":526.0,"dr":0.0481,"sa":0.6728},{"date":"2020-09-24","o":710.5,"h":710.5,"l":665.0,"c":675.0,"v":1734.0,"dr":-0.0546,"sa":0.6754},{"date":"2020-09-25","o":675.0,"h":679.5,"l":648.0,"c":667.5,"v":800.0,"dr":-0.0111,"sa":0.6746},{"date":"2020-09-28","o":700.0,"h":703.0,"l":674.25,"c":698.5,"v":830.0,"dr":0.0464,"sa":0.6751},{"date":"2020-09-29","o":694.5,"h":694.5,"l":669.5,"c":687.5,"v":6986.0,"dr":-0.0157,"sa":0.6668},{"date":"2020-09-30","o":691.25,"h":704.25,"l":687.5,"c":688.0,"v":1070.0,"dr":0.0007,"sa":0.6668},{"date":"2020-10-01","o":690.0,"h":712.25,"l":690.0,"c":695.0,"v":592.0,"dr":0.0102,"sa":0.6635},{"date":"2020-10-02","o":720.0,"h":730.0,"l":699.25,"c":730.0,"v":616.0,"dr":0.0504,"sa":0.6539},{"date":"2020-10-05","o":735.0,"h":765.5,"l":735.0,"c":761.25,"v":564.0,"dr":0.0428,"sa":0.6547},{"date":"2020-10-06","o":752.5,"h":781.25,"l":739.75,"c":746.0,"v":3008.0,"dr":-0.02,"sa":0.6543},{"date":"2020-10-07","o":747.5,"h":773.0,"l":747.5,"c":764.5,"v":546.0,"dr":0.0248,"sa":0.6546},{"date":"2020-10-08","o":742.5,"h":768.75,"l":742.5,"c":768.5,"v":4794.0,"dr":0.0052,"sa":0.642},{"date":"2020-10-09","o":774.5,"h":777.25,"l":735.0,"c":765.0,"v":2356.0,"dr":-0.0046,"sa":0.6404},{"date":"2020-10-13","o":760.0,"h":782.5,"l":724.5,"c":767.5,"v":4972.0,"dr":0.0033,"sa":0.6404},{"date":"2020-10-14","o":810.0,"h":850.0,"l":788.25,"c":850.0,"v":1558.0,"dr":0.1075,"sa":0.6483},{"date":"2020-10-15","o":850.0,"h":875.0,"l":850.0,"c":868.75,"v":860.0,"dr":0.0221,"sa":0.6474},{"date":"2020-10-16","o":868.75,"h":895.0,"l":862.25,"c":868.5,"v":42670.0,"dr":-0.0003,"sa":0.6473},{"date":"2020-10-19","o":881.5,"h":903.25,"l":838.0,"c":850.0,"v":41362.0,"dr":-0.0213,"sa":0.6477},{"date":"2020-10-20","o":872.5,"h":896.75,"l":847.0,"c":892.5,"v":41746.0,"dr":0.05,"sa":0.6474},{"date":"2020-10-21","o":907.0,"h":945.0,"l":899.75,"c":934.5,"v":21884.0,"dr":0.0471,"sa":0.6464},{"date":"2020-10-22","o":934.0,"h":958.75,"l":921.0,"c":942.75,"v":1852.0,"dr":0.0088,"sa":0.6464},{"date":"2020-10-23","o":942.0,"h":993.25,"l":942.0,"c":965.0,"v":1850.0,"dr":0.0236,"sa":0.6464},{"date":"2020-10-26","o":990.75,"h":990.75,"l":875.0,"c":875.0,"v":1374.0,"dr":-0.0933,"sa":0.6538},{"date":"2020-10-27","o":875.0,"h":877.5,"l":799.5,"c":836.5,"v":5106.0,"dr":-0.044,"sa":0.6545},{"date":"2020-10-28","o":790.0,"h":791.0,"l":733.75,"c":750.0,"v":800.0,"dr":-0.1034,"sa":0.663},{"date":"2020-10-29","o":725.0,"h":767.5,"l":725.0,"c":767.5,"v":1200.0,"dr":0.0233,"sa":0.6631},{"date":"2020-10-30","o":790.0,"h":790.0,"l":755.0,"c":755.0,"v":5508.0,"dr":-0.0163,"sa":0.6633},{"date":"2020-11-02","o":757.5,"h":778.5,"l":745.0,"c":760.0,"v":974.0,"dr":0.0066,"sa":0.6632},{"date":"2020-11-03","o":784.75,"h":795.0,"l":775.5,"c":795.0,"v":716.0,"dr":0.0461,"sa":0.6636},{"date":"2020-11-04","o":796.0,"h":823.5,"l":761.5,"c":761.5,"v":670.0,"dr":-0.0421,"sa":0.6652},{"date":"2020-11-05","o":761.5,"h":818.0,"l":761.5,"c":815.25,"v":27390.0,"dr":0.0706,"sa":0.6674},{"date":"2020-11-06","o":844.75,"h":844.75,"l":820.0,"c":825.0,"v":904.0,"dr":0.012,"sa":0.6671},{"date":"2020-11-09","o":830.5,"h":875.0,"l":830.0,"c":840.0,"v":1288.0,"dr":0.0182,"sa":0.6667},{"date":"2020-11-10","o":840.0,"h":875.0,"l":833.75,"c":874.5,"v":15006.0,"dr":0.0411,"sa":0.6672},{"date":"2020-11-11","o":900.0,"h":900.0,"l":862.5,"c":881.5,"v":3600.0,"dr":0.008,"sa":0.6601},{"date":"2020-11-12","o":881.5,"h":900.0,"l":875.0,"c":882.5,"v":1192.0,"dr":0.0011,"sa":0.6598},{"date":"2020-11-13","o":900.0,"h":909.0,"l":865.0,"c":885.5,"v":1418.0,"dr":0.0034,"sa":0.6596},{"date":"2020-11-16","o":885.5,"h":950.0,"l":885.5,"c":950.0,"v":498.0,"dr":0.0728,"sa":0.6598},{"date":"2020-11-17","o":925.0,"h":973.0,"l":925.0,"c":971.5,"v":1016.0,"dr":0.0226,"sa":0.6587},{"date":"2020-11-18","o":979.5,"h":1000.0,"l":962.5,"c":971.5,"v":1108.0,"dr":0.0,"sa":0.6585},{"date":"2020-11-19","o":962.5,"h":970.0,"l":900.0,"c":942.5,"v":6542.0,"dr":-0.0299,"sa":0.6586},{"date":"2020-11-20","o":965.0,"h":974.0,"l":926.25,"c":965.0,"v":60944.0,"dr":0.0239,"sa":0.6574},{"date":"2020-11-24","o":950.0,"h":1032.5,"l":950.0,"c":1032.5,"v":55352.0,"dr":0.0699,"sa":0.6551},{"date":"2020-11-25","o":1050.0,"h":1052.5,"l":1000.0,"c":1030.0,"v":20884.0,"dr":-0.0024,"sa":0.6509},{"date":"2020-11-26","o":1025.0,"h":1100.0,"l":1025.0,"c":1097.5,"v":422.0,"dr":0.0655,"sa":0.6538},{"date":"2020-11-27","o":1090.5,"h":1095.5,"l":1035.25,"c":1090.0,"v":856.0,"dr":-0.0068,"sa":0.653},{"date":"2020-11-30","o":1090.0,"h":1099.5,"l":1025.0,"c":1046.25,"v":2000.0,"dr":-0.0401,"sa":0.654},{"date":"2020-12-01","o":1046.5,"h":1072.5,"l":1046.5,"c":1060.0,"v":630.0,"dr":0.0131,"sa":0.654},{"date":"2020-12-02","o":1100.0,"h":1100.0,"l":1048.5,"c":1052.0,"v":588.0,"dr":-0.0075,"sa":0.6539},{"date":"2020-12-03","o":1041.5,"h":1075.25,"l":1036.75,"c":1058.75,"v":20286.0,"dr":0.0064,"sa":0.6538},{"date":"2020-12-04","o":1050.0,"h":1091.0,"l":1048.5,"c":1089.75,"v":3946.0,"dr":0.0293,"sa":0.6543},{"date":"2020-12-10","o":1045.75,"h":1091.0,"l":1045.75,"c":1062.5,"v":338.0,"dr":-0.025,"sa":0.6547},{"date":"2020-12-14","o":1087.25,"h":1087.25,"l":1044.0,"c":1061.25,"v":1530.0,"dr":-0.0012,"sa":0.6547},{"date":"2020-12-15","o":1059.0,"h":1100.0,"l":1058.0,"c":1095.0,"v":828.0,"dr":0.0318,"sa":0.6546},{"date":"2020-12-16","o":1087.0,"h":1100.0,"l":1077.25,"c":1088.0,"v":468.0,"dr":-0.0064,"sa":0.6539},{"date":"2020-12-17","o":1097.25,"h":1100.0,"l":1078.5,"c":1095.0,"v":2126.0,"dr":0.0064,"sa":0.6522},{"date":"2020-12-18","o":1100.0,"h":1100.0,"l":1075.0,"c":1075.0,"v":632.0,"dr":-0.0183,"sa":0.651},{"date":"2020-12-21","o":1085.0,"h":1085.0,"l":1053.0,"c":1053.0,"v":4240.0,"dr":-0.0205,"sa":0.6514},{"date":"2020-12-22","o":1053.5,"h":1070.0,"l":1031.75,"c":1059.25,"v":160.0,"dr":0.0059,"sa":0.6513},{"date":"2020-12-23","o":1059.25,"h":1075.0,"l":1057.5,"c":1070.0,"v":2948.0,"dr":0.0101,"sa":0.6505},{"date":"2020-12-28","o":1100.0,"h":1100.0,"l":1038.0,"c":1038.5,"v":352.0,"dr":-0.0294,"sa":0.6514},{"date":"2020-12-29","o":1030.0,"h":1052.75,"l":1030.0,"c":1041.25,"v":244.0,"dr":0.0026,"sa":0.6498},{"date":"2020-12-30","o":1060.0,"h":1072.5,"l":1060.0,"c":1070.0,"v":866.0,"dr":0.0276,"sa":0.6498},{"date":"2021-01-04","o":1050.0,"h":1100.0,"l":1050.0,"c":1096.0,"v":1362.0,"dr":0.0243,"sa":0.6501},{"date":"2021-01-05","o":1097.0,"h":1165.75,"l":1067.25,"c":1158.75,"v":1256.0,"dr":0.0573,"sa":0.6522},{"date":"2021-01-06","o":1172.5,"h":1235.0,"l":1172.5,"c":1210.75,"v":2228.0,"dr":0.0449,"sa":0.6533},{"date":"2021-01-07","o":1211.0,"h":1230.0,"l":1211.0,"c":1215.25,"v":1596.0,"dr":0.0037,"sa":0.6528},{"date":"2021-01-08","o":1216.0,"h":1216.0,"l":1180.0,"c":1205.0,"v":3738.0,"dr":-0.0084,"sa":0.652},{"date":"2021-01-11","o":1228.25,"h":1270.0,"l":1228.25,"c":1252.5,"v":1986.0,"dr":0.0394,"sa":0.6522},{"date":"2021-01-12","o":1265.0,"h":1265.0,"l":1240.0,"c":1242.5,"v":2148.0,"dr":-0.008,"sa":0.6521},{"date":"2021-01-13","o":1250.0,"h":1250.0,"l":1195.0,"c":1250.0,"v":488.0,"dr":0.006,"sa":0.652},{"date":"2021-01-14","o":1215.0,"h":1215.0,"l":1187.25,"c":1201.75,"v":1588.0,"dr":-0.0386,"sa":0.649},{"date":"2021-01-15","o":1202.5,"h":1202.5,"l":1134.5,"c":1170.75,"v":716.0,"dr":-0.0258,"sa":0.6497},{"date":"2021-01-18","o":1165.0,"h":1170.75,"l":1120.0,"c":1154.25,"v":46.0,"dr":-0.0141,"sa":0.6497},{"date":"2021-01-19","o":1104.0,"h":1146.75,"l":1104.0,"c":1141.0,"v":1376.0,"dr":-0.0115,"sa":0.6499},{"date":"2021-01-20","o":1141.0,"h":1156.75,"l":1100.0,"c":1132.5,"v":6920.0,"dr":-0.0074,"sa":0.6497},{"date":"2021-01-21","o":1135.0,"h":1137.5,"l":1125.0,"c":1125.0,"v":1248.0,"dr":-0.0066,"sa":0.6496},{"date":"2021-01-22","o":1125.0,"h":1125.0,"l":1112.5,"c":1116.75,"v":50.0,"dr":-0.0073,"sa":0.6495},{"date":"2021-01-25","o":1113.5,"h":1113.5,"l":1075.5,"c":1082.5,"v":2558.0,"dr":-0.0307,"sa":0.6496},{"date":"2021-01-26","o":1082.5,"h":1118.25,"l":1082.25,"c":1101.75,"v":1966.0,"dr":0.0178,"sa":0.6489},{"date":"2021-01-27","o":1052.5,"h":1101.75,"l":1050.0,"c":1060.0,"v":708.0,"dr":-0.0379,"sa":0.65},{"date":"2021-01-28","o":1060.0,"h":1072.75,"l":1033.25,"c":1060.0,"v":966.0,"dr":0.0,"sa":0.6493},{"date":"2021-01-29","o":1052.5,"h":1053.5,"l":1028.5,"c":1029.75,"v":10524.0,"dr":-0.0285,"sa":0.6501},{"date":"2021-02-01","o":1029.0,"h":1065.0,"l":1025.0,"c":1063.75,"v":9924.0,"dr":0.033,"sa":0.6507},{"date":"2021-02-02","o":1057.5,"h":1057.5,"l":1045.75,"c":1053.25,"v":4314.0,"dr":-0.0099,"sa":0.6508},{"date":"2021-02-03","o":1065.0,"h":1076.25,"l":1065.0,"c":1071.5,"v":160.0,"dr":0.0173,"sa":0.6507},{"date":"2021-02-04","o":1074.0,"h":1083.5,"l":1054.25,"c":1080.0,"v":8654.0,"dr":0.0079,"sa":0.6494},{"date":"2021-02-05","o":1035.0,"h":1121.0,"l":1035.0,"c":1107.5,"v":704.0,"dr":0.0255,"sa":0.6488},{"date":"2021-02-08","o":1105.0,"h":1155.0,"l":1085.0,"c":1117.5,"v":2676.0,"dr":0.009,"sa":0.6474},{"date":"2021-02-09","o":1105.5,"h":1110.25,"l":1087.0,"c":1110.0,"v":11428.0,"dr":-0.0067,"sa":0.6473},{"date":"2021-02-10","o":1125.5,"h":1125.5,"l":1087.75,"c":1105.75,"v":1844.0,"dr":-0.0038,"sa":0.6473},{"date":"2021-02-11","o":1105.75,"h":1105.75,"l":1057.5,"c":1063.5,"v":2512.0,"dr":-0.0382,"sa":0.6486},{"date":"2021-02-12","o":1063.5,"h":1108.5,"l":1048.25,"c":1106.5,"v":5110.0,"dr":0.0404,"sa":0.6496},{"date":"2021-02-17","o":1107.5,"h":1107.5,"l":1065.0,"c":1073.75,"v":13878.0,"dr":-0.0296,"sa":0.6487},{"date":"2021-02-18","o":1075.0,"h":1080.0,"l":1015.0,"c":1045.0,"v":6874.0,"dr":-0.0268,"sa":0.6469},{"date":"2021-02-19","o":1099.75,"h":1099.75,"l":1075.0,"c":1079.5,"v":172.0,"dr":0.033,"sa":0.6475},{"date":"2021-02-22","o":1096.75,"h":1125.0,"l":1080.0,"c":1125.0,"v":6972.0,"dr":0.0421,"sa":0.6486},{"date":"2021-02-23","o":1150.0,"h":1150.0,"l":1075.0,"c":1125.75,"v":668.0,"dr":0.0007,"sa":0.6483},{"date":"2021-02-24","o":1150.0,"h":1198.5,"l":1150.0,"c":1188.75,"v":1330.0,"dr":0.056,"sa":0.6503},{"date":"2021-02-25","o":1225.0,"h":1230.0,"l":1176.75,"c":1184.5,"v":966.0,"dr":-0.0036,"sa":0.6486},{"date":"2021-02-26","o":1170.0,"h":1170.0,"l":1121.75,"c":1150.0,"v":90358.0,"dr":-0.0291,"sa":0.6492},{"date":"2021-03-01","o":1170.25,"h":1221.0,"l":1170.25,"c":1175.25,"v":1856.0,"dr":0.022,"sa":0.6494},{"date":"2021-03-02","o":1175.25,"h":1275.0,"l":1175.25,"c":1275.0,"v":2.0,"dr":0.0849,"sa":0.6538},{"date":"2021-03-03","o":1287.5,"h":1417.25,"l":1287.5,"c":1391.75,"v":18.0,"dr":0.0916,"sa":0.6567},{"date":"2021-03-04","o":1392.0,"h":1395.0,"l":1243.5,"c":1297.0,"v":16.0,"dr":-0.0681,"sa":0.6607},{"date":"2021-03-05","o":1260.0,"h":1300.5,"l":1217.5,"c":1277.5,"v":60.0,"dr":-0.015,"sa":0.661},{"date":"2021-03-08","o":1295.5,"h":1325.0,"l":1257.0,"c":1303.25,"v":112.0,"dr":0.0202,"sa":0.6599},{"date":"2021-03-09","o":1305.0,"h":1355.0,"l":1250.5,"c":1352.5,"v":2.0,"dr":0.0378,"sa":0.6607},{"date":"2021-03-10","o":1380.0,"h":1433.5,"l":1360.0,"c":1389.25,"v":48.0,"dr":0.0272,"sa":0.6607},{"date":"2021-03-11","o":1400.0,"h":1446.5,"l":1375.0,"c":1384.75,"v":6.0,"dr":-0.0032,"sa":0.6599},{"date":"2021-03-12","o":1380.0,"h":1462.5,"l":1333.75,"c":1462.5,"v":20822.0,"dr":0.0561,"sa":0.6611},{"date":"2021-03-15","o":1385.5,"h":1400.0,"l":1337.5,"c":1392.0,"v":23588.0,"dr":-0.0482,"sa":0.6633},{"date":"2021-03-16","o":1396.0,"h":1430.0,"l":1337.5,"c":1379.75,"v":27304.0,"dr":-0.0088,"sa":0.6618},{"date":"2021-03-17","o":1430.0,"h":1430.0,"l":1363.0,"c":1390.25,"v":22976.0,"dr":0.0076,"sa":0.661},{"date":"2021-03-18","o":1390.0,"h":1407.75,"l":1355.0,"c":1355.0,"v":784.0,"dr":-0.0254,"sa":0.6601},{"date":"2021-03-19","o":1391.0,"h":1400.0,"l":1384.25,"c":1395.5,"v":118.0,"dr":0.0299,"sa":0.6569},{"date":"2021-03-22","o":1420.5,"h":1420.5,"l":1375.0,"c":1396.5,"v":858.0,"dr":0.0007,"sa":0.6567},{"date":"2021-03-23","o":1396.5,"h":1396.5,"l":1307.5,"c":1310.0,"v":1224.0,"dr":-0.0619,"sa":0.6581},{"date":"2021-03-25","o":1300.0,"h":1327.5,"l":1280.75,"c":1315.5,"v":2.0,"dr":0.0042,"sa":0.6571},{"date":"2021-03-26","o":1355.0,"h":1401.0,"l":1344.0,"c":1370.0,"v":41330.0,"dr":0.0414,"sa":0.658},{"date":"2021-03-29","o":1417.75,"h":1430.0,"l":1369.5,"c":1394.75,"v":24874.0,"dr":0.0181,"sa":0.658},{"date":"2021-03-30","o":1400.0,"h":1449.75,"l":1400.0,"c":1449.75,"v":662.0,"dr":0.0394,"sa":0.6548},{"date":"2021-03-31","o":1436.75,"h":1459.25,"l":1409.75,"c":1442.5,"v":21486.0,"dr":-0.005,"sa":0.6526},{"date":"2021-04-05","o":1460.0,"h":1505.0,"l":1460.0,"c":1478.0,"v":2584.0,"dr":0.0246,"sa":0.6495},{"date":"2021-04-06","o":1475.0,"h":1517.25,"l":1455.0,"c":1504.25,"v":62214.0,"dr":0.0178,"sa":0.634},{"date":"2021-04-07","o":1500.0,"h":1502.75,"l":1461.5,"c":1480.25,"v":29950.0,"dr":-0.016,"sa":0.6329},{"date":"2021-04-08","o":1460.0,"h":1482.25,"l":1455.0,"c":1475.0,"v":728.0,"dr":-0.0035,"sa":0.6306},{"date":"2021-04-09","o":1450.0,"h":1473.75,"l":1445.0,"c":1451.25,"v":24906.0,"dr":-0.0161,"sa":0.6171},{"date":"2021-04-12","o":1489.25,"h":1489.25,"l":1456.0,"c":1456.25,"v":24048.0,"dr":0.0034,"sa":0.6117},{"date":"2021-04-13","o":1440.0,"h":1463.0,"l":1440.0,"c":1459.25,"v":22392.0,"dr":0.0021,"sa":0.5894},{"date":"2021-04-14","o":1459.5,"h":1523.75,"l":1457.25,"c":1458.5,"v":9578.0,"dr":-0.0005,"sa":0.5831},{"date":"2021-04-15","o":1465.5,"h":1480.0,"l":1455.0,"c":1455.25,"v":908.0,"dr":-0.0022,"sa":0.5827},{"date":"2021-04-16","o":1475.0,"h":1509.75,"l":1475.0,"c":1500.0,"v":3212.0,"dr":0.0308,"sa":0.5818},{"date":"2021-04-19","o":1500.0,"h":1505.0,"l":1482.5,"c":1495.0,"v":5994.0,"dr":-0.0033,"sa":0.5816},{"date":"2021-04-20","o":1497.5,"h":1497.5,"l":1450.0,"c":1470.0,"v":2648.0,"dr":-0.0167,"sa":0.582},{"date":"2021-04-21","o":1484.75,"h":1488.25,"l":1460.75,"c":1488.25,"v":2402.0,"dr":0.0124,"sa":0.582},{"date":"2021-04-22","o":1465.25,"h":1500.0,"l":1450.0,"c":1477.0,"v":366.0,"dr":-0.0076,"sa":0.5805},{"date":"2021-04-23","o":1477.0,"h":1544.25,"l":1477.0,"c":1543.5,"v":370.0,"dr":0.045,"sa":0.5813},{"date":"2021-04-26","o":1563.5,"h":1650.0,"l":1560.0,"c":1605.0,"v":40.0,"dr":0.0398,"sa":0.5707},{"date":"2021-04-27","o":1600.0,"h":1615.0,"l":1565.5,"c":1614.75,"v":776.0,"dr":0.0061,"sa":0.5665},{"date":"2021-04-28","o":1600.0,"h":1600.0,"l":1580.0,"c":1580.0,"v":442.0,"dr":-0.0215,"sa":0.566},{"date":"2021-04-29","o":1605.0,"h":1609.25,"l":1547.5,"c":1590.0,"v":194.0,"dr":0.0063,"sa":0.5659},{"date":"2021-04-30","o":1600.0,"h":1625.0,"l":1550.0,"c":1558.5,"v":40.0,"dr":-0.0198,"sa":0.5607},{"date":"2021-05-03","o":1587.0,"h":1623.75,"l":1567.5,"c":1618.25,"v":1112.0,"dr":0.0383,"sa":0.5614},{"date":"2021-05-04","o":1618.25,"h":1618.25,"l":1575.0,"c":1600.5,"v":2396.0,"dr":-0.011,"sa":0.5605},{"date":"2021-05-05","o":1562.5,"h":1600.5,"l":1500.0,"c":1507.25,"v":1970.0,"dr":-0.0583,"sa":0.5628},{"date":"2021-05-06","o":1507.25,"h":1550.0,"l":1483.0,"c":1503.0,"v":9308.0,"dr":-0.0028,"sa":0.5614},{"date":"2021-05-07","o":1510.0,"h":1600.0,"l":1510.0,"c":1567.5,"v":622.0,"dr":0.0429,"sa":0.562},{"date":"2021-05-10","o":1567.5,"h":1625.0,"l":1565.0,"c":1584.25,"v":944.0,"dr":0.0107,"sa":0.5608},{"date":"2021-05-11","o":1584.0,"h":1647.5,"l":1563.0,"c":1603.0,"v":5004.0,"dr":0.0118,"sa":0.5557},{"date":"2021-05-12","o":1650.0,"h":1650.0,"l":1526.5,"c":1539.0,"v":2706.0,"dr":-0.0399,"sa":0.5569},{"date":"2021-05-13","o":1527.0,"h":1592.5,"l":1527.0,"c":1578.5,"v":158.0,"dr":0.0257,"sa":0.5559},{"date":"2021-05-14","o":1600.0,"h":1603.5,"l":1539.0,"c":1603.5,"v":448.0,"dr":0.0158,"sa":0.5539},{"date":"2021-05-17","o":1605.0,"h":1650.0,"l":1590.0,"c":1634.5,"v":2.0,"dr":0.0193,"sa":0.5481},{"date":"2021-05-18","o":1634.0,"h":1650.0,"l":1629.0,"c":1629.5,"v":40.0,"dr":-0.0031,"sa":0.5406},{"date":"2021-05-19","o":1607.5,"h":1607.5,"l":1500.0,"c":1570.25,"v":2.0,"dr":-0.0364,"sa":0.5422},{"date":"2021-05-20","o":1572.75,"h":1583.25,"l":1527.5,"c":1583.25,"v":68.0,"dr":0.0083,"sa":0.5421},{"date":"2021-05-21","o":1601.5,"h":1632.5,"l":1596.25,"c":1632.5,"v":50.0,"dr":0.0311,"sa":0.5409},{"date":"2021-05-26","o":1560.5,"h":1560.5,"l":1500.0,"c":1521.0,"v":6786.0,"dr":-0.0683,"sa":0.5452},{"date":"2021-05-27","o":1560.0,"h":1560.0,"l":1527.0,"c":1527.0,"v":1900.0,"dr":0.0039,"sa":0.545},{"date":"2021-05-28","o":1526.0,"h":1526.0,"l":1484.5,"c":1520.5,"v":6.0,"dr":-0.0043,"sa":0.5451},{"date":"2021-05-31","o":1556.0,"h":1556.0,"l":1532.5,"c":1532.5,"v":732.0,"dr":0.0079,"sa":0.5435},{"date":"2021-06-01","o":1565.0,"h":1567.5,"l":1545.0,"c":1565.5,"v":10954.0,"dr":0.0215,"sa":0.5437},{"date":"2021-06-02","o":1569.5,"h":1569.5,"l":1527.5,"c":1558.0,"v":762.0,"dr":-0.0048,"sa":0.542},{"date":"2021-06-03","o":1557.5,"h":1568.25,"l":1540.5,"c":1559.5,"v":2644.0,"dr":0.001,"sa":0.542},{"date":"2021-06-04","o":1555.0,"h":1565.0,"l":1529.0,"c":1558.25,"v":720.0,"dr":-0.0008,"sa":0.5353},{"date":"2021-06-07","o":1558.0,"h":1607.5,"l":1510.0,"c":1516.5,"v":1416.0,"dr":-0.0268,"sa":0.5352},{"date":"2021-06-08","o":1539.0,"h":1539.0,"l":1513.5,"c":1527.0,"v":3944.0,"dr":0.0069,"sa":0.5328},{"date":"2021-06-09","o":1547.5,"h":1557.5,"l":1525.0,"c":1551.0,"v":3102.0,"dr":0.0157,"sa":0.5299},{"date":"2021-06-10","o":1551.0,"h":1596.5,"l":1533.0,"c":1547.0,"v":1810.0,"dr":-0.0026,"sa":0.5299},{"date":"2021-06-11","o":1600.0,"h":1632.0,"l":1583.0,"c":1594.75,"v":2304.0,"dr":0.0309,"sa":0.5279},{"date":"2021-06-14","o":1597.5,"h":1597.5,"l":1512.75,"c":1521.5,"v":2076.0,"dr":-0.0459,"sa":0.5298},{"date":"2021-06-15","o":1521.5,"h":1521.5,"l":1460.0,"c":1487.25,"v":1584.0,"dr":-0.0225,"sa":0.5304},{"date":"2021-06-16","o":1472.0,"h":1472.0,"l":1414.25,"c":1422.25,"v":14230.0,"dr":-0.0437,"sa":0.5311},{"date":"2021-06-17","o":1420.25,"h":1420.25,"l":1352.5,"c":1364.0,"v":12302.0,"dr":-0.041,"sa":0.5321},{"date":"2021-06-18","o":1365.0,"h":1407.75,"l":1365.0,"c":1378.5,"v":3036.0,"dr":0.0106,"sa":0.5298},{"date":"2021-06-22","o":1380.0,"h":1443.75,"l":1380.0,"c":1438.5,"v":17352.0,"dr":0.0435,"sa":0.5303},{"date":"2021-06-23","o":1450.0,"h":1483.25,"l":1450.0,"c":1464.75,"v":18448.0,"dr":0.0182,"sa":0.5265},{"date":"2021-06-24","o":1466.0,"h":1550.0,"l":1466.0,"c":1524.25,"v":2774.0,"dr":0.0406,"sa":0.5237},{"date":"2021-06-25","o":1527.5,"h":1565.0,"l":1525.0,"c":1559.25,"v":6450.0,"dr":0.023,"sa":0.5223},{"date":"2021-06-28","o":1565.0,"h":1589.75,"l":1545.0,"c":1584.75,"v":5642.0,"dr":0.0164,"sa":0.5077},{"date":"2021-06-29","o":1584.5,"h":1612.75,"l":1472.5,"c":1600.5,"v":3012.0,"dr":0.0099,"sa":0.5075},{"date":"2021-06-30","o":1610.0,"h":1655.0,"l":1610.0,"c":1649.5,"v":5016.0,"dr":0.0306,"sa":0.5047},{"date":"2021-07-01","o":1650.0,"h":1670.0,"l":1625.0,"c":1668.25,"v":3684.0,"dr":0.0114,"sa":0.5045},{"date":"2021-07-02","o":1668.5,"h":1700.5,"l":1651.75,"c":1700.0,"v":2752.0,"dr":0.019,"sa":0.4951},{"date":"2021-07-05","o":1697.5,"h":1749.5,"l":1697.5,"c":1725.0,"v":886.0,"dr":0.0147,"sa":0.4938},{"date":"2021-07-06","o":1720.5,"h":1725.0,"l":1614.5,"c":1721.25,"v":3936.0,"dr":-0.0022,"sa":0.4914},{"date":"2021-07-07","o":1722.5,"h":1802.25,"l":1722.5,"c":1793.25,"v":2164.0,"dr":0.0418,"sa":0.4901},{"date":"2021-07-08","o":1798.75,"h":1798.75,"l":1665.0,"c":1754.75,"v":3156.0,"dr":-0.0215,"sa":0.4908},{"date":"2021-07-12","o":1824.0,"h":1870.5,"l":1800.0,"c":1839.25,"v":5656.0,"dr":0.0482,"sa":0.4915},{"date":"2021-07-13","o":1839.5,"h":1849.5,"l":1810.0,"c":1835.0,"v":1260.0,"dr":-0.0023,"sa":0.4884},{"date":"2021-07-14","o":1815.0,"h":1877.5,"l":1815.0,"c":1874.75,"v":1142.0,"dr":0.0217,"sa":0.4886},{"date":"2021-07-15","o":1875.25,"h":1941.75,"l":1875.25,"c":1941.0,"v":4840.0,"dr":0.0353,"sa":0.4884},{"date":"2021-07-16","o":1930.0,"h":1930.0,"l":1838.25,"c":1904.75,"v":11916.0,"dr":-0.0187,"sa":0.4884},{"date":"2021-07-19","o":1825.0,"h":1924.5,"l":1825.0,"c":1911.75,"v":6494.0,"dr":0.0037,"sa":0.4834},{"date":"2021-07-20","o":1914.0,"h":1962.5,"l":1908.25,"c":1950.0,"v":5460.0,"dr":0.02,"sa":0.4823},{"date":"2021-07-21","o":1973.0,"h":2032.25,"l":1973.0,"c":2004.75,"v":3146.0,"dr":0.0281,"sa":0.4789},{"date":"2021-07-22","o":2049.75,"h":2050.0,"l":1971.5,"c":2008.0,"v":18376.0,"dr":0.0016,"sa":0.4777},{"date":"2021-07-23","o":2010.5,"h":2090.0,"l":2010.5,"c":2088.0,"v":12768.0,"dr":0.0398,"sa":0.4783},{"date":"2021-07-26","o":2125.0,"h":2182.75,"l":2111.0,"c":2162.0,"v":6034.0,"dr":0.0354,"sa":0.4792},{"date":"2021-07-27","o":2175.0,"h":2205.75,"l":2149.5,"c":2151.75,"v":2028.0,"dr":-0.0047,"sa":0.4792},{"date":"2021-07-28","o":2152.5,"h":2196.0,"l":2111.5,"c":2180.5,"v":1242.0,"dr":0.0134,"sa":0.478},{"date":"2021-07-29","o":2225.0,"h":2263.75,"l":2225.0,"c":2231.25,"v":908.0,"dr":0.0233,"sa":0.4782},{"date":"2021-07-30","o":2235.0,"h":2245.0,"l":2167.75,"c":2198.5,"v":1634.0,"dr":-0.0147,"sa":0.4784},{"date":"2021-08-02","o":2200.0,"h":2279.5,"l":2200.0,"c":2221.25,"v":11054.0,"dr":0.0103,"sa":0.478},{"date":"2021-08-03","o":2221.0,"h":2275.25,"l":2168.75,"c":2240.0,"v":5598.0,"dr":0.0084,"sa":0.478},{"date":"2021-08-04","o":2275.0,"h":2327.5,"l":2250.0,"c":2293.25,"v":4156.0,"dr":0.0238,"sa":0.4755},{"date":"2021-08-05","o":2280.0,"h":2280.0,"l":2210.0,"c":2266.5,"v":5392.0,"dr":-0.0117,"sa":0.4752},{"date":"2021-08-06","o":2324.25,"h":2350.0,"l":2279.75,"c":2293.25,"v":4226.0,"dr":0.0118,"sa":0.4752},{"date":"2021-08-09","o":2293.25,"h":2354.5,"l":2293.25,"c":2342.5,"v":22578.0,"dr":0.0215,"sa":0.4754},{"date":"2021-08-10","o":2393.5,"h":2497.5,"l":2393.5,"c":2472.75,"v":24364.0,"dr":0.0556,"sa":0.4773},{"date":"2021-08-11","o":2475.0,"h":2490.25,"l":2439.25,"c":2480.0,"v":7082.0,"dr":0.0029,"sa":0.4772},{"date":"2021-08-12","o":2497.25,"h":2497.5,"l":2426.0,"c":2435.5,"v":1426.0,"dr":-0.0179,"sa":0.4778},{"date":"2021-08-13","o":2501.75,"h":2501.75,"l":2440.25,"c":2495.0,"v":17016.0,"dr":0.0244,"sa":0.478},{"date":"2021-08-17","o":2429.75,"h":2438.25,"l":2316.25,"c":2395.75,"v":3652.0,"dr":-0.0398,"sa":0.4802},{"date":"2021-08-18","o":2370.5,"h":2427.5,"l":2370.5,"c":2427.5,"v":1266.0,"dr":0.0133,"sa":0.4801},{"date":"2021-08-19","o":2298.25,"h":2331.5,"l":2245.25,"c":2315.25,"v":6800.0,"dr":-0.0462,"sa":0.4812},{"date":"2021-08-20","o":2340.0,"h":2350.0,"l":2286.25,"c":2350.0,"v":5694.0,"dr":0.015,"sa":0.477},{"date":"2021-08-23","o":2355.75,"h":2385.0,"l":2348.25,"c":2358.5,"v":1940.0,"dr":0.0036,"sa":0.477},{"date":"2021-08-24","o":2385.0,"h":2420.0,"l":2375.0,"c":2412.5,"v":7014.0,"dr":0.0229,"sa":0.477},{"date":"2021-08-25","o":2412.5,"h":2425.0,"l":2376.0,"c":2422.25,"v":2744.0,"dr":0.004,"sa":0.4755},{"date":"2021-08-26","o":2425.0,"h":2440.0,"l":2407.5,"c":2429.0,"v":3960.0,"dr":0.0028,"sa":0.4751},{"date":"2021-08-27","o":2429.0,"h":2503.25,"l":2429.0,"c":2488.5,"v":1570.0,"dr":0.0245,"sa":0.4754},{"date":"2021-08-30","o":2500.0,"h":2509.0,"l":2426.0,"c":2431.75,"v":1538.0,"dr":-0.0228,"sa":0.4761},{"date":"2021-08-31","o":2377.5,"h":2406.75,"l":2344.5,"c":2397.0,"v":2458.0,"dr":-0.0143,"sa":0.476},{"date":"2021-09-01","o":2405.0,"h":2447.5,"l":2320.0,"c":2404.5,"v":1812.0,"dr":0.0031,"sa":0.4755},{"date":"2021-09-02","o":2400.0,"h":2407.5,"l":2377.25,"c":2407.0,"v":1820.0,"dr":0.001,"sa":0.4751},{"date":"2021-09-03","o":2393.0,"h":2412.25,"l":2370.0,"c":2382.75,"v":1156.0,"dr":-0.0101,"sa":0.4741},{"date":"2021-09-06","o":2400.0,"h":2449.75,"l":2400.0,"c":2443.0,"v":708.0,"dr":0.0253,"sa":0.4745},{"date":"2021-09-07","o":2415.25,"h":2445.25,"l":2400.5,"c":2413.5,"v":3876.0,"dr":-0.0121,"sa":0.4723},{"date":"2021-09-08","o":2415.0,"h":2416.5,"l":2325.25,"c":2392.75,"v":1966.0,"dr":-0.0086,"sa":0.4725},{"date":"2021-09-09","o":2353.0,"h":2411.75,"l":2353.0,"c":2405.0,"v":4398.0,"dr":0.0051,"sa":0.4721},{"date":"2021-09-10","o":2432.5,"h":2465.0,"l":2415.0,"c":2431.75,"v":1114.0,"dr":0.0111,"sa":0.4721},{"date":"2021-09-13","o":2465.5,"h":2465.5,"l":2339.0,"c":2362.25,"v":1826.0,"dr":-0.0286,"sa":0.4696},{"date":"2021-09-14","o":2425.0,"h":2425.0,"l":2281.75,"c":2301.75,"v":1560.0,"dr":-0.0256,"sa":0.4706},{"date":"2021-09-15","o":2320.0,"h":2406.25,"l":2320.0,"c":2395.0,"v":5536.0,"dr":0.0405,"sa":0.4716},{"date":"2021-09-16","o":2347.25,"h":2359.75,"l":2321.5,"c":2332.75,"v":2500.0,"dr":-0.026,"sa":0.4717},{"date":"2021-09-17","o":2229.0,"h":2246.0,"l":2157.5,"c":2159.0,"v":13376.0,"dr":-0.0745,"sa":0.4779},{"date":"2021-09-20","o":2100.0,"h":2137.5,"l":2037.5,"c":2050.0,"v":30164.0,"dr":-0.0505,"sa":0.4802},{"date":"2021-09-21","o":2049.75,"h":2075.0,"l":1999.5,"c":2050.25,"v":5136.0,"dr":0.0001,"sa":0.4796},{"date":"2021-09-22","o":2025.0,"h":2109.5,"l":2025.0,"c":2092.5,"v":7172.0,"dr":0.0206,"sa":0.4798},{"date":"2021-09-23","o":2117.25,"h":2125.25,"l":2077.5,"c":2091.25,"v":3698.0,"dr":-0.0006,"sa":0.4797},{"date":"2021-09-24","o":2093.0,"h":2122.25,"l":2075.0,"c":2081.75,"v":1540.0,"dr":-0.0045,"sa":0.4792},{"date":"2021-09-27","o":2119.75,"h":2149.5,"l":2105.5,"c":2137.25,"v":6670.0,"dr":0.0267,"sa":0.4797},{"date":"2021-09-28","o":2082.75,"h":2128.0,"l":2057.5,"c":2104.0,"v":1978.0,"dr":-0.0156,"sa":0.48},{"date":"2021-09-29","o":2104.0,"h":2104.0,"l":2054.0,"c":2092.0,"v":3744.0,"dr":-0.0057,"sa":0.4793},{"date":"2021-09-30","o":2116.0,"h":2120.0,"l":2041.0,"c":2044.25,"v":3960.0,"dr":-0.0228,"sa":0.4801},{"date":"2021-10-01","o":2053.0,"h":2053.0,"l":1957.5,"c":2051.25,"v":4752.0,"dr":0.0034,"sa":0.4766},{"date":"2021-10-04","o":2053.0,"h":2053.0,"l":1974.5,"c":2032.25,"v":1144.0,"dr":-0.0093,"sa":0.4768},{"date":"2021-10-05","o":2032.25,"h":2050.0,"l":2004.0,"c":2034.75,"v":15048.0,"dr":0.0012,"sa":0.4762},{"date":"2021-10-06","o":2000.0,"h":2000.0,"l":1958.5,"c":1997.5,"v":12194.0,"dr":-0.0183,"sa":0.4748},{"date":"2021-10-07","o":2053.0,"h":2080.0,"l":2027.5,"c":2027.5,"v":18932.0,"dr":0.015,"sa":0.4712},{"date":"2021-10-12","o":2039.0,"h":2095.0,"l":2039.0,"c":2083.0,"v":11392.0,"dr":0.0274,"sa":0.4714},{"date":"2021-10-13","o":2071.0,"h":2085.0,"l":2052.25,"c":2083.0,"v":2456.0,"dr":0.0,"sa":0.4696},{"date":"2021-10-14","o":2113.5,"h":2138.5,"l":2112.5,"c":2137.25,"v":3316.0,"dr":0.026,"sa":0.4697},{"date":"2021-10-15","o":2170.0,"h":2190.0,"l":2162.75,"c":2176.0,"v":5316.0,"dr":0.0181,"sa":0.4698},{"date":"2021-10-18","o":2159.5,"h":2164.5,"l":2095.0,"c":2160.5,"v":6000.0,"dr":-0.0071,"sa":0.47},{"date":"2021-10-19","o":2159.0,"h":2175.0,"l":2140.75,"c":2161.0,"v":5034.0,"dr":0.0002,"sa":0.4678},{"date":"2021-10-20","o":2189.75,"h":2233.0,"l":2189.75,"c":2215.0,"v":3582.0,"dr":0.025,"sa":0.4666},{"date":"2021-10-21","o":2200.0,"h":2200.0,"l":2127.5,"c":2157.25,"v":22048.0,"dr":-0.0261,"sa":0.467},{"date":"2021-10-22","o":2200.0,"h":2237.75,"l":2186.25,"c":2217.0,"v":19056.0,"dr":0.0277,"sa":0.4671},{"date":"2021-10-25","o":2250.0,"h":2309.25,"l":2250.0,"c":2299.75,"v":12304.0,"dr":0.0373,"sa":0.4683},{"date":"2021-10-26","o":2325.0,"h":2330.0,"l":2275.75,"c":2308.0,"v":8520.0,"dr":0.0036,"sa":0.4682},{"date":"2021-10-27","o":2314.0,"h":2316.5,"l":2215.0,"c":2229.25,"v":12404.0,"dr":-0.0341,"sa":0.4698},{"date":"2021-10-28","o":2225.0,"h":2299.0,"l":2225.0,"c":2294.5,"v":21050.0,"dr":0.0293,"sa":0.459},{"date":"2021-10-29","o":2350.0,"h":2435.0,"l":2348.75,"c":2439.0,"v":26852.0,"dr":0.063,"sa":0.4624},{"date":"2021-11-01","o":2460.5,"h":2535.0,"l":2425.0,"c":2518.75,"v":9146.0,"dr":0.0327,"sa":0.4632},{"date":"2021-11-02","o":2518.5,"h":2525.0,"l":2435.0,"c":2520.5,"v":5648.0,"dr":0.0007,"sa":0.4625},{"date":"2021-11-03","o":2360.0,"h":2360.0,"l":2130.0,"c":2134.0,"v":136718.0,"dr":-0.1533,"sa":0.4866},{"date":"2021-11-04","o":2155.0,"h":2200.0,"l":2017.0,"c":2102.25,"v":84594.0,"dr":-0.0149,"sa":0.485},{"date":"2021-11-05","o":2065.75,"h":2105.0,"l":2050.5,"c":2102.0,"v":27548.0,"dr":-0.0001,"sa":0.485},{"date":"2021-11-08","o":2135.5,"h":2200.0,"l":2107.5,"c":2200.0,"v":33884.0,"dr":0.0466,"sa":0.4865},{"date":"2021-11-09","o":2200.0,"h":2229.5,"l":2150.0,"c":2161.5,"v":27024.0,"dr":-0.0175,"sa":0.4771},{"date":"2021-11-10","o":2199.5,"h":2212.25,"l":2150.0,"c":2195.25,"v":14158.0,"dr":0.0156,"sa":0.4748},{"date":"2021-11-11","o":2231.0,"h":2287.5,"l":2196.5,"c":2254.5,"v":18180.0,"dr":0.027,"sa":0.4629},{"date":"2021-11-12","o":2236.75,"h":2242.75,"l":2200.0,"c":2240.25,"v":12044.0,"dr":-0.0063,"sa":0.4626},{"date":"2021-11-15","o":2235.0,"h":2267.5,"l":2107.5,"c":2120.25,"v":12194.0,"dr":-0.0536,"sa":0.4658},{"date":"2021-11-16","o":2118.0,"h":2150.0,"l":2058.0,"c":2116.5,"v":8168.0,"dr":-0.0018,"sa":0.4659},{"date":"2021-11-17","o":2085.25,"h":2121.5,"l":2073.5,"c":2076.75,"v":11630.0,"dr":-0.0188,"sa":0.4646},{"date":"2021-11-18","o":2076.5,"h":2115.0,"l":2069.75,"c":2075.5,"v":20498.0,"dr":-0.0006,"sa":0.4623},{"date":"2021-11-19","o":2070.0,"h":2070.0,"l":2000.5,"c":2049.75,"v":5536.0,"dr":-0.0124,"sa":0.4578},{"date":"2021-11-23","o":2049.75,"h":2157.5,"l":2017.0,"c":2130.75,"v":16218.0,"dr":0.0395,"sa":0.4591},{"date":"2021-11-24","o":2150.0,"h":2159.0,"l":2071.0,"c":2081.25,"v":5254.0,"dr":-0.0232,"sa":0.4597},{"date":"2021-11-25","o":2050.0,"h":2143.5,"l":2050.0,"c":2090.0,"v":238.0,"dr":0.0042,"sa":0.4582},{"date":"2021-11-26","o":1990.0,"h":2050.0,"l":1960.0,"c":2016.5,"v":3224.0,"dr":-0.0352,"sa":0.4598},{"date":"2021-11-29","o":2041.0,"h":2076.5,"l":1975.0,"c":2002.5,"v":2218.0,"dr":-0.0069,"sa":0.4599},{"date":"2021-11-30","o":1994.75,"h":2072.5,"l":1950.0,"c":2040.0,"v":5712.0,"dr":0.0187,"sa":0.4602},{"date":"2021-12-01","o":2050.0,"h":2129.25,"l":2050.0,"c":2086.0,"v":3358.0,"dr":0.0225,"sa":0.4553},{"date":"2021-12-02","o":2080.0,"h":2205.0,"l":2060.75,"c":2200.0,"v":21676.0,"dr":0.0547,"sa":0.4578},{"date":"2021-12-03","o":2198.0,"h":2235.0,"l":2170.0,"c":2216.5,"v":10378.0,"dr":0.0075,"sa":0.4578},{"date":"2021-12-06","o":2220.0,"h":2295.0,"l":2220.0,"c":2243.0,"v":11286.0,"dr":0.012,"sa":0.4566},{"date":"2021-12-07","o":2300.0,"h":2335.0,"l":2217.0,"c":2284.5,"v":14858.0,"dr":0.0185,"sa":0.4564},{"date":"2021-12-09","o":2300.0,"h":2300.0,"l":2225.5,"c":2243.25,"v":7034.0,"dr":-0.0181,"sa":0.4521},{"date":"2021-12-10","o":2257.5,"h":2291.0,"l":2240.5,"c":2284.75,"v":3694.0,"dr":0.0185,"sa":0.4523},{"date":"2021-12-13","o":2229.25,"h":2323.5,"l":2203.25,"c":2227.75,"v":12422.0,"dr":-0.0249,"sa":0.4489},{"date":"2021-12-14","o":2205.5,"h":2287.5,"l":2203.0,"c":2203.25,"v":11832.0,"dr":-0.011,"sa":0.449},{"date":"2021-12-15","o":2224.75,"h":2224.75,"l":2074.5,"c":2103.25,"v":8232.0,"dr":-0.0454,"sa":0.4496},{"date":"2021-12-16","o":2105.0,"h":2208.5,"l":2105.0,"c":2183.0,"v":17828.0,"dr":0.0379,"sa":0.4508},{"date":"2021-12-17","o":2183.0,"h":2194.5,"l":2150.0,"c":2164.5,"v":6112.0,"dr":-0.0085,"sa":0.4508},{"date":"2021-12-20","o":2135.0,"h":2235.0,"l":2086.0,"c":2089.5,"v":13864.0,"dr":-0.0347,"sa":0.4524},{"date":"2021-12-21","o":2156.25,"h":2181.75,"l":2127.0,"c":2157.75,"v":17768.0,"dr":0.0327,"sa":0.4526},{"date":"2021-12-22","o":2176.5,"h":2242.5,"l":2175.0,"c":2207.5,"v":19110.0,"dr":0.0231,"sa":0.4522},{"date":"2021-12-23","o":2249.75,"h":2249.75,"l":2153.5,"c":2166.5,"v":2678.0,"dr":-0.0186,"sa":0.4527},{"date":"2021-12-27","o":2175.0,"h":2190.0,"l":2127.5,"c":2129.25,"v":2364.0,"dr":-0.0172,"sa":0.4522},{"date":"2021-12-28","o":2129.5,"h":2140.0,"l":2072.25,"c":2096.25,"v":5316.0,"dr":-0.0155,"sa":0.4525},{"date":"2021-12-29","o":2100.0,"h":2185.75,"l":2100.0,"c":2135.0,"v":1444.0,"dr":0.0185,"sa":0.4528},{"date":"2021-12-30","o":2250.0,"h":2250.0,"l":2130.0,"c":2165.0,"v":4830.0,"dr":0.0141,"sa":0.4524},{"date":"2022-01-03","o":2249.75,"h":2258.5,"l":2175.0,"c":2258.5,"v":18346.0,"dr":0.0432,"sa":0.4535},{"date":"2022-01-04","o":2271.0,"h":2350.0,"l":2271.0,"c":2349.75,"v":10706.0,"dr":0.0404,"sa":0.455},{"date":"2022-01-05","o":2350.0,"h":2502.5,"l":2329.75,"c":2486.5,"v":28358.0,"dr":0.0582,"sa":0.4582},{"date":"2022-01-06","o":2483.0,"h":2567.5,"l":2483.0,"c":2560.0,"v":8216.0,"dr":0.0296,"sa":0.4577},{"date":"2022-01-07","o":2560.5,"h":2575.0,"l":2500.0,"c":2527.5,"v":12106.0,"dr":-0.0127,"sa":0.458},{"date":"2022-01-10","o":2527.5,"h":2562.5,"l":2410.25,"c":2472.25,"v":7770.0,"dr":-0.0219,"sa":0.4582},{"date":"2022-01-11","o":2476.0,"h":2476.0,"l":2390.0,"c":2435.5,"v":9552.0,"dr":-0.0149,"sa":0.4581},{"date":"2022-01-12","o":2439.25,"h":2510.0,"l":2432.5,"c":2510.0,"v":7960.0,"dr":0.0306,"sa":0.4557},{"date":"2022-01-13","o":2510.75,"h":2549.5,"l":2420.5,"c":2432.0,"v":9158.0,"dr":-0.0311,"sa":0.4551},{"date":"2022-01-14","o":2430.0,"h":2497.5,"l":2395.0,"c":2428.0,"v":3162.0,"dr":-0.0016,"sa":0.4551},{"date":"2022-01-17","o":2430.0,"h":2507.5,"l":2430.0,"c":2451.5,"v":198.0,"dr":0.0097,"sa":0.455},{"date":"2022-01-18","o":2500.0,"h":2500.0,"l":2375.0,"c":2409.5,"v":9026.0,"dr":-0.0171,"sa":0.454},{"date":"2022-01-19","o":2425.0,"h":2472.25,"l":2375.0,"c":2458.75,"v":2122.0,"dr":0.0204,"sa":0.4542},{"date":"2022-01-20","o":2470.0,"h":2609.0,"l":2374.75,"c":2573.75,"v":5150.0,"dr":0.0468,"sa":0.4563},{"date":"2022-01-21","o":2550.0,"h":2550.0,"l":2393.25,"c":2409.75,"v":3736.0,"dr":-0.0637,"sa":0.4593},{"date":"2022-01-24","o":2374.25,"h":2374.25,"l":2253.25,"c":2315.75,"v":41472.0,"dr":-0.039,"sa":0.4603},{"date":"2022-01-25","o":2285.0,"h":2350.0,"l":2262.5,"c":2350.0,"v":4300.0,"dr":0.0148,"sa":0.4602},{"date":"2022-01-26","o":2357.5,"h":2449.0,"l":2357.5,"c":2425.0,"v":11028.0,"dr":0.0319,"sa":0.4608},{"date":"2022-01-27","o":2450.0,"h":2514.0,"l":2440.0,"c":2446.25,"v":11914.0,"dr":0.0088,"sa":0.4607},{"date":"2022-01-28","o":2446.25,"h":2470.0,"l":2255.0,"c":2259.25,"v":6020.0,"dr":-0.0764,"sa":0.4675},{"date":"2022-01-31","o":2307.0,"h":2325.0,"l":2252.0,"c":2260.5,"v":3470.0,"dr":0.0006,"sa":0.4674},{"date":"2022-02-01","o":2242.5,"h":2350.0,"l":2227.5,"c":2295.0,"v":6246.0,"dr":0.0153,"sa":0.4663},{"date":"2022-02-02","o":2319.25,"h":2368.25,"l":2253.5,"c":2307.5,"v":8306.0,"dr":0.0054,"sa":0.4661},{"date":"2022-02-04","o":2207.5,"h":2316.5,"l":2207.5,"c":2294.0,"v":3102.0,"dr":-0.0059,"sa":0.4643},{"date":"2022-02-07","o":2241.25,"h":2375.0,"l":2200.0,"c":2305.0,"v":8116.0,"dr":0.0048,"sa":0.4643},{"date":"2022-02-08","o":2298.0,"h":2355.0,"l":2200.0,"c":2297.25,"v":8016.0,"dr":-0.0034,"sa":0.4632},{"date":"2022-02-09","o":2307.0,"h":2349.0,"l":2295.0,"c":2346.5,"v":7942.0,"dr":0.0214,"sa":0.4626},{"date":"2022-02-10","o":2346.5,"h":2391.5,"l":2346.5,"c":2380.5,"v":13876.0,"dr":0.0145,"sa":0.4626},{"date":"2022-02-11","o":2364.5,"h":2400.0,"l":2275.25,"c":2284.0,"v":6264.0,"dr":-0.0405,"sa":0.4645},{"date":"2022-02-14","o":2250.0,"h":2282.0,"l":2226.25,"c":2263.75,"v":15234.0,"dr":-0.0089,"sa":0.4646},{"date":"2022-02-15","o":2333.0,"h":2333.0,"l":2250.5,"c":2297.75,"v":7018.0,"dr":0.015,"sa":0.4642},{"date":"2022-02-16","o":2203.5,"h":2266.5,"l":1977.5,"c":2072.0,"v":82290.0,"dr":-0.0982,"sa":0.4752},{"date":"2022-02-17","o":2065.0,"h":2075.0,"l":1947.5,"c":1951.75,"v":27100.0,"dr":-0.058,"sa":0.479},{"date":"2022-02-18","o":1949.75,"h":1984.75,"l":1890.0,"c":1933.0,"v":26150.0,"dr":-0.0096,"sa":0.4791},{"date":"2022-02-21","o":1972.5,"h":1972.5,"l":1845.0,"c":1936.75,"v":1848.0,"dr":0.0019,"sa":0.4773},{"date":"2022-02-22","o":1936.75,"h":1941.75,"l":1855.0,"c":1868.0,"v":8486.0,"dr":-0.0355,"sa":0.4774},{"date":"2022-02-23","o":1865.0,"h":1913.75,"l":1845.0,"c":1902.0,"v":7674.0,"dr":0.0182,"sa":0.4765},{"date":"2022-02-24","o":1845.5,"h":1897.5,"l":1775.0,"c":1860.0,"v":4318.0,"dr":-0.0221,"sa":0.4762},{"date":"2022-02-25","o":1930.0,"h":1992.75,"l":1925.0,"c":1980.5,"v":7630.0,"dr":0.0648,"sa":0.4793},{"date":"2022-03-02","o":1979.75,"h":2074.25,"l":1950.0,"c":2072.0,"v":11872.0,"dr":0.0462,"sa":0.4797},{"date":"2022-03-03","o":2093.0,"h":2137.5,"l":2066.25,"c":2119.25,"v":31928.0,"dr":0.0228,"sa":0.4801},{"date":"2022-03-04","o":2115.0,"h":2115.0,"l":2015.5,"c":2044.5,"v":6364.0,"dr":-0.0353,"sa":0.4786},{"date":"2022-03-06","o":1937.5,"h":1937.5,"l":1850.0,"c":1872.5,"v":18830.0,"dr":-0.0841,"sa":0.4864},{"date":"2022-03-07","o":2050.25,"h":2100.0,"l":1958.25,"c":1959.75,"v":10796.0,"dr":0.0466,"sa":0.4874},{"date":"2022-03-08","o":1959.5,"h":1989.5,"l":1862.0,"c":1874.75,"v":6360.0,"dr":-0.0434,"sa":0.4892},{"date":"2022-03-09","o":1937.5,"h":1937.5,"l":1850.0,"c":1872.5,"v":18830.0,"dr":-0.0012,"sa":0.4821},{"date":"2022-03-10","o":1900.0,"h":1932.0,"l":1892.5,"c":1920.25,"v":21272.0,"dr":0.0255,"sa":0.4742},{"date":"2022-03-11","o":1913.75,"h":1944.25,"l":1907.0,"c":1942.5,"v":18838.0,"dr":0.0116,"sa":0.4691},{"date":"2022-03-14","o":1875.0,"h":1904.75,"l":1843.5,"c":1868.25,"v":12738.0,"dr":-0.0382,"sa":0.4705},{"date":"2022-03-15","o":1875.0,"h":1929.5,"l":1810.0,"c":1882.0,"v":2598.0,"dr":0.0074,"sa":0.4702},{"date":"2022-03-16","o":1953.5,"h":2037.5,"l":1953.5,"c":2031.5,"v":23412.0,"dr":0.0794,"sa":0.4752},{"date":"2022-03-17","o":2060.0,"h":2117.5,"l":2060.0,"c":2062.75,"v":30182.0,"dr":0.0154,"sa":0.4747},{"date":"2022-03-18","o":2071.0,"h":2075.5,"l":2047.75,"c":2074.75,"v":16640.0,"dr":0.0058,"sa":0.4747},{"date":"2022-03-21","o":2133.0,"h":2175.0,"l":2132.5,"c":2162.0,"v":32536.0,"dr":0.0421,"sa":0.4733},{"date":"2022-03-22","o":2168.0,"h":2212.5,"l":2154.25,"c":2180.0,"v":39946.0,"dr":0.0083,"sa":0.4707},{"date":"2022-03-23","o":2195.0,"h":2246.5,"l":2195.0,"c":2219.25,"v":20162.0,"dr":0.018,"sa":0.4708},{"date":"2022-03-25","o":2287.5,"h":2348.0,"l":2272.5,"c":2345.25,"v":38106.0,"dr":0.0568,"sa":0.4739},{"date":"2022-03-28","o":2322.0,"h":2322.0,"l":2219.0,"c":2240.75,"v":17128.0,"dr":-0.0446,"sa":0.4754},{"date":"2022-03-29","o":2212.75,"h":2232.75,"l":2128.25,"c":2228.25,"v":4566.0,"dr":-0.0056,"sa":0.4747},{"date":"2022-03-30","o":2245.25,"h":2245.25,"l":2181.75,"c":2213.5,"v":4854.0,"dr":-0.0066,"sa":0.4748},{"date":"2022-03-31","o":2212.5,"h":2244.0,"l":2174.75,"c":2197.75,"v":3564.0,"dr":-0.0071,"sa":0.4705},{"date":"2022-04-01","o":2212.0,"h":2245.5,"l":2167.0,"c":2235.75,"v":18116.0,"dr":0.0173,"sa":0.4707},{"date":"2022-04-04","o":2235.5,"h":2275.0,"l":2204.0,"c":2232.0,"v":8078.0,"dr":-0.0017,"sa":0.4691},{"date":"2022-04-05","o":2250.0,"h":2257.0,"l":2207.25,"c":2215.0,"v":4726.0,"dr":-0.0076,"sa":0.469},{"date":"2022-04-06","o":2194.5,"h":2240.75,"l":2192.25,"c":2230.5,"v":16346.0,"dr":0.007,"sa":0.4675},{"date":"2022-04-07","o":2280.5,"h":2287.5,"l":2235.0,"c":2287.25,"v":9246.0,"dr":0.0254,"sa":0.468},{"date":"2022-04-08","o":2314.5,"h":2359.0,"l":2314.5,"c":2332.5,"v":4204.0,"dr":0.0198,"sa":0.4678},{"date":"2022-04-11","o":2350.0,"h":2403.0,"l":2312.0,"c":2331.75,"v":12278.0,"dr":-0.0003,"sa":0.4676},{"date":"2022-04-12","o":2375.5,"h":2375.5,"l":2299.0,"c":2307.5,"v":6390.0,"dr":-0.0104,"sa":0.4674},{"date":"2022-04-13","o":2363.5,"h":2365.0,"l":2307.5,"c":2361.25,"v":4166.0,"dr":0.0233,"sa":0.4678},{"date":"2022-04-18","o":2357.5,"h":2365.0,"l":2307.75,"c":2325.0,"v":10438.0,"dr":-0.0154,"sa":0.4678},{"date":"2022-04-19","o":2362.5,"h":2371.0,"l":2338.0,"c":2366.75,"v":11656.0,"dr":0.018,"sa":0.468},{"date":"2022-04-20","o":2300.0,"h":2330.0,"l":2280.0,"c":2328.0,"v":12478.0,"dr":-0.0164,"sa":0.4684},{"date":"2022-04-21","o":2350.0,"h":2380.0,"l":2322.0,"c":2339.5,"v":14926.0,"dr":0.0049,"sa":0.4684},{"date":"2022-04-22","o":2332.75,"h":2394.75,"l":2277.5,"c":2295.75,"v":3272.0,"dr":-0.0187,"sa":0.4689},{"date":"2022-04-25","o":2296.0,"h":2296.0,"l":2083.75,"c":2196.5,"v":16564.0,"dr":-0.0432,"sa":0.4702},{"date":"2022-04-26","o":2196.0,"h":2209.5,"l":2125.25,"c":2149.25,"v":3438.0,"dr":-0.0215,"sa":0.4707},{"date":"2022-04-27","o":2256.5,"h":2340.0,"l":2256.5,"c":2279.5,"v":5710.0,"dr":0.0606,"sa":0.474},{"date":"2022-04-28","o":2277.5,"h":2291.0,"l":2248.5,"c":2277.75,"v":9898.0,"dr":-0.0008,"sa":0.4739},{"date":"2022-04-29","o":2275.0,"h":2293.0,"l":2200.0,"c":2231.0,"v":5256.0,"dr":-0.0205,"sa":0.4744},{"date":"2022-05-02","o":2255.25,"h":2313.0,"l":2153.5,"c":2312.0,"v":2012.0,"dr":0.0363,"sa":0.4736},{"date":"2022-05-03","o":2313.0,"h":2445.0,"l":2283.5,"c":2433.0,"v":6936.0,"dr":0.0523,"sa":0.4748},{"date":"2022-05-04","o":2434.0,"h":2434.0,"l":2303.5,"c":2344.25,"v":5538.0,"dr":-0.0365,"sa":0.4764},{"date":"2022-05-05","o":2200.5,"h":2200.5,"l":2056.0,"c":2105.0,"v":12068.0,"dr":-0.1021,"sa":0.487},{"date":"2022-05-06","o":2041.25,"h":2125.0,"l":2026.75,"c":2074.0,"v":6070.0,"dr":-0.0147,"sa":0.4873},{"date":"2022-05-09","o":1970.0,"h":2062.5,"l":1970.0,"c":1998.5,"v":5008.0,"dr":-0.0364,"sa":0.4883},{"date":"2022-05-10","o":2017.0,"h":2027.0,"l":1967.5,"c":2015.75,"v":1842.0,"dr":0.0086,"sa":0.487},{"date":"2022-05-11","o":2097.5,"h":2125.0,"l":2050.0,"c":2065.0,"v":3880.0,"dr":0.0244,"sa":0.4873},{"date":"2022-05-12","o":2001.5,"h":2057.5,"l":2001.5,"c":2045.75,"v":3032.0,"dr":-0.0093,"sa":0.4838},{"date":"2022-05-13","o":2092.5,"h":2122.25,"l":2090.0,"c":2121.25,"v":2832.0,"dr":0.0369,"sa":0.485},{"date":"2022-05-16","o":2143.75,"h":2189.0,"l":2114.5,"c":2135.0,"v":1414.0,"dr":0.0065,"sa":0.4833},{"date":"2022-05-19","o":2078.25,"h":2141.25,"l":2068.0,"c":2090.25,"v":876.0,"dr":-0.021,"sa":0.4837},{"date":"2022-05-20","o":2153.25,"h":2181.5,"l":2120.0,"c":2173.75,"v":3136.0,"dr":0.0399,"sa":0.4851},{"date":"2022-05-23","o":2190.5,"h":2275.0,"l":2190.5,"c":2270.0,"v":1628.0,"dr":0.0443,"sa":0.4852},{"date":"2022-05-24","o":2262.5,"h":2262.5,"l":2198.0,"c":2253.5,"v":3754.0,"dr":-0.0073,"sa":0.4847},{"date":"2022-05-26","o":2280.0,"h":2391.75,"l":2280.0,"c":2373.0,"v":5142.0,"dr":0.053,"sa":0.4872},{"date":"2022-05-27","o":2381.5,"h":2399.5,"l":2335.75,"c":2364.75,"v":2056.0,"dr":-0.0035,"sa":0.4869},{"date":"2022-05-30","o":2400.0,"h":2400.0,"l":2345.0,"c":2345.0,"v":214.0,"dr":-0.0084,"sa":0.487},{"date":"2022-05-31","o":2318.0,"h":2343.0,"l":2303.75,"c":2310.25,"v":3868.0,"dr":-0.0148,"sa":0.4858},{"date":"2022-06-01","o":2309.5,"h":2317.5,"l":2275.0,"c":2310.5,"v":14016.0,"dr":0.0001,"sa":0.4857},{"date":"2022-06-02","o":2301.0,"h":2344.25,"l":2290.0,"c":2290.0,"v":15542.0,"dr":-0.0089,"sa":0.485},{"date":"2022-06-03","o":2292.75,"h":2292.75,"l":2247.0,"c":2266.25,"v":13914.0,"dr":-0.0104,"sa":0.48},{"date":"2022-06-06","o":2258.75,"h":2330.0,"l":2258.75,"c":2320.5,"v":1528.0,"dr":0.0239,"sa":0.4805},{"date":"2022-06-07","o":2311.5,"h":2341.5,"l":2289.0,"c":2310.25,"v":12626.0,"dr":-0.0044,"sa":0.4805},{"date":"2022-06-08","o":2275.5,"h":2280.5,"l":2223.25,"c":2227.25,"v":19684.0,"dr":-0.0359,"sa":0.482},{"date":"2022-06-09","o":2192.5,"h":2250.75,"l":2163.25,"c":2235.75,"v":3626.0,"dr":0.0038,"sa":0.4816},{"date":"2022-06-10","o":2240.0,"h":2275.0,"l":2174.5,"c":2271.0,"v":19532.0,"dr":0.0158,"sa":0.4817},{"date":"2022-06-13","o":2264.5,"h":2271.0,"l":2172.5,"c":2265.5,"v":21562.0,"dr":-0.0024,"sa":0.4817},{"date":"2022-06-14","o":2278.75,"h":2278.75,"l":2215.0,"c":2265.0,"v":4226.0,"dr":-0.0002,"sa":0.4817},{"date":"2022-06-15","o":2285.0,"h":2350.0,"l":2282.5,"c":2343.0,"v":6490.0,"dr":0.0344,"sa":0.482},{"date":"2022-06-16","o":2247.25,"h":2248.5,"l":2206.75,"c":2248.5,"v":21576.0,"dr":-0.0403,"sa":0.4838},{"date":"2022-06-21","o":2251.25,"h":2285.0,"l":2251.25,"c":2285.0,"v":20744.0,"dr":0.0162,"sa":0.4838},{"date":"2022-06-22","o":2245.5,"h":2245.5,"l":2193.75,"c":2209.75,"v":20604.0,"dr":-0.0329,"sa":0.4851},{"date":"2022-06-23","o":2221.0,"h":2262.75,"l":2172.25,"c":2241.5,"v":20906.0,"dr":0.0144,"sa":0.4843},{"date":"2022-06-24","o":2256.75,"h":2270.25,"l":2203.75,"c":2232.5,"v":19974.0,"dr":-0.004,"sa":0.482},{"date":"2022-06-27","o":2242.0,"h":2300.0,"l":2235.0,"c":2300.0,"v":19280.0,"dr":0.0302,"sa":0.4822},{"date":"2022-06-28","o":2345.0,"h":2360.0,"l":2297.25,"c":2325.0,"v":15692.0,"dr":0.0109,"sa":0.4801},{"date":"2022-06-29","o":2295.0,"h":2304.0,"l":2256.0,"c":2303.5,"v":18112.0,"dr":-0.0092,"sa":0.4782},{"date":"2022-06-30","o":2259.5,"h":2329.75,"l":2255.0,"c":2288.25,"v":2476.0,"dr":-0.0066,"sa":0.4782},{"date":"2022-07-01","o":2287.0,"h":2287.0,"l":2240.25,"c":2282.5,"v":992.0,"dr":-0.0025,"sa":0.4765},{"date":"2022-07-04","o":2285.0,"h":2445.0,"l":2285.0,"c":2445.0,"v":1940.0,"dr":0.0712,"sa":0.4812},{"date":"2022-07-05","o":2444.5,"h":2444.5,"l":2267.5,"c":2410.0,"v":12802.0,"dr":-0.0143,"sa":0.48},{"date":"2022-07-06","o":2320.5,"h":2405.0,"l":2295.5,"c":2388.75,"v":6148.0,"dr":-0.0088,"sa":0.4796},{"date":"2022-07-07","o":2389.0,"h":2642.5,"l":2389.0,"c":2625.25,"v":3412.0,"dr":0.099,"sa":0.4891},{"date":"2022-07-08","o":2546.75,"h":2633.0,"l":2542.0,"c":2626.75,"v":2844.0,"dr":0.0006,"sa":0.4891},{"date":"2022-07-11","o":2635.0,"h":2635.0,"l":2535.0,"c":2567.25,"v":21460.0,"dr":-0.0227,"sa":0.4889},{"date":"2022-07-12","o":2567.5,"h":2596.75,"l":2471.5,"c":2472.75,"v":18990.0,"dr":-0.0368,"sa":0.4904},{"date":"2022-07-13","o":2493.0,"h":2493.0,"l":2419.0,"c":2453.5,"v":17710.0,"dr":-0.0078,"sa":0.4902},{"date":"2022-07-14","o":2499.5,"h":2499.5,"l":2260.75,"c":2284.5,"v":20106.0,"dr":-0.0689,"sa":0.4951},{"date":"2022-07-15","o":2252.5,"h":2340.25,"l":2250.0,"c":2330.5,"v":9458.0,"dr":0.0201,"sa":0.4954},{"date":"2022-07-18","o":2394.0,"h":2445.0,"l":2362.5,"c":2382.25,"v":35086.0,"dr":0.0222,"sa":0.4942},{"date":"2022-07-19","o":2416.5,"h":2545.0,"l":2416.5,"c":2541.75,"v":22060.0,"dr":0.067,"sa":0.498},{"date":"2022-07-20","o":2525.0,"h":2622.5,"l":2525.0,"c":2616.25,"v":1624.0,"dr":0.0293,"sa":0.4965},{"date":"2022-07-21","o":2618.0,"h":2838.75,"l":2618.0,"c":2808.75,"v":31206.0,"dr":0.0736,"sa":0.5017},{"date":"2022-07-22","o":2800.0,"h":2800.0,"l":2665.25,"c":2687.5,"v":11784.0,"dr":-0.0432,"sa":0.5033},{"date":"2022-07-25","o":2753.0,"h":2819.5,"l":2704.25,"c":2817.5,"v":2932.0,"dr":0.0484,"sa":0.5044},{"date":"2022-07-26","o":2816.25,"h":2839.25,"l":2741.25,"c":2812.75,"v":4198.0,"dr":-0.0017,"sa":0.504},{"date":"2022-07-27","o":2811.5,"h":2885.0,"l":2772.25,"c":2884.0,"v":986.0,"dr":0.0253,"sa":0.5045},{"date":"2022-07-28","o":2874.5,"h":2874.5,"l":2684.5,"c":2751.0,"v":30670.0,"dr":-0.0461,"sa":0.5065},{"date":"2022-07-29","o":2730.0,"h":2735.0,"l":2503.25,"c":2580.75,"v":28890.0,"dr":-0.0619,"sa":0.5098},{"date":"2022-08-01","o":2500.0,"h":2500.0,"l":2400.0,"c":2469.75,"v":5934.0,"dr":-0.043,"sa":0.5117},{"date":"2022-08-02","o":2460.0,"h":2526.75,"l":2460.0,"c":2508.0,"v":24166.0,"dr":0.0155,"sa":0.5105},{"date":"2022-08-03","o":2525.0,"h":2525.0,"l":2414.0,"c":2454.25,"v":28408.0,"dr":-0.0214,"sa":0.5098},{"date":"2022-08-04","o":2400.0,"h":2552.5,"l":2400.0,"c":2518.0,"v":11210.0,"dr":0.026,"sa":0.5104},{"date":"2022-08-05","o":2510.0,"h":2593.25,"l":2460.0,"c":2462.5,"v":21772.0,"dr":-0.022,"sa":0.5108},{"date":"2022-08-08","o":2462.5,"h":2462.5,"l":2325.0,"c":2407.0,"v":22460.0,"dr":-0.0225,"sa":0.5108},{"date":"2022-08-09","o":2407.5,"h":2426.25,"l":2375.0,"c":2423.0,"v":25148.0,"dr":0.0066,"sa":0.5106},{"date":"2022-08-10","o":2479.0,"h":2532.25,"l":2479.0,"c":2503.25,"v":36452.0,"dr":0.0331,"sa":0.5115},{"date":"2022-08-11","o":2523.0,"h":2575.0,"l":2500.25,"c":2512.0,"v":4308.0,"dr":0.0035,"sa":0.5115},{"date":"2022-08-12","o":2518.0,"h":2566.25,"l":2490.0,"c":2537.0,"v":14414.0,"dr":0.01,"sa":0.5111},{"date":"2022-08-16","o":2525.0,"h":2525.0,"l":2449.5,"c":2472.25,"v":45654.0,"dr":-0.0255,"sa":0.5116},{"date":"2022-08-17","o":2444.5,"h":2444.5,"l":2370.0,"c":2403.25,"v":5878.0,"dr":-0.0279,"sa":0.5123},{"date":"2022-08-18","o":2385.5,"h":2459.5,"l":2385.5,"c":2442.75,"v":38464.0,"dr":0.0164,"sa":0.5121},{"date":"2022-08-19","o":2409.25,"h":2450.75,"l":2400.0,"c":2445.25,"v":24306.0,"dr":0.001,"sa":0.5091},{"date":"2022-08-22","o":2423.0,"h":2423.0,"l":2368.25,"c":2384.0,"v":23448.0,"dr":-0.025,"sa":0.5098},{"date":"2022-08-23","o":2475.0,"h":2500.0,"l":2426.0,"c":2458.0,"v":8426.0,"dr":0.031,"sa":0.5103},{"date":"2022-08-24","o":2466.5,"h":2466.5,"l":2391.25,"c":2421.0,"v":36462.0,"dr":-0.0151,"sa":0.51},{"date":"2022-08-25","o":2421.0,"h":2523.5,"l":2421.0,"c":2521.0,"v":6998.0,"dr":0.0413,"sa":0.51},{"date":"2022-08-26","o":2520.5,"h":2520.5,"l":2357.25,"c":2374.75,"v":32782.0,"dr":-0.058,"sa":0.5133},{"date":"2022-08-29","o":2374.5,"h":2418.25,"l":2368.5,"c":2412.25,"v":11230.0,"dr":0.0158,"sa":0.5113},{"date":"2022-08-30","o":2375.0,"h":2375.0,"l":2310.0,"c":2312.5,"v":12246.0,"dr":-0.0414,"sa":0.5129},{"date":"2022-08-31","o":2300.0,"h":2325.0,"l":2275.0,"c":2282.75,"v":20116.0,"dr":-0.0129,"sa":0.513},{"date":"2022-09-01","o":2206.5,"h":2206.5,"l":2141.0,"c":2141.5,"v":5394.0,"dr":-0.0619,"sa":0.5163},{"date":"2022-09-05","o":2145.5,"h":2150.0,"l":2140.5,"c":2149.25,"v":1656.0,"dr":0.0036,"sa":0.5163},{"date":"2022-09-06","o":2135.25,"h":2135.25,"l":2085.5,"c":2102.5,"v":5816.0,"dr":-0.0218,"sa":0.5167},{"date":"2022-09-07","o":2075.0,"h":2087.0,"l":2040.75,"c":2080.25,"v":45626.0,"dr":-0.0106,"sa":0.5163},{"date":"2022-09-08","o":2087.5,"h":2182.5,"l":2087.5,"c":2164.25,"v":31664.0,"dr":0.0404,"sa":0.5173},{"date":"2022-09-09","o":2248.5,"h":2248.5,"l":2210.0,"c":2245.25,"v":5026.0,"dr":0.0374,"sa":0.5185},{"date":"2022-09-12","o":2252.5,"h":2266.25,"l":2204.5,"c":2213.5,"v":3764.0,"dr":-0.0141,"sa":0.5187},{"date":"2022-09-13","o":2210.0,"h":2210.0,"l":2139.75,"c":2140.0,"v":24836.0,"dr":-0.0332,"sa":0.5197},{"date":"2022-09-14","o":2100.0,"h":2100.0,"l":2052.5,"c":2061.5,"v":3356.0,"dr":-0.0367,"sa":0.521},{"date":"2022-09-15","o":2104.25,"h":2124.5,"l":2051.5,"c":2120.0,"v":26990.0,"dr":0.0284,"sa":0.5211},{"date":"2022-09-16","o":2098.0,"h":2150.5,"l":2098.0,"c":2138.0,"v":5462.0,"dr":0.0085,"sa":0.521},{"date":"2022-09-19","o":2125.0,"h":2240.0,"l":2125.0,"c":2232.5,"v":26032.0,"dr":0.0442,"sa":0.5228},{"date":"2022-09-20","o":2202.75,"h":2202.75,"l":2128.0,"c":2182.5,"v":27216.0,"dr":-0.0224,"sa":0.5233},{"date":"2022-09-21","o":2193.5,"h":2260.0,"l":2187.5,"c":2222.75,"v":2096.0,"dr":0.0184,"sa":0.5235},{"date":"2022-09-22","o":2260.5,"h":2312.5,"l":2260.5,"c":2308.5,"v":4700.0,"dr":0.0386,"sa":0.5241},{"date":"2022-09-23","o":2251.0,"h":2251.0,"l":2157.0,"c":2178.75,"v":27876.0,"dr":-0.0562,"sa":0.5265},{"date":"2022-09-26","o":2150.0,"h":2156.5,"l":2043.0,"c":2090.5,"v":46390.0,"dr":-0.0405,"sa":0.5265},{"date":"2022-09-27","o":2093.0,"h":2132.5,"l":2065.5,"c":2099.5,"v":36658.0,"dr":0.0043,"sa":0.5259},{"date":"2022-09-28","o":2088.0,"h":2115.0,"l":2077.5,"c":2115.0,"v":24142.0,"dr":0.0074,"sa":0.5206},{"date":"2022-09-29","o":2087.0,"h":2105.75,"l":2073.75,"c":2065.0,"v":1250.0,"dr":-0.0236,"sa":0.5186},{"date":"2022-09-30","o":2091.75,"h":2135.75,"l":2091.75,"c":2130.25,"v":2638.0,"dr":0.0316,"sa":0.5196},{"date":"2022-10-03","o":2198.0,"h":2242.75,"l":2198.0,"c":2238.25,"v":14940.0,"dr":0.0507,"sa":0.5216},{"date":"2022-10-05","o":2251.5,"h":2293.0,"l":2230.25,"c":2287.0,"v":3784.0,"dr":0.0218,"sa":0.522},{"date":"2022-10-06","o":2239.5,"h":2260.0,"l":2175.75,"c":2201.0,"v":3662.0,"dr":-0.0376,"sa":0.5234},{"date":"2022-10-11","o":2190.0,"h":2201.0,"l":2150.0,"c":2151.0,"v":15160.0,"dr":-0.0227,"sa":0.5233},{"date":"2022-10-12","o":2194.75,"h":2195.0,"l":2137.0,"c":2190.0,"v":1420.0,"dr":0.0181,"sa":0.5233},{"date":"2022-10-13","o":2170.0,"h":2275.0,"l":2169.5,"c":2273.25,"v":45148.0,"dr":0.038,"sa":0.5246},{"date":"2022-10-14","o":2190.0,"h":2190.0,"l":2117.5,"c":2120.5,"v":4366.0,"dr":-0.0672,"sa":0.5285},{"date":"2022-10-17","o":2162.5,"h":2162.5,"l":2124.5,"c":2124.5,"v":27182.0,"dr":0.0019,"sa":0.5285},{"date":"2022-10-18","o":2149.75,"h":2149.75,"l":2082.5,"c":2095.5,"v":1018.0,"dr":-0.0137,"sa":0.5286},{"date":"2022-10-19","o":2092.5,"h":2100.0,"l":2068.0,"c":2080.0,"v":2238.0,"dr":-0.0074,"sa":0.5286},{"date":"2022-10-20","o":2100.25,"h":2136.75,"l":2078.0,"c":2099.5,"v":2178.0,"dr":0.0094,"sa":0.5284},{"date":"2022-10-21","o":2160.5,"h":2201.25,"l":2144.0,"c":2195.5,"v":3748.0,"dr":0.0457,"sa":0.5301},{"date":"2022-10-25","o":2150.0,"h":2205.25,"l":2144.75,"c":2201.25,"v":35456.0,"dr":0.0026,"sa":0.5294},{"date":"2022-10-26","o":2210.0,"h":2270.5,"l":2210.0,"c":2220.25,"v":37412.0,"dr":0.0086,"sa":0.5295},{"date":"2022-10-27","o":2184.25,"h":2238.5,"l":2184.25,"c":2212.75,"v":14730.0,"dr":-0.0034,"sa":0.5289},{"date":"2022-10-28","o":2191.0,"h":2233.75,"l":2132.25,"c":2186.75,"v":14302.0,"dr":-0.0118,"sa":0.5288},{"date":"2022-10-31","o":2183.5,"h":2228.0,"l":2183.5,"c":2212.25,"v":22308.0,"dr":0.0117,"sa":0.5288},{"date":"2022-11-01","o":2248.75,"h":2250.0,"l":2196.5,"c":2209.25,"v":24994.0,"dr":-0.0014,"sa":0.5288},{"date":"2022-11-02","o":2168.0,"h":2174.0,"l":2100.0,"c":2101.25,"v":6390.0,"dr":-0.0489,"sa":0.5306},{"date":"2022-11-03","o":2080.0,"h":2118.0,"l":2032.25,"c":2118.0,"v":4122.0,"dr":0.008,"sa":0.5299},{"date":"2022-11-04","o":2250.0,"h":2365.0,"l":2250.0,"c":2351.0,"v":103014.0,"dr":0.11,"sa":0.5405},{"date":"2022-11-07","o":2302.5,"h":2390.0,"l":2300.5,"c":2322.5,"v":10732.0,"dr":-0.0121,"sa":0.5394},{"date":"2022-11-08","o":2322.5,"h":2367.5,"l":2315.0,"c":2327.0,"v":14412.0,"dr":0.0019,"sa":0.5394},{"date":"2022-11-09","o":2327.0,"h":2332.0,"l":2250.0,"c":2280.0,"v":13156.0,"dr":-0.0202,"sa":0.5387},{"date":"2022-11-10","o":2252.5,"h":2375.0,"l":2250.0,"c":2365.0,"v":6646.0,"dr":0.0373,"sa":0.5391},{"date":"2022-11-11","o":2422.0,"h":2516.0,"l":2421.5,"c":2478.0,"v":9146.0,"dr":0.0478,"sa":0.5376},{"date":"2022-11-14","o":2478.0,"h":2539.5,"l":2402.5,"c":2536.25,"v":24028.0,"dr":0.0235,"sa":0.5371},{"date":"2022-11-15","o":2531.5,"h":2592.5,"l":2503.5,"c":2580.0,"v":41460.0,"dr":0.0172,"sa":0.5374},{"date":"2022-11-16","o":2380.5,"h":2600.0,"l":2380.5,"c":2571.75,"v":6042.0,"dr":-0.0032,"sa":0.5147},{"date":"2022-11-17","o":2571.75,"h":2632.5,"l":2557.25,"c":2631.0,"v":824.0,"dr":0.023,"sa":0.5149},{"date":"2022-11-18","o":2625.5,"h":2649.25,"l":2548.75,"c":2559.5,"v":13912.0,"dr":-0.0272,"sa":0.5157},{"date":"2022-11-22","o":2522.25,"h":2560.5,"l":2504.75,"c":2535.5,"v":1304.0,"dr":-0.0094,"sa":0.5138},{"date":"2022-11-23","o":2505.5,"h":2600.0,"l":2503.0,"c":2511.75,"v":13580.0,"dr":-0.0094,"sa":0.5135},{"date":"2022-11-24","o":2495.0,"h":2525.0,"l":2450.0,"c":2473.25,"v":462.0,"dr":-0.0153,"sa":0.5136},{"date":"2022-11-25","o":2500.0,"h":2557.5,"l":2500.0,"c":2557.5,"v":2384.0,"dr":0.0341,"sa":0.514},{"date":"2022-11-28","o":2510.0,"h":2520.0,"l":2430.0,"c":2434.75,"v":16874.0,"dr":-0.048,"sa":0.5163},{"date":"2022-11-29","o":2500.0,"h":2524.0,"l":2463.0,"c":2503.0,"v":12794.0,"dr":0.028,"sa":0.5141},{"date":"2022-11-30","o":2505.0,"h":2549.0,"l":2487.0,"c":2544.75,"v":10054.0,"dr":0.0167,"sa":0.5143},{"date":"2022-12-01","o":2530.0,"h":2569.25,"l":2508.5,"c":2508.5,"v":328.0,"dr":-0.0142,"sa":0.5142},{"date":"2022-12-02","o":2432.25,"h":2578.5,"l":2432.25,"c":2577.25,"v":882.0,"dr":0.0274,"sa":0.5148},{"date":"2022-12-05","o":2577.25,"h":2598.25,"l":2516.0,"c":2546.25,"v":3856.0,"dr":-0.012,"sa":0.5148},{"date":"2022-12-06","o":2546.0,"h":2690.0,"l":2546.0,"c":2670.0,"v":3016.0,"dr":0.0486,"sa":0.5156},{"date":"2022-12-07","o":2777.25,"h":2777.25,"l":2611.0,"c":2611.0,"v":3314.0,"dr":-0.0221,"sa":0.5155},{"date":"2022-12-12","o":2600.0,"h":2600.0,"l":2512.5,"c":2536.5,"v":2822.0,"dr":-0.0285,"sa":0.5164},{"date":"2022-12-13","o":2570.0,"h":2626.5,"l":2548.5,"c":2556.0,"v":14426.0,"dr":0.0077,"sa":0.5151},{"date":"2022-12-14","o":2536.5,"h":2545.25,"l":2479.0,"c":2503.0,"v":1946.0,"dr":-0.0207,"sa":0.5155},{"date":"2022-12-15","o":2475.0,"h":2475.0,"l":2405.0,"c":2417.5,"v":464.0,"dr":-0.0342,"sa":0.5165},{"date":"2022-12-16","o":2400.0,"h":2445.0,"l":2358.5,"c":2390.25,"v":718.0,"dr":-0.0113,"sa":0.5162},{"date":"2022-12-19","o":2419.5,"h":2518.0,"l":2373.25,"c":2429.75,"v":10388.0,"dr":0.0165,"sa":0.5136},{"date":"2022-12-20","o":2432.5,"h":2475.0,"l":2432.5,"c":2475.0,"v":120.0,"dr":0.0186,"sa":0.5138},{"date":"2022-12-21","o":2586.25,"h":2586.25,"l":2520.0,"c":2547.5,"v":9048.0,"dr":0.0293,"sa":0.5145},{"date":"2022-12-22","o":2583.0,"h":2585.0,"l":2521.75,"c":2577.5,"v":2214.0,"dr":0.0118,"sa":0.5143},{"date":"2022-12-23","o":2649.75,"h":2680.0,"l":2567.25,"c":2585.0,"v":19530.0,"dr":0.0029,"sa":0.514},{"date":"2022-12-26","o":2585.0,"h":2585.0,"l":2525.0,"c":2550.0,"v":646.0,"dr":-0.0135,"sa":0.5139},{"date":"2022-12-28","o":2550.0,"h":2725.0,"l":2550.0,"c":2669.25,"v":3822.0,"dr":0.0468,"sa":0.5153},{"date":"2022-12-29","o":2663.5,"h":2711.25,"l":2629.75,"c":2640.0,"v":1296.0,"dr":-0.011,"sa":0.5153},{"date":"2022-12-30","o":2558.25,"h":2627.5,"l":2550.0,"c":2627.5,"v":558.0,"dr":-0.0047,"sa":0.5132},{"date":"2023-01-02","o":2699.75,"h":2750.0,"l":2550.0,"c":2635.0,"v":1408.0,"dr":0.0029,"sa":0.5118},{"date":"2023-01-03","o":2635.0,"h":2635.0,"l":2514.5,"c":2578.5,"v":8718.0,"dr":-0.0214,"sa":0.5123},{"date":"2023-01-04","o":2620.75,"h":2620.75,"l":2561.0,"c":2583.5,"v":2084.0,"dr":0.0019,"sa":0.511},{"date":"2023-01-05","o":2502.5,"h":2674.5,"l":2500.0,"c":2657.0,"v":1978.0,"dr":0.0284,"sa":0.5107},{"date":"2023-01-06","o":2673.5,"h":2750.0,"l":2673.5,"c":2729.5,"v":17160.0,"dr":0.0273,"sa":0.5109},{"date":"2023-01-09","o":2750.0,"h":2750.0,"l":2683.25,"c":2690.0,"v":11344.0,"dr":-0.0145,"sa":0.5108},{"date":"2023-01-10","o":2690.0,"h":2815.0,"l":2690.0,"c":2811.25,"v":24782.0,"dr":0.0451,"sa":0.5123},{"date":"2023-01-11","o":2900.0,"h":2919.25,"l":2835.0,"c":2913.25,"v":51624.0,"dr":0.0363,"sa":0.5132},{"date":"2023-01-12","o":2911.25,"h":3055.0,"l":2911.25,"c":3050.0,"v":25246.0,"dr":0.0469,"sa":0.5149},{"date":"2023-01-13","o":3100.0,"h":3139.0,"l":3066.0,"c":3123.75,"v":30012.0,"dr":0.0242,"sa":0.5152},{"date":"2023-01-16","o":3120.0,"h":3267.5,"l":3120.0,"c":3266.75,"v":858.0,"dr":0.0458,"sa":0.5155},{"date":"2023-01-17","o":3200.0,"h":3290.0,"l":3200.0,"c":3275.0,"v":32642.0,"dr":0.0025,"sa":0.514},{"date":"2023-01-18","o":3351.75,"h":3351.75,"l":3145.0,"c":3217.5,"v":6554.0,"dr":-0.0176,"sa":0.5113},{"date":"2023-01-19","o":3215.0,"h":3215.0,"l":3105.0,"c":3121.0,"v":3870.0,"dr":-0.03,"sa":0.5114},{"date":"2023-01-20","o":3216.0,"h":3415.0,"l":3216.0,"c":3406.25,"v":3378.0,"dr":0.0914,"sa":0.5191},{"date":"2023-01-23","o":3450.0,"h":3590.0,"l":3447.5,"c":3522.5,"v":68782.0,"dr":0.0341,"sa":0.5196},{"date":"2023-01-24","o":3571.5,"h":3576.5,"l":3492.75,"c":3560.0,"v":282.0,"dr":0.0106,"sa":0.5194},{"date":"2023-01-25","o":3560.0,"h":3725.0,"l":3539.25,"c":3629.0,"v":12104.0,"dr":0.0194,"sa":0.5189},{"date":"2023-01-26","o":3620.0,"h":3753.5,"l":3620.0,"c":3737.5,"v":2444.0,"dr":0.0299,"sa":0.5186},{"date":"2023-01-27","o":3836.5,"h":3836.5,"l":3690.5,"c":3726.25,"v":4520.0,"dr":-0.003,"sa":0.5186},{"date":"2023-01-30","o":3723.0,"h":3729.0,"l":3657.75,"c":3661.0,"v":714.0,"dr":-0.0175,"sa":0.5189},{"date":"2023-01-31","o":3625.0,"h":3722.0,"l":3625.0,"c":3710.0,"v":2160.0,"dr":0.0134,"sa":0.5186},{"date":"2023-02-01","o":3717.5,"h":3750.0,"l":3645.0,"c":3750.0,"v":4146.0,"dr":0.0108,"sa":0.5184},{"date":"2023-02-02","o":3800.0,"h":3825.0,"l":3635.25,"c":3670.5,"v":2706.0,"dr":-0.0212,"sa":0.517},{"date":"2023-02-03","o":3835.0,"h":3900.0,"l":3650.0,"c":3670.0,"v":4612.0,"dr":-0.0001,"sa":0.5128},{"date":"2023-02-06","o":3649.0,"h":3649.0,"l":3550.0,"c":3599.75,"v":3612.0,"dr":-0.0191,"sa":0.5115},{"date":"2023-02-07","o":3551.5,"h":3600.0,"l":3543.25,"c":3559.5,"v":6120.0,"dr":-0.0112,"sa":0.5116},{"date":"2023-02-08","o":3590.5,"h":3599.0,"l":3550.25,"c":3597.0,"v":3396.0,"dr":0.0105,"sa":0.5108},{"date":"2023-02-09","o":3595.0,"h":3600.0,"l":3505.75,"c":3507.75,"v":3092.0,"dr":-0.0248,"sa":0.5114},{"date":"2023-02-10","o":3505.0,"h":3534.25,"l":3454.25,"c":3511.75,"v":3978.0,"dr":0.0011,"sa":0.5053},{"date":"2023-02-13","o":3545.25,"h":3545.25,"l":3470.0,"c":3507.25,"v":3594.0,"dr":-0.0013,"sa":0.5054},{"date":"2023-02-14","o":3525.0,"h":3648.0,"l":3525.0,"c":3600.0,"v":1654.0,"dr":0.0264,"sa":0.5058},{"date":"2023-02-15","o":3438.5,"h":3783.0,"l":3399.5,"c":3780.0,"v":8984.0,"dr":0.05,"sa":0.508},{"date":"2023-02-16","o":3816.25,"h":3841.0,"l":3754.25,"c":3820.75,"v":13472.0,"dr":0.0108,"sa":0.508},{"date":"2023-02-17","o":3731.0,"h":3794.0,"l":3731.0,"c":3778.75,"v":3312.0,"dr":-0.011,"sa":0.5082},{"date":"2023-02-22","o":3778.75,"h":3779.25,"l":3700.0,"c":3706.75,"v":976.0,"dr":-0.0191,"sa":0.5086},{"date":"2023-02-23","o":3750.0,"h":3752.0,"l":3684.0,"c":3736.5,"v":1772.0,"dr":0.008,"sa":0.5083},{"date":"2023-02-24","o":3800.0,"h":3800.0,"l":3707.25,"c":3770.5,"v":6176.0,"dr":0.0091,"sa":0.5082},{"date":"2023-02-27","o":3833.75,"h":3889.25,"l":3832.5,"c":3833.75,"v":5126.0,"dr":0.0168,"sa":0.5065},{"date":"2023-02-28","o":4000.0,"h":4000.0,"l":3819.25,"c":3921.75,"v":4734.0,"dr":0.023,"sa":0.5068},{"date":"2023-03-01","o":3949.5,"h":4085.0,"l":3946.75,"c":4066.5,"v":10362.0,"dr":0.0369,"sa":0.5078},{"date":"2023-03-02","o":4090.0,"h":4175.0,"l":4090.0,"c":4175.0,"v":4054.0,"dr":0.0267,"sa":0.4982},{"date":"2023-03-03","o":4185.0,"h":4247.75,"l":4156.25,"c":4183.5,"v":5086.0,"dr":0.002,"sa":0.4943},{"date":"2023-03-06","o":4100.0,"h":4297.5,"l":4100.0,"c":4207.0,"v":10788.0,"dr":0.0056,"sa":0.4942},{"date":"2023-03-07","o":4224.0,"h":4235.75,"l":4089.75,"c":4121.0,"v":3918.0,"dr":-0.0204,"sa":0.4948},{"date":"2023-03-08","o":4150.0,"h":4250.0,"l":4144.25,"c":4250.0,"v":3256.0,"dr":0.0313,"sa":0.494},{"date":"2023-03-09","o":4286.5,"h":4286.5,"l":4200.0,"c":4231.5,"v":7486.0,"dr":-0.0044,"sa":0.4938},{"date":"2023-03-10","o":4249.5,"h":4259.0,"l":4115.0,"c":4115.0,"v":1074.0,"dr":-0.0275,"sa":0.4941},{"date":"2023-03-13","o":4140.0,"h":4177.5,"l":4102.5,"c":4123.25,"v":4064.0,"dr":0.002,"sa":0.4903},{"date":"2023-03-14","o":4154.0,"h":4185.0,"l":4135.0,"c":4145.25,"v":15434.0,"dr":0.0053,"sa":0.4884},{"date":"2023-03-15","o":3987.75,"h":4012.25,"l":3850.0,"c":3904.0,"v":6986.0,"dr":-0.0582,"sa":0.4919},{"date":"2023-03-16","o":3996.0,"h":4010.0,"l":3864.0,"c":4000.0,"v":8794.0,"dr":0.0246,"sa":0.4909},{"date":"2023-03-17","o":3986.25,"h":3986.25,"l":3928.75,"c":3937.25,"v":8770.0,"dr":-0.0157,"sa":0.4834},{"date":"2023-03-20","o":3928.5,"h":4048.25,"l":3928.5,"c":3962.0,"v":3668.0,"dr":0.0063,"sa":0.4814},{"date":"2023-03-21","o":4020.0,"h":4022.0,"l":3970.25,"c":3999.25,"v":2960.0,"dr":0.0094,"sa":0.4792},{"date":"2023-03-22","o":3975.0,"h":3975.0,"l":3879.25,"c":3890.25,"v":3536.0,"dr":-0.0273,"sa":0.4801},{"date":"2023-03-23","o":3973.5,"h":3973.5,"l":3794.0,"c":3794.25,"v":498.0,"dr":-0.0247,"sa":0.4804},{"date":"2023-03-27","o":3825.0,"h":3898.5,"l":3815.0,"c":3884.0,"v":3228.0,"dr":0.0237,"sa":0.4808},{"date":"2023-03-28","o":3884.0,"h":3982.0,"l":3884.0,"c":3912.0,"v":2200.0,"dr":0.0072,"sa":0.479},{"date":"2023-03-29","o":4006.25,"h":4065.0,"l":3992.25,"c":4037.5,"v":1834.0,"dr":0.0321,"sa":0.4799},{"date":"2023-03-30","o":4092.75,"h":4175.0,"l":4051.0,"c":4167.5,"v":9986.0,"dr":0.0322,"sa":0.4747},{"date":"2023-03-31","o":4211.5,"h":4211.5,"l":4135.0,"c":4204.5,"v":2814.0,"dr":0.0089,"sa":0.4745},{"date":"2023-04-03","o":4230.0,"h":4234.5,"l":4175.0,"c":4196.75,"v":2180.0,"dr":-0.0018,"sa":0.4746},{"date":"2023-04-04","o":4190.0,"h":4190.0,"l":4060.5,"c":4067.0,"v":2270.0,"dr":-0.0309,"sa":0.4742},{"date":"2023-04-05","o":4270.0,"h":4270.0,"l":3947.75,"c":3961.0,"v":3652.0,"dr":-0.0261,"sa":0.475},{"date":"2023-04-10","o":4131.0,"h":4131.0,"l":4051.5,"c":4062.25,"v":1168.0,"dr":0.0256,"sa":0.4753},{"date":"2023-04-11","o":4163.25,"h":4220.25,"l":4142.75,"c":4167.0,"v":29372.0,"dr":0.0258,"sa":0.4728},{"date":"2023-04-12","o":4239.75,"h":4239.75,"l":4175.0,"c":4177.75,"v":7092.0,"dr":0.0026,"sa":0.4704},{"date":"2023-04-13","o":4215.25,"h":4266.5,"l":4209.0,"c":4265.0,"v":692.0,"dr":0.0209,"sa":0.4707},{"date":"2023-04-14","o":4311.0,"h":4311.0,"l":4238.25,"c":4280.0,"v":1238.0,"dr":0.0035,"sa":0.4706},{"date":"2023-04-17","o":4280.0,"h":4317.0,"l":4261.75,"c":4294.75,"v":1762.0,"dr":0.0034,"sa":0.4705},{"date":"2023-04-18","o":4375.25,"h":4584.75,"l":4350.0,"c":4583.25,"v":3014.0,"dr":0.0672,"sa":0.4746},{"date":"2023-04-19","o":4583.0,"h":4583.0,"l":4474.5,"c":4509.0,"v":6262.0,"dr":-0.0162,"sa":0.475},{"date":"2023-04-20","o":4505.25,"h":4603.0,"l":4473.5,"c":4596.25,"v":5646.0,"dr":0.0194,"sa":0.4751},{"date":"2023-04-21","o":4530.25,"h":4714.0,"l":4510.5,"c":4713.0,"v":3034.0,"dr":0.0254,"sa":0.4756},{"date":"2023-04-24","o":4745.25,"h":4875.0,"l":4600.0,"c":4834.25,"v":4880.0,"dr":0.0257,"sa":0.4756},{"date":"2023-04-25","o":4795.5,"h":4891.0,"l":4690.0,"c":4707.25,"v":5842.0,"dr":-0.0263,"sa":0.4763},{"date":"2023-04-26","o":4940.0,"h":4950.0,"l":4760.0,"c":4944.25,"v":10798.0,"dr":0.0503,"sa":0.4786},{"date":"2023-04-27","o":4976.25,"h":5002.75,"l":4865.0,"c":4943.0,"v":12680.0,"dr":-0.0003,"sa":0.4784},{"date":"2023-04-28","o":4962.75,"h":4962.75,"l":4867.0,"c":4921.0,"v":4650.0,"dr":-0.0045,"sa":0.478},{"date":"2023-05-02","o":4922.5,"h":4922.5,"l":4723.5,"c":4778.25,"v":8420.0,"dr":-0.029,"sa":0.4788},{"date":"2023-05-03","o":4775.0,"h":4827.25,"l":4584.0,"c":4586.75,"v":4416.0,"dr":-0.0401,"sa":0.4805},{"date":"2023-05-04","o":4363.5,"h":4363.5,"l":4262.5,"c":4290.25,"v":8394.0,"dr":-0.0646,"sa":0.4849},{"date":"2023-05-05","o":4384.25,"h":4503.5,"l":4339.0,"c":4482.5,"v":1692.0,"dr":0.0448,"sa":0.4867},{"date":"2023-05-08","o":4500.0,"h":4500.0,"l":4384.5,"c":4414.25,"v":44960.0,"dr":-0.0152,"sa":0.4865},{"date":"2023-05-09","o":4380.0,"h":4403.25,"l":4307.75,"c":4387.25,"v":44130.0,"dr":-0.0061,"sa":0.4844},{"date":"2023-05-10","o":4390.0,"h":4390.0,"l":4229.5,"c":4294.25,"v":48526.0,"dr":-0.0212,"sa":0.4844},{"date":"2023-05-11","o":4233.25,"h":4261.5,"l":4177.5,"c":4235.5,"v":44282.0,"dr":-0.0137,"sa":0.4812},{"date":"2023-05-12","o":4250.0,"h":4445.0,"l":4250.0,"c":4393.5,"v":44150.0,"dr":0.0373,"sa":0.4824},{"date":"2023-05-15","o":4426.5,"h":4497.5,"l":4400.25,"c":4486.5,"v":45608.0,"dr":0.0212,"sa":0.4822},{"date":"2023-05-16","o":4485.0,"h":4613.0,"l":4485.0,"c":4592.5,"v":52578.0,"dr":0.0236,"sa":0.4815},{"date":"2023-05-17","o":4699.25,"h":4800.75,"l":4690.0,"c":4798.75,"v":73232.0,"dr":0.0449,"sa":0.4808},{"date":"2023-05-18","o":4776.75,"h":4976.25,"l":4725.75,"c":4967.5,"v":48590.0,"dr":0.0352,"sa":0.4802},{"date":"2023-05-19","o":4967.5,"h":4985.25,"l":4869.25,"c":4888.25,"v":77710.0,"dr":-0.016,"sa":0.4688},{"date":"2023-05-22","o":4946.0,"h":4946.0,"l":4833.0,"c":4855.75,"v":4552.0,"dr":-0.0066,"sa":0.4685},{"date":"2023-05-23","o":4881.5,"h":4881.5,"l":4750.0,"c":4768.75,"v":5804.0,"dr":-0.0179,"sa":0.4673},{"date":"2023-05-24","o":4740.5,"h":4776.0,"l":4693.75,"c":4732.25,"v":2738.0,"dr":-0.0077,"sa":0.4674},{"date":"2023-05-29","o":4775.0,"h":4895.0,"l":4600.0,"c":4845.5,"v":404.0,"dr":0.0239,"sa":0.4674},{"date":"2023-05-30","o":4735.5,"h":4735.5,"l":4585.0,"c":4600.25,"v":10476.0,"dr":-0.0506,"sa":0.4704},{"date":"2023-05-31","o":4596.25,"h":4596.25,"l":4510.5,"c":4560.0,"v":5256.0,"dr":-0.0087,"sa":0.4694},{"date":"2023-06-01","o":4655.0,"h":4819.0,"l":4607.25,"c":4816.75,"v":4294.0,"dr":0.0563,"sa":0.4723},{"date":"2023-06-02","o":4871.75,"h":5042.0,"l":4871.75,"c":5027.0,"v":5328.0,"dr":0.0436,"sa":0.4733},{"date":"2023-06-05","o":5030.0,"h":5030.0,"l":4904.75,"c":5005.75,"v":4122.0,"dr":-0.0042,"sa":0.472},{"date":"2023-06-06","o":5051.0,"h":5100.0,"l":5008.5,"c":5100.0,"v":1802.0,"dr":0.0188,"sa":0.4705},{"date":"2023-06-07","o":5000.0,"h":5174.0,"l":5000.0,"c":5121.0,"v":8336.0,"dr":0.0041,"sa":0.4704},{"date":"2023-06-08","o":5125.0,"h":5291.5,"l":5125.0,"c":5273.25,"v":2640.0,"dr":0.0297,"sa":0.4685},{"date":"2023-06-09","o":5275.0,"h":5308.0,"l":5238.75,"c":5281.5,"v":1884.0,"dr":0.0016,"sa":0.4685},{"date":"2023-06-12","o":5017.5,"h":5136.0,"l":4942.0,"c":5080.0,"v":11484.0,"dr":-0.0382,"sa":0.4702},{"date":"2023-06-13","o":5230.0,"h":5231.0,"l":5105.0,"c":5106.0,"v":4884.0,"dr":0.0051,"sa":0.4698},{"date":"2023-06-14","o":5120.0,"h":5166.5,"l":5092.25,"c":5125.0,"v":6344.0,"dr":0.0037,"sa":0.4698},{"date":"2023-06-15","o":5170.25,"h":5196.75,"l":5130.25,"c":5175.25,"v":1412.0,"dr":0.0098,"sa":0.4697},{"date":"2023-06-16","o":5229.25,"h":5229.25,"l":5131.0,"c":5187.0,"v":4716.0,"dr":0.0023,"sa":0.4695},{"date":"2023-06-21","o":5161.75,"h":5172.0,"l":5052.0,"c":5160.0,"v":7334.0,"dr":-0.0052,"sa":0.4691},{"date":"2023-06-22","o":5156.0,"h":5204.5,"l":5139.25,"c":5196.5,"v":1618.0,"dr":0.0071,"sa":0.469},{"date":"2023-06-23","o":5400.0,"h":5400.0,"l":5137.0,"c":5184.5,"v":2434.0,"dr":-0.0023,"sa":0.4674},{"date":"2023-06-26","o":5225.0,"h":5225.0,"l":5088.0,"c":5094.75,"v":4840.0,"dr":-0.0173,"sa":0.4679},{"date":"2023-06-27","o":5090.0,"h":5160.5,"l":5090.0,"c":5125.0,"v":4026.0,"dr":0.0059,"sa":0.4677},{"date":"2023-06-28","o":5250.0,"h":5250.0,"l":4990.5,"c":4994.25,"v":3500.0,"dr":-0.0255,"sa":0.4686},{"date":"2023-06-29","o":5014.0,"h":5093.5,"l":5002.0,"c":5015.5,"v":6664.0,"dr":0.0043,"sa":0.4686},{"date":"2023-06-30","o":5048.0,"h":5126.0,"l":5026.0,"c":5105.5,"v":3372.0,"dr":0.0179,"sa":0.4678},{"date":"2023-07-03","o":5148.5,"h":5275.0,"l":4777.5,"c":5210.0,"v":37742.0,"dr":0.0205,"sa":0.466},{"date":"2023-07-04","o":5210.0,"h":5350.0,"l":5077.5,"c":5270.75,"v":1896.0,"dr":0.0117,"sa":0.4659},{"date":"2023-07-05","o":5343.0,"h":5343.0,"l":5075.0,"c":5092.0,"v":2868.0,"dr":-0.0339,"sa":0.466},{"date":"2023-07-06","o":5073.75,"h":5146.5,"l":5014.5,"c":5124.5,"v":1982.0,"dr":0.0064,"sa":0.4659},{"date":"2023-07-07","o":5204.0,"h":5316.0,"l":5197.5,"c":5306.75,"v":10350.0,"dr":0.0356,"sa":0.4669},{"date":"2023-07-10","o":5345.0,"h":5381.25,"l":5250.0,"c":5279.75,"v":3078.0,"dr":-0.0051,"sa":0.4662},{"date":"2023-07-11","o":5323.5,"h":5357.25,"l":5307.5,"c":5313.5,"v":3648.0,"dr":0.0064,"sa":0.4662},{"date":"2023-07-12","o":5450.0,"h":5532.5,"l":5406.75,"c":5446.25,"v":4322.0,"dr":0.025,"sa":0.4665},{"date":"2023-07-13","o":5537.5,"h":5750.0,"l":5522.0,"c":5748.25,"v":1820.0,"dr":0.0555,"sa":0.4692},{"date":"2023-07-14","o":5742.0,"h":5895.75,"l":5742.0,"c":5888.0,"v":1384.0,"dr":0.0243,"sa":0.4696},{"date":"2023-07-17","o":5890.0,"h":5896.0,"l":5813.0,"c":5820.0,"v":882.0,"dr":-0.0115,"sa":0.465},{"date":"2023-07-18","o":5800.0,"h":5949.0,"l":5800.0,"c":5865.0,"v":1410.0,"dr":0.0077,"sa":0.4647},{"date":"2023-07-19","o":5830.0,"h":5867.0,"l":5768.25,"c":5802.25,"v":5120.0,"dr":-0.0107,"sa":0.4647},{"date":"2023-07-20","o":5847.5,"h":5847.5,"l":5792.25,"c":5815.0,"v":776.0,"dr":0.0022,"sa":0.4548},{"date":"2023-07-21","o":5765.0,"h":5837.0,"l":5687.75,"c":5815.0,"v":3334.0,"dr":0.0,"sa":0.4548},{"date":"2023-07-24","o":5875.0,"h":5922.75,"l":5834.25,"c":5911.0,"v":6048.0,"dr":0.0165,"sa":0.4543},{"date":"2023-07-25","o":6028.0,"h":6141.25,"l":6028.0,"c":6091.0,"v":5438.0,"dr":0.0305,"sa":0.4532},{"date":"2023-07-26","o":6120.0,"h":6132.5,"l":6051.25,"c":6084.75,"v":2324.0,"dr":-0.001,"sa":0.4531},{"date":"2023-07-27","o":6085.0,"h":6161.25,"l":6061.5,"c":6114.75,"v":2146.0,"dr":0.0049,"sa":0.4471},{"date":"2023-07-28","o":6186.0,"h":6186.0,"l":6075.25,"c":6076.75,"v":1046.0,"dr":-0.0062,"sa":0.447},{"date":"2023-07-31","o":6077.0,"h":6190.5,"l":6077.0,"c":6152.5,"v":700.0,"dr":0.0125,"sa":0.4467},{"date":"2023-08-01","o":6149.25,"h":6177.75,"l":6090.0,"c":6177.75,"v":4914.0,"dr":0.0041,"sa":0.4422},{"date":"2023-08-02","o":6042.0,"h":6042.0,"l":5700.5,"c":5820.25,"v":9116.0,"dr":-0.0579,"sa":0.4458},{"date":"2023-08-03","o":8300.0,"h":8500.0,"l":8288.5,"c":8500.0,"v":1628.0,"dr":0.4604,"sa":0.6346},{"date":"2023-08-04","o":6030.0,"h":6116.5,"l":6029.25,"c":6030.0,"v":1402.0,"dr":-0.2906,"sa":0.6985},{"date":"2023-08-07","o":6065.75,"h":6172.0,"l":6065.75,"c":6132.5,"v":1132.0,"dr":0.017,"sa":0.6972},{"date":"2023-08-08","o":6088.0,"h":6163.0,"l":6057.0,"c":6130.5,"v":1488.0,"dr":-0.0003,"sa":0.6972},{"date":"2023-08-09","o":6196.5,"h":6196.5,"l":5975.0,"c":6025.75,"v":2856.0,"dr":-0.0171,"sa":0.6972},{"date":"2023-08-10","o":6004.0,"h":6174.5,"l":6004.0,"c":6099.0,"v":2342.0,"dr":0.0122,"sa":0.6954},{"date":"2023-08-11","o":6106.0,"h":6106.0,"l":5920.0,"c":5998.0,"v":3534.0,"dr":-0.0166,"sa":0.6926},{"date":"2023-08-14","o":6375.0,"h":6624.0,"l":6375.0,"c":6618.0,"v":6250.0,"dr":0.1034,"sa":0.698},{"date":"2023-08-15","o":6568.25,"h":6954.5,"l":6542.5,"c":6949.0,"v":4308.0,"dr":0.05,"sa":0.6994},{"date":"2023-08-16","o":7000.0,"h":7119.0,"l":6986.0,"c":7126.25,"v":3500.0,"dr":0.0255,"sa":0.6992},{"date":"2023-08-17","o":7242.0,"h":7375.0,"l":7236.5,"c":7297.0,"v":2286.0,"dr":0.024,"sa":0.6991},{"date":"2023-08-18","o":7375.0,"h":7375.0,"l":7196.5,"c":7336.25,"v":1370.0,"dr":0.0054,"sa":0.6986},{"date":"2023-08-22","o":7408.25,"h":7500.0,"l":7360.0,"c":7473.5,"v":6088.0,"dr":0.0187,"sa":0.6982},{"date":"2023-08-23","o":7500.0,"h":7826.75,"l":7500.0,"c":7726.25,"v":11986.0,"dr":0.0338,"sa":0.6987},{"date":"2023-08-24","o":7870.0,"h":7870.0,"l":7529.75,"c":7638.25,"v":7534.0,"dr":-0.0114,"sa":0.6984},{"date":"2023-08-25","o":7655.0,"h":7800.0,"l":7602.0,"c":7766.5,"v":3678.0,"dr":0.0168,"sa":0.6985},{"date":"2023-08-28","o":7806.0,"h":8032.75,"l":7806.0,"c":7966.25,"v":2102.0,"dr":0.0257,"sa":0.6988},{"date":"2023-08-29","o":8129.5,"h":8400.75,"l":8098.0,"c":8398.0,"v":3098.0,"dr":0.0542,"sa":0.6998},{"date":"2023-08-30","o":8425.0,"h":8475.0,"l":8150.0,"c":8301.0,"v":2486.0,"dr":-0.0116,"sa":0.6992},{"date":"2023-08-31","o":8472.75,"h":8472.75,"l":8095.25,"c":8136.0,"v":3022.0,"dr":-0.0199,"sa":0.6996},{"date":"2023-09-01","o":8265.5,"h":8342.0,"l":8085.0,"c":8147.5,"v":2554.0,"dr":0.0014,"sa":0.6996},{"date":"2023-09-04","o":8125.0,"h":8500.0,"l":8125.0,"c":8356.5,"v":906.0,"dr":0.0257,"sa":0.6992},{"date":"2023-09-05","o":8128.0,"h":8128.0,"l":7885.0,"c":8041.25,"v":4474.0,"dr":-0.0377,"sa":0.7001},{"date":"2023-09-06","o":8086.75,"h":8086.75,"l":7948.0,"c":8000.0,"v":2268.0,"dr":-0.0051,"sa":0.6998},{"date":"2023-09-07","o":7887.0,"h":7887.0,"l":7553.75,"c":7567.5,"v":1782.0,"dr":-0.0541,"sa":0.7015},{"date":"2023-09-08","o":7565.0,"h":7607.0,"l":7432.25,"c":7511.75,"v":1670.0,"dr":-0.0074,"sa":0.6987},{"date":"2023-09-11","o":7565.0,"h":7647.0,"l":7528.0,"c":7611.0,"v":4732.0,"dr":0.0132,"sa":0.6987},{"date":"2023-09-12","o":7570.25,"h":7570.25,"l":7447.75,"c":7473.0,"v":4974.0,"dr":-0.0181,"sa":0.6975},{"date":"2023-09-13","o":7500.0,"h":7527.0,"l":7407.5,"c":7416.5,"v":2186.0,"dr":-0.0076,"sa":0.6974},{"date":"2023-09-14","o":7535.0,"h":7661.5,"l":7535.0,"c":7583.75,"v":2568.0,"dr":0.0226,"sa":0.6942},{"date":"2023-09-15","o":7499.5,"h":7647.25,"l":7487.5,"c":7487.75,"v":2172.0,"dr":-0.0127,"sa":0.6945},{"date":"2023-09-18","o":7470.0,"h":7516.5,"l":7319.5,"c":7367.75,"v":4258.0,"dr":-0.016,"sa":0.6943},{"date":"2023-09-19","o":7384.0,"h":7384.0,"l":7274.0,"c":7307.75,"v":5102.0,"dr":-0.0081,"sa":0.6942},{"date":"2023-09-20","o":7025.0,"h":7486.5,"l":7025.0,"c":7335.0,"v":3586.0,"dr":0.0037,"sa":0.6934},{"date":"2023-09-21","o":7293.25,"h":7377.0,"l":7135.0,"c":7139.25,"v":12248.0,"dr":-0.0267,"sa":0.6934},{"date":"2023-09-22","o":7355.75,"h":7378.0,"l":7216.75,"c":7243.75,"v":1948.0,"dr":0.0146,"sa":0.6932},{"date":"2023-09-25","o":7312.0,"h":7312.0,"l":7159.75,"c":7244.25,"v":3234.0,"dr":0.0001,"sa":0.6921},{"date":"2023-09-26","o":7150.0,"h":7522.5,"l":7150.0,"c":7440.0,"v":5372.0,"dr":0.027,"sa":0.6911},{"date":"2023-09-27","o":7500.0,"h":7773.5,"l":7500.0,"c":7749.5,"v":3986.0,"dr":0.0416,"sa":0.6917},{"date":"2023-09-28","o":7700.0,"h":8227.25,"l":7700.0,"c":8197.75,"v":6584.0,"dr":0.0578,"sa":0.6936},{"date":"2023-09-29","o":8499.5,"h":8499.5,"l":8087.25,"c":8228.25,"v":4176.0,"dr":0.0037,"sa":0.6926},{"date":"2023-10-02","o":8225.0,"h":8225.0,"l":8037.5,"c":8048.75,"v":5496.0,"dr":-0.0218,"sa":0.6925},{"date":"2023-10-03","o":8050.0,"h":8235.0,"l":7851.0,"c":8170.0,"v":4396.0,"dr":0.0151,"sa":0.6925},{"date":"2023-10-04","o":8170.0,"h":8425.0,"l":8047.5,"c":8397.0,"v":1796.0,"dr":0.0278,"sa":0.6921},{"date":"2023-10-05","o":8425.0,"h":8655.0,"l":8250.0,"c":8277.0,"v":3274.0,"dr":-0.0143,"sa":0.6895},{"date":"2023-10-06","o":8500.0,"h":8500.0,"l":7964.0,"c":7979.0,"v":3422.0,"dr":-0.036,"sa":0.6892},{"date":"2023-10-09","o":8250.0,"h":8260.5,"l":7888.0,"c":8108.25,"v":8034.0,"dr":0.0162,"sa":0.6893},{"date":"2023-10-10","o":8500.0,"h":9300.0,"l":8277.0,"c":8938.25,"v":45088.0,"dr":0.1024,"sa":0.696},{"date":"2023-10-11","o":9000.0,"h":9126.0,"l":8500.0,"c":8863.75,"v":25412.0,"dr":-0.0083,"sa":0.6955},{"date":"2023-10-12","o":8875.0,"h":9250.0,"l":8695.0,"c":8993.5,"v":11912.0,"dr":0.0146,"sa":0.6951},{"date":"2023-10-17","o":9287.25,"h":9700.0,"l":9120.0,"c":9453.0,"v":38742.0,"dr":0.0511,"sa":0.6951},{"date":"2023-10-18","o":9600.0,"h":9600.0,"l":8974.5,"c":8974.5,"v":31438.0,"dr":-0.0506,"sa":0.6973},{"date":"2023-10-19","o":9450.0,"h":9450.0,"l":8911.0,"c":9039.25,"v":25654.0,"dr":0.0072,"sa":0.6959},{"date":"2023-10-20","o":9400.0,"h":9660.0,"l":9175.25,"c":9408.0,"v":30054.0,"dr":0.0408,"sa":0.6961},{"date":"2023-10-23","o":9660.0,"h":9660.0,"l":8276.5,"c":8486.5,"v":6278.0,"dr":-0.0979,"sa":0.7038},{"date":"2023-10-24","o":8750.0,"h":9000.0,"l":7782.0,"c":8522.5,"v":4058.0,"dr":0.0042,"sa":0.7031},{"date":"2023-10-25","o":8551.0,"h":8551.0,"l":7791.0,"c":8248.5,"v":11818.0,"dr":-0.0322,"sa":0.7003},{"date":"2023-10-26","o":8500.0,"h":8899.0,"l":8113.25,"c":8330.0,"v":3658.0,"dr":0.0099,"sa":0.7003},{"date":"2023-10-27","o":8350.0,"h":8350.0,"l":7791.0,"c":8105.5,"v":4034.0,"dr":-0.027,"sa":0.7008},{"date":"2023-10-30","o":7791.0,"h":8183.5,"l":7791.0,"c":7980.0,"v":9954.0,"dr":-0.0155,"sa":0.701},{"date":"2023-10-31","o":8350.0,"h":8350.0,"l":7980.0,"c":8049.75,"v":2780.0,"dr":0.0087,"sa":0.701},{"date":"2023-11-01","o":8005.0,"h":8076.0,"l":7602.5,"c":8018.0,"v":5324.0,"dr":-0.0039,"sa":0.7},{"date":"2023-11-02","o":8150.0,"h":8407.75,"l":7955.0,"c":8068.5,"v":9378.0,"dr":0.0063,"sa":0.7},{"date":"2023-11-03","o":8068.5,"h":8192.5,"l":7940.0,"c":7959.25,"v":14438.0,"dr":-0.0135,"sa":0.7002},{"date":"2023-11-07","o":8000.0,"h":8418.75,"l":7743.0,"c":7875.0,"v":6244.0,"dr":-0.0106,"sa":0.7004},{"date":"2023-11-08","o":7857.5,"h":7945.75,"l":7675.0,"c":7687.75,"v":4944.0,"dr":-0.0238,"sa":0.7008},{"date":"2023-11-09","o":7741.0,"h":7969.75,"l":7650.0,"c":7922.75,"v":2480.0,"dr":0.0306,"sa":0.7012},{"date":"2023-11-10","o":7856.0,"h":7993.75,"l":7627.5,"c":7866.25,"v":4628.0,"dr":-0.0071,"sa":0.7013},{"date":"2023-11-13","o":7800.0,"h":7965.0,"l":7751.75,"c":7825.0,"v":6340.0,"dr":-0.0052,"sa":0.6992},{"date":"2023-11-14","o":7825.0,"h":8150.0,"l":7825.0,"c":7921.5,"v":3226.0,"dr":0.0123,"sa":0.6992},{"date":"2023-11-15","o":7850.0,"h":8215.75,"l":7850.0,"c":7940.25,"v":5446.0,"dr":0.0024,"sa":0.6914},{"date":"2023-11-16","o":7950.0,"h":8096.0,"l":7652.0,"c":7924.5,"v":19698.0,"dr":-0.002,"sa":0.6912},{"date":"2023-11-17","o":8244.0,"h":8244.0,"l":7767.75,"c":8065.25,"v":6102.0,"dr":0.0178,"sa":0.6913},{"date":"2023-11-21","o":8550.0,"h":10081.0,"l":8151.0,"c":8486.5,"v":8416.0,"dr":0.0522,"sa":0.6924},{"date":"2023-11-22","o":8500.0,"h":9877.5,"l":8500.0,"c":9304.25,"v":3384.0,"dr":0.0964,"sa":0.6975},{"date":"2023-11-23","o":9250.0,"h":10250.0,"l":8810.5,"c":10065.75,"v":2036.0,"dr":0.0818,"sa":0.7004},{"date":"2023-11-24","o":10070.0,"h":10200.0,"l":8500.0,"c":9600.0,"v":11110.0,"dr":-0.0463,"sa":0.7022},{"date":"2023-11-27","o":9570.0,"h":9570.0,"l":8294.0,"c":8798.0,"v":5480.0,"dr":-0.0835,"sa":0.7078},{"date":"2023-11-28","o":8950.0,"h":8950.0,"l":8005.0,"c":8526.0,"v":4710.0,"dr":-0.0309,"sa":0.7087},{"date":"2023-11-29","o":8605.0,"h":9250.0,"l":8311.5,"c":8318.25,"v":4782.0,"dr":-0.0244,"sa":0.7091},{"date":"2023-11-30","o":8250.0,"h":8430.0,"l":8025.0,"c":8250.5,"v":3136.0,"dr":-0.0081,"sa":0.7085},{"date":"2023-12-01","o":8350.0,"h":9148.5,"l":8300.0,"c":8910.0,"v":6558.0,"dr":0.0799,"sa":0.7122},{"date":"2023-12-04","o":9407.5,"h":10050.0,"l":8606.0,"c":8850.0,"v":6676.0,"dr":-0.0067,"sa":0.7122},{"date":"2023-12-05","o":9166.25,"h":9299.25,"l":8470.25,"c":8751.0,"v":6098.0,"dr":-0.0112,"sa":0.712},{"date":"2023-12-06","o":9150.0,"h":9600.0,"l":8760.0,"c":9055.5,"v":12354.0,"dr":0.0348,"sa":0.7121},{"date":"2023-12-07","o":9056.0,"h":9670.0,"l":8682.75,"c":9641.75,"v":5342.0,"dr":0.0647,"sa":0.7124},{"date":"2023-12-11","o":10000.0,"h":10450.0,"l":9324.0,"c":9750.25,"v":3978.0,"dr":0.0113,"sa":0.7121},{"date":"2023-12-12","o":10000.0,"h":10638.0,"l":9696.5,"c":10062.25,"v":7396.0,"dr":0.032,"sa":0.7125},{"date":"2023-12-13","o":9670.0,"h":10600.0,"l":9195.5,"c":10098.75,"v":3000.0,"dr":0.0036,"sa":0.7122},{"date":"2023-12-14","o":10050.0,"h":10600.0,"l":9691.25,"c":10573.75,"v":5836.0,"dr":0.047,"sa":0.713},{"date":"2023-12-15","o":10550.0,"h":10789.8,"l":10046.0,"c":10161.0,"v":1970.0,"dr":-0.039,"sa":0.7142},{"date":"2023-12-18","o":10567.0,"h":10625.0,"l":10051.0,"c":10093.0,"v":7504.0,"dr":-0.0067,"sa":0.7131},{"date":"2023-12-19","o":10488.5,"h":10500.0,"l":10093.0,"c":10247.0,"v":5980.0,"dr":0.0153,"sa":0.7126},{"date":"2023-12-20","o":10255.0,"h":10469.0,"l":10109.8,"c":10145.5,"v":2170.0,"dr":-0.0099,"sa":0.7119},{"date":"2023-12-21","o":10250.0,"h":10513.8,"l":9650.0,"c":10200.0,"v":4250.0,"dr":0.0054,"sa":0.7119},{"date":"2023-12-22","o":10205.0,"h":10548.0,"l":9728.0,"c":9956.25,"v":6706.0,"dr":-0.0239,"sa":0.7121},{"date":"2023-12-26","o":9750.0,"h":10100.0,"l":9500.5,"c":9770.0,"v":10792.0,"dr":-0.0187,"sa":0.7113},{"date":"2023-12-27","o":9770.25,"h":9792.75,"l":9500.25,"c":9542.0,"v":2480.0,"dr":-0.0233,"sa":0.7117},{"date":"2023-12-28","o":9897.5,"h":10131.0,"l":9432.5,"c":9940.5,"v":3684.0,"dr":0.0418,"sa":0.7125},{"date":"2023-12-29","o":10300.0,"h":10499.0,"l":9856.0,"c":10370.5,"v":4226.0,"dr":0.0433,"sa":0.7134},{"date":"2024-01-02","o":10350.0,"h":10750.0,"l":10000.0,"c":10320.75,"v":5698.0,"dr":-0.0048,"sa":0.7131},{"date":"2024-01-03","o":10700.0,"h":10923.0,"l":9750.0,"c":10820.0,"v":6058.0,"dr":0.0484,"sa":0.7143},{"date":"2024-01-04","o":10850.0,"h":11275.0,"l":10350.0,"c":11219.5,"v":10518.0,"dr":0.0369,"sa":0.715},{"date":"2024-01-05","o":11300.0,"h":11895.0,"l":11219.5,"c":11691.75,"v":4700.0,"dr":0.0421,"sa":0.7155},{"date":"2024-01-08","o":11900.0,"h":12325.0,"l":11360.2,"c":12264.75,"v":8520.0,"dr":0.049,"sa":0.7157},{"date":"2024-01-09","o":12265.0,"h":13081.2,"l":11915.0,"c":12114.0,"v":4072.0,"dr":-0.0123,"sa":0.7157},{"date":"2024-01-10","o":12050.0,"h":12724.5,"l":11893.8,"c":12062.5,"v":5358.0,"dr":-0.0043,"sa":0.7157},{"date":"2024-01-11","o":12054.5,"h":12724.5,"l":11612.5,"c":11880.5,"v":3188.0,"dr":-0.0151,"sa":0.716},{"date":"2024-01-12","o":12000.0,"h":12244.2,"l":11306.0,"c":12100.0,"v":4994.0,"dr":0.0185,"sa":0.7155},{"date":"2024-01-15","o":12100.0,"h":12747.2,"l":11750.0,"c":12350.0,"v":1684.0,"dr":0.0207,"sa":0.7156},{"date":"2024-01-16","o":12300.0,"h":12521.2,"l":11712.2,"c":12254.25,"v":2464.0,"dr":-0.0078,"sa":0.7155},{"date":"2024-01-17","o":12254.0,"h":12947.5,"l":11700.0,"c":12390.5,"v":5384.0,"dr":0.0111,"sa":0.7152},{"date":"2024-01-18","o":12400.5,"h":12807.8,"l":12306.5,"c":12448.75,"v":6020.0,"dr":0.0047,"sa":0.7149},{"date":"2024-01-19","o":12475.0,"h":12800.0,"l":12165.0,"c":12730.0,"v":3038.0,"dr":0.0226,"sa":0.714},{"date":"2024-01-22","o":12690.0,"h":12950.0,"l":12400.0,"c":12714.25,"v":1924.0,"dr":-0.0012,"sa":0.7135},{"date":"2024-01-23","o":12625.0,"h":12950.0,"l":12475.0,"c":12575.0,"v":1084.0,"dr":-0.011,"sa":0.7126},{"date":"2024-01-24","o":13000.0,"h":13200.0,"l":12643.5,"c":12744.0,"v":3483.0,"dr":0.0134,"sa":0.7124},{"date":"2024-01-25","o":12870.0,"h":13500.0,"l":12500.0,"c":12518.0,"v":1264.0,"dr":-0.0177,"sa":0.7117},{"date":"2024-01-26","o":12500.5,"h":12860.5,"l":12150.5,"c":12319.0,"v":3174.0,"dr":-0.0159,"sa":0.712},{"date":"2024-01-29","o":12500.0,"h":12540.5,"l":11820.5,"c":12444.5,"v":3768.0,"dr":0.0102,"sa":0.7116},{"date":"2024-01-30","o":12444.5,"h":12564.0,"l":12242.0,"c":12464.5,"v":2892.0,"dr":0.0016,"sa":0.7107},{"date":"2024-01-31","o":12053.0,"h":12500.0,"l":11836.0,"c":12221.5,"v":2476.0,"dr":-0.0195,"sa":0.7061},{"date":"2024-02-01","o":12235.0,"h":12500.0,"l":12106.5,"c":12500.0,"v":2977.0,"dr":0.0228,"sa":0.7057},{"date":"2024-02-02","o":12500.0,"h":13114.5,"l":12220.0,"c":12595.0,"v":4933.0,"dr":0.0076,"sa":0.7057},{"date":"2024-02-06","o":12400.0,"h":12626.5,"l":11948.0,"c":12017.0,"v":6760.0,"dr":-0.0459,"sa":0.7075},{"date":"2024-02-07","o":12000.0,"h":12600.0,"l":11999.0,"c":12100.0,"v":2900.0,"dr":0.0069,"sa":0.707},{"date":"2024-02-08","o":12100.0,"h":12350.0,"l":11708.0,"c":11765.5,"v":3267.0,"dr":-0.0276,"sa":0.7078},{"date":"2024-02-09","o":11608.0,"h":11958.0,"l":11545.5,"c":11582.5,"v":1779.0,"dr":-0.0156,"sa":0.7077},{"date":"2024-02-14","o":11120.0,"h":11300.0,"l":10772.0,"c":10945.0,"v":1240.0,"dr":-0.055,"sa":0.7103},{"date":"2024-02-15","o":10945.0,"h":11350.0,"l":10661.0,"c":10730.5,"v":1759.0,"dr":-0.0196,"sa":0.7107},{"date":"2024-02-16","o":10850.0,"h":10850.0,"l":10256.5,"c":10532.0,"v":9359.0,"dr":-0.0185,"sa":0.7106},{"date":"2024-02-19","o":10950.0,"h":11198.0,"l":10500.0,"c":10801.0,"v":934.0,"dr":0.0255,"sa":0.7108},{"date":"2024-02-20","o":11100.0,"h":11200.0,"l":10400.0,"c":10576.0,"v":2217.0,"dr":-0.0208,"sa":0.7109},{"date":"2024-02-21","o":10811.0,"h":11480.0,"l":10811.0,"c":11341.0,"v":12017.0,"dr":0.0723,"sa":0.7139},{"date":"2024-02-22","o":11388.5,"h":11800.0,"l":10869.5,"c":10945.5,"v":4465.0,"dr":-0.0349,"sa":0.715},{"date":"2024-02-23","o":10827.0,"h":11139.0,"l":10606.5,"c":11129.5,"v":4592.0,"dr":0.0168,"sa":0.7144},{"date":"2024-02-26","o":11350.0,"h":11699.0,"l":10763.5,"c":10865.5,"v":1928.0,"dr":-0.0237,"sa":0.715},{"date":"2024-02-27","o":10844.0,"h":11143.0,"l":10816.5,"c":11000.0,"v":1227.0,"dr":0.0124,"sa":0.715},{"date":"2024-02-28","o":10802.0,"h":11059.0,"l":10591.5,"c":10591.5,"v":1588.0,"dr":-0.0371,"sa":0.716},{"date":"2024-02-29","o":10790.0,"h":11056.0,"l":10101.0,"c":10823.0,"v":3223.0,"dr":0.0219,"sa":0.7148},{"date":"2024-03-01","o":11000.0,"h":11140.0,"l":10702.0,"c":11033.5,"v":20904.0,"dr":0.0194,"sa":0.7149},{"date":"2024-03-04","o":10990.0,"h":11187.5,"l":10365.5,"c":10471.5,"v":4925.0,"dr":-0.0509,"sa":0.7169},{"date":"2024-03-05","o":10500.0,"h":10986.0,"l":10004.0,"c":10030.0,"v":3560.0,"dr":-0.0422,"sa":0.7181},{"date":"2024-03-06","o":9820.0,"h":10359.5,"l":9600.0,"c":10083.5,"v":5525.0,"dr":0.0053,"sa":0.7181},{"date":"2024-03-07","o":10083.0,"h":10285.0,"l":9670.0,"c":10104.5,"v":2541.0,"dr":0.0021,"sa":0.7181},{"date":"2024-03-08","o":10104.5,"h":10480.0,"l":9808.0,"c":10476.5,"v":4474.0,"dr":0.0368,"sa":0.7187},{"date":"2024-03-11","o":10400.0,"h":10498.0,"l":10224.5,"c":10279.5,"v":5066.0,"dr":-0.0188,"sa":0.7188},{"date":"2024-03-12","o":9900.0,"h":11198.0,"l":9900.0,"c":10871.0,"v":4630.0,"dr":0.0575,"sa":0.72},{"date":"2024-03-13","o":10970.0,"h":11131.5,"l":10515.0,"c":10594.0,"v":6571.0,"dr":-0.0255,"sa":0.7204},{"date":"2024-03-14","o":10459.5,"h":10672.5,"l":10450.0,"c":10468.5,"v":2521.0,"dr":-0.0118,"sa":0.7205},{"date":"2024-03-15","o":10460.0,"h":10658.0,"l":10386.0,"c":10637.5,"v":1513.0,"dr":0.0161,"sa":0.7206},{"date":"2024-03-18","o":10623.0,"h":10741.5,"l":10572.5,"c":10718.0,"v":8453.0,"dr":0.0076,"sa":0.7202},{"date":"2024-03-19","o":10715.0,"h":11007.0,"l":10715.0,"c":11000.0,"v":4473.0,"dr":0.0263,"sa":0.72},{"date":"2024-03-20","o":11000.0,"h":11348.0,"l":10941.0,"c":11278.0,"v":4308.0,"dr":0.0253,"sa":0.7203},{"date":"2024-03-21","o":11260.0,"h":11415.0,"l":11221.5,"c":11300.5,"v":6364.0,"dr":0.002,"sa":0.7195},{"date":"2024-03-22","o":11400.0,"h":11430.5,"l":11186.0,"c":11186.0,"v":3239.0,"dr":-0.0101,"sa":0.7197},{"date":"2024-03-25","o":11188.0,"h":11431.0,"l":11080.0,"c":11102.0,"v":8460.0,"dr":-0.0075,"sa":0.7198},{"date":"2024-03-26","o":11080.0,"h":11481.0,"l":11064.5,"c":11348.0,"v":1905.0,"dr":0.0222,"sa":0.7172},{"date":"2024-03-27","o":11349.0,"h":11566.5,"l":11333.0,"c":11419.0,"v":33003.0,"dr":0.0063,"sa":0.7169},{"date":"2024-04-03","o":11500.0,"h":11500.0,"l":10916.0,"c":11010.0,"v":4993.0,"dr":-0.0358,"sa":0.7178},{"date":"2024-04-04","o":11000.0,"h":11279.5,"l":11000.0,"c":11130.5,"v":3206.0,"dr":0.0109,"sa":0.7178},{"date":"2024-04-05","o":11019.5,"h":11131.0,"l":10850.0,"c":11096.5,"v":8306.0,"dr":-0.0031,"sa":0.7179},{"date":"2024-04-08","o":11200.0,"h":11386.5,"l":11058.0,"c":11381.0,"v":3029.0,"dr":0.0256,"sa":0.7174},{"date":"2024-04-09","o":11380.0,"h":11505.5,"l":11312.0,"c":11505.5,"v":15780.0,"dr":0.0109,"sa":0.7168},{"date":"2024-04-10","o":11415.0,"h":11588.0,"l":11315.0,"c":11545.0,"v":5391.0,"dr":0.0034,"sa":0.7166},{"date":"2024-04-11","o":11612.0,"h":11612.0,"l":11169.5,"c":11260.0,"v":5926.0,"dr":-0.0247,"sa":0.7172},{"date":"2024-04-12","o":11100.0,"h":11417.5,"l":11100.0,"c":11186.5,"v":5371.0,"dr":-0.0065,"sa":0.7168},{"date":"2024-04-15","o":11220.0,"h":11674.0,"l":11220.0,"c":11485.0,"v":1483.0,"dr":0.0267,"sa":0.7166},{"date":"2024-04-16","o":11311.5,"h":11445.0,"l":11188.5,"c":11405.5,"v":5128.0,"dr":-0.0069,"sa":0.7167},{"date":"2024-04-17","o":11281.0,"h":11628.5,"l":11246.5,"c":11308.0,"v":1070.0,"dr":-0.0085,"sa":0.7168},{"date":"2024-04-18","o":11300.0,"h":11461.0,"l":11210.0,"c":11423.0,"v":3233.0,"dr":0.0102,"sa":0.7159},{"date":"2024-04-19","o":11458.5,"h":11540.5,"l":11349.0,"c":11540.5,"v":10827.0,"dr":0.0103,"sa":0.7152},{"date":"2024-04-22","o":11540.0,"h":11566.0,"l":11315.0,"c":11370.5,"v":6211.0,"dr":-0.0147,"sa":0.7152},{"date":"2024-04-23","o":11350.0,"h":11350.0,"l":11051.0,"c":11214.0,"v":3585.0,"dr":-0.0138,"sa":0.7151},{"date":"2024-04-24","o":11242.5,"h":11242.5,"l":11050.0,"c":11139.0,"v":3838.0,"dr":-0.0067,"sa":0.7152},{"date":"2024-04-25","o":11580.0,"h":11580.0,"l":11134.5,"c":11529.0,"v":5922.0,"dr":0.035,"sa":0.7157},{"date":"2024-04-26","o":11619.5,"h":12029.0,"l":11619.5,"c":11790.0,"v":2336.0,"dr":0.0226,"sa":0.7159},{"date":"2024-04-29","o":11900.0,"h":11900.0,"l":11630.0,"c":11780.5,"v":4768.0,"dr":-0.0008,"sa":0.7159},{"date":"2024-04-30","o":11800.0,"h":12090.0,"l":11439.0,"c":11496.0,"v":4926.0,"dr":-0.0242,"sa":0.7138},{"date":"2024-05-02","o":11600.0,"h":11600.0,"l":11000.0,"c":11376.5,"v":19170.0,"dr":-0.0104,"sa":0.7136},{"date":"2024-05-03","o":11376.5,"h":11438.0,"l":11205.0,"c":11289.5,"v":8254.0,"dr":-0.0076,"sa":0.7136},{"date":"2024-05-06","o":11300.0,"h":11352.5,"l":11050.0,"c":11208.5,"v":7880.0,"dr":-0.0072,"sa":0.7134},{"date":"2024-05-07","o":11280.0,"h":11280.0,"l":11040.0,"c":11124.0,"v":2398.0,"dr":-0.0075,"sa":0.7132},{"date":"2024-05-08","o":11100.0,"h":11100.0,"l":10830.0,"c":10866.5,"v":2688.0,"dr":-0.0231,"sa":0.713},{"date":"2024-05-09","o":10867.0,"h":11290.5,"l":10867.0,"c":11282.5,"v":5620.0,"dr":0.0383,"sa":0.7124},{"date":"2024-05-10","o":11400.0,"h":11400.0,"l":11235.0,"c":11342.0,"v":5448.0,"dr":0.0053,"sa":0.7123},{"date":"2024-05-13","o":11449.0,"h":11568.0,"l":11380.0,"c":11496.0,"v":4898.0,"dr":0.0136,"sa":0.7124},{"date":"2024-05-14","o":11507.5,"h":11689.5,"l":11456.5,"c":11672.0,"v":1936.0,"dr":0.0153,"sa":0.7116},{"date":"2024-05-15","o":11698.5,"h":11850.0,"l":11698.5,"c":11769.0,"v":2115.0,"dr":0.0083,"sa":0.7102},{"date":"2024-05-16","o":11728.5,"h":11915.5,"l":11714.0,"c":11858.5,"v":4990.0,"dr":0.0076,"sa":0.7068},{"date":"2024-05-17","o":11958.0,"h":12055.0,"l":11889.5,"c":12017.0,"v":2644.0,"dr":0.0134,"sa":0.7057},{"date":"2024-05-20","o":12100.0,"h":12415.0,"l":11942.5,"c":12412.0,"v":1670.0,"dr":0.0329,"sa":0.706},{"date":"2024-05-21","o":12457.5,"h":13046.5,"l":12457.5,"c":13046.5,"v":2258.0,"dr":0.0511,"sa":0.7074},{"date":"2024-05-22","o":13128.0,"h":13640.5,"l":12968.5,"c":13596.5,"v":11574.0,"dr":0.0422,"sa":0.7079},{"date":"2024-05-23","o":13700.0,"h":13993.0,"l":13279.5,"c":13661.5,"v":1977.0,"dr":0.0048,"sa":0.7076},{"date":"2024-05-24","o":13478.5,"h":13999.5,"l":13204.5,"c":13343.5,"v":4424.0,"dr":-0.0233,"sa":0.7075},{"date":"2024-05-27","o":13313.0,"h":13378.5,"l":12700.5,"c":13353.5,"v":1626.0,"dr":0.0007,"sa":0.7073},{"date":"2024-05-28","o":13378.5,"h":13615.0,"l":13023.0,"c":13260.0,"v":1685.0,"dr":-0.007,"sa":0.7072},{"date":"2024-05-29","o":13023.0,"h":13046.5,"l":12515.5,"c":12775.5,"v":5378.0,"dr":-0.0365,"sa":0.7073},{"date":"2024-05-30","o":12608.0,"h":12992.5,"l":12530.5,"c":12991.0,"v":2484.0,"dr":0.0169,"sa":0.7067},{"date":"2024-05-31","o":12988.0,"h":13508.0,"l":12988.0,"c":13420.5,"v":3904.0,"dr":0.0331,"sa":0.707},{"date":"2024-06-03","o":13500.0,"h":14118.5,"l":13257.0,"c":14100.0,"v":2557.0,"dr":0.0506,"sa":0.7084},{"date":"2024-06-04","o":14105.0,"h":14595.0,"l":13742.5,"c":13910.5,"v":2269.0,"dr":-0.0134,"sa":0.7082},{"date":"2024-06-05","o":14000.0,"h":14045.5,"l":13650.0,"c":13800.0,"v":1211.0,"dr":-0.0079,"sa":0.7082},{"date":"2024-06-06","o":13850.0,"h":13949.5,"l":13273.0,"c":13310.0,"v":2800.0,"dr":-0.0355,"sa":0.7091},{"date":"2024-06-07","o":13305.0,"h":13305.0,"l":12765.0,"c":12897.5,"v":4617.0,"dr":-0.031,"sa":0.7079},{"date":"2024-06-10","o":12712.0,"h":12872.5,"l":12475.0,"c":12677.0,"v":5243.0,"dr":-0.0171,"sa":0.7081},{"date":"2024-06-11","o":12469.0,"h":12611.0,"l":12440.0,"c":12482.0,"v":2835.0,"dr":-0.0154,"sa":0.7065},{"date":"2024-06-12","o":12500.0,"h":12684.5,"l":12390.0,"c":12450.5,"v":4139.0,"dr":-0.0025,"sa":0.7055},{"date":"2024-06-13","o":12387.0,"h":12599.5,"l":11666.0,"c":12060.0,"v":1902.0,"dr":-0.0314,"sa":0.7063},{"date":"2024-06-14","o":12120.0,"h":12142.0,"l":11849.0,"c":12018.5,"v":2602.0,"dr":-0.0034,"sa":0.7062},{"date":"2024-06-18","o":12030.0,"h":12030.0,"l":11290.0,"c":11700.0,"v":12468.0,"dr":-0.0265,"sa":0.7069},{"date":"2024-06-19","o":11702.0,"h":12200.0,"l":11186.0,"c":11954.5,"v":1597.0,"dr":0.0218,"sa":0.7067},{"date":"2024-06-24","o":12070.0,"h":12249.0,"l":11848.5,"c":12074.5,"v":4318.0,"dr":0.01,"sa":0.7067},{"date":"2024-06-25","o":11934.0,"h":12137.5,"l":11926.5,"c":12005.0,"v":2898.0,"dr":-0.0058,"sa":0.7055},{"date":"2024-06-26","o":12123.0,"h":12449.0,"l":11978.0,"c":12449.0,"v":3784.0,"dr":0.037,"sa":0.7062},{"date":"2024-06-27","o":12386.5,"h":12571.0,"l":12386.5,"c":12529.5,"v":6142.0,"dr":0.0065,"sa":0.7062},{"date":"2024-06-28","o":12529.5,"h":12850.5,"l":12483.5,"c":12728.0,"v":7320.0,"dr":0.0158,"sa":0.7063},{"date":"2024-07-01","o":13040.5,"h":13090.5,"l":12828.5,"c":13005.0,"v":10271.0,"dr":0.0218,"sa":0.7065},{"date":"2024-07-02","o":13299.0,"h":13498.5,"l":13146.5,"c":13386.0,"v":4904.0,"dr":0.0293,"sa":0.7069},{"date":"2024-07-03","o":14000.0,"h":14329.0,"l":12700.0,"c":13530.0,"v":1929.0,"dr":0.0108,"sa":0.7069},{"date":"2024-07-04","o":13700.0,"h":13999.5,"l":12880.0,"c":13739.0,"v":878.0,"dr":0.0154,"sa":0.7069},{"date":"2024-07-05","o":13720.0,"h":13720.0,"l":13033.0,"c":13094.5,"v":8680.0,"dr":-0.0469,"sa":0.7085},{"date":"2024-07-08","o":13094.5,"h":13318.5,"l":12932.0,"c":12962.0,"v":4906.0,"dr":-0.0101,"sa":0.7086},{"date":"2024-07-10","o":12900.0,"h":12900.0,"l":12475.0,"c":12900.0,"v":3880.0,"dr":-0.0048,"sa":0.708},{"date":"2024-07-11","o":13000.0,"h":13250.0,"l":12850.0,"c":13225.0,"v":4741.0,"dr":0.0252,"sa":0.7083},{"date":"2024-07-12","o":13175.0,"h":13600.0,"l":13175.0,"c":13425.0,"v":2660.0,"dr":0.0151,"sa":0.7083},{"date":"2024-07-15","o":13050.0,"h":13050.0,"l":12200.0,"c":12300.0,"v":9958.0,"dr":-0.0838,"sa":0.7136},{"date":"2024-07-16","o":12300.0,"h":12300.0,"l":11625.0,"c":12050.0,"v":2066.0,"dr":-0.0203,"sa":0.714},{"date":"2024-07-17","o":12025.0,"h":12175.0,"l":11850.0,"c":11950.0,"v":2401.0,"dr":-0.0083,"sa":0.7131},{"date":"2024-07-18","o":11925.0,"h":12175.0,"l":11750.0,"c":11900.0,"v":4963.0,"dr":-0.0042,"sa":0.7132},{"date":"2024-07-19","o":11950.0,"h":11950.0,"l":11750.0,"c":11875.0,"v":2865.0,"dr":-0.0021,"sa":0.7125},{"date":"2024-07-22","o":11600.0,"h":12050.0,"l":11600.0,"c":12050.0,"v":11402.0,"dr":0.0147,"sa":0.7125},{"date":"2024-07-23","o":12000.0,"h":12075.0,"l":11800.0,"c":12025.0,"v":3892.0,"dr":-0.0021,"sa":0.7125},{"date":"2024-07-24","o":12025.0,"h":12025.0,"l":11750.0,"c":11800.0,"v":2919.0,"dr":-0.0187,"sa":0.7126},{"date":"2024-07-25","o":11875.0,"h":12025.0,"l":11800.0,"c":11925.0,"v":2232.0,"dr":0.0106,"sa":0.7108},{"date":"2024-07-26","o":11800.0,"h":12025.0,"l":11725.0,"c":11900.0,"v":1756.0,"dr":-0.0021,"sa":0.7105},{"date":"2024-07-29","o":11775.0,"h":11975.0,"l":11525.0,"c":11600.0,"v":1063.0,"dr":-0.0252,"sa":0.7109},{"date":"2024-07-30","o":11450.0,"h":11550.0,"l":11175.0,"c":11225.0,"v":1045.0,"dr":-0.0323,"sa":0.7118},{"date":"2024-07-31","o":11000.0,"h":11250.0,"l":10600.0,"c":11125.0,"v":10893.0,"dr":-0.0089,"sa":0.7118},{"date":"2024-08-01","o":10825.0,"h":11225.0,"l":10825.0,"c":10925.0,"v":3327.0,"dr":-0.018,"sa":0.7121},{"date":"2024-08-02","o":10825.0,"h":11000.0,"l":10725.0,"c":10925.0,"v":2108.0,"dr":0.0,"sa":0.7121},{"date":"2024-08-05","o":10200.0,"h":10975.0,"l":10200.0,"c":10950.0,"v":3097.0,"dr":0.0023,"sa":0.712},{"date":"2024-08-06","o":11125.0,"h":11200.0,"l":10950.0,"c":11075.0,"v":2968.0,"dr":0.0114,"sa":0.7115},{"date":"2024-08-07","o":11100.0,"h":11275.0,"l":10950.0,"c":11025.0,"v":2661.0,"dr":-0.0045,"sa":0.7115},{"date":"2024-08-08","o":10950.0,"h":11200.0,"l":10950.0,"c":11125.0,"v":4814.0,"dr":0.0091,"sa":0.7116},{"date":"2024-08-09","o":11125.0,"h":11150.0,"l":10950.0,"c":11100.0,"v":3206.0,"dr":-0.0022,"sa":0.7115},{"date":"2024-08-12","o":11100.0,"h":11150.0,"l":10950.0,"c":11050.0,"v":2239.0,"dr":-0.0045,"sa":0.7115},{"date":"2024-08-13","o":11050.0,"h":11225.0,"l":10825.0,"c":10950.0,"v":1722.0,"dr":-0.009,"sa":0.7116},{"date":"2024-08-14","o":10800.0,"h":11050.0,"l":10750.0,"c":11050.0,"v":2003.0,"dr":0.0091,"sa":0.709},{"date":"2024-08-15","o":11025.0,"h":11250.0,"l":10875.0,"c":11125.0,"v":1356.0,"dr":0.0068,"sa":0.5406},{"date":"2024-08-16","o":11225.0,"h":11250.0,"l":10925.0,"c":11100.0,"v":10954.0,"dr":-0.0022,"sa":0.454},{"date":"2024-08-19","o":11225.0,"h":11375.0,"l":11125.0,"c":11200.0,"v":1534.0,"dr":0.009,"sa":0.4539},{"date":"2024-08-20","o":11175.0,"h":11175.0,"l":10975.0,"c":11050.0,"v":1579.0,"dr":-0.0134,"sa":0.4541},{"date":"2024-08-21","o":11225.0,"h":11225.0,"l":11025.0,"c":11150.0,"v":1892.0,"dr":0.009,"sa":0.4537},{"date":"2024-08-22","o":11150.0,"h":11150.0,"l":10800.0,"c":10950.0,"v":10011.0,"dr":-0.0179,"sa":0.4541},{"date":"2024-08-23","o":11000.0,"h":11050.0,"l":10900.0,"c":11025.0,"v":3009.0,"dr":0.0068,"sa":0.4537},{"date":"2024-08-26","o":11225.0,"h":11225.0,"l":10925.0,"c":11100.0,"v":2212.0,"dr":0.0068,"sa":0.4424},{"date":"2024-08-27","o":11500.0,"h":11500.0,"l":11075.0,"c":11225.0,"v":7619.0,"dr":0.0113,"sa":0.4399},{"date":"2024-08-28","o":11025.0,"h":11200.0,"l":10900.0,"c":11000.0,"v":1707.0,"dr":-0.02,"sa":0.4398},{"date":"2024-08-29","o":11000.0,"h":11000.0,"l":10750.0,"c":10950.0,"v":4173.0,"dr":-0.0045,"sa":0.4393},{"date":"2024-08-30","o":10900.0,"h":11025.0,"l":10725.0,"c":10950.0,"v":7739.0,"dr":0.0,"sa":0.4393},{"date":"2024-09-02","o":11100.0,"h":11950.0,"l":11000.0,"c":11100.0,"v":1539.0,"dr":0.0137,"sa":0.4391},{"date":"2024-09-03","o":11100.0,"h":11100.0,"l":10600.0,"c":10675.0,"v":3690.0,"dr":-0.0383,"sa":0.4398},{"date":"2024-09-04","o":10775.0,"h":10825.0,"l":10400.0,"c":10500.0,"v":1232.0,"dr":-0.0164,"sa":0.44},{"date":"2024-09-05","o":10700.0,"h":10700.0,"l":10325.0,"c":10325.0,"v":4114.0,"dr":-0.0167,"sa":0.4401},{"date":"2024-09-06","o":10325.0,"h":10500.0,"l":10075.0,"c":10150.0,"v":9149.0,"dr":-0.0169,"sa":0.4398},{"date":"2024-09-09","o":10200.0,"h":10200.0,"l":9860.0,"c":9900.0,"v":10112.0,"dr":-0.0246,"sa":0.4374},{"date":"2024-09-10","o":9760.0,"h":9780.0,"l":9630.0,"c":9670.0,"v":17301.0,"dr":-0.0232,"sa":0.4379},{"date":"2024-09-11","o":9680.0,"h":9890.0,"l":9600.0,"c":9820.0,"v":5222.0,"dr":0.0155,"sa":0.4376},{"date":"2024-09-12","o":9800.0,"h":10225.0,"l":9800.0,"c":10200.0,"v":6438.0,"dr":0.0387,"sa":0.4392},{"date":"2024-09-13","o":10200.0,"h":10600.0,"l":10200.0,"c":10500.0,"v":19352.0,"dr":0.0294,"sa":0.4394},{"date":"2024-09-16","o":10525.0,"h":10675.0,"l":10400.0,"c":10650.0,"v":10452.0,"dr":0.0143,"sa":0.4379},{"date":"2024-09-17","o":10775.0,"h":10825.0,"l":10600.0,"c":10750.0,"v":6452.0,"dr":0.0094,"sa":0.4379},{"date":"2024-09-18","o":10825.0,"h":10825.0,"l":10525.0,"c":10600.0,"v":16042.0,"dr":-0.014,"sa":0.4346},{"date":"2024-09-19","o":10875.0,"h":11000.0,"l":10825.0,"c":10975.0,"v":4965.0,"dr":0.0354,"sa":0.4358},{"date":"2024-09-20","o":11175.0,"h":11175.0,"l":10600.0,"c":10750.0,"v":13706.0,"dr":-0.0205,"sa":0.4362},{"date":"2024-09-23","o":10850.0,"h":11000.0,"l":10750.0,"c":10975.0,"v":2671.0,"dr":0.0209,"sa":0.4362},{"date":"2024-09-24","o":11100.0,"h":11400.0,"l":11100.0,"c":11175.0,"v":4561.0,"dr":0.0182,"sa":0.4364},{"date":"2024-09-25","o":11200.0,"h":11200.0,"l":10950.0,"c":11000.0,"v":2263.0,"dr":-0.0157,"sa":0.4362},{"date":"2024-09-26","o":11375.0,"h":11425.0,"l":11225.0,"c":11300.0,"v":2524.0,"dr":0.0273,"sa":0.4367},{"date":"2024-09-27","o":11325.0,"h":11500.0,"l":11300.0,"c":11350.0,"v":6772.0,"dr":0.0044,"sa":0.4364},{"date":"2024-09-30","o":11400.0,"h":11425.0,"l":11200.0,"c":11350.0,"v":1815.0,"dr":0.0,"sa":0.4363},{"date":"2024-10-01","o":11600.0,"h":11750.0,"l":11425.0,"c":11700.0,"v":5344.0,"dr":0.0308,"sa":0.4372},{"date":"2024-10-02","o":11700.0,"h":11825.0,"l":11400.0,"c":11475.0,"v":3070.0,"dr":-0.0192,"sa":0.4368},{"date":"2024-10-03","o":11350.0,"h":11400.0,"l":11150.0,"c":11300.0,"v":1744.0,"dr":-0.0153,"sa":0.4369},{"date":"2024-10-04","o":11300.0,"h":11375.0,"l":11175.0,"c":11200.0,"v":2028.0,"dr":-0.0088,"sa":0.4371},{"date":"2024-10-07","o":11275.0,"h":11475.0,"l":11250.0,"c":11325.0,"v":3143.0,"dr":0.0112,"sa":0.4365},{"date":"2024-10-08","o":11275.0,"h":11275.0,"l":10875.0,"c":10975.0,"v":3163.0,"dr":-0.0309,"sa":0.4359},{"date":"2024-10-09","o":10875.0,"h":10875.0,"l":10525.0,"c":10650.0,"v":3712.0,"dr":-0.0296,"sa":0.4334},{"date":"2024-10-10","o":10625.0,"h":10775.0,"l":10550.0,"c":10575.0,"v":30770.0,"dr":-0.007,"sa":0.4334},{"date":"2024-10-14","o":10550.0,"h":10625.0,"l":10350.0,"c":10575.0,"v":2080.0,"dr":0.0,"sa":0.4328},{"date":"2024-10-15","o":10600.0,"h":10600.0,"l":10300.0,"c":10300.0,"v":4875.0,"dr":-0.026,"sa":0.4335},{"date":"2024-10-16","o":10150.0,"h":10500.0,"l":10150.0,"c":10500.0,"v":5218.0,"dr":0.0194,"sa":0.433},{"date":"2024-10-17","o":10475.0,"h":10750.0,"l":10450.0,"c":10675.0,"v":2878.0,"dr":0.0167,"sa":0.433},{"date":"2024-10-18","o":10700.0,"h":10775.0,"l":10500.0,"c":10525.0,"v":7938.0,"dr":-0.0141,"sa":0.4317},{"date":"2024-10-21","o":10575.0,"h":10600.0,"l":10275.0,"c":10325.0,"v":2378.0,"dr":-0.019,"sa":0.4319},{"date":"2024-10-22","o":10300.0,"h":10450.0,"l":10225.0,"c":10300.0,"v":4709.0,"dr":-0.0024,"sa":0.4198},{"date":"2024-10-23","o":10400.0,"h":10500.0,"l":10275.0,"c":10350.0,"v":3339.0,"dr":0.0049,"sa":0.4197},{"date":"2024-10-24","o":10325.0,"h":10350.0,"l":10150.0,"c":10350.0,"v":1085.0,"dr":0.0,"sa":0.4195},{"date":"2024-10-25","o":10350.0,"h":10525.0,"l":10275.0,"c":10275.0,"v":3074.0,"dr":-0.0072,"sa":0.4166},{"date":"2024-10-28","o":10175.0,"h":10500.0,"l":10175.0,"c":10300.0,"v":2651.0,"dr":0.0024,"sa":0.4134},{"date":"2024-10-29","o":10200.0,"h":10300.0,"l":10025.0,"c":10075.0,"v":4209.0,"dr":-0.0218,"sa":0.4139},{"date":"2024-10-30","o":9970.0,"h":10150.0,"l":9780.0,"c":9860.0,"v":1440.0,"dr":-0.0213,"sa":0.4126},{"date":"2024-10-31","o":9780.0,"h":9850.0,"l":9610.0,"c":9800.0,"v":1150.0,"dr":-0.0061,"sa":0.4006},{"date":"2024-11-01","o":9560.0,"h":10100.0,"l":9560.0,"c":10075.0,"v":13136.0,"dr":0.0281,"sa":0.4015},{"date":"2024-11-04","o":9910.0,"h":10175.0,"l":9730.0,"c":10075.0,"v":3158.0,"dr":0.0,"sa":0.4001},{"date":"2024-11-05","o":10400.0,"h":10400.0,"l":10025.0,"c":10125.0,"v":1581.0,"dr":0.005,"sa":0.4001},{"date":"2024-11-06","o":9720.0,"h":10750.0,"l":9720.0,"c":10625.0,"v":19032.0,"dr":0.0494,"sa":0.402},{"date":"2024-11-07","o":10300.0,"h":10925.0,"l":10300.0,"c":10600.0,"v":10454.0,"dr":-0.0024,"sa":0.4016},{"date":"2024-11-08","o":10225.0,"h":10500.0,"l":10000.0,"c":10300.0,"v":6187.0,"dr":-0.0283,"sa":0.4027},{"date":"2024-11-11","o":10300.0,"h":10475.0,"l":9870.0,"c":10175.0,"v":11988.0,"dr":-0.0121,"sa":0.4028},{"date":"2024-11-12","o":10125.0,"h":10575.0,"l":9810.0,"c":9950.0,"v":8777.0,"dr":-0.0221,"sa":0.4035},{"date":"2024-11-13","o":9930.0,"h":10100.0,"l":9840.0,"c":9930.0,"v":1577.0,"dr":-0.002,"sa":0.4032},{"date":"2024-11-14","o":9810.0,"h":9980.0,"l":9590.0,"c":9670.0,"v":7609.0,"dr":-0.0262,"sa":0.404},{"date":"2024-11-15","o":9540.0,"h":9720.0,"l":9330.0,"c":9370.0,"v":68339.0,"dr":-0.031,"sa":0.4045},{"date":"2024-11-19","o":8900.0,"h":9500.0,"l":8900.0,"c":9330.0,"v":19432.0,"dr":-0.0043,"sa":0.4035},{"date":"2024-11-20","o":9300.0,"h":9400.0,"l":9060.0,"c":9350.0,"v":2405.0,"dr":0.0021,"sa":0.4034},{"date":"2024-11-21","o":9070.0,"h":9390.0,"l":9060.0,"c":9350.0,"v":3363.0,"dr":0.0,"sa":0.4033},{"date":"2024-11-22","o":9430.0,"h":9430.0,"l":9100.0,"c":9270.0,"v":9429.0,"dr":-0.0086,"sa":0.4033},{"date":"2024-11-25","o":9100.0,"h":9520.0,"l":9100.0,"c":9360.0,"v":7681.0,"dr":0.0097,"sa":0.4034},{"date":"2024-11-26","o":9410.0,"h":9410.0,"l":8920.0,"c":9110.0,"v":10976.0,"dr":-0.0267,"sa":0.4043},{"date":"2024-11-27","o":9200.0,"h":9200.0,"l":8960.0,"c":9160.0,"v":4963.0,"dr":0.0055,"sa":0.404},{"date":"2024-11-28","o":9250.0,"h":9250.0,"l":9090.0,"c":9250.0,"v":884.0,"dr":0.0098,"sa":0.4008},{"date":"2024-11-29","o":8900.0,"h":9300.0,"l":8900.0,"c":9250.0,"v":7170.0,"dr":0.0,"sa":0.3891},{"date":"2024-12-02","o":9600.0,"h":9600.0,"l":9070.0,"c":9160.0,"v":20242.0,"dr":-0.0097,"sa":0.3805},{"date":"2024-12-03","o":8980.0,"h":9160.0,"l":8780.0,"c":8840.0,"v":17438.0,"dr":-0.0349,"sa":0.3793},{"date":"2024-12-04","o":8800.0,"h":9080.0,"l":8450.0,"c":9000.0,"v":4971.0,"dr":0.0181,"sa":0.3703},{"date":"2024-12-05","o":9080.0,"h":9130.0,"l":8740.0,"c":8750.0,"v":3937.0,"dr":-0.0278,"sa":0.3701},{"date":"2024-12-06","o":8760.0,"h":8890.0,"l":8360.0,"c":8440.0,"v":3280.0,"dr":-0.0354,"sa":0.371},{"date":"2024-12-09","o":8490.0,"h":8780.0,"l":8490.0,"c":8640.0,"v":6678.0,"dr":0.0237,"sa":0.3716},{"date":"2024-12-10","o":8640.0,"h":8730.0,"l":8480.0,"c":8600.0,"v":8371.0,"dr":-0.0046,"sa":0.363},{"date":"2024-12-11","o":8610.0,"h":8650.0,"l":8450.0,"c":8570.0,"v":1948.0,"dr":-0.0035,"sa":0.363},{"date":"2024-12-12","o":8480.0,"h":8600.0,"l":8400.0,"c":8600.0,"v":8672.0,"dr":0.0035,"sa":0.3628},{"date":"2024-12-13","o":8600.0,"h":8610.0,"l":8370.0,"c":8410.0,"v":8944.0,"dr":-0.0221,"sa":0.3618},{"date":"2024-12-16","o":8350.0,"h":8590.0,"l":8310.0,"c":8460.0,"v":37451.0,"dr":0.0059,"sa":0.356},{"date":"2024-12-17","o":8400.0,"h":8650.0,"l":8350.0,"c":8650.0,"v":9706.0,"dr":0.0225,"sa":0.3565},{"date":"2024-12-18","o":8450.0,"h":8930.0,"l":8450.0,"c":8680.0,"v":5496.0,"dr":0.0035,"sa":0.3551},{"date":"2024-12-19","o":8690.0,"h":8880.0,"l":8300.0,"c":8350.0,"v":5168.0,"dr":-0.038,"sa":0.357},{"date":"2024-12-20","o":8300.0,"h":8800.0,"l":8300.0,"c":8450.0,"v":5633.0,"dr":0.012,"sa":0.3541},{"date":"2024-12-23","o":8450.0,"h":8740.0,"l":8290.0,"c":8450.0,"v":13288.0,"dr":0.0,"sa":0.352},{"date":"2024-12-24","o":8450.0,"h":8640.0,"l":8440.0,"c":8520.0,"v":933.0,"dr":0.0083,"sa":0.352},{"date":"2024-12-26","o":8480.0,"h":8650.0,"l":8380.0,"c":8600.0,"v":5588.0,"dr":0.0094,"sa":0.3518},{"date":"2024-12-27","o":8600.0,"h":8770.0,"l":8530.0,"c":8600.0,"v":6289.0,"dr":0.0,"sa":0.3517},{"date":"2024-12-30","o":8600.0,"h":8900.0,"l":8460.0,"c":8500.0,"v":7939.0,"dr":-0.0116,"sa":0.3518},{"date":"2025-01-02","o":8700.0,"h":8830.0,"l":8570.0,"c":8650.0,"v":33088.0,"dr":0.0176,"sa":0.3515},{"date":"2025-01-03","o":8770.0,"h":8880.0,"l":8500.0,"c":8700.0,"v":7654.0,"dr":0.0058,"sa":0.351},{"date":"2025-01-06","o":8800.0,"h":8860.0,"l":8650.0,"c":8870.0,"v":17719.0,"dr":0.0195,"sa":0.3508},{"date":"2025-01-07","o":8800.0,"h":9020.0,"l":8730.0,"c":8770.0,"v":15068.0,"dr":-0.0113,"sa":0.3485},{"date":"2025-01-08","o":9000.0,"h":9290.0,"l":8550.0,"c":8650.0,"v":5800.0,"dr":-0.0137,"sa":0.346},{"date":"2025-01-09","o":8700.0,"h":8750.0,"l":8410.0,"c":8680.0,"v":1778.0,"dr":0.0035,"sa":0.346},{"date":"2025-01-10","o":8460.0,"h":8890.0,"l":8460.0,"c":8520.0,"v":18274.0,"dr":-0.0184,"sa":0.3429},{"date":"2025-01-13","o":8700.0,"h":8790.0,"l":8560.0,"c":8670.0,"v":23064.0,"dr":0.0176,"sa":0.3414},{"date":"2025-01-14","o":8880.0,"h":8880.0,"l":8510.0,"c":8570.0,"v":22320.0,"dr":-0.0115,"sa":0.3388},{"date":"2025-01-15","o":8570.0,"h":8750.0,"l":8450.0,"c":8730.0,"v":17138.0,"dr":0.0187,"sa":0.3356},{"date":"2025-01-16","o":8730.0,"h":8760.0,"l":8460.0,"c":8650.0,"v":52828.0,"dr":-0.0092,"sa":0.3355},{"date":"2025-01-17","o":8650.0,"h":8790.0,"l":8530.0,"c":8630.0,"v":8197.0,"dr":-0.0023,"sa":0.3355},{"date":"2025-01-20","o":8450.0,"h":8800.0,"l":8450.0,"c":8790.0,"v":903.0,"dr":0.0185,"sa":0.3358},{"date":"2025-01-21","o":8700.0,"h":8720.0,"l":8500.0,"c":8630.0,"v":7761.0,"dr":-0.0182,"sa":0.3357},{"date":"2025-01-22","o":8460.0,"h":8630.0,"l":8460.0,"c":8550.0,"v":7730.0,"dr":-0.0093,"sa":0.3351},{"date":"2025-01-23","o":8670.0,"h":8670.0,"l":8470.0,"c":8630.0,"v":1392.0,"dr":0.0094,"sa":0.3352},{"date":"2025-01-24","o":8750.0,"h":9130.0,"l":8320.0,"c":8530.0,"v":4565.0,"dr":-0.0116,"sa":0.3351},{"date":"2025-01-27","o":8450.0,"h":8630.0,"l":8290.0,"c":8520.0,"v":2132.0,"dr":-0.0012,"sa":0.335},{"date":"2025-01-28","o":8670.0,"h":8670.0,"l":8340.0,"c":8470.0,"v":7651.0,"dr":-0.0059,"sa":0.3342},{"date":"2025-01-29","o":8510.0,"h":8840.0,"l":8500.0,"c":8710.0,"v":4170.0,"dr":0.0283,"sa":0.3355},{"date":"2025-01-30","o":8900.0,"h":8990.0,"l":8800.0,"c":8950.0,"v":8950.0,"dr":0.0276,"sa":0.3366},{"date":"2025-01-31","o":9000.0,"h":9140.0,"l":8840.0,"c":8890.0,"v":9363.0,"dr":-0.0067,"sa":0.3364},{"date":"2025-02-03","o":8500.0,"h":9150.0,"l":8480.0,"c":9070.0,"v":5536.0,"dr":0.0202,"sa":0.3366},{"date":"2025-02-04","o":9150.0,"h":9270.0,"l":8800.0,"c":9150.0,"v":2212.0,"dr":0.0088,"sa":0.3364},{"date":"2025-02-05","o":9150.0,"h":9320.0,"l":8820.0,"c":8850.0,"v":9055.0,"dr":-0.0328,"sa":0.3378},{"date":"2025-02-06","o":8850.0,"h":9170.0,"l":8710.0,"c":9020.0,"v":6399.0,"dr":0.0192,"sa":0.3384},{"date":"2025-02-07","o":9000.0,"h":9140.0,"l":8800.0,"c":8920.0,"v":4502.0,"dr":-0.0111,"sa":0.338},{"date":"2025-02-10","o":8940.0,"h":9350.0,"l":8820.0,"c":9220.0,"v":12617.0,"dr":0.0336,"sa":0.3389},{"date":"2025-02-11","o":9260.0,"h":9260.0,"l":8860.0,"c":8940.0,"v":10108.0,"dr":-0.0304,"sa":0.3401},{"date":"2025-02-12","o":8940.0,"h":9050.0,"l":8720.0,"c":8970.0,"v":7216.0,"dr":0.0034,"sa":0.3371},{"date":"2025-02-13","o":8850.0,"h":9150.0,"l":8740.0,"c":8840.0,"v":3561.0,"dr":-0.0145,"sa":0.3373},{"date":"2025-02-14","o":8700.0,"h":9090.0,"l":8700.0,"c":9090.0,"v":4485.0,"dr":0.0283,"sa":0.3375},{"date":"2025-02-17","o":9200.0,"h":9560.0,"l":8600.0,"c":9270.0,"v":1382.0,"dr":0.0198,"sa":0.3378},{"date":"2025-02-18","o":9300.0,"h":9520.0,"l":8950.0,"c":9500.0,"v":35819.0,"dr":0.0248,"sa":0.3343},{"date":"2025-02-19","o":9160.0,"h":9250.0,"l":8500.0,"c":9080.0,"v":82228.0,"dr":-0.0442,"sa":0.3367},{"date":"2025-02-20","o":9200.0,"h":9320.0,"l":8990.0,"c":9030.0,"v":30293.0,"dr":-0.0055,"sa":0.3362},{"date":"2025-02-21","o":9000.0,"h":9200.0,"l":8890.0,"c":8960.0,"v":7303.0,"dr":-0.0078,"sa":0.3353},{"date":"2025-02-24","o":8900.0,"h":9060.0,"l":8780.0,"c":8990.0,"v":1655.0,"dr":0.0033,"sa":0.3347},{"date":"2025-02-25","o":9100.0,"h":9190.0,"l":8730.0,"c":8850.0,"v":12953.0,"dr":-0.0156,"sa":0.327},{"date":"2025-02-26","o":9000.0,"h":9200.0,"l":8720.0,"c":9000.0,"v":6863.0,"dr":0.0169,"sa":0.3256},{"date":"2025-02-27","o":8940.0,"h":8980.0,"l":8760.0,"c":8880.0,"v":16191.0,"dr":-0.0133,"sa":0.3254},{"date":"2025-02-28","o":8770.0,"h":8930.0,"l":8710.0,"c":8840.0,"v":2045.0,"dr":-0.0045,"sa":0.3246},{"date":"2025-03-05","o":9000.0,"h":9300.0,"l":8600.0,"c":9300.0,"v":8382.0,"dr":0.052,"sa":0.3286},{"date":"2025-03-06","o":9400.0,"h":9510.0,"l":9190.0,"c":9480.0,"v":19409.0,"dr":0.0194,"sa":0.3271},{"date":"2025-03-07","o":9610.0,"h":9620.0,"l":9320.0,"c":9550.0,"v":14602.0,"dr":0.0074,"sa":0.3265},{"date":"2025-03-10","o":9610.0,"h":9790.0,"l":9500.0,"c":9650.0,"v":29099.0,"dr":0.0105,"sa":0.3261},{"date":"2025-03-11","o":9600.0,"h":9820.0,"l":9510.0,"c":9780.0,"v":14629.0,"dr":0.0135,"sa":0.3224},{"date":"2025-03-12","o":9840.0,"h":10025.0,"l":9760.0,"c":9860.0,"v":10815.0,"dr":0.0082,"sa":0.3197},{"date":"2025-03-13","o":9850.0,"h":10050.0,"l":9820.0,"c":9930.0,"v":10192.0,"dr":0.0071,"sa":0.3197},{"date":"2025-03-14","o":9990.0,"h":10275.0,"l":9990.0,"c":10175.0,"v":13151.0,"dr":0.0247,"sa":0.3207},{"date":"2025-03-17","o":10200.0,"h":10425.0,"l":10200.0,"c":10350.0,"v":19992.0,"dr":0.0172,"sa":0.319},{"date":"2025-03-18","o":10550.0,"h":10750.0,"l":10425.0,"c":10700.0,"v":21761.0,"dr":0.0338,"sa":0.3202},{"date":"2025-03-19","o":10700.0,"h":10950.0,"l":10575.0,"c":10575.0,"v":4648.0,"dr":-0.0117,"sa":0.3152},{"date":"2025-03-20","o":10500.0,"h":10500.0,"l":10250.0,"c":10475.0,"v":4567.0,"dr":-0.0095,"sa":0.3143},{"date":"2025-03-21","o":10475.0,"h":10475.0,"l":10125.0,"c":10150.0,"v":8247.0,"dr":-0.031,"sa":0.3157},{"date":"2025-03-25","o":10200.0,"h":10500.0,"l":10200.0,"c":10425.0,"v":6586.0,"dr":0.0271,"sa":0.3164},{"date":"2025-03-26","o":10500.0,"h":10525.0,"l":10250.0,"c":10250.0,"v":12011.0,"dr":-0.0168,"sa":0.3168},{"date":"2025-03-27","o":10075.0,"h":10350.0,"l":10050.0,"c":10250.0,"v":16728.0,"dr":0.0,"sa":0.3157},{"date":"2025-03-28","o":10275.0,"h":10275.0,"l":10100.0,"c":10200.0,"v":1783.0,"dr":-0.0049,"sa":0.3147},{"date":"2025-03-31","o":10050.0,"h":10325.0,"l":10050.0,"c":10275.0,"v":3410.0,"dr":0.0074,"sa":0.3148},{"date":"2025-04-01","o":10050.0,"h":10425.0,"l":10050.0,"c":10125.0,"v":1743.0,"dr":-0.0146,"sa":0.3149},{"date":"2025-04-03","o":10125.0,"h":10175.0,"l":9770.0,"c":9820.0,"v":1518.0,"dr":-0.0301,"sa":0.3163},{"date":"2025-04-04","o":9490.0,"h":9550.0,"l":9270.0,"c":9410.0,"v":2756.0,"dr":-0.0418,"sa":0.3182},{"date":"2025-04-07","o":9350.0,"h":9530.0,"l":8930.0,"c":9050.0,"v":24552.0,"dr":-0.0383,"sa":0.3203},{"date":"2025-04-08","o":9130.0,"h":9200.0,"l":8400.0,"c":8450.0,"v":33975.0,"dr":-0.0663,"sa":0.3251},{"date":"2025-04-09","o":8500.0,"h":9070.0,"l":8250.0,"c":8980.0,"v":41396.0,"dr":0.0627,"sa":0.331},{"date":"2025-04-10","o":8840.0,"h":8970.0,"l":8420.0,"c":8840.0,"v":9814.0,"dr":-0.0156,"sa":0.3314},{"date":"2025-04-11","o":9130.0,"h":9130.0,"l":8610.0,"c":8890.0,"v":5108.0,"dr":0.0057,"sa":0.3304},{"date":"2025-04-14","o":8900.0,"h":8900.0,"l":8150.0,"c":8480.0,"v":5224.0,"dr":-0.0461,"sa":0.3333},{"date":"2025-04-15","o":8510.0,"h":8510.0,"l":8180.0,"c":8380.0,"v":8020.0,"dr":-0.0118,"sa":0.3334},{"date":"2025-04-16","o":8360.0,"h":8450.0,"l":7950.0,"c":7950.0,"v":9333.0,"dr":-0.0513,"sa":0.3364},{"date":"2025-04-21","o":8000.0,"h":8000.0,"l":7450.0,"c":7630.0,"v":1478.0,"dr":-0.0403,"sa":0.3386},{"date":"2025-04-22","o":7680.0,"h":8010.0,"l":7680.0,"c":8040.0,"v":2920.0,"dr":0.0537,"sa":0.3419},{"date":"2025-04-23","o":8050.0,"h":8610.0,"l":8040.0,"c":8400.0,"v":3264.0,"dr":0.0448,"sa":0.3449},{"date":"2025-04-24","o":8580.0,"h":8820.0,"l":8580.0,"c":8710.0,"v":4454.0,"dr":0.0369,"sa":0.3469},{"date":"2025-04-25","o":8800.0,"h":8830.0,"l":8510.0,"c":8620.0,"v":6575.0,"dr":-0.0103,"sa":0.3469},{"date":"2025-04-28","o":8640.0,"h":8740.0,"l":8500.0,"c":8660.0,"v":3118.0,"dr":0.0046,"sa":0.3467},{"date":"2025-04-29","o":8850.0,"h":8850.0,"l":8680.0,"c":8790.0,"v":2307.0,"dr":0.015,"sa":0.3468},{"date":"2025-04-30","o":8740.0,"h":8770.0,"l":8530.0,"c":8600.0,"v":2313.0,"dr":-0.0216,"sa":0.3472},{"date":"2025-05-05","o":8960.0,"h":9080.0,"l":8830.0,"c":9010.0,"v":3213.0,"dr":0.0477,"sa":0.3505},{"date":"2025-05-06","o":8900.0,"h":9060.0,"l":8800.0,"c":8940.0,"v":4742.0,"dr":-0.0078,"sa":0.3488},{"date":"2025-05-07","o":8750.0,"h":8770.0,"l":8450.0,"c":8450.0,"v":8249.0,"dr":-0.0548,"sa":0.3521},{"date":"2025-05-08","o":8400.0,"h":8470.0,"l":8320.0,"c":8440.0,"v":2961.0,"dr":-0.0012,"sa":0.3521},{"date":"2025-05-09","o":7970.0,"h":8270.0,"l":7850.0,"c":8190.0,"v":2893.0,"dr":-0.0296,"sa":0.3525},{"date":"2025-05-12","o":8290.0,"h":8430.0,"l":8160.0,"c":8300.0,"v":4167.0,"dr":0.0134,"sa":0.3527},{"date":"2025-05-13","o":8190.0,"h":8380.0,"l":8190.0,"c":8350.0,"v":1788.0,"dr":0.006,"sa":0.3527},{"date":"2025-05-14","o":8130.0,"h":8280.0,"l":8130.0,"c":8240.0,"v":1709.0,"dr":-0.0132,"sa":0.3529},{"date":"2025-05-15","o":8070.0,"h":8200.0,"l":8010.0,"c":8160.0,"v":7501.0,"dr":-0.0097,"sa":0.3529},{"date":"2025-05-16","o":8130.0,"h":8230.0,"l":8030.0,"c":8220.0,"v":1610.0,"dr":0.0074,"sa":0.3523},{"date":"2025-05-19","o":8250.0,"h":8250.0,"l":8040.0,"c":8180.0,"v":1826.0,"dr":-0.0049,"sa":0.3501},{"date":"2025-05-20","o":8290.0,"h":8350.0,"l":8210.0,"c":8270.0,"v":1627.0,"dr":0.011,"sa":0.3503},{"date":"2025-05-21","o":8370.0,"h":8370.0,"l":8170.0,"c":8140.0,"v":4262.0,"dr":-0.0157,"sa":0.3503},{"date":"2025-05-22","o":8100.0,"h":8140.0,"l":8000.0,"c":8050.0,"v":9860.0,"dr":-0.0111,"sa":0.35},{"date":"2025-05-23","o":7950.0,"h":8120.0,"l":7950.0,"c":8060.0,"v":4417.0,"dr":0.0012,"sa":0.3499},{"date":"2025-05-26","o":8390.0,"h":8390.0,"l":7950.0,"c":8130.0,"v":458.0,"dr":0.0087,"sa":0.3499},{"date":"2025-05-27","o":8070.0,"h":8330.0,"l":8070.0,"c":8320.0,"v":3155.0,"dr":0.0234,"sa":0.3505},{"date":"2025-05-28","o":8320.0,"h":8370.0,"l":8240.0,"c":8280.0,"v":2321.0,"dr":-0.0048,"sa":0.3488},{"date":"2025-05-29","o":8280.0,"h":8420.0,"l":8280.0,"c":8340.0,"v":7602.0,"dr":0.0072,"sa":0.3449},{"date":"2025-05-30","o":8230.0,"h":8290.0,"l":8180.0,"c":8230.0,"v":3388.0,"dr":-0.0132,"sa":0.3423},{"date":"2025-06-02","o":8450.0,"h":8710.0,"l":8420.0,"c":8560.0,"v":4985.0,"dr":0.0401,"sa":0.3448},{"date":"2025-06-03","o":8430.0,"h":8600.0,"l":8300.0,"c":8600.0,"v":3041.0,"dr":0.0047,"sa":0.3442},{"date":"2025-06-04","o":8600.0,"h":8630.0,"l":8500.0,"c":8540.0,"v":1087.0,"dr":-0.007,"sa":0.3442},{"date":"2025-06-05","o":8600.0,"h":8620.0,"l":8510.0,"c":8560.0,"v":1151.0,"dr":0.0023,"sa":0.3442},{"date":"2025-06-06","o":8650.0,"h":8710.0,"l":8540.0,"c":8690.0,"v":5935.0,"dr":0.0152,"sa":0.3428},{"date":"2025-06-09","o":8820.0,"h":8820.0,"l":8670.0,"c":8750.0,"v":14210.0,"dr":0.0069,"sa":0.3424},{"date":"2025-06-10","o":8790.0,"h":8830.0,"l":8680.0,"c":8820.0,"v":2936.0,"dr":0.008,"sa":0.3408},{"date":"2025-06-11","o":8770.0,"h":8840.0,"l":8650.0,"c":8710.0,"v":4453.0,"dr":-0.0125,"sa":0.3369},{"date":"2025-06-12","o":8660.0,"h":8720.0,"l":8600.0,"c":8630.0,"v":11964.0,"dr":-0.0092,"sa":0.3368},{"date":"2025-06-13","o":8650.0,"h":8950.0,"l":8490.0,"c":8900.0,"v":17686.0,"dr":0.0313,"sa":0.3384},{"date":"2025-06-17","o":8900.0,"h":9030.0,"l":8830.0,"c":8700.0,"v":3732.0,"dr":-0.0225,"sa":0.3373},{"date":"2025-06-18","o":8800.0,"h":8880.0,"l":8680.0,"c":8740.0,"v":3035.0,"dr":0.0046,"sa":0.3361},{"date":"2025-06-19","o":8740.0,"h":8850.0,"l":8510.0,"c":8760.0,"v":441.0,"dr":0.0023,"sa":0.3357},{"date":"2025-06-23","o":8520.0,"h":8820.0,"l":8430.0,"c":8740.0,"v":1152.0,"dr":-0.0023,"sa":0.3354},{"date":"2025-06-24","o":8750.0,"h":9040.0,"l":8750.0,"c":8900.0,"v":2115.0,"dr":0.0183,"sa":0.336},{"date":"2025-06-25","o":8790.0,"h":8960.0,"l":8770.0,"c":8960.0,"v":3691.0,"dr":0.0067,"sa":0.3347},{"date":"2025-06-26","o":8990.0,"h":9340.0,"l":8990.0,"c":9320.0,"v":8564.0,"dr":0.0402,"sa":0.3372},{"date":"2025-06-27","o":9240.0,"h":9280.0,"l":9100.0,"c":9240.0,"v":12275.0,"dr":-0.0086,"sa":0.3363},{"date":"2025-06-30","o":9050.0,"h":9280.0,"l":9050.0,"c":9100.0,"v":5593.0,"dr":-0.0152,"sa":0.3358},{"date":"2025-07-01","o":9000.0,"h":9430.0,"l":9000.0,"c":9430.0,"v":22727.0,"dr":0.0363,"sa":0.3377},{"date":"2025-07-02","o":9600.0,"h":9900.0,"l":9500.0,"c":9870.0,"v":12425.0,"dr":0.0467,"sa":0.341},{"date":"2025-07-03","o":10000.0,"h":10125.0,"l":9600.0,"c":9800.0,"v":5699.0,"dr":-0.0071,"sa":0.339},{"date":"2025-07-04","o":9820.0,"h":9990.0,"l":9820.0,"c":9880.0,"v":3133.0,"dr":0.0082,"sa":0.339},{"date":"2025-07-07","o":9880.0,"h":10150.0,"l":9870.0,"c":10100.0,"v":9092.0,"dr":0.0223,"sa":0.3394},{"date":"2025-07-08","o":10200.0,"h":10275.0,"l":10100.0,"c":10225.0,"v":7205.0,"dr":0.0124,"sa":0.3389},{"date":"2025-07-10","o":10300.0,"h":10300.0,"l":10100.0,"c":10200.0,"v":10626.0,"dr":-0.0024,"sa":0.3375},{"date":"2025-07-11","o":10025.0,"h":10325.0,"l":10025.0,"c":10300.0,"v":14258.0,"dr":0.0098,"sa":0.3375},{"date":"2025-07-14","o":10175.0,"h":10275.0,"l":10050.0,"c":10150.0,"v":19592.0,"dr":-0.0146,"sa":0.3374},{"date":"2025-07-15","o":10200.0,"h":10225.0,"l":9950.0,"c":9950.0,"v":4085.0,"dr":-0.0197,"sa":0.3348},{"date":"2025-07-16","o":9570.0,"h":9920.0,"l":9560.0,"c":9880.0,"v":24368.0,"dr":-0.007,"sa":0.3347},{"date":"2025-07-17","o":9810.0,"h":9920.0,"l":9700.0,"c":9850.0,"v":7551.0,"dr":-0.003,"sa":0.3347},{"date":"2025-07-18","o":9900.0,"h":9950.0,"l":9730.0,"c":9820.0,"v":2618.0,"dr":-0.003,"sa":0.3337},{"date":"2025-07-21","o":9890.0,"h":10150.0,"l":9890.0,"c":10050.0,"v":3520.0,"dr":0.0234,"sa":0.3342},{"date":"2025-07-22","o":10000.0,"h":10200.0,"l":9910.0,"c":9970.0,"v":6573.0,"dr":-0.008,"sa":0.3237},{"date":"2025-07-23","o":10000.0,"h":10225.0,"l":10000.0,"c":10050.0,"v":23812.0,"dr":0.008,"sa":0.3232},{"date":"2025-07-24","o":10000.0,"h":10100.0,"l":9860.0,"c":10000.0,"v":10900.0,"dr":-0.005,"sa":0.3232},{"date":"2025-07-25","o":9970.0,"h":10225.0,"l":9790.0,"c":10250.0,"v":9862.0,"dr":0.025,"sa":0.3242},{"date":"2025-07-28","o":10250.0,"h":10300.0,"l":10050.0,"c":10275.0,"v":39512.0,"dr":0.0024,"sa":0.3242},{"date":"2025-07-29","o":10225.0,"h":10425.0,"l":10075.0,"c":10175.0,"v":30185.0,"dr":-0.0097,"sa":0.3239},{"date":"2025-07-30","o":10250.0,"h":10800.0,"l":10050.0,"c":10800.0,"v":54450.0,"dr":0.0614,"sa":0.3298},{"date":"2025-07-31","o":10825.0,"h":11200.0,"l":10425.0,"c":11025.0,"v":34753.0,"dr":0.0208,"sa":0.3299},{"date":"2025-08-01","o":10950.0,"h":11075.0,"l":10775.0,"c":10950.0,"v":27829.0,"dr":-0.0068,"sa":0.3298},{"date":"2025-08-04","o":10825.0,"h":11000.0,"l":10425.0,"c":10425.0,"v":18604.0,"dr":-0.0479,"sa":0.3333},{"date":"2025-08-05","o":10525.0,"h":10550.0,"l":10250.0,"c":10475.0,"v":9806.0,"dr":0.0048,"sa":0.3324},{"date":"2025-08-06","o":10400.0,"h":10475.0,"l":10250.0,"c":10325.0,"v":11483.0,"dr":-0.0143,"sa":0.3311},{"date":"2025-08-07","o":10500.0,"h":10700.0,"l":10350.0,"c":10375.0,"v":10960.0,"dr":0.0048,"sa":0.331},{"date":"2025-08-08","o":10550.0,"h":10700.0,"l":10450.0,"c":10650.0,"v":5807.0,"dr":0.0265,"sa":0.3316},{"date":"2025-08-11","o":10750.0,"h":10750.0,"l":10475.0,"c":10525.0,"v":11529.0,"dr":-0.0117,"sa":0.3318},{"date":"2025-08-12","o":10500.0,"h":10775.0,"l":10500.0,"c":10700.0,"v":2808.0,"dr":0.0166,"sa":0.3322},{"date":"2025-08-13","o":10800.0,"h":10950.0,"l":10700.0,"c":10925.0,"v":3558.0,"dr":0.021,"sa":0.3327},{"date":"2025-08-14","o":10500.0,"h":10675.0,"l":10425.0,"c":10525.0,"v":12709.0,"dr":-0.0366,"sa":0.3347},{"date":"2025-08-18","o":10600.0,"h":10800.0,"l":10600.0,"c":10725.0,"v":5635.0,"dr":0.019,"sa":0.3351},{"date":"2025-08-19","o":10775.0,"h":10800.0,"l":10500.0,"c":10550.0,"v":20791.0,"dr":-0.0163,"sa":0.3355},{"date":"2025-08-20","o":10500.0,"h":10675.0,"l":10400.0,"c":10450.0,"v":31469.0,"dr":-0.0095,"sa":0.3356},{"date":"2025-08-21","o":10375.0,"h":10700.0,"l":10350.0,"c":10625.0,"v":1157.0,"dr":0.0167,"sa":0.3359},{"date":"2025-08-22","o":10650.0,"h":11075.0,"l":10650.0,"c":11050.0,"v":10296.0,"dr":0.04,"sa":0.3381},{"date":"2025-08-25","o":11025.0,"h":11450.0,"l":11025.0,"c":11450.0,"v":7602.0,"dr":0.0362,"sa":0.34},{"date":"2025-08-26","o":11400.0,"h":11450.0,"l":11175.0,"c":11325.0,"v":9588.0,"dr":-0.0109,"sa":0.3401},{"date":"2025-08-27","o":11150.0,"h":11350.0,"l":11050.0,"c":11050.0,"v":6217.0,"dr":-0.0243,"sa":0.3409},{"date":"2025-08-28","o":11150.0,"h":11150.0,"l":10950.0,"c":11125.0,"v":1432.0,"dr":0.0068,"sa":0.3407},{"date":"2025-08-29","o":11125.0,"h":11225.0,"l":11025.0,"c":11225.0,"v":2375.0,"dr":0.009,"sa":0.3407},{"date":"2025-09-01","o":11175.0,"h":11275.0,"l":10750.0,"c":11225.0,"v":971.0,"dr":0.0,"sa":0.3402},{"date":"2025-09-02","o":11300.0,"h":11400.0,"l":10950.0,"c":11375.0,"v":11830.0,"dr":0.0134,"sa":0.3404},{"date":"2025-09-03","o":11350.0,"h":11600.0,"l":11275.0,"c":11600.0,"v":7200.0,"dr":0.0198,"sa":0.3409},{"date":"2025-09-04","o":11600.0,"h":11675.0,"l":11425.0,"c":11625.0,"v":18022.0,"dr":0.0022,"sa":0.3407},{"date":"2025-09-05","o":11700.0,"h":12075.0,"l":11700.0,"c":11950.0,"v":17659.0,"dr":0.028,"sa":0.3412},{"date":"2025-09-08","o":12100.0,"h":12590.0,"l":12100.0,"c":12360.0,"v":13456.0,"dr":0.0343,"sa":0.3429},{"date":"2025-09-09","o":12300.0,"h":12440.0,"l":12060.0,"c":12110.0,"v":10185.0,"dr":-0.0202,"sa":0.3435},{"date":"2025-09-10","o":12350.0,"h":12350.0,"l":12020.0,"c":12220.0,"v":6237.0,"dr":0.0091,"sa":0.3433},{"date":"2025-09-11","o":12320.0,"h":12710.0,"l":12200.0,"c":12710.0,"v":13860.0,"dr":0.0401,"sa":0.3434},{"date":"2025-09-12","o":12780.0,"h":12870.0,"l":12700.0,"c":12780.0,"v":3158.0,"dr":0.0055,"sa":0.343},{"date":"2025-09-15","o":12800.0,"h":13000.0,"l":12720.0,"c":12960.0,"v":2233.0,"dr":0.0141,"sa":0.3428},{"date":"2025-09-16","o":12960.0,"h":13110.0,"l":12780.0,"c":13100.0,"v":5041.0,"dr":0.0108,"sa":0.3424},{"date":"2025-09-17","o":13140.0,"h":13400.0,"l":13090.0,"c":13270.0,"v":8081.0,"dr":0.013,"sa":0.3416},{"date":"2025-09-18","o":13270.0,"h":13740.0,"l":13130.0,"c":13630.0,"v":4610.0,"dr":0.0271,"sa":0.3417},{"date":"2025-09-19","o":13620.0,"h":13790.0,"l":13500.0,"c":13700.0,"v":9811.0,"dr":0.0051,"sa":0.3414},{"date":"2025-09-22","o":13150.0,"h":13150.0,"l":12260.0,"c":12260.0,"v":6259.0,"dr":-0.1051,"sa":0.3557},{"date":"2025-09-23","o":12030.0,"h":12190.0,"l":11770.0,"c":12060.0,"v":5360.0,"dr":-0.0163,"sa":0.355},{"date":"2025-09-24","o":11650.0,"h":12150.0,"l":11650.0,"c":12020.0,"v":32221.0,"dr":-0.0033,"sa":0.3547},{"date":"2025-09-25","o":12110.0,"h":12150.0,"l":11780.0,"c":12180.0,"v":3197.0,"dr":0.0133,"sa":0.3548},{"date":"2025-09-26","o":12050.0,"h":12640.0,"l":11980.0,"c":12590.0,"v":1134.0,"dr":0.0337,"sa":0.3561},{"date":"2025-09-29","o":12730.0,"h":12980.0,"l":12570.0,"c":12920.0,"v":3976.0,"dr":0.0262,"sa":0.3553},{"date":"2025-09-30","o":12640.0,"h":13400.0,"l":12610.0,"c":13380.0,"v":12940.0,"dr":0.0356,"sa":0.3563},{"date":"2025-10-01","o":13320.0,"h":14000.0,"l":13320.0,"c":13950.0,"v":3825.0,"dr":0.0426,"sa":0.3582},{"date":"2025-10-02","o":13950.0,"h":14120.0,"l":13620.0,"c":13670.0,"v":7083.0,"dr":-0.0201,"sa":0.3584},{"date":"2025-10-03","o":13460.0,"h":14000.0,"l":13460.0,"c":13790.0,"v":9010.0,"dr":0.0088,"sa":0.3581},{"date":"2025-10-06","o":13910.0,"h":14120.0,"l":13560.0,"c":13600.0,"v":6832.0,"dr":-0.0138,"sa":0.3574},{"date":"2025-10-07","o":13600.0,"h":14080.0,"l":13490.0,"c":14010.0,"v":2754.0,"dr":0.0301,"sa":0.3586},{"date":"2025-10-08","o":14010.0,"h":14500.0,"l":14010.0,"c":14220.0,"v":5015.0,"dr":0.015,"sa":0.3589},{"date":"2025-10-09","o":14350.0,"h":14420.0,"l":13090.0,"c":13060.0,"v":18899.0,"dr":-0.0816,"sa":0.3671},{"date":"2025-10-13","o":12830.0,"h":13050.0,"l":12590.0,"c":13050.0,"v":1531.0,"dr":-0.0008,"sa":0.3665},{"date":"2025-10-14","o":13060.0,"h":13600.0,"l":12720.0,"c":13310.0,"v":3787.0,"dr":0.0199,"sa":0.3667},{"date":"2025-10-15","o":13310.0,"h":13680.0,"l":13180.0,"c":13180.0,"v":1116.0,"dr":-0.0098,"sa":0.3667},{"date":"2025-10-16","o":12970.0,"h":13240.0,"l":12850.0,"c":13180.0,"v":832.0,"dr":0.0,"sa":0.3665},{"date":"2025-10-17","o":13320.0,"h":13850.0,"l":13020.0,"c":13740.0,"v":8318.0,"dr":0.0425,"sa":0.3675},{"date":"2025-10-20","o":13760.0,"h":14180.0,"l":13760.0,"c":14170.0,"v":5509.0,"dr":0.0313,"sa":0.3674},{"date":"2025-10-21","o":14110.0,"h":14520.0,"l":13790.0,"c":14390.0,"v":2755.0,"dr":0.0155,"sa":0.3676},{"date":"2025-10-22","o":14220.0,"h":14640.0,"l":14220.0,"c":14280.0,"v":16370.0,"dr":-0.0076,"sa":0.3677},{"date":"2025-10-23","o":14220.0,"h":14400.0,"l":14100.0,"c":14050.0,"v":4734.0,"dr":-0.0161,"sa":0.3671},{"date":"2025-10-24","o":14240.0,"h":14240.0,"l":13890.0,"c":14130.0,"v":3057.0,"dr":0.0057,"sa":0.3667},{"date":"2025-10-27","o":14000.0,"h":15000.0,"l":12700.0,"c":13770.0,"v":5658.0,"dr":-0.0255,"sa":0.3674},{"date":"2025-10-28","o":13770.0,"h":14210.0,"l":13740.0,"c":14100.0,"v":13832.0,"dr":0.024,"sa":0.3677},{"date":"2025-10-29","o":13670.0,"h":13690.0,"l":12280.0,"c":13290.0,"v":146569.0,"dr":-0.0574,"sa":0.3719},{"date":"2025-10-30","o":13360.0,"h":13360.0,"l":12830.0,"c":13220.0,"v":35035.0,"dr":-0.0053,"sa":0.3719},{"date":"2025-10-31","o":13250.0,"h":13600.0,"l":13000.0,"c":13520.0,"v":38262.0,"dr":0.0227,"sa":0.3725},{"date":"2025-11-03","o":13500.0,"h":13800.0,"l":13250.0,"c":13570.0,"v":16203.0,"dr":0.0037,"sa":0.3725},{"date":"2025-11-04","o":13600.0,"h":14050.0,"l":13250.0,"c":13380.0,"v":10636.0,"dr":-0.014,"sa":0.3727},{"date":"2025-11-05","o":13300.0,"h":13540.0,"l":13150.0,"c":13480.0,"v":11557.0,"dr":0.0075,"sa":0.3728},{"date":"2025-11-06","o":13480.0,"h":13730.0,"l":13260.0,"c":13420.0,"v":940.0,"dr":-0.0045,"sa":0.3721},{"date":"2025-11-07","o":13420.0,"h":13500.0,"l":13250.0,"c":13450.0,"v":2306.0,"dr":0.0022,"sa":0.3714},{"date":"2025-11-10","o":13310.0,"h":13310.0,"l":12930.0,"c":13160.0,"v":8271.0,"dr":-0.0216,"sa":0.372},{"date":"2025-11-11","o":13990.0,"h":13990.0,"l":12810.0,"c":13280.0,"v":8810.0,"dr":0.0091,"sa":0.3712},{"date":"2025-11-12","o":13400.0,"h":13870.0,"l":13200.0,"c":13810.0,"v":19829.0,"dr":0.0399,"sa":0.3731},{"date":"2025-11-13","o":14010.0,"h":14010.0,"l":13130.0,"c":13410.0,"v":6946.0,"dr":-0.029,"sa":0.3744},{"date":"2025-11-14","o":13950.0,"h":13980.0,"l":13110.0,"c":13440.0,"v":1386.0,"dr":0.0022,"sa":0.3713},{"date":"2025-11-17","o":13500.0,"h":13750.0,"l":13250.0,"c":13350.0,"v":2967.0,"dr":-0.0067,"sa":0.3713},{"date":"2025-11-18","o":13130.0,"h":13740.0,"l":13130.0,"c":13350.0,"v":6070.0,"dr":0.0,"sa":0.3701},{"date":"2025-11-19","o":13760.0,"h":13760.0,"l":13140.0,"c":13190.0,"v":8080.0,"dr":-0.012,"sa":0.3701},{"date":"2025-11-21","o":13260.0,"h":13620.0,"l":13260.0,"c":13450.0,"v":7466.0,"dr":0.0197,"sa":0.3698},{"date":"2025-11-25","o":13500.0,"h":13770.0,"l":13130.0,"c":13600.0,"v":4820.0,"dr":0.0112,"sa":0.37},{"date":"2025-11-26","o":13490.0,"h":14060.0,"l":13490.0,"c":13970.0,"v":942.0,"dr":0.0272,"sa":0.3698},{"date":"2025-11-27","o":13970.0,"h":14650.0,"l":13500.0,"c":13990.0,"v":846.0,"dr":0.0014,"sa":0.3683},{"date":"2025-11-28","o":13970.0,"h":14120.0,"l":13340.0,"c":13950.0,"v":1923.0,"dr":-0.0029,"sa":0.3683},{"date":"2025-12-01","o":14000.0,"h":14160.0,"l":13690.0,"c":14130.0,"v":19000.0,"dr":0.0129,"sa":0.3685},{"date":"2025-12-02","o":14060.0,"h":14400.0,"l":14060.0,"c":14320.0,"v":1180.0,"dr":0.0134,"sa":0.3686},{"date":"2025-12-03","o":14240.0,"h":14560.0,"l":14240.0,"c":14420.0,"v":12565.0,"dr":0.007,"sa":0.3685},{"date":"2025-12-04","o":15140.0,"h":15140.0,"l":14400.0,"c":14650.0,"v":13546.0,"dr":0.016,"sa":0.3687},{"date":"2025-12-05","o":14640.0,"h":14650.0,"l":13690.0,"c":14490.0,"v":10198.0,"dr":-0.0109,"sa":0.3678},{"date":"2025-12-09","o":13940.0,"h":14240.0,"l":13510.0,"c":13950.0,"v":6128.0,"dr":-0.0373,"sa":0.3699},{"date":"2025-12-10","o":13450.0,"h":14240.0,"l":13240.0,"c":14240.0,"v":3991.0,"dr":0.0208,"sa":0.3703},{"date":"2025-12-11","o":14190.0,"h":14830.0,"l":14150.0,"c":14530.0,"v":1081.0,"dr":0.0204,"sa":0.3708},{"date":"2025-12-12","o":14510.0,"h":14740.0,"l":14270.0,"c":14390.0,"v":19351.0,"dr":-0.0096,"sa":0.3707},{"date":"2025-12-15","o":15000.0,"h":15000.0,"l":14250.0,"c":14430.0,"v":14434.0,"dr":0.0028,"sa":0.3689},{"date":"2025-12-16","o":14430.0,"h":15220.0,"l":14430.0,"c":14680.0,"v":2416.0,"dr":0.0173,"sa":0.3688},{"date":"2025-12-17","o":13690.0,"h":14900.0,"l":13690.0,"c":14770.0,"v":3064.0,"dr":0.0061,"sa":0.3676},{"date":"2025-12-18","o":14860.0,"h":15070.0,"l":14630.0,"c":14650.0,"v":12942.0,"dr":-0.0081,"sa":0.3658},{"date":"2025-12-19","o":14800.0,"h":14800.0,"l":14570.0,"c":14600.0,"v":4486.0,"dr":-0.0034,"sa":0.3653},{"date":"2025-12-22","o":14400.0,"h":14990.0,"l":14400.0,"c":14940.0,"v":10202.0,"dr":0.0233,"sa":0.3658},{"date":"2025-12-23","o":14400.0,"h":15170.0,"l":13700.0,"c":14660.0,"v":2174.0,"dr":-0.0187,"sa":0.3663},{"date":"2025-12-24","o":14460.0,"h":14900.0,"l":14460.0,"c":14530.0,"v":373.0,"dr":-0.0089,"sa":0.3665},{"date":"2025-12-26","o":14530.0,"h":15600.0,"l":14500.0,"c":14930.0,"v":3608.0,"dr":0.0275,"sa":0.3666},{"date":"2025-12-29","o":15000.0,"h":15000.0,"l":14380.0,"c":14470.0,"v":5465.0,"dr":-0.0308,"sa":0.3681},{"date":"2025-12-30","o":14860.0,"h":15080.0,"l":14010.0,"c":14630.0,"v":458.0,"dr":0.0111,"sa":0.3676},{"date":"2026-01-02","o":14000.0,"h":15070.0,"l":14000.0,"c":15020.0,"v":5200.0,"dr":0.0267,"sa":0.3684},{"date":"2026-01-05","o":15560.0,"h":15610.0,"l":14730.0,"c":14890.0,"v":15028.0,"dr":-0.0087,"sa":0.3663},{"date":"2026-01-06","o":14910.0,"h":15340.0,"l":14910.0,"c":15150.0,"v":18678.0,"dr":0.0175,"sa":0.3665},{"date":"2026-01-07","o":15400.0,"h":15620.0,"l":15100.0,"c":15560.0,"v":22950.0,"dr":0.0271,"sa":0.3673},{"date":"2026-01-08","o":15740.0,"h":15790.0,"l":15310.0,"c":15410.0,"v":10775.0,"dr":-0.0096,"sa":0.3675},{"date":"2026-01-09","o":16000.0,"h":16180.0,"l":15030.0,"c":15270.0,"v":6433.0,"dr":-0.0091,"sa":0.3676},{"date":"2026-01-12","o":15630.0,"h":15630.0,"l":14880.0,"c":15460.0,"v":4026.0,"dr":0.0124,"sa":0.3677},{"date":"2026-01-13","o":15460.0,"h":16000.0,"l":15460.0,"c":15870.0,"v":13716.0,"dr":0.0265,"sa":0.3682},{"date":"2026-01-14","o":16050.0,"h":16120.0,"l":15880.0,"c":16100.0,"v":8557.0,"dr":0.0145,"sa":0.3681},{"date":"2026-01-15","o":15400.0,"h":16200.0,"l":15400.0,"c":15960.0,"v":11063.0,"dr":-0.0087,"sa":0.3683},{"date":"2026-01-16","o":15990.0,"h":15990.0,"l":15560.0,"c":15740.0,"v":10835.0,"dr":-0.0138,"sa":0.3683},{"date":"2026-01-19","o":15540.0,"h":16730.0,"l":14850.0,"c":15910.0,"v":1216.0,"dr":0.0108,"sa":0.3681},{"date":"2026-01-20","o":16090.0,"h":16090.0,"l":15310.0,"c":16080.0,"v":5515.0,"dr":0.0107,"sa":0.3678},{"date":"2026-01-21","o":15450.0,"h":16520.0,"l":15390.0,"c":16290.0,"v":2605.0,"dr":0.0131,"sa":0.368},{"date":"2026-01-22","o":16270.0,"h":16660.0,"l":16270.0,"c":16330.0,"v":22665.0,"dr":0.0025,"sa":0.3673},{"date":"2026-01-23","o":16250.0,"h":16590.0,"l":15930.0,"c":16400.0,"v":14165.0,"dr":0.0043,"sa":0.367},{"date":"2026-01-26","o":16400.0,"h":16630.0,"l":15350.0,"c":16070.0,"v":22613.0,"dr":-0.0201,"sa":0.3675},{"date":"2026-01-27","o":16780.0,"h":16780.0,"l":16010.0,"c":16210.0,"v":43132.0,"dr":0.0087,"sa":0.3672},{"date":"2026-01-28","o":16240.0,"h":16440.0,"l":16030.0,"c":16340.0,"v":8038.0,"dr":0.008,"sa":0.367},{"date":"2026-01-29","o":16340.0,"h":16670.0,"l":16150.0,"c":16370.0,"v":35644.0,"dr":0.0018,"sa":0.367},{"date":"2026-01-30","o":16610.0,"h":16610.0,"l":15680.0,"c":16000.0,"v":34705.0,"dr":-0.0226,"sa":0.3675},{"date":"2026-02-02","o":15700.0,"h":16110.0,"l":15230.0,"c":15950.0,"v":19803.0,"dr":-0.0031,"sa":0.367},{"date":"2026-02-03","o":16440.0,"h":16570.0,"l":16100.0,"c":16400.0,"v":15424.0,"dr":0.0282,"sa":0.3677},{"date":"2026-02-04","o":17000.0,"h":17000.0,"l":16060.0,"c":16250.0,"v":3400.0,"dr":-0.0091,"sa":0.3678},{"date":"2026-02-05","o":16000.0,"h":16390.0,"l":15240.0,"c":16240.0,"v":4395.0,"dr":-0.0006,"sa":0.3675},{"date":"2026-02-06","o":16240.0,"h":17130.0,"l":16160.0,"c":16180.0,"v":843.0,"dr":-0.0037,"sa":0.3676},{"date":"2026-02-09","o":15870.0,"h":16650.0,"l":15860.0,"c":16260.0,"v":20772.0,"dr":0.0049,"sa":0.3675},{"date":"2026-02-10","o":15980.0,"h":16710.0,"l":15720.0,"c":16230.0,"v":18192.0,"dr":-0.0018,"sa":0.3666},{"date":"2026-02-11","o":15840.0,"h":16730.0,"l":15840.0,"c":16530.0,"v":22836.0,"dr":0.0185,"sa":0.3661},{"date":"2026-02-12","o":16710.0,"h":16710.0,"l":16150.0,"c":16330.0,"v":20235.0,"dr":-0.0121,"sa":0.3663},{"date":"2026-02-13","o":15720.0,"h":16430.0,"l":15720.0,"c":16260.0,"v":44050.0,"dr":-0.0043,"sa":0.3659},{"date":"2026-02-18","o":15400.0,"h":16270.0,"l":15400.0,"c":15720.0,"v":50626.0,"dr":-0.0332,"sa":0.3676},{"date":"2026-02-19","o":15800.0,"h":16030.0,"l":15300.0,"c":15720.0,"v":8469.0,"dr":0.0,"sa":0.3659},{"date":"2026-02-20","o":15580.0,"h":15990.0,"l":15580.0,"c":15650.0,"v":13253.0,"dr":-0.0045,"sa":0.3656},{"date":"2026-02-23","o":16210.0,"h":16210.0,"l":15490.0,"c":15600.0,"v":10588.0,"dr":-0.0032,"sa":0.3654},{"date":"2026-02-24","o":15550.0,"h":15900.0,"l":15010.0,"c":15390.0,"v":2480.0,"dr":-0.0135,"sa":0.3644},{"date":"2026-02-25","o":15530.0,"h":16020.0,"l":15340.0,"c":15970.0,"v":13860.0,"dr":0.0377,"sa":0.3646},{"date":"2026-02-26","o":15620.0,"h":16270.0,"l":15620.0,"c":15870.0,"v":11852.0,"dr":-0.0063,"sa":0.3647},{"date":"2026-02-27","o":15900.0,"h":16230.0,"l":15860.0,"c":15850.0,"v":10243.0,"dr":-0.0013,"sa":0.3644},{"date":"2026-03-02","o":15900.0,"h":16440.0,"l":15650.0,"c":15900.0,"v":16381.0,"dr":0.0032,"sa":0.3634},{"date":"2026-03-03","o":15830.0,"h":16290.0,"l":14850.0,"c":15420.0,"v":53303.0,"dr":-0.0302,"sa":0.3645},{"date":"2026-03-04","o":15200.0,"h":15880.0,"l":14750.0,"c":15370.0,"v":20628.0,"dr":-0.0032,"sa":0.3638},{"date":"2026-03-05","o":15300.0,"h":15930.0,"l":14540.0,"c":14690.0,"v":26827.0,"dr":-0.0442,"sa":0.3638},{"date":"2026-03-06","o":14380.0,"h":14990.0,"l":14300.0,"c":14450.0,"v":16055.0,"dr":-0.0163,"sa":0.3642},{"date":"2026-03-09","o":14190.0,"h":14580.0,"l":14070.0,"c":14430.0,"v":15241.0,"dr":-0.0014,"sa":0.3641},{"date":"2026-03-10","o":14550.0,"h":14650.0,"l":14380.0,"c":14520.0,"v":5595.0,"dr":0.0062,"sa":0.3641},{"date":"2026-03-11","o":14650.0,"h":14650.0,"l":14270.0,"c":14540.0,"v":8674.0,"dr":0.0014,"sa":0.3637},{"date":"2026-03-12","o":14500.0,"h":14670.0,"l":13970.0,"c":14030.0,"v":9111.0,"dr":-0.0351,"sa":0.3653},{"date":"2026-03-13","o":13890.0,"h":14100.0,"l":13750.0,"c":13870.0,"v":8836.0,"dr":-0.0114,"sa":0.3652},{"date":"2026-03-16","o":13850.0,"h":14100.0,"l":13810.0,"c":13950.0,"v":4071.0,"dr":0.0058,"sa":0.3652},{"date":"2026-03-17","o":14100.0,"h":14220.0,"l":13980.0,"c":13980.0,"v":9510.0,"dr":0.0022,"sa":0.3617},{"date":"2026-03-18","o":13860.0,"h":14160.0,"l":13810.0,"c":13980.0,"v":13424.0,"dr":0.0,"sa":0.3613},{"date":"2026-03-19","o":13870.0,"h":13960.0,"l":13540.0,"c":13880.0,"v":34280.0,"dr":-0.0072,"sa":0.3614},{"date":"2026-03-20","o":13730.0,"h":14080.0,"l":13610.0,"c":13780.0,"v":2960.0,"dr":-0.0072,"sa":0.3614},{"date":"2026-03-23","o":14010.0,"h":14200.0,"l":14000.0,"c":14110.0,"v":4226.0,"dr":0.0239,"sa":0.3619},{"date":"2026-03-25","o":14280.0,"h":14590.0,"l":14230.0,"c":14360.0,"v":12230.0,"dr":0.0177,"sa":0.3622},{"date":"2026-03-26","o":14250.0,"h":14310.0,"l":13800.0,"c":13900.0,"v":7708.0,"dr":-0.032,"sa":0.3637},{"date":"2026-03-27","o":14180.0,"h":14400.0,"l":13870.0,"c":14310.0,"v":8178.0,"dr":0.0295,"sa":0.364},{"date":"2026-03-30","o":14330.0,"h":14570.0,"l":14160.0,"c":14290.0,"v":5872.0,"dr":-0.0014,"sa":0.3637},{"date":"2026-03-31","o":14120.0,"h":14780.0,"l":14120.0,"c":14770.0,"v":4584.0,"dr":0.0336,"sa":0.3637},{"date":"2026-04-01","o":14910.0,"h":15250.0,"l":14870.0,"c":15190.0,"v":12242.0,"dr":0.0284,"sa":0.3644},{"date":"2026-04-06","o":14910.0,"h":14910.0,"l":14430.0,"c":14610.0,"v":13469.0,"dr":-0.0382,"sa":0.3664},{"date":"2026-04-07","o":14480.0,"h":14820.0,"l":14480.0,"c":14730.0,"v":13803.0,"dr":0.0082,"sa":0.365},{"date":"2026-04-08","o":14820.0,"h":15300.0,"l":14820.0,"c":15250.0,"v":5125.0,"dr":0.0353,"sa":0.3657},{"date":"2026-04-09","o":14760.0,"h":15380.0,"l":14760.0,"c":15250.0,"v":4774.0,"dr":0.0,"sa":0.3652},{"date":"2026-04-10","o":15020.0,"h":15600.0,"l":15020.0,"c":15430.0,"v":1637.0,"dr":0.0118,"sa":0.3654},{"date":"2026-04-13","o":15490.0,"h":15880.0,"l":15490.0,"c":15740.0,"v":3333.0,"dr":0.0201,"sa":0.3657},{"date":"2026-04-14","o":15820.0,"h":16120.0,"l":15750.0,"c":15910.0,"v":12183.0,"dr":0.0108,"sa":0.3658},{"date":"2026-04-15","o":15770.0,"h":15850.0,"l":15430.0,"c":15450.0,"v":135564.0,"dr":-0.0289,"sa":0.3667},{"date":"2026-04-16","o":15540.0,"h":15560.0,"l":15100.0,"c":15290.0,"v":29839.0,"dr":-0.0104,"sa":0.3655},{"date":"2026-04-17","o":15090.0,"h":15570.0,"l":15080.0,"c":15360.0,"v":2771.0,"dr":0.0046,"sa":0.3629},{"date":"2026-04-20","o":15430.0,"h":15770.0,"l":15370.0,"c":15750.0,"v":1591.0,"dr":0.0254,"sa":0.3613},{"date":"2026-04-21","o":15900.0,"h":15900.0,"l":15590.0,"c":15610.0,"v":9867.0,"dr":-0.0089,"sa":0.3549},{"date":"2026-04-22","o":15610.0,"h":15920.0,"l":15610.0,"c":15850.0,"v":1929.0,"dr":0.0154,"sa":0.35},{"date":"2026-04-23","o":15640.0,"h":15800.0,"l":15510.0,"c":15680.0,"v":788.0,"dr":-0.0107,"sa":0.3497},{"date":"2026-04-24","o":15700.0,"h":16190.0,"l":15600.0,"c":16100.0,"v":840.0,"dr":0.0268,"sa":0.3506},{"date":"2026-04-27","o":16320.0,"h":16500.0,"l":16030.0,"c":16370.0,"v":3845.0,"dr":0.0168,"sa":0.3474},{"date":"2026-04-28","o":16340.0,"h":16370.0,"l":16060.0,"c":16310.0,"v":1963.0,"dr":-0.0037,"sa":0.3472},{"date":"2026-04-29","o":16310.0,"h":16310.0,"l":15880.0,"c":15980.0,"v":3789.0,"dr":-0.0202,"sa":0.3437},{"date":"2026-04-30","o":15660.0,"h":16470.0,"l":15660.0,"c":16410.0,"v":1779.0,"dr":0.0269,"sa":0.3417},{"date":"2026-05-04","o":16350.0,"h":16350.0,"l":15930.0,"c":15960.0,"v":1200.0,"dr":-0.0274,"sa":0.3393},{"date":"2026-05-05","o":15950.0,"h":16500.0,"l":15950.0,"c":16400.0,"v":2384.0,"dr":0.0276,"sa":0.3376},{"date":"2026-05-06","o":16950.0,"h":18350.0,"l":16950.0,"c":17840.0,"v":48437.0,"dr":0.0878,"sa":0.3465},{"date":"2026-05-07","o":17940.0,"h":17940.0,"l":17100.0,"c":17100.0,"v":19071.0,"dr":-0.0415,"sa":0.3491},{"date":"2026-05-08","o":17060.0,"h":17490.0,"l":17050.0,"c":17450.0,"v":824.0,"dr":0.0205,"sa":0.3495},{"date":"2026-05-11","o":17250.0,"h":17500.0,"l":17100.0,"c":17080.0,"v":2601.0,"dr":-0.0212,"sa":0.3502},{"date":"2026-05-12","o":16800.0,"h":16990.0,"l":16580.0,"c":16820.0,"v":5572.0,"dr":-0.0152,"sa":0.3498},{"date":"2026-05-13","o":16680.0,"h":17160.0,"l":16680.0,"c":16930.0,"v":3687.0,"dr":0.0065,"sa":0.3469},{"date":"2026-05-14","o":16350.0,"h":16510.0,"l":16170.0,"c":16350.0,"v":2425.0,"dr":-0.0343,"sa":0.3487},{"date":"2026-05-15","o":16000.0,"h":16100.0,"l":15780.0,"c":15850.0,"v":5742.0,"dr":-0.0306,"sa":0.3455},{"date":"2026-05-18","o":15700.0,"h":16270.0,"l":15700.0,"c":15890.0,"v":2527.0,"dr":0.0025,"sa":0.3455},{"date":"2026-05-19","o":15660.0,"h":15850.0,"l":15270.0,"c":15670.0,"v":735.0,"dr":-0.0138,"sa":0.3444},{"date":"2026-05-20","o":16190.0,"h":16550.0,"l":16170.0,"c":16390.0,"v":960.0,"dr":0.0459,"sa":0.3469},{"date":"2026-05-21","o":16440.0,"h":16930.0,"l":16320.0,"c":16470.0,"v":4894.0,"dr":0.0049,"sa":0.3469},{"date":"2026-05-22","o":16870.0,"h":17540.0,"l":16870.0,"c":17480.0,"v":3267.0,"dr":0.0613,"sa":0.3514},{"date":"2026-05-26","o":17500.0,"h":18840.0,"l":17500.0,"c":18290.0,"v":34286.0,"dr":0.0463,"sa":0.3538},{"date":"2026-05-27","o":18300.0,"h":18440.0,"l":18100.0,"c":18370.0,"v":23683.0,"dr":0.0044,"sa":0.3537},{"date":"2026-05-28","o":18090.0,"h":18410.0,"l":18050.0,"c":18290.0,"v":6818.0,"dr":-0.0044,"sa":0.3537},{"date":"2026-05-29","o":18000.0,"h":18210.0,"l":17780.0,"c":17850.0,"v":5438.0,"dr":-0.0241,"sa":0.3547},{"date":"2026-06-01","o":17850.0,"h":18350.0,"l":17750.0,"c":18270.0,"v":8382.0,"dr":0.0235,"sa":0.3548},{"date":"2026-06-02","o":18600.0,"h":19370.0,"l":18600.0,"c":19210.0,"v":4698.0,"dr":0.0515,"sa":0.3577},{"date":"2026-06-03","o":19310.0,"h":19310.0,"l":18760.0,"c":18880.0,"v":4625.0,"dr":-0.0172,"sa":0.3583},{"date":"2026-06-04","o":18880.0,"h":19040.0,"l":18580.0,"c":18920.0,"v":5176.0,"dr":0.0021,"sa":0.3583},{"date":"2026-06-05","o":19550.0,"h":19550.0,"l":17930.0,"c":18170.0,"v":11883.0,"dr":-0.0396,"sa":0.3603},{"date":"2026-06-08","o":18210.0,"h":18360.0,"l":17920.0,"c":18210.0,"v":2583.0,"dr":0.0022,"sa":0.3602},{"date":"2026-06-09","o":18210.0,"h":18650.0,"l":17850.0,"c":18150.0,"v":8429.0,"dr":-0.0033,"sa":0.3603},{"date":"2026-06-10","o":17940.0,"h":18390.0,"l":17840.0,"c":17870.0,"v":24221.0,"dr":-0.0154,"sa":0.3604},{"date":"2026-06-11","o":17910.0,"h":18220.0,"l":17730.0,"c":18110.0,"v":711.0,"dr":0.0134,"sa":0.3586},{"date":"2026-06-12","o":18420.0,"h":18850.0,"l":18220.0,"c":18460.0,"v":12075.0,"dr":0.0193,"sa":0.359},{"date":"2026-06-16","o":18900.0,"h":18940.0,"l":18390.0,"c":18370.0,"v":4460.0,"dr":-0.0049,"sa":0.3589},{"date":"2026-06-17","o":18320.0,"h":18320.0,"l":17710.0,"c":17800.0,"v":5551.0,"dr":-0.031,"sa":0.3606},{"date":"2026-06-18","o":17800.0,"h":17800.0,"l":17370.0,"c":17540.0,"v":2618.0,"dr":-0.0146,"sa":0.3608},{"date":"2026-06-19","o":17540.0,"h":17990.0,"l":17540.0,"c":17550.0,"v":82.0,"dr":0.0006,"sa":0.3608},{"date":"2026-06-22","o":17920.0,"h":18000.0,"l":17540.0,"c":17810.0,"v":5486.0,"dr":0.0148,"sa":0.361},{"date":"2026-06-23","o":17260.0,"h":17710.0,"l":17260.0,"c":17650.0,"v":4277.0,"dr":-0.009,"sa":0.3608},{"date":"2026-06-24","o":17580.0,"h":17710.0,"l":17400.0,"c":17460.0,"v":7008.0,"dr":-0.0108,"sa":0.3609},{"date":"2026-06-25","o":17380.0,"h":17800.0,"l":17380.0,"c":17500.0,"v":6938.0,"dr":0.0023,"sa":0.3598},{"date":"2026-06-26","o":17230.0,"h":17640.0,"l":17010.0,"c":17100.0,"v":2648.0,"dr":-0.0229,"sa":0.3598},{"date":"2026-06-29","o":16880.0,"h":17260.0,"l":16780.0,"c":16780.0,"v":6632.0,"dr":-0.0187,"sa":0.3604},{"date":"2026-06-30","o":17200.0,"h":17220.0,"l":16530.0,"c":16670.0,"v":2115.0,"dr":-0.0066,"sa":0.3606},{"date":"2026-07-01","o":16560.0,"h":17000.0,"l":16280.0,"c":16380.0,"v":5459.0,"dr":-0.0174,"sa":0.3611},{"date":"2026-07-02","o":16500.0,"h":16800.0,"l":16240.0,"c":16450.0,"v":568.0,"dr":0.0043,"sa":0.3608},{"date":"2026-07-03","o":16450.0,"h":17170.0,"l":16450.0,"c":16500.0,"v":330.0,"dr":0.003,"sa":0.3607},{"date":"2026-07-06","o":16550.0,"h":16850.0,"l":16300.0,"c":16640.0,"v":5822.0,"dr":0.0085,"sa":0.3588},{"date":"2026-07-07","o":16520.0,"h":16950.0,"l":16520.0,"c":16840.0,"v":4364.0,"dr":0.012,"sa":0.3588},{"date":"2026-07-08","o":16780.0,"h":16930.0,"l":16490.0,"c":16900.0,"v":5708.0,"dr":0.0036,"sa":0.3583},{"date":"2026-07-10","o":17340.0,"h":17400.0,"l":17300.0,"c":17370.0,"v":364.0,"dr":0.0278,"sa":0.3576},{"date":"2026-07-13","o":17400.0,"h":17730.0,"l":17350.0,"c":17630.0,"v":2485.0,"dr":0.015,"sa":0.3551},{"date":"2026-07-14","o":17980.0,"h":17990.0,"l":17370.0,"c":17470.0,"v":735.0,"dr":-0.0091,"sa":0.3552},{"date":"2026-07-15","o":17320.0,"h":17660.0,"l":17320.0,"c":17650.0,"v":2417.0,"dr":0.0103,"sa":0.3552},{"date":"2026-07-16","o":17520.0,"h":17520.0,"l":17300.0,"c":17350.0,"v":773.0,"dr":-0.017,"sa":0.3552},{"date":"2026-07-17","o":17450.0,"h":17750.0,"l":17450.0,"c":17580.0,"v":5209.0,"dr":0.0133,"sa":0.3552},{"date":"2026-07-20","o":17610.0,"h":17800.0,"l":17340.0,"c":17410.0,"v":767.0,"dr":-0.0097,"sa":0.3554},{"date":"2026-07-21","o":17640.0,"h":17850.0,"l":17450.0,"c":17630.0,"v":886.0,"dr":0.0126,"sa":0.3555},{"date":"2026-07-22","o":17710.0,"h":18400.0,"l":17710.0,"c":18230.0,"v":3896.0,"dr":0.034,"sa":0.3564},{"date":"2026-07-23","o":18760.0,"h":18850.0,"l":18460.0,"c":18620.0,"v":1095.0,"dr":0.0214,"sa":0.3562},{"date":"2026-07-24","o":18650.0,"h":18960.0,"l":18530.0,"c":18860.0,"v":2886.0,"dr":0.0129,"sa":0.3562},{"date":"2026-07-27","o":18860.0,"h":19020.0,"l":18630.0,"c":18950.0,"v":526.0,"dr":0.0048,"sa":0.3562},{"date":"2026-07-28","o":19140.0,"h":20050.0,"l":19010.0,"c":19630.0,"v":9005.0,"dr":0.0359,"sa":0.3577}]