[{"date":"2020-10-20","o":5435.0,"h":5720.0,"l":5301.0,"c":5720.0,"v":7206.0,"dr":0.0534,"sa":0.5806},{"date":"2020-10-21","o":5715.0,"h":6000.0,"l":5715.0,"c":5991.0,"v":2885.0,"dr":0.0474,"sa":0.582},{"date":"2020-10-22","o":6000.0,"h":6280.0,"l":5800.0,"c":6150.0,"v":7496.0,"dr":0.0265,"sa":0.5824},{"date":"2020-10-23","o":6161.0,"h":6161.0,"l":5746.5,"c":6103.0,"v":3805.0,"dr":-0.0076,"sa":0.5825},{"date":"2020-10-26","o":5900.0,"h":5900.0,"l":5300.0,"c":5316.0,"v":2669.0,"dr":-0.129,"sa":0.598},{"date":"2020-10-27","o":5335.5,"h":5460.0,"l":5171.0,"c":5300.0,"v":2133.0,"dr":-0.003,"sa":0.5977},{"date":"2020-10-28","o":4900.0,"h":4999.0,"l":4750.0,"c":4858.0,"v":5785.0,"dr":-0.0834,"sa":0.6036},{"date":"2020-10-29","o":4860.0,"h":5250.0,"l":4795.0,"c":5200.0,"v":2954.0,"dr":0.0704,"sa":0.607},{"date":"2020-10-30","o":5035.0,"h":5035.0,"l":4650.0,"c":4690.0,"v":2196.0,"dr":-0.0981,"sa":0.6147},{"date":"2020-11-02","o":4501.0,"h":4799.0,"l":4501.0,"c":4700.0,"v":11579.0,"dr":0.0021,"sa":0.6143},{"date":"2020-11-03","o":4750.0,"h":5249.0,"l":4720.0,"c":4860.0,"v":7342.0,"dr":0.034,"sa":0.6145},{"date":"2020-11-04","o":4955.0,"h":5125.0,"l":4940.0,"c":5050.0,"v":1726.0,"dr":0.0391,"sa":0.5241},{"date":"2020-11-05","o":5330.0,"h":5330.0,"l":4950.0,"c":5050.0,"v":3167.0,"dr":0.0,"sa":0.5216},{"date":"2020-11-06","o":5100.0,"h":5169.0,"l":4910.0,"c":5128.0,"v":704.0,"dr":0.0154,"sa":0.5128},{"date":"2020-11-09","o":5500.0,"h":5500.0,"l":5200.0,"c":5345.0,"v":3317.0,"dr":0.0423,"sa":0.5118},{"date":"2020-11-10","o":5250.0,"h":5350.0,"l":5191.0,"c":5200.0,"v":8284.0,"dr":-0.0271,"sa":0.5127},{"date":"2020-11-11","o":5226.0,"h":5400.0,"l":5225.5,"c":5400.0,"v":1302.0,"dr":0.0385,"sa":0.5128},{"date":"2020-11-12","o":5400.0,"h":5400.0,"l":5151.0,"c":5237.0,"v":2679.0,"dr":-0.0302,"sa":0.5139},{"date":"2020-11-13","o":5250.0,"h":5299.5,"l":5150.0,"c":5250.0,"v":1079.0,"dr":0.0025,"sa":0.5138},{"date":"2020-11-16","o":5360.0,"h":5398.5,"l":5246.5,"c":5335.0,"v":447.0,"dr":0.0162,"sa":0.5135},{"date":"2020-11-17","o":5364.0,"h":5364.0,"l":5100.0,"c":5360.0,"v":1092.0,"dr":0.0047,"sa":0.5122},{"date":"2020-11-18","o":5124.0,"h":5390.0,"l":5124.0,"c":5288.0,"v":751.0,"dr":-0.0134,"sa":0.5122},{"date":"2020-11-19","o":5275.0,"h":5295.0,"l":5152.5,"c":5277.5,"v":2137.0,"dr":-0.002,"sa":0.511},{"date":"2020-11-20","o":5275.0,"h":5297.0,"l":5151.0,"c":5260.5,"v":2033.0,"dr":-0.0032,"sa":0.5105},{"date":"2020-11-24","o":5276.5,"h":5430.0,"l":5261.5,"c":5302.0,"v":6680.0,"dr":0.0079,"sa":0.5105},{"date":"2020-11-25","o":5305.0,"h":5360.0,"l":5260.0,"c":5275.0,"v":1044.0,"dr":-0.0051,"sa":0.5096},{"date":"2020-11-26","o":5126.5,"h":5300.0,"l":5126.5,"c":5236.0,"v":167.0,"dr":-0.0074,"sa":0.5093},{"date":"2020-11-27","o":5201.5,"h":5490.0,"l":5201.5,"c":5439.0,"v":4154.0,"dr":0.0388,"sa":0.5104},{"date":"2020-11-30","o":5373.5,"h":5373.5,"l":5136.0,"c":5315.5,"v":3346.0,"dr":-0.0227,"sa":0.5086},{"date":"2020-12-01","o":5316.0,"h":5341.0,"l":5234.5,"c":5234.5,"v":4194.0,"dr":-0.0152,"sa":0.5052},{"date":"2020-12-02","o":5270.0,"h":5270.0,"l":5123.5,"c":5184.0,"v":8415.0,"dr":-0.0096,"sa":0.5042},{"date":"2020-12-03","o":5170.0,"h":5233.0,"l":5052.0,"c":5060.5,"v":4619.0,"dr":-0.0238,"sa":0.5048},{"date":"2020-12-04","o":5101.5,"h":5200.0,"l":5079.0,"c":5090.0,"v":2713.0,"dr":0.0058,"sa":0.5039},{"date":"2020-12-09","o":5102.5,"h":5205.0,"l":4915.0,"c":4915.0,"v":1834.0,"dr":-0.0344,"sa":0.5053},{"date":"2020-12-10","o":4992.0,"h":4997.0,"l":4860.0,"c":4860.0,"v":1672.0,"dr":-0.0112,"sa":0.5053},{"date":"2020-12-11","o":4817.0,"h":4919.0,"l":4809.0,"c":4892.0,"v":5069.0,"dr":0.0066,"sa":0.5047},{"date":"2020-12-14","o":4880.5,"h":5033.0,"l":4880.5,"c":5011.0,"v":4757.0,"dr":0.0243,"sa":0.5046},{"date":"2020-12-15","o":5020.0,"h":5048.0,"l":4945.0,"c":4995.0,"v":2287.0,"dr":-0.0032,"sa":0.5043},{"date":"2020-12-16","o":4957.0,"h":5010.0,"l":4950.0,"c":4992.5,"v":4755.0,"dr":-0.0005,"sa":0.5042},{"date":"2020-12-17","o":5000.0,"h":5060.0,"l":4946.5,"c":4966.0,"v":5401.0,"dr":-0.0053,"sa":0.5043},{"date":"2020-12-18","o":5009.0,"h":5092.5,"l":4997.5,"c":5042.0,"v":24555.0,"dr":0.0153,"sa":0.5041},{"date":"2020-12-21","o":5010.0,"h":5030.0,"l":4746.0,"c":4884.5,"v":1092.0,"dr":-0.0312,"sa":0.5051},{"date":"2020-12-22","o":4885.0,"h":4969.5,"l":4760.0,"c":4867.5,"v":953.0,"dr":-0.0035,"sa":0.5051},{"date":"2020-12-23","o":4782.0,"h":4966.5,"l":4782.0,"c":4947.0,"v":9374.0,"dr":0.0163,"sa":0.5052},{"date":"2020-12-28","o":4947.0,"h":5200.0,"l":4947.0,"c":5149.0,"v":20996.0,"dr":0.0408,"sa":0.5064},{"date":"2020-12-29","o":5180.0,"h":5189.0,"l":5067.0,"c":5136.5,"v":9489.0,"dr":-0.0024,"sa":0.5064},{"date":"2020-12-30","o":5200.0,"h":5289.0,"l":5133.0,"c":5254.5,"v":7142.0,"dr":0.023,"sa":0.5068},{"date":"2021-01-04","o":5300.0,"h":5340.0,"l":5149.0,"c":5306.5,"v":17930.0,"dr":0.0099,"sa":0.5055},{"date":"2021-01-05","o":5350.0,"h":5372.5,"l":5258.5,"c":5315.5,"v":13849.0,"dr":0.0017,"sa":0.5048},{"date":"2021-01-06","o":5310.0,"h":5347.5,"l":5230.0,"c":5254.0,"v":4760.0,"dr":-0.0116,"sa":0.5046},{"date":"2021-01-07","o":5254.0,"h":5345.0,"l":5178.0,"c":5312.5,"v":5875.0,"dr":0.0111,"sa":0.5041},{"date":"2021-01-08","o":5312.5,"h":5400.0,"l":5200.0,"c":5353.0,"v":14113.0,"dr":0.0076,"sa":0.5037},{"date":"2021-01-11","o":5353.0,"h":5414.5,"l":5285.0,"c":5346.5,"v":1822.0,"dr":-0.0012,"sa":0.5035},{"date":"2021-01-12","o":5347.0,"h":5357.0,"l":5217.5,"c":5249.0,"v":2555.0,"dr":-0.0182,"sa":0.504},{"date":"2021-01-13","o":5249.0,"h":5305.0,"l":5160.0,"c":5270.0,"v":3731.0,"dr":0.004,"sa":0.504},{"date":"2021-01-14","o":5290.0,"h":5298.5,"l":5055.0,"c":5096.5,"v":2496.0,"dr":-0.0329,"sa":0.5053},{"date":"2021-01-15","o":5124.5,"h":5179.0,"l":4940.0,"c":5105.5,"v":2722.0,"dr":0.0018,"sa":0.5053},{"date":"2021-01-18","o":5100.0,"h":5105.0,"l":4950.0,"c":5015.0,"v":899.0,"dr":-0.0177,"sa":0.5057},{"date":"2021-01-19","o":5148.0,"h":5148.0,"l":5020.5,"c":5087.5,"v":23997.0,"dr":0.0145,"sa":0.5053},{"date":"2021-01-20","o":5090.0,"h":5230.0,"l":5080.0,"c":5218.5,"v":23559.0,"dr":0.0257,"sa":0.5058},{"date":"2021-01-21","o":5250.0,"h":5263.5,"l":5155.0,"c":5259.0,"v":3858.0,"dr":0.0078,"sa":0.505},{"date":"2021-01-22","o":5260.0,"h":5260.0,"l":5058.0,"c":5101.5,"v":6060.0,"dr":-0.0299,"sa":0.506},{"date":"2021-01-25","o":5098.0,"h":5159.5,"l":4900.0,"c":5105.5,"v":2763.0,"dr":0.0008,"sa":0.5059},{"date":"2021-01-26","o":5250.0,"h":5250.0,"l":5085.5,"c":5197.0,"v":2080.0,"dr":0.0179,"sa":0.5053},{"date":"2021-01-27","o":5197.0,"h":5197.0,"l":4890.0,"c":5035.0,"v":2374.0,"dr":-0.0312,"sa":0.5065},{"date":"2021-01-28","o":5100.0,"h":5200.0,"l":5041.0,"c":5156.5,"v":2648.0,"dr":0.0241,"sa":0.5069},{"date":"2021-01-29","o":5199.0,"h":5250.0,"l":4941.0,"c":5001.5,"v":3092.0,"dr":-0.0301,"sa":0.5071},{"date":"2021-02-01","o":5050.0,"h":5128.5,"l":5030.0,"c":5122.0,"v":2064.0,"dr":0.0241,"sa":0.5076},{"date":"2021-02-02","o":5198.0,"h":5290.0,"l":5128.5,"c":5285.0,"v":2210.0,"dr":0.0318,"sa":0.5066},{"date":"2021-02-03","o":5300.0,"h":5300.0,"l":5179.5,"c":5231.0,"v":3226.0,"dr":-0.0102,"sa":0.5066},{"date":"2021-02-04","o":5297.0,"h":5459.0,"l":5191.0,"c":5440.0,"v":4274.0,"dr":0.04,"sa":0.5079},{"date":"2021-02-05","o":5468.0,"h":5492.0,"l":5402.5,"c":5443.5,"v":5253.0,"dr":0.0006,"sa":0.5077},{"date":"2021-02-08","o":5312.0,"h":5491.0,"l":5265.0,"c":5337.5,"v":4932.0,"dr":-0.0195,"sa":0.5078},{"date":"2021-02-09","o":5374.5,"h":5374.5,"l":5254.0,"c":5355.0,"v":1279.0,"dr":0.0033,"sa":0.5078},{"date":"2021-02-10","o":5276.0,"h":5370.0,"l":5276.0,"c":5362.0,"v":1399.0,"dr":0.0013,"sa":0.5077},{"date":"2021-02-11","o":5360.0,"h":5467.0,"l":5250.0,"c":5266.0,"v":1047.0,"dr":-0.0179,"sa":0.5081},{"date":"2021-02-12","o":5182.5,"h":5362.0,"l":5182.5,"c":5252.0,"v":1554.0,"dr":-0.0027,"sa":0.508},{"date":"2021-02-17","o":5200.0,"h":5288.0,"l":5090.5,"c":5111.5,"v":2388.0,"dr":-0.0268,"sa":0.5079},{"date":"2021-02-18","o":5107.0,"h":5107.0,"l":4894.0,"c":5060.0,"v":5017.0,"dr":-0.0101,"sa":0.5079},{"date":"2021-02-19","o":5120.0,"h":5120.0,"l":4861.5,"c":4883.5,"v":2199.0,"dr":-0.0349,"sa":0.5088},{"date":"2021-02-22","o":4874.0,"h":4997.5,"l":4800.0,"c":4937.5,"v":1362.0,"dr":0.0111,"sa":0.5086},{"date":"2021-02-23","o":5085.0,"h":5085.0,"l":4801.0,"c":5073.5,"v":4041.0,"dr":0.0275,"sa":0.5092},{"date":"2021-02-24","o":5021.5,"h":5325.0,"l":5021.5,"c":5304.0,"v":2020.0,"dr":0.0454,"sa":0.5109},{"date":"2021-02-25","o":5320.0,"h":5362.0,"l":5252.0,"c":5300.0,"v":1771.0,"dr":-0.0008,"sa":0.5109},{"date":"2021-02-26","o":5290.0,"h":5350.0,"l":5212.0,"c":5298.5,"v":931.0,"dr":-0.0003,"sa":0.5108},{"date":"2021-03-01","o":5205.0,"h":5429.0,"l":5205.0,"c":5418.0,"v":2256.0,"dr":0.0226,"sa":0.511},{"date":"2021-03-02","o":5375.0,"h":5460.0,"l":5375.0,"c":5435.0,"v":1.0,"dr":0.0031,"sa":0.511},{"date":"2021-03-03","o":5430.0,"h":5460.0,"l":5354.0,"c":5430.0,"v":10.0,"dr":-0.0009,"sa":0.5107},{"date":"2021-03-04","o":5370.0,"h":5515.0,"l":5294.0,"c":5378.0,"v":4.0,"dr":-0.0096,"sa":0.5104},{"date":"2021-03-05","o":5343.0,"h":5479.0,"l":5338.5,"c":5479.0,"v":9.0,"dr":0.0188,"sa":0.5088},{"date":"2021-03-08","o":5450.0,"h":5745.0,"l":5433.5,"c":5677.0,"v":1.0,"dr":0.0361,"sa":0.5097},{"date":"2021-03-09","o":5670.0,"h":5752.0,"l":5550.0,"c":5700.0,"v":1.0,"dr":0.0041,"sa":0.5088},{"date":"2021-03-10","o":5700.0,"h":5730.5,"l":5544.0,"c":5620.0,"v":5.0,"dr":-0.014,"sa":0.5086},{"date":"2021-03-11","o":5600.5,"h":5733.0,"l":5566.0,"c":5687.0,"v":5.0,"dr":0.0119,"sa":0.4987},{"date":"2021-03-12","o":5679.0,"h":5680.0,"l":5570.0,"c":5610.5,"v":1526.0,"dr":-0.0135,"sa":0.4977},{"date":"2021-03-15","o":5611.0,"h":5630.0,"l":5498.5,"c":5598.0,"v":754.0,"dr":-0.0022,"sa":0.4977},{"date":"2021-03-16","o":5613.0,"h":5681.5,"l":5613.0,"c":5655.0,"v":1581.0,"dr":0.0102,"sa":0.4937},{"date":"2021-03-17","o":5665.0,"h":5718.5,"l":5611.0,"c":5624.0,"v":2346.0,"dr":-0.0055,"sa":0.492},{"date":"2021-03-18","o":5600.0,"h":5646.5,"l":5492.5,"c":5564.5,"v":1632.0,"dr":-0.0106,"sa":0.4915},{"date":"2021-03-19","o":5545.0,"h":5545.0,"l":5180.0,"c":5211.0,"v":3761.0,"dr":-0.0635,"sa":0.4955},{"date":"2021-03-22","o":5300.0,"h":5331.0,"l":5205.0,"c":5215.5,"v":2744.0,"dr":0.0009,"sa":0.4947},{"date":"2021-03-23","o":5220.0,"h":5255.5,"l":5167.0,"c":5200.0,"v":1470.0,"dr":-0.003,"sa":0.4946},{"date":"2021-03-25","o":5200.0,"h":5263.0,"l":5027.5,"c":5172.0,"v":6.0,"dr":-0.0054,"sa":0.4935},{"date":"2021-03-26","o":5150.0,"h":5206.5,"l":5130.5,"c":5166.5,"v":3750.0,"dr":-0.0011,"sa":0.4932},{"date":"2021-03-29","o":5160.5,"h":5383.5,"l":4969.0,"c":5195.0,"v":4233.0,"dr":0.0055,"sa":0.4932},{"date":"2021-03-30","o":5195.0,"h":5223.0,"l":5145.0,"c":5208.0,"v":1874.0,"dr":0.0025,"sa":0.4927},{"date":"2021-03-31","o":5204.0,"h":5285.0,"l":5170.0,"c":5253.5,"v":914.0,"dr":0.0087,"sa":0.4839},{"date":"2021-04-05","o":5270.5,"h":5470.0,"l":5200.0,"c":5429.0,"v":3947.0,"dr":0.0334,"sa":0.4847},{"date":"2021-04-06","o":5440.0,"h":5506.0,"l":5321.5,"c":5503.0,"v":3151.0,"dr":0.0136,"sa":0.4741},{"date":"2021-04-07","o":5539.5,"h":5620.0,"l":5505.0,"c":5523.5,"v":3897.0,"dr":0.0037,"sa":0.4721},{"date":"2021-04-08","o":5545.0,"h":5624.0,"l":5526.5,"c":5553.0,"v":1168.0,"dr":0.0053,"sa":0.4721},{"date":"2021-04-09","o":5615.0,"h":5640.5,"l":5551.0,"c":5622.0,"v":1004.0,"dr":0.0124,"sa":0.4653},{"date":"2021-04-12","o":5630.0,"h":5638.0,"l":5550.0,"c":5580.0,"v":145.0,"dr":-0.0075,"sa":0.4632},{"date":"2021-04-13","o":5558.0,"h":5617.5,"l":5546.5,"c":5588.0,"v":2720.0,"dr":0.0014,"sa":0.4632},{"date":"2021-04-14","o":5581.0,"h":5640.0,"l":5567.5,"c":5583.0,"v":1676.0,"dr":-0.0009,"sa":0.4632},{"date":"2021-04-15","o":5680.0,"h":5745.0,"l":5680.0,"c":5714.0,"v":3267.0,"dr":0.0235,"sa":0.4606},{"date":"2021-04-16","o":5730.0,"h":5773.5,"l":5709.0,"c":5731.5,"v":5305.0,"dr":0.0031,"sa":0.46},{"date":"2021-04-19","o":5718.0,"h":5768.5,"l":5669.5,"c":5735.0,"v":3642.0,"dr":0.0006,"sa":0.4597},{"date":"2021-04-20","o":5690.0,"h":5749.0,"l":5610.5,"c":5713.5,"v":5262.0,"dr":-0.0037,"sa":0.4507},{"date":"2021-04-21","o":5740.0,"h":5815.0,"l":5740.0,"c":5814.5,"v":6459.0,"dr":0.0177,"sa":0.4497},{"date":"2021-04-22","o":5864.0,"h":5975.0,"l":5791.5,"c":5842.0,"v":7561.0,"dr":0.0047,"sa":0.4444},{"date":"2021-04-23","o":5799.5,"h":5949.0,"l":5799.5,"c":5929.0,"v":3632.0,"dr":0.0149,"sa":0.4432},{"date":"2021-04-26","o":5920.0,"h":5990.0,"l":5900.0,"c":5962.0,"v":5.0,"dr":0.0056,"sa":0.4352},{"date":"2021-04-27","o":5949.0,"h":5966.0,"l":5900.0,"c":5961.0,"v":2188.0,"dr":-0.0002,"sa":0.4347},{"date":"2021-04-28","o":6005.5,"h":6165.0,"l":6005.5,"c":6121.0,"v":1060.0,"dr":0.0268,"sa":0.4228},{"date":"2021-04-29","o":6121.0,"h":6264.0,"l":6115.5,"c":6258.0,"v":1646.0,"dr":0.0224,"sa":0.4213},{"date":"2021-04-30","o":6196.0,"h":6196.0,"l":6075.0,"c":6142.0,"v":1.0,"dr":-0.0185,"sa":0.4218},{"date":"2021-05-03","o":6141.0,"h":6235.0,"l":6119.0,"c":6175.5,"v":8904.0,"dr":0.0055,"sa":0.4217},{"date":"2021-05-04","o":6058.5,"h":6177.0,"l":6058.5,"c":6174.5,"v":1125.0,"dr":-0.0002,"sa":0.4201},{"date":"2021-05-05","o":6208.0,"h":6275.0,"l":5800.0,"c":5901.5,"v":8358.0,"dr":-0.0442,"sa":0.4222},{"date":"2021-05-06","o":6031.5,"h":6121.0,"l":6031.5,"c":6079.0,"v":836.0,"dr":0.0301,"sa":0.4228},{"date":"2021-05-07","o":6153.0,"h":6160.0,"l":6094.0,"c":6135.5,"v":649.0,"dr":0.0093,"sa":0.417},{"date":"2021-05-10","o":6135.5,"h":6135.5,"l":5946.0,"c":5958.0,"v":3763.0,"dr":-0.0289,"sa":0.4178},{"date":"2021-05-11","o":5958.0,"h":5974.0,"l":5846.0,"c":5906.5,"v":2400.0,"dr":-0.0086,"sa":0.4176},{"date":"2021-05-12","o":5959.5,"h":5959.5,"l":5690.0,"c":5756.5,"v":1017.0,"dr":-0.0254,"sa":0.4182},{"date":"2021-05-13","o":5805.5,"h":5982.0,"l":5805.5,"c":5948.0,"v":585.0,"dr":0.0333,"sa":0.419},{"date":"2021-05-14","o":6007.5,"h":6048.5,"l":5950.0,"c":6030.5,"v":1375.0,"dr":0.0139,"sa":0.4031},{"date":"2021-05-17","o":6031.0,"h":6091.0,"l":5960.5,"c":6091.0,"v":3.0,"dr":0.01,"sa":0.4},{"date":"2021-05-18","o":6173.5,"h":6182.0,"l":6067.5,"c":6117.0,"v":2.0,"dr":0.0043,"sa":0.3994},{"date":"2021-05-19","o":6066.5,"h":6130.5,"l":5990.0,"c":6124.5,"v":4.0,"dr":0.0012,"sa":0.3991},{"date":"2021-05-20","o":6147.5,"h":6236.0,"l":6140.0,"c":6205.0,"v":3.0,"dr":0.0131,"sa":0.3991},{"date":"2021-05-21","o":6250.0,"h":6300.0,"l":6220.0,"c":6274.5,"v":1.0,"dr":0.0112,"sa":0.3992},{"date":"2021-05-26","o":6273.0,"h":6323.0,"l":6230.0,"c":6237.5,"v":1889.0,"dr":-0.0059,"sa":0.3993},{"date":"2021-05-27","o":6286.0,"h":6301.5,"l":6220.0,"c":6257.0,"v":1248.0,"dr":0.0031,"sa":0.3992},{"date":"2021-05-28","o":6301.0,"h":6312.0,"l":6231.0,"c":6293.5,"v":2.0,"dr":0.0058,"sa":0.399},{"date":"2021-05-31","o":6350.0,"h":6390.0,"l":6050.0,"c":6246.5,"v":576.0,"dr":-0.0075,"sa":0.3987},{"date":"2021-06-01","o":6365.0,"h":6365.0,"l":6246.5,"c":6273.5,"v":1655.0,"dr":0.0043,"sa":0.3983},{"date":"2021-06-02","o":6381.5,"h":6434.5,"l":6381.5,"c":6429.0,"v":1336.0,"dr":0.0248,"sa":0.3984},{"date":"2021-06-03","o":6396.5,"h":6462.0,"l":6350.0,"c":6355.0,"v":1277.0,"dr":-0.0115,"sa":0.3979},{"date":"2021-06-04","o":6360.0,"h":6435.5,"l":6353.5,"c":6416.5,"v":1143.0,"dr":0.0097,"sa":0.3973},{"date":"2021-06-07","o":6573.5,"h":6573.5,"l":6377.5,"c":6451.0,"v":5521.0,"dr":0.0054,"sa":0.3972},{"date":"2021-06-08","o":6460.0,"h":6477.0,"l":6415.0,"c":6467.0,"v":806.0,"dr":0.0025,"sa":0.3968},{"date":"2021-06-09","o":6467.0,"h":6534.0,"l":6400.0,"c":6425.5,"v":673.0,"dr":-0.0064,"sa":0.3969},{"date":"2021-06-10","o":6420.0,"h":6485.0,"l":6393.0,"c":6422.0,"v":2492.0,"dr":-0.0005,"sa":0.3969},{"date":"2021-06-11","o":6450.0,"h":6485.0,"l":6407.0,"c":6450.0,"v":1654.0,"dr":0.0044,"sa":0.3969},{"date":"2021-06-14","o":6450.5,"h":6450.5,"l":6336.5,"c":6391.0,"v":1329.0,"dr":-0.0091,"sa":0.3971},{"date":"2021-06-15","o":6400.0,"h":6440.0,"l":6363.0,"c":6414.0,"v":880.0,"dr":0.0036,"sa":0.3969},{"date":"2021-06-16","o":6349.5,"h":6407.0,"l":6290.0,"c":6319.0,"v":654.0,"dr":-0.0148,"sa":0.3972},{"date":"2021-06-17","o":6320.5,"h":6510.0,"l":6320.5,"c":6493.0,"v":898.0,"dr":0.0275,"sa":0.397},{"date":"2021-06-18","o":6469.0,"h":6469.0,"l":6367.0,"c":6424.0,"v":724.0,"dr":-0.0106,"sa":0.3972},{"date":"2021-06-22","o":6430.0,"h":6629.0,"l":6430.0,"c":6603.5,"v":828.0,"dr":0.0279,"sa":0.3979},{"date":"2021-06-23","o":6630.0,"h":6630.0,"l":6540.0,"c":6599.5,"v":2489.0,"dr":-0.0006,"sa":0.3979},{"date":"2021-06-24","o":6600.0,"h":6700.0,"l":6585.5,"c":6618.5,"v":2799.0,"dr":0.0029,"sa":0.3889},{"date":"2021-06-25","o":6615.5,"h":6794.0,"l":6615.5,"c":6774.0,"v":9637.0,"dr":0.0235,"sa":0.3888},{"date":"2021-06-28","o":6726.5,"h":6727.0,"l":6602.0,"c":6631.5,"v":7071.0,"dr":-0.021,"sa":0.3893},{"date":"2021-06-29","o":6724.5,"h":6730.0,"l":6660.0,"c":6693.0,"v":545.0,"dr":0.0093,"sa":0.389},{"date":"2021-06-30","o":6695.0,"h":6750.0,"l":6618.0,"c":6704.5,"v":2144.0,"dr":0.0017,"sa":0.389},{"date":"2021-07-01","o":6710.0,"h":6794.0,"l":6650.0,"c":6737.0,"v":832.0,"dr":0.0048,"sa":0.3888},{"date":"2021-07-02","o":6800.0,"h":6898.5,"l":6800.0,"c":6873.5,"v":2348.0,"dr":0.0203,"sa":0.3858},{"date":"2021-07-05","o":6900.0,"h":7070.0,"l":6900.0,"c":7040.0,"v":448.0,"dr":0.0242,"sa":0.3858},{"date":"2021-07-06","o":6900.0,"h":7018.0,"l":6852.0,"c":6940.0,"v":1874.0,"dr":-0.0142,"sa":0.3842},{"date":"2021-07-07","o":6985.0,"h":6994.0,"l":6893.0,"c":6962.5,"v":1393.0,"dr":0.0032,"sa":0.3841},{"date":"2021-07-08","o":6910.0,"h":6910.0,"l":6792.0,"c":6865.0,"v":1322.0,"dr":-0.014,"sa":0.3835},{"date":"2021-07-12","o":6865.0,"h":6959.0,"l":6780.0,"c":6805.0,"v":1786.0,"dr":-0.0087,"sa":0.3832},{"date":"2021-07-13","o":6900.0,"h":6963.5,"l":6815.0,"c":6941.5,"v":769.0,"dr":0.0201,"sa":0.3833},{"date":"2021-07-14","o":6957.0,"h":7106.0,"l":6957.0,"c":7103.0,"v":1429.0,"dr":0.0233,"sa":0.382},{"date":"2021-07-15","o":7150.0,"h":7240.0,"l":7100.0,"c":7232.0,"v":1072.0,"dr":0.0182,"sa":0.3809},{"date":"2021-07-16","o":7231.0,"h":7293.5,"l":7197.5,"c":7247.5,"v":2691.0,"dr":0.0021,"sa":0.3808},{"date":"2021-07-19","o":7075.5,"h":7200.0,"l":6854.0,"c":7140.5,"v":807.0,"dr":-0.0148,"sa":0.381},{"date":"2021-07-20","o":7240.0,"h":7302.5,"l":7145.0,"c":7248.5,"v":2977.0,"dr":0.0151,"sa":0.3801},{"date":"2021-07-21","o":7400.0,"h":7400.0,"l":7265.0,"c":7308.5,"v":1500.0,"dr":0.0083,"sa":0.3793},{"date":"2021-07-22","o":7350.0,"h":7362.0,"l":7291.0,"c":7335.0,"v":1272.0,"dr":0.0036,"sa":0.3779},{"date":"2021-07-23","o":7450.0,"h":7510.0,"l":7388.0,"c":7489.5,"v":3238.0,"dr":0.0211,"sa":0.3777},{"date":"2021-07-26","o":7500.0,"h":7535.0,"l":7396.5,"c":7531.5,"v":1601.0,"dr":0.0056,"sa":0.3775},{"date":"2021-07-27","o":7535.0,"h":7627.0,"l":7483.0,"c":7577.0,"v":1744.0,"dr":0.006,"sa":0.3775},{"date":"2021-07-28","o":7584.0,"h":7613.5,"l":7400.0,"c":7432.0,"v":1600.0,"dr":-0.0191,"sa":0.3769},{"date":"2021-07-29","o":7500.0,"h":7569.0,"l":7432.0,"c":7433.0,"v":1591.0,"dr":0.0001,"sa":0.3733},{"date":"2021-07-30","o":7507.5,"h":7520.0,"l":7440.0,"c":7455.5,"v":906.0,"dr":0.003,"sa":0.3729},{"date":"2021-08-02","o":7476.5,"h":7476.5,"l":7140.0,"c":7203.5,"v":2110.0,"dr":-0.0338,"sa":0.3735},{"date":"2021-08-03","o":7197.5,"h":7203.5,"l":7068.5,"c":7146.5,"v":2118.0,"dr":-0.0079,"sa":0.373},{"date":"2021-08-04","o":7200.0,"h":7200.0,"l":7039.0,"c":7077.0,"v":2770.0,"dr":-0.0097,"sa":0.3732},{"date":"2021-08-05","o":7154.5,"h":7445.0,"l":7090.0,"c":7307.5,"v":3553.0,"dr":0.0326,"sa":0.374},{"date":"2021-08-06","o":7277.0,"h":7277.0,"l":7150.0,"c":7158.0,"v":11367.0,"dr":-0.0205,"sa":0.3747},{"date":"2021-08-09","o":7168.0,"h":7250.0,"l":7026.0,"c":7074.5,"v":1205.0,"dr":-0.0117,"sa":0.3748},{"date":"2021-08-10","o":7100.0,"h":7100.0,"l":6927.0,"c":7062.0,"v":2574.0,"dr":-0.0018,"sa":0.3749},{"date":"2021-08-11","o":7170.0,"h":7170.0,"l":6900.0,"c":6958.0,"v":2008.0,"dr":-0.0147,"sa":0.3752},{"date":"2021-08-12","o":6960.0,"h":6960.0,"l":6745.5,"c":6765.5,"v":1974.0,"dr":-0.0277,"sa":0.3762},{"date":"2021-08-13","o":6926.0,"h":7158.0,"l":6821.5,"c":7053.0,"v":2210.0,"dr":0.0425,"sa":0.3782},{"date":"2021-08-17","o":6968.5,"h":7029.5,"l":6865.0,"c":6897.0,"v":1658.0,"dr":-0.0221,"sa":0.3783},{"date":"2021-08-18","o":6839.0,"h":6920.0,"l":6839.0,"c":6867.0,"v":7244.0,"dr":-0.0043,"sa":0.3775},{"date":"2021-08-19","o":6911.5,"h":6962.5,"l":6794.5,"c":6921.5,"v":1745.0,"dr":0.0079,"sa":0.3772},{"date":"2021-08-20","o":6951.5,"h":7000.0,"l":6880.0,"c":6942.5,"v":1591.0,"dr":0.003,"sa":0.3771},{"date":"2021-08-23","o":7000.0,"h":7044.0,"l":6895.0,"c":6956.0,"v":1768.0,"dr":0.0019,"sa":0.3763},{"date":"2021-08-24","o":6999.0,"h":6999.0,"l":6837.5,"c":6866.5,"v":1789.0,"dr":-0.0129,"sa":0.3765},{"date":"2021-08-25","o":6873.0,"h":6873.0,"l":6813.0,"c":6851.0,"v":1899.0,"dr":-0.0023,"sa":0.3765},{"date":"2021-08-26","o":6853.5,"h":6883.5,"l":6750.5,"c":6840.5,"v":1610.0,"dr":-0.0015,"sa":0.3762},{"date":"2021-08-27","o":6850.0,"h":6999.0,"l":6780.0,"c":6935.5,"v":1154.0,"dr":0.0139,"sa":0.3763},{"date":"2021-08-30","o":6950.0,"h":6950.0,"l":6770.0,"c":6777.5,"v":2062.0,"dr":-0.0228,"sa":0.3766},{"date":"2021-08-31","o":6823.0,"h":6829.5,"l":6731.0,"c":6794.5,"v":1467.0,"dr":0.0025,"sa":0.3747},{"date":"2021-09-01","o":6788.0,"h":6833.0,"l":6765.0,"c":6807.0,"v":2702.0,"dr":0.0018,"sa":0.3747},{"date":"2021-09-02","o":6772.0,"h":6772.0,"l":6570.0,"c":6661.0,"v":10059.0,"dr":-0.0214,"sa":0.3754},{"date":"2021-09-03","o":6700.0,"h":6755.0,"l":6675.0,"c":6684.5,"v":6739.0,"dr":0.0035,"sa":0.3753},{"date":"2021-09-06","o":6750.0,"h":6790.0,"l":6745.0,"c":6777.5,"v":1091.0,"dr":0.0139,"sa":0.3752},{"date":"2021-09-07","o":6765.0,"h":6880.0,"l":6711.0,"c":6745.5,"v":13600.0,"dr":-0.0047,"sa":0.3729},{"date":"2021-09-08","o":6740.0,"h":6900.0,"l":6735.0,"c":6828.0,"v":9533.0,"dr":0.0122,"sa":0.3716},{"date":"2021-09-09","o":6850.0,"h":6883.0,"l":6810.0,"c":6881.5,"v":8822.0,"dr":0.0078,"sa":0.3716},{"date":"2021-09-10","o":6877.5,"h":6928.5,"l":6810.0,"c":6901.0,"v":7880.0,"dr":0.0028,"sa":0.3712},{"date":"2021-09-13","o":6998.0,"h":6998.0,"l":6651.0,"c":6709.0,"v":3661.0,"dr":-0.0278,"sa":0.3723},{"date":"2021-09-14","o":6714.0,"h":6714.0,"l":6626.0,"c":6654.5,"v":1565.0,"dr":-0.0081,"sa":0.3685},{"date":"2021-09-15","o":6699.0,"h":6750.0,"l":6592.0,"c":6709.5,"v":4537.0,"dr":0.0083,"sa":0.3681},{"date":"2021-09-16","o":6730.0,"h":6757.5,"l":6675.0,"c":6740.0,"v":3929.0,"dr":0.0045,"sa":0.3679},{"date":"2021-09-17","o":6712.5,"h":6730.0,"l":6616.0,"c":6705.0,"v":6293.0,"dr":-0.0052,"sa":0.3664},{"date":"2021-09-20","o":6680.0,"h":6757.0,"l":6604.0,"c":6729.5,"v":5532.0,"dr":0.0037,"sa":0.3648},{"date":"2021-09-21","o":6730.0,"h":6879.0,"l":6714.0,"c":6863.0,"v":3166.0,"dr":0.0198,"sa":0.3652},{"date":"2021-09-22","o":6886.0,"h":6999.0,"l":6863.0,"c":6975.0,"v":3519.0,"dr":0.0163,"sa":0.3655},{"date":"2021-09-23","o":7007.5,"h":7300.0,"l":7007.5,"c":7261.5,"v":5816.0,"dr":0.0411,"sa":0.3665},{"date":"2021-09-24","o":7300.0,"h":7409.5,"l":7297.0,"c":7403.5,"v":4533.0,"dr":0.0196,"sa":0.3666},{"date":"2021-09-27","o":7420.0,"h":7453.0,"l":7327.0,"c":7394.5,"v":4446.0,"dr":-0.0012,"sa":0.3647},{"date":"2021-09-28","o":7380.0,"h":7380.0,"l":7226.0,"c":7292.5,"v":6431.0,"dr":-0.0138,"sa":0.3643},{"date":"2021-09-29","o":7300.0,"h":7453.0,"l":7300.0,"c":7372.0,"v":1802.0,"dr":0.0109,"sa":0.3636},{"date":"2021-09-30","o":7398.0,"h":7398.0,"l":7000.0,"c":7122.0,"v":2164.0,"dr":-0.0339,"sa":0.3652},{"date":"2021-10-01","o":7148.5,"h":7465.0,"l":7148.5,"c":7423.5,"v":3177.0,"dr":0.0423,"sa":0.3615},{"date":"2021-10-04","o":7334.0,"h":7500.0,"l":7044.5,"c":7300.0,"v":3000.0,"dr":-0.0166,"sa":0.3617},{"date":"2021-10-05","o":7300.0,"h":7300.0,"l":7011.0,"c":7138.0,"v":13004.0,"dr":-0.0222,"sa":0.3597},{"date":"2021-10-06","o":7070.5,"h":7262.0,"l":7039.5,"c":7240.5,"v":2395.0,"dr":0.0144,"sa":0.3594},{"date":"2021-10-07","o":7259.0,"h":7430.5,"l":7258.0,"c":7355.5,"v":3839.0,"dr":0.0159,"sa":0.3595},{"date":"2021-10-12","o":7349.0,"h":7349.0,"l":7100.0,"c":7180.5,"v":1978.0,"dr":-0.0238,"sa":0.3604},{"date":"2021-10-13","o":7180.5,"h":7216.0,"l":6979.0,"c":7097.0,"v":4402.0,"dr":-0.0116,"sa":0.3603},{"date":"2021-10-14","o":7200.0,"h":7283.0,"l":7150.0,"c":7267.5,"v":3880.0,"dr":0.024,"sa":0.3598},{"date":"2021-10-15","o":7344.0,"h":7487.5,"l":7344.0,"c":7480.5,"v":2197.0,"dr":0.0293,"sa":0.3608},{"date":"2021-10-18","o":7465.5,"h":7560.0,"l":7416.0,"c":7484.5,"v":2927.0,"dr":0.0005,"sa":0.3592},{"date":"2021-10-19","o":7473.0,"h":7646.0,"l":7472.5,"c":7630.5,"v":1648.0,"dr":0.0195,"sa":0.3575},{"date":"2021-10-20","o":7632.0,"h":7655.0,"l":7528.5,"c":7561.0,"v":1611.0,"dr":-0.0091,"sa":0.3558},{"date":"2021-10-21","o":7496.0,"h":7605.0,"l":7388.0,"c":7600.5,"v":2622.0,"dr":0.0052,"sa":0.3559},{"date":"2021-10-22","o":7650.0,"h":7760.0,"l":7596.5,"c":7719.0,"v":3318.0,"dr":0.0156,"sa":0.3554},{"date":"2021-10-25","o":7733.0,"h":7850.0,"l":7733.0,"c":7799.5,"v":3490.0,"dr":0.0104,"sa":0.3549},{"date":"2021-10-26","o":7860.0,"h":7860.0,"l":7718.5,"c":7784.0,"v":12083.0,"dr":-0.002,"sa":0.3546},{"date":"2021-10-27","o":7534.0,"h":7534.0,"l":7279.5,"c":7294.0,"v":14784.0,"dr":-0.0629,"sa":0.3586},{"date":"2021-10-28","o":7294.0,"h":7373.0,"l":7157.0,"c":7212.0,"v":8954.0,"dr":-0.0112,"sa":0.3578},{"date":"2021-10-29","o":7254.0,"h":7443.0,"l":7254.0,"c":7405.0,"v":6657.0,"dr":0.0268,"sa":0.3564},{"date":"2021-11-01","o":7520.0,"h":7654.0,"l":7445.0,"c":7613.5,"v":6712.0,"dr":0.0282,"sa":0.3536},{"date":"2021-11-02","o":7630.0,"h":7630.0,"l":7460.0,"c":7607.0,"v":5766.0,"dr":-0.0009,"sa":0.3506},{"date":"2021-11-03","o":7600.0,"h":7612.0,"l":7458.0,"c":7491.0,"v":4445.0,"dr":-0.0152,"sa":0.35},{"date":"2021-11-04","o":7580.0,"h":7654.0,"l":7484.0,"c":7519.5,"v":5074.0,"dr":0.0038,"sa":0.3499},{"date":"2021-11-05","o":7720.0,"h":7854.5,"l":7700.0,"c":7844.0,"v":4409.0,"dr":0.0432,"sa":0.3273},{"date":"2021-11-08","o":7900.0,"h":8000.0,"l":7867.0,"c":7916.5,"v":6375.0,"dr":0.0092,"sa":0.3273},{"date":"2021-11-09","o":7928.0,"h":8000.0,"l":7528.5,"c":7575.5,"v":8310.0,"dr":-0.0431,"sa":0.3192},{"date":"2021-11-10","o":7735.0,"h":7735.0,"l":7500.0,"c":7603.0,"v":10273.0,"dr":0.0036,"sa":0.3117},{"date":"2021-11-11","o":7600.0,"h":7899.5,"l":7490.5,"c":7539.5,"v":7664.0,"dr":-0.0084,"sa":0.2953},{"date":"2021-11-12","o":7598.0,"h":7715.0,"l":7506.0,"c":7689.0,"v":11205.0,"dr":0.0198,"sa":0.2959},{"date":"2021-11-15","o":7747.5,"h":7747.5,"l":7384.0,"c":7423.5,"v":4808.0,"dr":-0.0345,"sa":0.2964},{"date":"2021-11-16","o":7426.0,"h":7618.0,"l":7411.5,"c":7600.5,"v":1924.0,"dr":0.0238,"sa":0.2949},{"date":"2021-11-17","o":7488.0,"h":7488.0,"l":7110.0,"c":7223.0,"v":9532.0,"dr":-0.0497,"sa":0.2993},{"date":"2021-11-18","o":7325.0,"h":7432.0,"l":7129.0,"c":7298.0,"v":7216.0,"dr":0.0104,"sa":0.2991},{"date":"2021-11-19","o":7300.0,"h":7300.0,"l":7150.0,"c":7200.0,"v":9747.0,"dr":-0.0134,"sa":0.2967},{"date":"2021-11-23","o":7152.0,"h":7200.0,"l":6923.5,"c":7176.5,"v":4870.0,"dr":-0.0033,"sa":0.2954},{"date":"2021-11-24","o":7200.0,"h":7375.0,"l":7100.5,"c":7365.0,"v":4638.0,"dr":0.0263,"sa":0.2941},{"date":"2021-11-25","o":7381.0,"h":7500.0,"l":7300.0,"c":7459.0,"v":808.0,"dr":0.0128,"sa":0.2926},{"date":"2021-11-26","o":7369.0,"h":7369.0,"l":6950.0,"c":7050.0,"v":5610.0,"dr":-0.0548,"sa":0.298},{"date":"2021-11-29","o":7050.0,"h":7264.0,"l":6869.0,"c":6991.5,"v":4823.0,"dr":-0.0083,"sa":0.2977},{"date":"2021-11-30","o":6950.0,"h":6996.5,"l":6841.0,"c":6955.5,"v":3994.0,"dr":-0.0051,"sa":0.2978},{"date":"2021-12-01","o":7000.0,"h":7065.0,"l":6886.0,"c":6972.0,"v":4749.0,"dr":0.0024,"sa":0.2974},{"date":"2021-12-02","o":6900.0,"h":7281.5,"l":6890.0,"c":7245.0,"v":2847.0,"dr":0.0392,"sa":0.2998},{"date":"2021-12-03","o":7302.0,"h":7355.5,"l":7102.5,"c":7125.0,"v":1692.0,"dr":-0.0166,"sa":0.3003},{"date":"2021-12-06","o":7130.0,"h":7467.5,"l":7125.0,"c":7455.0,"v":4542.0,"dr":0.0463,"sa":0.3036},{"date":"2021-12-07","o":7560.0,"h":7684.5,"l":7424.0,"c":7510.0,"v":4920.0,"dr":0.0074,"sa":0.3036},{"date":"2021-12-09","o":7566.5,"h":7590.0,"l":7373.5,"c":7393.0,"v":1647.0,"dr":-0.0156,"sa":0.3039},{"date":"2021-12-10","o":7520.0,"h":7524.0,"l":7350.0,"c":7461.0,"v":2286.0,"dr":0.0092,"sa":0.3017},{"date":"2021-12-13","o":7461.0,"h":7500.0,"l":7150.0,"c":7195.5,"v":2695.0,"dr":-0.0356,"sa":0.303},{"date":"2021-12-14","o":7185.0,"h":7280.0,"l":7057.5,"c":7137.0,"v":2113.0,"dr":-0.0081,"sa":0.3027},{"date":"2021-12-15","o":7063.0,"h":7203.0,"l":6902.0,"c":7024.0,"v":5308.0,"dr":-0.0158,"sa":0.303},{"date":"2021-12-16","o":7049.0,"h":7256.5,"l":7049.0,"c":7212.0,"v":3416.0,"dr":0.0268,"sa":0.303},{"date":"2021-12-17","o":7250.0,"h":7288.5,"l":7075.0,"c":7283.5,"v":1499.0,"dr":0.0099,"sa":0.3031},{"date":"2021-12-20","o":7199.5,"h":7250.0,"l":7024.0,"c":7213.0,"v":3365.0,"dr":-0.0097,"sa":0.3011},{"date":"2021-12-21","o":7290.0,"h":7515.5,"l":7224.5,"c":7504.5,"v":5265.0,"dr":0.0404,"sa":0.3033},{"date":"2021-12-22","o":7505.0,"h":7625.0,"l":7416.0,"c":7579.0,"v":4420.0,"dr":0.0099,"sa":0.3034},{"date":"2021-12-23","o":7570.0,"h":7650.0,"l":7373.0,"c":7396.0,"v":2254.0,"dr":-0.0241,"sa":0.3037},{"date":"2021-12-27","o":7370.0,"h":7458.0,"l":7200.0,"c":7221.5,"v":2588.0,"dr":-0.0236,"sa":0.3047},{"date":"2021-12-28","o":7439.5,"h":7439.5,"l":6900.0,"c":7211.0,"v":2489.0,"dr":-0.0015,"sa":0.3047},{"date":"2021-12-29","o":7222.0,"h":7383.5,"l":7134.5,"c":7307.0,"v":2968.0,"dr":0.0133,"sa":0.3049},{"date":"2021-12-30","o":7320.0,"h":7404.5,"l":7020.0,"c":7349.0,"v":2587.0,"dr":0.0057,"sa":0.3046},{"date":"2022-01-03","o":7379.5,"h":7594.5,"l":7345.0,"c":7570.0,"v":2000.0,"dr":0.0301,"sa":0.3041},{"date":"2022-01-04","o":7600.0,"h":7775.0,"l":7567.5,"c":7620.5,"v":2591.0,"dr":0.0067,"sa":0.3041},{"date":"2022-01-05","o":7620.0,"h":7739.0,"l":7548.0,"c":7607.0,"v":4774.0,"dr":-0.0018,"sa":0.3038},{"date":"2022-01-06","o":7500.0,"h":7793.0,"l":7500.0,"c":7739.0,"v":2618.0,"dr":0.0174,"sa":0.3017},{"date":"2022-01-07","o":7748.5,"h":7749.0,"l":7565.5,"c":7666.5,"v":2284.0,"dr":-0.0094,"sa":0.3018},{"date":"2022-01-10","o":7649.0,"h":7649.0,"l":7308.0,"c":7483.0,"v":2697.0,"dr":-0.0239,"sa":0.3022},{"date":"2022-01-11","o":7477.0,"h":7609.0,"l":7400.0,"c":7542.0,"v":1199.0,"dr":0.0079,"sa":0.3021},{"date":"2022-01-12","o":7542.0,"h":7631.0,"l":7485.5,"c":7558.0,"v":2406.0,"dr":0.0021,"sa":0.3021},{"date":"2022-01-13","o":7560.0,"h":7742.0,"l":7470.0,"c":7539.5,"v":1514.0,"dr":-0.0024,"sa":0.3019},{"date":"2022-01-14","o":7496.5,"h":7593.0,"l":7311.5,"c":7471.5,"v":9505.0,"dr":-0.009,"sa":0.3019},{"date":"2022-01-17","o":7450.0,"h":7640.0,"l":7450.0,"c":7512.5,"v":227.0,"dr":0.0055,"sa":0.3019},{"date":"2022-01-18","o":7512.5,"h":7648.5,"l":7510.5,"c":7623.59,"v":2183.0,"dr":0.0148,"sa":0.3021},{"date":"2022-01-19","o":7530.0,"h":7726.0,"l":7410.0,"c":7650.0,"v":2372.0,"dr":0.0035,"sa":0.3015},{"date":"2022-01-20","o":7600.0,"h":7990.0,"l":7589.5,"c":7976.0,"v":2810.0,"dr":0.0426,"sa":0.3042},{"date":"2022-01-21","o":7702.0,"h":8026.0,"l":7702.0,"c":7736.0,"v":4278.0,"dr":-0.0301,"sa":0.3039},{"date":"2022-01-24","o":7649.0,"h":7660.0,"l":7419.0,"c":7496.0,"v":3428.0,"dr":-0.031,"sa":0.3057},{"date":"2022-01-25","o":7500.0,"h":7800.0,"l":7430.5,"c":7784.0,"v":3227.0,"dr":0.0384,"sa":0.3073},{"date":"2022-01-26","o":7797.0,"h":8069.0,"l":7678.5,"c":7910.0,"v":2431.0,"dr":0.0162,"sa":0.3073},{"date":"2022-01-27","o":7930.0,"h":8199.5,"l":7930.0,"c":8077.0,"v":3619.0,"dr":0.0211,"sa":0.307},{"date":"2022-01-28","o":8260.0,"h":8425.0,"l":8039.5,"c":8400.0,"v":10669.0,"dr":0.04,"sa":0.3093},{"date":"2022-02-01","o":8515.0,"h":8790.0,"l":8331.5,"c":8549.5,"v":3141.0,"dr":0.0178,"sa":0.308},{"date":"2022-02-02","o":8625.0,"h":8725.5,"l":8494.5,"c":8579.0,"v":5189.0,"dr":0.0035,"sa":0.308},{"date":"2022-02-03","o":8660.0,"h":8660.0,"l":8415.0,"c":8499.5,"v":4404.0,"dr":-0.0093,"sa":0.3079},{"date":"2022-02-04","o":8500.0,"h":8500.0,"l":8290.5,"c":8356.0,"v":9682.0,"dr":-0.0169,"sa":0.3066},{"date":"2022-02-07","o":8340.0,"h":8441.0,"l":8251.0,"c":8345.5,"v":838.0,"dr":-0.0013,"sa":0.3059},{"date":"2022-02-08","o":8202.0,"h":8320.0,"l":8150.0,"c":8169.0,"v":1836.0,"dr":-0.0211,"sa":0.305},{"date":"2022-02-09","o":8190.0,"h":8345.0,"l":8169.0,"c":8227.0,"v":979.0,"dr":0.0071,"sa":0.3043},{"date":"2022-02-10","o":8186.0,"h":8187.5,"l":8008.5,"c":8092.5,"v":1736.0,"dr":-0.0163,"sa":0.3034},{"date":"2022-02-11","o":8002.5,"h":8264.0,"l":7900.0,"c":8008.0,"v":772.0,"dr":-0.0104,"sa":0.3034},{"date":"2022-02-14","o":8000.0,"h":8094.0,"l":7900.0,"c":7995.0,"v":2296.0,"dr":-0.0016,"sa":0.301},{"date":"2022-02-15","o":8025.0,"h":8135.0,"l":7995.0,"c":8056.5,"v":2139.0,"dr":0.0077,"sa":0.301},{"date":"2022-02-16","o":8094.0,"h":8094.0,"l":7936.0,"c":8017.0,"v":2059.0,"dr":-0.0049,"sa":0.3003},{"date":"2022-02-17","o":8053.0,"h":8056.5,"l":7863.0,"c":7886.0,"v":1066.0,"dr":-0.0163,"sa":0.3009},{"date":"2022-02-18","o":7876.0,"h":7876.0,"l":7650.0,"c":7700.0,"v":8481.0,"dr":-0.0236,"sa":0.302},{"date":"2022-02-21","o":7650.0,"h":7700.0,"l":7340.0,"c":7540.0,"v":435.0,"dr":-0.0208,"sa":0.3022},{"date":"2022-02-22","o":7540.0,"h":7730.0,"l":7406.0,"c":7414.0,"v":1385.0,"dr":-0.0167,"sa":0.3027},{"date":"2022-02-23","o":7250.0,"h":7520.0,"l":7250.0,"c":7314.0,"v":4680.0,"dr":-0.0135,"sa":0.3017},{"date":"2022-02-24","o":7136.5,"h":7290.0,"l":6772.5,"c":7270.0,"v":4207.0,"dr":-0.006,"sa":0.3016},{"date":"2022-02-25","o":7160.0,"h":7450.0,"l":7160.0,"c":7280.0,"v":1654.0,"dr":0.0014,"sa":0.2994},{"date":"2022-03-02","o":6876.0,"h":7050.0,"l":6870.5,"c":7036.5,"v":2327.0,"dr":-0.0334,"sa":0.3013},{"date":"2022-03-03","o":7050.0,"h":7107.5,"l":6955.0,"c":7010.0,"v":970.0,"dr":-0.0038,"sa":0.3002},{"date":"2022-03-04","o":6880.0,"h":6886.0,"l":6580.0,"c":6673.0,"v":1379.0,"dr":-0.0481,"sa":0.301},{"date":"2022-03-06","o":6437.5,"h":6561.5,"l":6388.5,"c":6437.0,"v":2647.0,"dr":-0.0354,"sa":0.3032},{"date":"2022-03-07","o":6650.0,"h":6699.5,"l":6330.0,"c":6414.0,"v":2354.0,"dr":-0.0036,"sa":0.3032},{"date":"2022-03-08","o":6423.5,"h":6518.5,"l":6222.5,"c":6408.0,"v":2945.0,"dr":-0.0009,"sa":0.3025},{"date":"2022-03-09","o":6437.5,"h":6561.5,"l":6388.5,"c":6437.0,"v":2647.0,"dr":0.0045,"sa":0.3025},{"date":"2022-03-10","o":6482.0,"h":6482.0,"l":6300.0,"c":6327.0,"v":2149.0,"dr":-0.0171,"sa":0.303},{"date":"2022-03-11","o":6480.0,"h":6490.0,"l":6242.5,"c":6297.0,"v":2075.0,"dr":-0.0047,"sa":0.3029},{"date":"2022-03-14","o":6471.0,"h":6479.0,"l":6270.0,"c":6281.5,"v":3193.0,"dr":-0.0025,"sa":0.3024},{"date":"2022-03-15","o":6285.0,"h":6525.0,"l":6275.0,"c":6508.0,"v":2344.0,"dr":0.0361,"sa":0.3024},{"date":"2022-03-16","o":6685.5,"h":6899.0,"l":6600.0,"c":6858.5,"v":3015.0,"dr":0.0539,"sa":0.307},{"date":"2022-03-17","o":6858.5,"h":7099.5,"l":6800.5,"c":6940.0,"v":2586.0,"dr":0.0119,"sa":0.3068},{"date":"2022-03-18","o":7000.0,"h":7130.0,"l":6950.0,"c":7085.0,"v":1828.0,"dr":0.0209,"sa":0.3073},{"date":"2022-03-21","o":7100.0,"h":7139.0,"l":7000.0,"c":7139.0,"v":997.0,"dr":0.0076,"sa":0.307},{"date":"2022-03-22","o":7140.0,"h":7313.5,"l":7140.0,"c":7284.5,"v":880.0,"dr":0.0204,"sa":0.3076},{"date":"2022-03-23","o":7290.0,"h":7290.0,"l":7000.0,"c":7119.0,"v":1959.0,"dr":-0.0227,"sa":0.3084},{"date":"2022-03-25","o":7189.5,"h":7348.0,"l":7189.5,"c":7274.5,"v":1421.0,"dr":0.0218,"sa":0.309},{"date":"2022-03-28","o":7415.5,"h":7415.5,"l":7165.0,"c":7209.0,"v":2041.0,"dr":-0.009,"sa":0.3089},{"date":"2022-03-29","o":7313.0,"h":7415.0,"l":7267.0,"c":7308.0,"v":2379.0,"dr":0.0137,"sa":0.3023},{"date":"2022-03-30","o":7300.0,"h":7300.0,"l":7135.5,"c":7175.0,"v":1283.0,"dr":-0.0182,"sa":0.3029},{"date":"2022-03-31","o":7100.0,"h":7218.0,"l":7088.5,"c":7106.5,"v":1370.0,"dr":-0.0095,"sa":0.3031},{"date":"2022-04-01","o":7100.0,"h":7211.0,"l":7090.0,"c":7162.5,"v":1377.0,"dr":0.0079,"sa":0.3031},{"date":"2022-04-04","o":7165.0,"h":7237.5,"l":7123.0,"c":7222.0,"v":1762.0,"dr":0.0083,"sa":0.3031},{"date":"2022-04-05","o":7305.0,"h":7320.0,"l":7115.0,"c":7130.0,"v":670.0,"dr":-0.0127,"sa":0.3034},{"date":"2022-04-06","o":7100.0,"h":7118.0,"l":6907.0,"c":6931.5,"v":2555.0,"dr":-0.0278,"sa":0.3048},{"date":"2022-04-07","o":6940.0,"h":6940.0,"l":6765.0,"c":6876.0,"v":1585.0,"dr":-0.008,"sa":0.3049},{"date":"2022-04-08","o":6860.0,"h":6967.0,"l":6850.0,"c":6894.5,"v":1066.0,"dr":0.0027,"sa":0.3032},{"date":"2022-04-11","o":6900.0,"h":6900.0,"l":6763.5,"c":6826.0,"v":1015.0,"dr":-0.0099,"sa":0.3031},{"date":"2022-04-12","o":6955.0,"h":6955.0,"l":6710.0,"c":6742.5,"v":724.0,"dr":-0.0122,"sa":0.3034},{"date":"2022-04-13","o":6720.0,"h":6813.5,"l":6660.0,"c":6797.0,"v":1154.0,"dr":0.0081,"sa":0.3034},{"date":"2022-04-18","o":6797.0,"h":6875.0,"l":6632.5,"c":6716.0,"v":1584.0,"dr":-0.0119,"sa":0.3035},{"date":"2022-04-19","o":6750.0,"h":6886.0,"l":6731.0,"c":6876.0,"v":581.0,"dr":0.0238,"sa":0.3042},{"date":"2022-04-20","o":6939.5,"h":7395.0,"l":6939.5,"c":7156.5,"v":803.0,"dr":0.0408,"sa":0.3068},{"date":"2022-04-21","o":7357.5,"h":7357.5,"l":7206.0,"c":7314.0,"v":1398.0,"dr":0.022,"sa":0.3075},{"date":"2022-04-22","o":7319.5,"h":7367.0,"l":7247.5,"c":7278.0,"v":3852.0,"dr":-0.0049,"sa":0.3068},{"date":"2022-04-25","o":7247.5,"h":7360.0,"l":7137.5,"c":7354.5,"v":1950.0,"dr":0.0105,"sa":0.3069},{"date":"2022-04-26","o":7289.0,"h":7289.0,"l":7075.0,"c":7239.0,"v":1502.0,"dr":-0.0157,"sa":0.3074},{"date":"2022-04-27","o":7600.5,"h":7870.0,"l":7432.0,"c":7492.5,"v":1978.0,"dr":0.035,"sa":0.3092},{"date":"2022-04-28","o":7584.5,"h":7763.0,"l":7550.0,"c":7569.0,"v":5076.0,"dr":0.0102,"sa":0.3089},{"date":"2022-04-29","o":7600.0,"h":7600.0,"l":7294.0,"c":7338.5,"v":1400.0,"dr":-0.0305,"sa":0.3105},{"date":"2022-05-02","o":7334.5,"h":7454.5,"l":7214.5,"c":7454.5,"v":1725.0,"dr":0.0158,"sa":0.3105},{"date":"2022-05-03","o":7455.0,"h":7455.0,"l":7173.0,"c":7222.0,"v":4453.0,"dr":-0.0312,"sa":0.3122},{"date":"2022-05-04","o":7225.0,"h":7323.0,"l":7080.5,"c":7290.0,"v":1541.0,"dr":0.0094,"sa":0.3123},{"date":"2022-05-05","o":7266.0,"h":7293.0,"l":7006.0,"c":7064.5,"v":934.0,"dr":-0.0309,"sa":0.3128},{"date":"2022-05-06","o":6929.0,"h":7118.0,"l":6842.0,"c":7069.0,"v":695.0,"dr":0.0006,"sa":0.3121},{"date":"2022-05-09","o":7000.0,"h":7000.0,"l":6654.0,"c":6696.0,"v":1258.0,"dr":-0.0528,"sa":0.3161},{"date":"2022-05-10","o":6735.0,"h":6798.5,"l":6600.0,"c":6761.0,"v":997.0,"dr":0.0097,"sa":0.3162},{"date":"2022-05-11","o":6761.0,"h":6840.0,"l":6759.0,"c":6785.5,"v":546.0,"dr":0.0036,"sa":0.3162},{"date":"2022-05-12","o":6788.5,"h":6795.0,"l":6615.0,"c":6756.5,"v":490.0,"dr":-0.0043,"sa":0.313},{"date":"2022-05-13","o":6926.5,"h":7094.5,"l":6855.5,"c":7042.0,"v":846.0,"dr":0.0423,"sa":0.3144},{"date":"2022-05-16","o":6977.0,"h":7116.0,"l":6907.5,"c":7031.0,"v":2206.0,"dr":-0.0016,"sa":0.3143},{"date":"2022-05-19","o":6847.0,"h":7020.0,"l":6793.5,"c":6922.0,"v":715.0,"dr":-0.0155,"sa":0.3133},{"date":"2022-05-20","o":7017.0,"h":7049.0,"l":6813.5,"c":6964.0,"v":1146.0,"dr":0.0061,"sa":0.3132},{"date":"2022-05-23","o":7163.5,"h":7328.0,"l":7098.0,"c":7310.0,"v":1978.0,"dr":0.0497,"sa":0.3159},{"date":"2022-05-24","o":7175.5,"h":7220.0,"l":7062.0,"c":7200.0,"v":2981.0,"dr":-0.015,"sa":0.3146},{"date":"2022-05-26","o":7281.0,"h":7469.5,"l":7262.5,"c":7452.5,"v":902.0,"dr":0.0351,"sa":0.3162},{"date":"2022-05-27","o":7502.5,"h":7540.0,"l":7467.0,"c":7497.0,"v":981.0,"dr":0.006,"sa":0.3161},{"date":"2022-05-30","o":7400.0,"h":7500.0,"l":7384.5,"c":7398.0,"v":463.0,"dr":-0.0132,"sa":0.3164},{"date":"2022-05-31","o":7495.0,"h":7572.0,"l":7408.5,"c":7433.5,"v":4378.0,"dr":0.0048,"sa":0.3164},{"date":"2022-06-01","o":7433.0,"h":7433.0,"l":7316.5,"c":7395.0,"v":546.0,"dr":-0.0052,"sa":0.3163},{"date":"2022-06-02","o":7518.0,"h":7534.0,"l":7418.5,"c":7489.0,"v":907.0,"dr":0.0127,"sa":0.3163},{"date":"2022-06-03","o":7428.0,"h":7450.0,"l":7360.0,"c":7428.0,"v":297.0,"dr":-0.0081,"sa":0.3164},{"date":"2022-06-06","o":7532.0,"h":7600.0,"l":7400.0,"c":7452.5,"v":367.0,"dr":0.0033,"sa":0.3164},{"date":"2022-06-07","o":7490.0,"h":7550.0,"l":7427.0,"c":7511.5,"v":965.0,"dr":0.0079,"sa":0.3164},{"date":"2022-06-08","o":7525.0,"h":7556.0,"l":7411.0,"c":7496.5,"v":634.0,"dr":-0.002,"sa":0.3163},{"date":"2022-06-09","o":7472.0,"h":7576.0,"l":7409.5,"c":7568.5,"v":1366.0,"dr":0.0096,"sa":0.3164},{"date":"2022-06-10","o":7375.0,"h":7627.0,"l":7307.5,"c":7571.5,"v":2108.0,"dr":0.0004,"sa":0.3155},{"date":"2022-06-13","o":7560.0,"h":7765.0,"l":7356.5,"c":7693.5,"v":2818.0,"dr":0.0161,"sa":0.3156},{"date":"2022-06-14","o":7741.5,"h":7800.0,"l":7600.0,"c":7764.5,"v":1457.0,"dr":0.0092,"sa":0.3156},{"date":"2022-06-15","o":7764.5,"h":7906.5,"l":7644.0,"c":7806.0,"v":1106.0,"dr":0.0053,"sa":0.3156},{"date":"2022-06-16","o":7564.0,"h":7678.5,"l":7564.0,"c":7630.0,"v":3589.0,"dr":-0.0225,"sa":0.3165},{"date":"2022-06-21","o":7802.0,"h":7844.0,"l":7768.5,"c":7799.0,"v":1024.0,"dr":0.0221,"sa":0.3171},{"date":"2022-06-22","o":7790.0,"h":7865.0,"l":7665.0,"c":7691.5,"v":1145.0,"dr":-0.0138,"sa":0.3175},{"date":"2022-06-23","o":7738.0,"h":7768.0,"l":7605.5,"c":7758.5,"v":607.0,"dr":0.0087,"sa":0.3175},{"date":"2022-06-24","o":7987.5,"h":8155.5,"l":7935.0,"c":8131.5,"v":1693.0,"dr":0.0481,"sa":0.3208},{"date":"2022-06-27","o":8071.0,"h":8300.0,"l":7937.0,"c":8294.0,"v":1834.0,"dr":0.02,"sa":0.3214},{"date":"2022-06-28","o":8300.0,"h":8430.5,"l":8096.0,"c":8245.0,"v":2491.0,"dr":-0.0059,"sa":0.3211},{"date":"2022-06-29","o":8316.5,"h":8411.0,"l":8255.0,"c":8341.0,"v":1875.0,"dr":0.0116,"sa":0.3202},{"date":"2022-06-30","o":8096.5,"h":8412.5,"l":8096.5,"c":8379.0,"v":2540.0,"dr":0.0046,"sa":0.32},{"date":"2022-07-01","o":8379.0,"h":8420.0,"l":8185.5,"c":8368.5,"v":1841.0,"dr":-0.0013,"sa":0.3188},{"date":"2022-07-04","o":8745.0,"h":9125.0,"l":8500.0,"c":9032.0,"v":775.0,"dr":0.0793,"sa":0.3283},{"date":"2022-07-05","o":9032.0,"h":9256.0,"l":8647.5,"c":9238.5,"v":10252.0,"dr":0.0229,"sa":0.329},{"date":"2022-07-06","o":9326.0,"h":9431.0,"l":9057.0,"c":9377.5,"v":2015.0,"dr":0.015,"sa":0.3285},{"date":"2022-07-07","o":9377.0,"h":10070.0,"l":9244.5,"c":10034.5,"v":4606.0,"dr":0.0701,"sa":0.3348},{"date":"2022-07-08","o":10022.0,"h":10299.5,"l":9813.0,"c":10263.5,"v":5155.0,"dr":0.0228,"sa":0.3354},{"date":"2022-07-11","o":10247.0,"h":10314.5,"l":10016.0,"c":10207.5,"v":2659.0,"dr":-0.0055,"sa":0.3355},{"date":"2022-07-12","o":10350.0,"h":10350.0,"l":9954.0,"c":9992.5,"v":2497.0,"dr":-0.0211,"sa":0.3362},{"date":"2022-07-13","o":9850.0,"h":10300.0,"l":9736.5,"c":9902.0,"v":4338.0,"dr":-0.0091,"sa":0.3359},{"date":"2022-07-14","o":9743.0,"h":10181.0,"l":9728.5,"c":10160.5,"v":1805.0,"dr":0.0261,"sa":0.336},{"date":"2022-07-15","o":10319.5,"h":10541.0,"l":10319.5,"c":10501.0,"v":3321.0,"dr":0.0335,"sa":0.3372},{"date":"2022-07-18","o":10531.0,"h":10579.0,"l":10493.5,"c":10511.0,"v":1266.0,"dr":0.001,"sa":0.3372},{"date":"2022-07-19","o":10589.0,"h":10989.5,"l":10585.0,"c":10965.5,"v":1834.0,"dr":0.0432,"sa":0.3393},{"date":"2022-07-20","o":10951.0,"h":11152.0,"l":10909.0,"c":11087.0,"v":1321.0,"dr":0.0111,"sa":0.3392},{"date":"2022-07-21","o":11190.0,"h":12273.0,"l":11190.0,"c":12025.0,"v":2853.0,"dr":0.0846,"sa":0.3487},{"date":"2022-07-22","o":11900.0,"h":12000.0,"l":11419.0,"c":11590.5,"v":2261.0,"dr":-0.0361,"sa":0.3501},{"date":"2022-07-25","o":11590.5,"h":11838.5,"l":11190.0,"c":11747.0,"v":2366.0,"dr":0.0135,"sa":0.35},{"date":"2022-07-26","o":11878.0,"h":11918.0,"l":11613.0,"c":11840.5,"v":7032.0,"dr":0.008,"sa":0.35},{"date":"2022-07-27","o":11900.0,"h":12001.5,"l":11288.0,"c":11692.0,"v":3587.0,"dr":-0.0125,"sa":0.3499},{"date":"2022-07-28","o":11486.5,"h":11636.5,"l":10711.0,"c":11063.5,"v":5929.0,"dr":-0.0538,"sa":0.3541},{"date":"2022-07-29","o":11183.0,"h":11183.0,"l":10050.0,"c":10193.0,"v":3615.0,"dr":-0.0787,"sa":0.3631},{"date":"2022-08-01","o":9957.0,"h":10150.5,"l":9695.5,"c":9923.0,"v":1940.0,"dr":-0.0265,"sa":0.3642},{"date":"2022-08-02","o":9950.0,"h":10024.0,"l":9526.5,"c":9922.5,"v":12001.0,"dr":-0.0001,"sa":0.3637},{"date":"2022-08-03","o":10114.0,"h":10200.0,"l":9849.0,"c":10078.5,"v":1969.0,"dr":0.0157,"sa":0.3639},{"date":"2022-08-04","o":9974.5,"h":10513.0,"l":9960.0,"c":10454.0,"v":1920.0,"dr":0.0373,"sa":0.3657},{"date":"2022-08-05","o":10460.0,"h":10546.0,"l":10224.0,"c":10250.0,"v":1047.0,"dr":-0.0195,"sa":0.3657},{"date":"2022-08-08","o":10356.5,"h":10356.5,"l":9872.0,"c":10161.0,"v":2352.0,"dr":-0.0087,"sa":0.3658},{"date":"2022-08-09","o":10150.0,"h":10295.0,"l":10007.0,"c":10111.0,"v":3006.0,"dr":-0.0049,"sa":0.3659},{"date":"2022-08-10","o":10250.0,"h":10387.0,"l":10111.5,"c":10198.0,"v":2643.0,"dr":0.0086,"sa":0.3642},{"date":"2022-08-11","o":10198.0,"h":10206.0,"l":10000.0,"c":10001.5,"v":2663.0,"dr":-0.0193,"sa":0.3647},{"date":"2022-08-12","o":10210.0,"h":10210.0,"l":9980.0,"c":10079.5,"v":2075.0,"dr":0.0078,"sa":0.3646},{"date":"2022-08-16","o":10113.5,"h":10259.0,"l":10046.0,"c":10189.0,"v":915.0,"dr":0.0109,"sa":0.3634},{"date":"2022-08-17","o":10200.0,"h":10292.5,"l":10072.0,"c":10277.5,"v":15898.0,"dr":0.0087,"sa":0.3628},{"date":"2022-08-18","o":10400.0,"h":10600.0,"l":10212.0,"c":10584.5,"v":2321.0,"dr":0.0299,"sa":0.3636},{"date":"2022-08-19","o":10432.0,"h":10789.5,"l":10432.0,"c":10713.0,"v":963.0,"dr":0.0121,"sa":0.3637},{"date":"2022-08-22","o":10590.0,"h":10668.0,"l":10370.5,"c":10397.5,"v":955.0,"dr":-0.0295,"sa":0.3647},{"date":"2022-08-23","o":10370.0,"h":10451.0,"l":10302.0,"c":10306.5,"v":2363.0,"dr":-0.0088,"sa":0.3637},{"date":"2022-08-24","o":10300.0,"h":10440.0,"l":10250.0,"c":10326.0,"v":1281.0,"dr":0.0019,"sa":0.3614},{"date":"2022-08-25","o":10344.0,"h":10504.0,"l":10308.0,"c":10324.0,"v":538.0,"dr":-0.0002,"sa":0.3606},{"date":"2022-08-26","o":10350.0,"h":10350.0,"l":9950.0,"c":9953.5,"v":1052.0,"dr":-0.0359,"sa":0.3625},{"date":"2022-08-29","o":9953.0,"h":9980.0,"l":9804.5,"c":9938.0,"v":711.0,"dr":-0.0016,"sa":0.3625},{"date":"2022-08-30","o":10018.0,"h":10018.0,"l":9836.0,"c":9953.5,"v":5151.0,"dr":0.0016,"sa":0.3625},{"date":"2022-08-31","o":9882.0,"h":9994.5,"l":9800.0,"c":9843.5,"v":1741.0,"dr":-0.0111,"sa":0.3627},{"date":"2022-09-01","o":9805.0,"h":9809.0,"l":9657.5,"c":9690.0,"v":1634.0,"dr":-0.0156,"sa":0.3628},{"date":"2022-09-05","o":9699.0,"h":9699.0,"l":8746.5,"c":9300.0,"v":614.0,"dr":-0.0402,"sa":0.3652},{"date":"2022-09-06","o":9600.0,"h":9600.0,"l":9363.5,"c":9429.0,"v":602.0,"dr":0.0139,"sa":0.3654},{"date":"2022-09-07","o":9400.0,"h":9471.0,"l":9350.0,"c":9444.5,"v":943.0,"dr":0.0016,"sa":0.3652},{"date":"2022-09-08","o":9396.0,"h":9501.0,"l":9340.5,"c":9493.5,"v":378.0,"dr":0.0052,"sa":0.3644},{"date":"2022-09-09","o":9600.0,"h":9726.5,"l":9600.0,"c":9641.0,"v":1089.0,"dr":0.0155,"sa":0.3647},{"date":"2022-09-12","o":9726.0,"h":9726.0,"l":9585.5,"c":9648.0,"v":1729.0,"dr":0.0007,"sa":0.3647},{"date":"2022-09-13","o":9456.0,"h":9500.0,"l":9322.5,"c":9338.5,"v":385.0,"dr":-0.0321,"sa":0.3655},{"date":"2022-09-14","o":9350.0,"h":9433.0,"l":9306.0,"c":9431.5,"v":1327.0,"dr":0.01,"sa":0.3656},{"date":"2022-09-15","o":9422.0,"h":9676.5,"l":9403.5,"c":9625.5,"v":1236.0,"dr":0.0206,"sa":0.3659},{"date":"2022-09-16","o":9504.0,"h":9730.0,"l":9379.5,"c":9692.5,"v":1104.0,"dr":0.007,"sa":0.3658},{"date":"2022-09-19","o":9712.0,"h":9826.0,"l":9565.0,"c":9800.5,"v":11305.0,"dr":0.0111,"sa":0.3658},{"date":"2022-09-20","o":9611.5,"h":9744.0,"l":9541.5,"c":9681.5,"v":2169.0,"dr":-0.0121,"sa":0.366},{"date":"2022-09-21","o":9682.0,"h":9830.5,"l":9590.5,"c":9605.0,"v":1684.0,"dr":-0.0079,"sa":0.3662},{"date":"2022-09-22","o":9502.0,"h":9771.0,"l":9462.0,"c":9744.5,"v":1380.0,"dr":0.0145,"sa":0.3652},{"date":"2022-09-23","o":9739.5,"h":9739.5,"l":9504.5,"c":9537.0,"v":1549.0,"dr":-0.0213,"sa":0.3658},{"date":"2022-09-26","o":9600.0,"h":9640.5,"l":9270.0,"c":9337.5,"v":1143.0,"dr":-0.0209,"sa":0.3664},{"date":"2022-09-27","o":9331.0,"h":9360.0,"l":8991.5,"c":9108.5,"v":1068.0,"dr":-0.0245,"sa":0.3673},{"date":"2022-09-28","o":9024.0,"h":9195.0,"l":8950.0,"c":9170.0,"v":1575.0,"dr":0.0068,"sa":0.3673},{"date":"2022-09-29","o":9230.5,"h":9363.5,"l":9110.0,"c":9227.5,"v":2536.0,"dr":0.0063,"sa":0.3673},{"date":"2022-09-30","o":9200.0,"h":9360.0,"l":9189.5,"c":9252.0,"v":720.0,"dr":0.0027,"sa":0.3669},{"date":"2022-10-03","o":9260.5,"h":9450.0,"l":9244.5,"c":9396.0,"v":1187.0,"dr":0.0156,"sa":0.3668},{"date":"2022-10-05","o":9582.0,"h":9802.0,"l":9582.0,"c":9767.0,"v":3811.0,"dr":0.0395,"sa":0.3667},{"date":"2022-10-06","o":9754.5,"h":9769.0,"l":9478.5,"c":9505.0,"v":2733.0,"dr":-0.0268,"sa":0.3673},{"date":"2022-10-11","o":9325.0,"h":9340.5,"l":9100.0,"c":9114.0,"v":1468.0,"dr":-0.0411,"sa":0.3697},{"date":"2022-10-12","o":9348.5,"h":9348.5,"l":9126.0,"c":9148.5,"v":5080.0,"dr":0.0038,"sa":0.3694},{"date":"2022-10-13","o":9190.0,"h":9689.0,"l":9170.0,"c":9676.0,"v":1246.0,"dr":0.0577,"sa":0.3736},{"date":"2022-10-14","o":9698.0,"h":9772.5,"l":9474.5,"c":9554.0,"v":1029.0,"dr":-0.0126,"sa":0.3722},{"date":"2022-10-17","o":9637.0,"h":9744.5,"l":9425.5,"c":9510.0,"v":2511.0,"dr":-0.0046,"sa":0.37},{"date":"2022-10-18","o":9660.0,"h":9675.0,"l":9428.0,"c":9504.5,"v":1544.0,"dr":-0.0006,"sa":0.3696},{"date":"2022-10-19","o":9460.0,"h":9500.5,"l":9363.5,"c":9434.5,"v":787.0,"dr":-0.0074,"sa":0.3689},{"date":"2022-10-20","o":9507.0,"h":9638.5,"l":9425.0,"c":9477.5,"v":937.0,"dr":0.0046,"sa":0.3687},{"date":"2022-10-21","o":9550.0,"h":9653.5,"l":9425.0,"c":9609.0,"v":986.0,"dr":0.0139,"sa":0.3686},{"date":"2022-10-25","o":9656.0,"h":9937.5,"l":9656.0,"c":9925.0,"v":1636.0,"dr":0.0329,"sa":0.3691},{"date":"2022-10-26","o":10322.0,"h":10490.0,"l":10276.0,"c":10354.5,"v":2392.0,"dr":0.0433,"sa":0.3712},{"date":"2022-10-27","o":10416.0,"h":10523.0,"l":10322.0,"c":10444.0,"v":4344.0,"dr":0.0086,"sa":0.3706},{"date":"2022-10-28","o":10563.5,"h":10830.0,"l":10531.5,"c":10718.5,"v":1801.0,"dr":0.0263,"sa":0.3704},{"date":"2022-10-31","o":10640.0,"h":10704.0,"l":10540.0,"c":10594.5,"v":1648.0,"dr":-0.0116,"sa":0.3706},{"date":"2022-11-01","o":10670.0,"h":10670.0,"l":10394.0,"c":10478.5,"v":1787.0,"dr":-0.0109,"sa":0.3704},{"date":"2022-11-02","o":10445.5,"h":10447.0,"l":10144.0,"c":10145.0,"v":1571.0,"dr":-0.0318,"sa":0.3717},{"date":"2022-11-03","o":10070.0,"h":10142.0,"l":9867.0,"c":9884.0,"v":389.0,"dr":-0.0257,"sa":0.3727},{"date":"2022-11-04","o":9970.5,"h":10219.0,"l":9928.0,"c":10004.0,"v":1233.0,"dr":0.0121,"sa":0.3726},{"date":"2022-11-07","o":10025.0,"h":10176.0,"l":9948.0,"c":10075.5,"v":1434.0,"dr":0.0071,"sa":0.3725},{"date":"2022-11-08","o":10111.5,"h":10292.0,"l":10111.5,"c":10266.0,"v":3026.0,"dr":0.0189,"sa":0.3729},{"date":"2022-11-09","o":10308.5,"h":10308.5,"l":9872.5,"c":9898.5,"v":403.0,"dr":-0.0358,"sa":0.3692},{"date":"2022-11-10","o":9905.0,"h":10685.0,"l":9900.0,"c":10589.5,"v":595.0,"dr":0.0698,"sa":0.3753},{"date":"2022-11-11","o":10700.0,"h":10768.0,"l":10500.0,"c":10616.0,"v":580.0,"dr":0.0025,"sa":0.3744},{"date":"2022-11-14","o":10616.0,"h":10950.0,"l":10555.0,"c":10740.0,"v":782.0,"dr":0.0117,"sa":0.3736},{"date":"2022-11-15","o":10740.0,"h":11198.5,"l":10600.0,"c":11180.0,"v":1596.0,"dr":0.041,"sa":0.3757},{"date":"2022-11-16","o":11195.0,"h":11485.0,"l":11193.0,"c":11387.5,"v":2041.0,"dr":0.0186,"sa":0.3756},{"date":"2022-11-17","o":3824.0,"h":3938.0,"l":3783.5,"c":3932.5,"v":32304.0,"dr":-0.6547,"sa":0.7565},{"date":"2022-11-18","o":3950.0,"h":3990.5,"l":3866.0,"c":3898.5,"v":3627.0,"dr":-0.0086,"sa":0.7553},{"date":"2022-11-22","o":3898.5,"h":3898.5,"l":3763.5,"c":3870.0,"v":2797.0,"dr":-0.0073,"sa":0.7552},{"date":"2022-11-23","o":3864.0,"h":3926.5,"l":3802.0,"c":3843.5,"v":13268.0,"dr":-0.0068,"sa":0.7541},{"date":"2022-11-24","o":3850.0,"h":3950.0,"l":3843.0,"c":3902.0,"v":328.0,"dr":0.0152,"sa":0.7542},{"date":"2022-11-25","o":3885.0,"h":3940.0,"l":3750.0,"c":3801.0,"v":3384.0,"dr":-0.0259,"sa":0.7546},{"date":"2022-11-28","o":3900.0,"h":3900.0,"l":3769.0,"c":3785.0,"v":3683.0,"dr":-0.0042,"sa":0.7543},{"date":"2022-11-29","o":3812.5,"h":3812.5,"l":3698.5,"c":3767.0,"v":6671.0,"dr":-0.0048,"sa":0.7536},{"date":"2022-11-30","o":3802.5,"h":3879.0,"l":3725.5,"c":3861.0,"v":1861.0,"dr":0.025,"sa":0.7536},{"date":"2022-12-01","o":3938.5,"h":3947.0,"l":3895.0,"c":3901.5,"v":562.0,"dr":0.0105,"sa":0.7521},{"date":"2022-12-02","o":3886.5,"h":3971.0,"l":3848.5,"c":3950.0,"v":2051.0,"dr":0.0124,"sa":0.7521},{"date":"2022-12-05","o":3966.0,"h":3966.0,"l":3890.5,"c":3921.5,"v":1937.0,"dr":-0.0072,"sa":0.752},{"date":"2022-12-06","o":3973.5,"h":3973.5,"l":3915.0,"c":3946.0,"v":5324.0,"dr":0.0062,"sa":0.7521},{"date":"2022-12-07","o":4035.5,"h":4035.5,"l":3879.0,"c":3905.5,"v":3994.0,"dr":-0.0103,"sa":0.7517},{"date":"2022-12-12","o":3900.0,"h":3986.0,"l":3896.5,"c":3954.5,"v":2867.0,"dr":0.0125,"sa":0.7516},{"date":"2022-12-13","o":4001.5,"h":4068.5,"l":3915.5,"c":3923.0,"v":3563.0,"dr":-0.008,"sa":0.7497},{"date":"2022-12-14","o":3923.0,"h":3994.0,"l":3851.0,"c":3900.0,"v":1765.0,"dr":-0.0059,"sa":0.7497},{"date":"2022-12-15","o":3908.5,"h":3922.0,"l":3817.0,"c":3842.0,"v":1110.0,"dr":-0.0149,"sa":0.7498},{"date":"2022-12-16","o":3854.0,"h":3854.0,"l":3782.0,"c":3819.0,"v":970.0,"dr":-0.006,"sa":0.7498},{"date":"2022-12-19","o":3850.0,"h":3850.0,"l":3768.5,"c":3790.0,"v":2074.0,"dr":-0.0076,"sa":0.7488},{"date":"2022-12-20","o":3790.0,"h":3800.0,"l":3750.0,"c":3767.5,"v":423.0,"dr":-0.0059,"sa":0.7487},{"date":"2022-12-21","o":3800.0,"h":3873.0,"l":3800.0,"c":3834.5,"v":2257.0,"dr":0.0178,"sa":0.7474},{"date":"2022-12-22","o":3838.0,"h":3848.0,"l":3774.0,"c":3815.0,"v":3803.0,"dr":-0.0051,"sa":0.7474},{"date":"2022-12-23","o":3821.0,"h":3850.0,"l":3780.0,"c":3834.5,"v":3443.0,"dr":0.0051,"sa":0.7472},{"date":"2022-12-26","o":3840.0,"h":3840.0,"l":3675.0,"c":3800.0,"v":783.0,"dr":-0.009,"sa":0.7472},{"date":"2022-12-28","o":3925.0,"h":4010.0,"l":3888.5,"c":3957.5,"v":3506.0,"dr":0.0414,"sa":0.7476},{"date":"2022-12-29","o":3990.0,"h":4010.0,"l":3900.0,"c":3944.0,"v":710.0,"dr":-0.0034,"sa":0.7476},{"date":"2022-12-30","o":3950.0,"h":3993.0,"l":3803.0,"c":3930.5,"v":1115.0,"dr":-0.0034,"sa":0.7474},{"date":"2023-01-02","o":3930.5,"h":4080.0,"l":3802.0,"c":4026.0,"v":790.0,"dr":0.0243,"sa":0.7473},{"date":"2023-01-03","o":3998.0,"h":4021.5,"l":3892.0,"c":3976.5,"v":4347.0,"dr":-0.0123,"sa":0.7473},{"date":"2023-01-04","o":4021.0,"h":4056.5,"l":3981.0,"c":4000.0,"v":2353.0,"dr":0.0059,"sa":0.7473},{"date":"2023-01-05","o":4030.0,"h":4100.0,"l":3980.0,"c":4002.0,"v":1776.0,"dr":0.0005,"sa":0.7462},{"date":"2023-01-06","o":4040.0,"h":4120.0,"l":4023.0,"c":4111.5,"v":2008.0,"dr":0.0274,"sa":0.7466},{"date":"2023-01-09","o":4114.0,"h":4164.5,"l":4001.0,"c":4041.5,"v":2207.0,"dr":-0.017,"sa":0.7464},{"date":"2023-01-10","o":4000.0,"h":4119.5,"l":3900.0,"c":4088.0,"v":3739.0,"dr":0.0115,"sa":0.7462},{"date":"2023-01-11","o":4119.0,"h":4154.5,"l":4052.0,"c":4142.5,"v":2429.0,"dr":0.0133,"sa":0.7463},{"date":"2023-01-12","o":4125.0,"h":4290.0,"l":4125.0,"c":4270.0,"v":1026.0,"dr":0.0308,"sa":0.7468},{"date":"2023-01-13","o":4305.0,"h":4385.0,"l":4239.5,"c":4342.0,"v":4377.0,"dr":0.0169,"sa":0.747},{"date":"2023-01-16","o":4290.0,"h":4480.0,"l":4230.0,"c":4450.0,"v":905.0,"dr":0.0249,"sa":0.7468},{"date":"2023-01-17","o":4487.0,"h":4600.0,"l":4391.5,"c":4509.0,"v":2999.0,"dr":0.0133,"sa":0.7469},{"date":"2023-01-18","o":4547.5,"h":4547.5,"l":4251.5,"c":4293.0,"v":12925.0,"dr":-0.0479,"sa":0.7484},{"date":"2023-01-19","o":4292.0,"h":4334.0,"l":4188.0,"c":4307.0,"v":1465.0,"dr":0.0033,"sa":0.7482},{"date":"2023-01-20","o":4427.5,"h":4520.0,"l":4392.0,"c":4496.5,"v":28330.0,"dr":0.044,"sa":0.7495},{"date":"2023-01-23","o":4450.0,"h":4596.0,"l":4443.0,"c":4549.0,"v":2131.0,"dr":0.0117,"sa":0.7492},{"date":"2023-01-24","o":4540.0,"h":4832.5,"l":4500.0,"c":4502.0,"v":3678.0,"dr":-0.0103,"sa":0.7492},{"date":"2023-01-25","o":4490.0,"h":4575.0,"l":4423.5,"c":4575.0,"v":1868.0,"dr":0.0162,"sa":0.7494},{"date":"2023-01-26","o":4575.0,"h":4649.0,"l":4546.0,"c":4622.0,"v":8973.0,"dr":0.0103,"sa":0.7495},{"date":"2023-01-27","o":4646.0,"h":4787.5,"l":4646.0,"c":4742.0,"v":5016.0,"dr":0.026,"sa":0.7499},{"date":"2023-01-30","o":4800.0,"h":4800.0,"l":4686.5,"c":4710.0,"v":1585.0,"dr":-0.0067,"sa":0.7499},{"date":"2023-01-31","o":4710.0,"h":4740.0,"l":4683.0,"c":4690.5,"v":7192.0,"dr":-0.0041,"sa":0.7497},{"date":"2023-02-01","o":4750.0,"h":4750.0,"l":4651.0,"c":4722.0,"v":1027.0,"dr":0.0067,"sa":0.7498},{"date":"2023-02-02","o":4601.0,"h":4758.0,"l":4601.0,"c":4671.0,"v":2462.0,"dr":-0.0108,"sa":0.7486},{"date":"2023-02-03","o":4663.0,"h":4716.5,"l":4608.0,"c":4645.0,"v":1191.0,"dr":-0.0056,"sa":0.748},{"date":"2023-02-06","o":4600.0,"h":4697.0,"l":4597.0,"c":4661.5,"v":1505.0,"dr":0.0036,"sa":0.7474},{"date":"2023-02-07","o":4694.0,"h":4710.0,"l":4631.0,"c":4702.0,"v":2500.0,"dr":0.0087,"sa":0.7465},{"date":"2023-02-08","o":4661.5,"h":4727.0,"l":4646.5,"c":4676.0,"v":1211.0,"dr":-0.0055,"sa":0.7463},{"date":"2023-02-09","o":4691.0,"h":4750.0,"l":4665.0,"c":4728.0,"v":1580.0,"dr":0.0111,"sa":0.7461},{"date":"2023-02-10","o":4661.0,"h":4750.0,"l":4654.5,"c":4675.0,"v":1628.0,"dr":-0.0112,"sa":0.7451},{"date":"2023-02-13","o":4791.5,"h":4791.5,"l":4641.0,"c":4708.5,"v":1806.0,"dr":0.0072,"sa":0.7449},{"date":"2023-02-14","o":4710.0,"h":4776.0,"l":4662.0,"c":4718.0,"v":6638.0,"dr":0.002,"sa":0.7449},{"date":"2023-02-15","o":4738.0,"h":4738.0,"l":4650.5,"c":4684.0,"v":985.0,"dr":-0.0072,"sa":0.7448},{"date":"2023-02-16","o":4800.0,"h":4800.0,"l":4635.0,"c":4637.5,"v":1416.0,"dr":-0.0099,"sa":0.7447},{"date":"2023-02-17","o":4690.0,"h":4690.0,"l":4550.0,"c":4589.0,"v":1205.0,"dr":-0.0105,"sa":0.7448},{"date":"2023-02-22","o":4585.0,"h":4587.0,"l":4496.0,"c":4507.0,"v":2476.0,"dr":-0.0179,"sa":0.7447},{"date":"2023-02-23","o":4550.0,"h":4556.5,"l":4470.5,"c":4510.5,"v":1217.0,"dr":0.0008,"sa":0.7447},{"date":"2023-02-24","o":4530.0,"h":4537.0,"l":4436.5,"c":4475.5,"v":2111.0,"dr":-0.0078,"sa":0.7445},{"date":"2023-02-27","o":4486.0,"h":4565.0,"l":4456.5,"c":4463.0,"v":2668.0,"dr":-0.0028,"sa":0.7445},{"date":"2023-02-28","o":4430.0,"h":4515.0,"l":4430.0,"c":4479.5,"v":673.0,"dr":0.0037,"sa":0.7445},{"date":"2023-03-01","o":4500.0,"h":4500.0,"l":4410.5,"c":4474.0,"v":2775.0,"dr":-0.0012,"sa":0.7444},{"date":"2023-03-02","o":4475.0,"h":4550.5,"l":4447.5,"c":4528.0,"v":2847.0,"dr":0.0121,"sa":0.7445},{"date":"2023-03-03","o":4588.5,"h":4636.5,"l":4560.0,"c":4625.0,"v":562.0,"dr":0.0214,"sa":0.7447},{"date":"2023-03-06","o":4626.0,"h":4740.0,"l":4626.0,"c":4702.5,"v":7014.0,"dr":0.0168,"sa":0.7445},{"date":"2023-03-07","o":4720.0,"h":4757.5,"l":4638.0,"c":4661.5,"v":5305.0,"dr":-0.0087,"sa":0.7443},{"date":"2023-03-08","o":4655.0,"h":4716.0,"l":4595.0,"c":4692.5,"v":933.0,"dr":0.0067,"sa":0.7441},{"date":"2023-03-09","o":4650.0,"h":4805.0,"l":4650.0,"c":4739.5,"v":2401.0,"dr":0.01,"sa":0.744},{"date":"2023-03-10","o":4746.0,"h":4833.0,"l":4683.5,"c":4731.5,"v":1273.0,"dr":-0.0017,"sa":0.744},{"date":"2023-03-13","o":4728.0,"h":4760.0,"l":4679.0,"c":4720.5,"v":3140.0,"dr":-0.0023,"sa":0.744},{"date":"2023-03-14","o":4800.0,"h":4829.0,"l":4718.0,"c":4777.5,"v":4538.0,"dr":0.0121,"sa":0.7434},{"date":"2023-03-15","o":4800.0,"h":4820.0,"l":4711.0,"c":4771.0,"v":3399.0,"dr":-0.0014,"sa":0.7434},{"date":"2023-03-16","o":4735.0,"h":4824.0,"l":4621.5,"c":4810.0,"v":1295.0,"dr":0.0082,"sa":0.7418},{"date":"2023-03-17","o":4849.0,"h":4900.0,"l":4828.0,"c":4859.5,"v":731.0,"dr":0.0103,"sa":0.741},{"date":"2023-03-20","o":4900.0,"h":4955.0,"l":4870.0,"c":4875.5,"v":3010.0,"dr":0.0033,"sa":0.741},{"date":"2023-03-21","o":4908.5,"h":5000.0,"l":4847.5,"c":4974.5,"v":1174.0,"dr":0.0203,"sa":0.7412},{"date":"2023-03-22","o":4900.0,"h":4951.0,"l":4831.5,"c":4841.0,"v":858.0,"dr":-0.0268,"sa":0.7417},{"date":"2023-03-23","o":4850.0,"h":4958.0,"l":4785.0,"c":4817.0,"v":932.0,"dr":-0.005,"sa":0.7415},{"date":"2023-03-27","o":4950.0,"h":4990.0,"l":4794.0,"c":4799.5,"v":1413.0,"dr":-0.0036,"sa":0.7415},{"date":"2023-03-28","o":4852.5,"h":4852.5,"l":4760.0,"c":4765.5,"v":1931.0,"dr":-0.0071,"sa":0.7416},{"date":"2023-03-29","o":4865.5,"h":4920.0,"l":4816.0,"c":4906.0,"v":981.0,"dr":0.0295,"sa":0.7413},{"date":"2023-03-30","o":4904.0,"h":4975.0,"l":4904.0,"c":4966.0,"v":2109.0,"dr":0.0122,"sa":0.7394},{"date":"2023-03-31","o":5000.0,"h":5100.0,"l":5000.0,"c":5090.0,"v":2181.0,"dr":0.025,"sa":0.7398},{"date":"2023-04-03","o":5090.0,"h":5183.0,"l":5090.0,"c":5169.5,"v":1965.0,"dr":0.0156,"sa":0.7396},{"date":"2023-04-04","o":5231.0,"h":5258.5,"l":5154.5,"c":5180.0,"v":1037.0,"dr":0.002,"sa":0.7396},{"date":"2023-04-05","o":5404.5,"h":5404.5,"l":5130.0,"c":5161.0,"v":2448.0,"dr":-0.0037,"sa":0.7394},{"date":"2023-04-10","o":5138.0,"h":5138.0,"l":5031.0,"c":5070.5,"v":3167.0,"dr":-0.0175,"sa":0.7392},{"date":"2023-04-11","o":5135.5,"h":5135.5,"l":5044.0,"c":5070.5,"v":4483.0,"dr":0.0,"sa":0.7389},{"date":"2023-04-12","o":5103.5,"h":5133.5,"l":5030.0,"c":5055.5,"v":1877.0,"dr":-0.003,"sa":0.7388},{"date":"2023-04-13","o":5113.5,"h":5300.0,"l":5106.0,"c":5211.0,"v":1915.0,"dr":0.0308,"sa":0.7394},{"date":"2023-04-14","o":5260.0,"h":5275.5,"l":5200.0,"c":5247.5,"v":2245.0,"dr":0.007,"sa":0.7391},{"date":"2023-04-17","o":5250.0,"h":5314.5,"l":5241.0,"c":5298.5,"v":2887.0,"dr":0.0097,"sa":0.7391},{"date":"2023-04-18","o":5312.5,"h":5529.0,"l":5291.5,"c":5526.5,"v":2947.0,"dr":0.043,"sa":0.7403},{"date":"2023-04-19","o":5530.0,"h":5621.0,"l":5500.0,"c":5564.0,"v":2659.0,"dr":0.0068,"sa":0.7403},{"date":"2023-04-20","o":5576.5,"h":5686.5,"l":5500.0,"c":5678.0,"v":1133.0,"dr":0.0205,"sa":0.7404},{"date":"2023-04-21","o":5745.0,"h":5925.0,"l":5692.5,"c":5913.0,"v":1802.0,"dr":0.0414,"sa":0.741},{"date":"2023-04-24","o":5900.0,"h":6000.0,"l":5740.0,"c":5977.5,"v":7848.0,"dr":0.0109,"sa":0.741},{"date":"2023-04-25","o":6114.5,"h":6238.0,"l":5906.5,"c":5948.5,"v":9517.0,"dr":-0.0049,"sa":0.741},{"date":"2023-04-26","o":5970.0,"h":5972.0,"l":5766.5,"c":5938.5,"v":1613.0,"dr":-0.0017,"sa":0.7409},{"date":"2023-04-27","o":5940.0,"h":5940.0,"l":5786.0,"c":5801.0,"v":4715.0,"dr":-0.0232,"sa":0.7412},{"date":"2023-04-28","o":5909.5,"h":5909.5,"l":5850.0,"c":5865.5,"v":1335.0,"dr":0.0111,"sa":0.7412},{"date":"2023-05-02","o":5901.0,"h":5901.0,"l":5719.0,"c":5803.5,"v":1587.0,"dr":-0.0106,"sa":0.7412},{"date":"2023-05-03","o":5900.0,"h":5900.0,"l":5618.5,"c":5632.0,"v":2296.0,"dr":-0.0296,"sa":0.7415},{"date":"2023-05-04","o":5637.0,"h":5654.0,"l":5580.0,"c":5621.0,"v":7702.0,"dr":-0.002,"sa":0.7404},{"date":"2023-05-05","o":5800.0,"h":5886.0,"l":5680.0,"c":5871.0,"v":2274.0,"dr":0.0445,"sa":0.7414},{"date":"2023-05-08","o":5951.0,"h":5951.0,"l":5858.5,"c":5896.5,"v":2349.0,"dr":0.0043,"sa":0.7414},{"date":"2023-05-09","o":5942.0,"h":5942.0,"l":5854.0,"c":5858.5,"v":871.0,"dr":-0.0064,"sa":0.7414},{"date":"2023-05-10","o":5914.0,"h":5914.0,"l":5716.0,"c":5778.5,"v":3169.0,"dr":-0.0137,"sa":0.7413},{"date":"2023-05-11","o":5746.0,"h":5853.5,"l":5724.5,"c":5814.5,"v":8779.0,"dr":0.0062,"sa":0.7406},{"date":"2023-05-12","o":5861.0,"h":6028.0,"l":5861.0,"c":6018.0,"v":4533.0,"dr":0.035,"sa":0.7413},{"date":"2023-05-15","o":6039.5,"h":6145.0,"l":5988.0,"c":6101.0,"v":8655.0,"dr":0.0138,"sa":0.7407},{"date":"2023-05-16","o":6098.0,"h":6223.0,"l":6082.5,"c":6190.0,"v":3421.0,"dr":0.0146,"sa":0.7407},{"date":"2023-05-17","o":6200.0,"h":6252.5,"l":6180.0,"c":6235.5,"v":4318.0,"dr":0.0074,"sa":0.74},{"date":"2023-05-18","o":6300.0,"h":6431.5,"l":6262.0,"c":6428.0,"v":4652.0,"dr":0.0309,"sa":0.7406},{"date":"2023-05-19","o":6428.0,"h":6461.5,"l":6366.0,"c":6394.5,"v":1944.0,"dr":-0.0052,"sa":0.7399},{"date":"2023-05-22","o":6416.0,"h":6416.0,"l":6325.0,"c":6328.5,"v":4514.0,"dr":-0.0103,"sa":0.74},{"date":"2023-05-23","o":6328.5,"h":6328.5,"l":6123.0,"c":6161.5,"v":6278.0,"dr":-0.0264,"sa":0.7385},{"date":"2023-05-24","o":6114.5,"h":6115.0,"l":6033.0,"c":6083.0,"v":3390.0,"dr":-0.0127,"sa":0.7386},{"date":"2023-05-29","o":6090.0,"h":6293.0,"l":5800.0,"c":6000.0,"v":2319.0,"dr":-0.0136,"sa":0.7388},{"date":"2023-05-30","o":6069.0,"h":6240.0,"l":5954.5,"c":6040.0,"v":4491.0,"dr":0.0067,"sa":0.7387},{"date":"2023-05-31","o":5918.5,"h":6030.5,"l":5828.0,"c":6014.5,"v":2553.0,"dr":-0.0042,"sa":0.7376},{"date":"2023-06-01","o":6130.0,"h":6254.5,"l":6092.5,"c":6248.0,"v":4496.0,"dr":0.0388,"sa":0.7386},{"date":"2023-06-02","o":6343.5,"h":6343.5,"l":6215.5,"c":6316.0,"v":4600.0,"dr":0.0109,"sa":0.7384},{"date":"2023-06-05","o":6295.5,"h":6295.5,"l":6218.5,"c":6247.5,"v":5257.0,"dr":-0.0108,"sa":0.7385},{"date":"2023-06-06","o":6310.0,"h":6310.0,"l":6242.0,"c":6275.5,"v":3187.0,"dr":0.0045,"sa":0.7369},{"date":"2023-06-07","o":6233.0,"h":6233.0,"l":6062.5,"c":6180.0,"v":4201.0,"dr":-0.0152,"sa":0.737},{"date":"2023-06-08","o":6209.5,"h":6218.0,"l":6106.5,"c":6178.0,"v":6089.0,"dr":-0.0003,"sa":0.7362},{"date":"2023-06-09","o":6236.5,"h":6250.0,"l":6188.0,"c":6203.0,"v":2733.0,"dr":0.004,"sa":0.7362},{"date":"2023-06-12","o":6276.0,"h":6304.0,"l":6219.0,"c":6288.5,"v":2201.0,"dr":0.0138,"sa":0.7361},{"date":"2023-06-13","o":6357.5,"h":6357.5,"l":6172.0,"c":6213.5,"v":8395.0,"dr":-0.0119,"sa":0.7362},{"date":"2023-06-14","o":6250.0,"h":6284.5,"l":6196.5,"c":6208.5,"v":1619.0,"dr":-0.0008,"sa":0.7362},{"date":"2023-06-15","o":6233.5,"h":6378.5,"l":6233.5,"c":6348.0,"v":2844.0,"dr":0.0225,"sa":0.7364},{"date":"2023-06-16","o":6373.0,"h":6481.0,"l":6373.0,"c":6443.5,"v":4639.0,"dr":0.015,"sa":0.7365},{"date":"2023-06-21","o":6411.0,"h":6428.0,"l":6282.5,"c":6418.5,"v":5269.0,"dr":-0.0039,"sa":0.7365},{"date":"2023-06-22","o":6454.5,"h":6510.5,"l":6372.0,"c":6509.5,"v":3143.0,"dr":0.0142,"sa":0.7366},{"date":"2023-06-23","o":6510.5,"h":6626.0,"l":6361.5,"c":6627.5,"v":2888.0,"dr":0.0181,"sa":0.7368},{"date":"2023-06-26","o":6674.0,"h":6674.0,"l":6407.5,"c":6428.5,"v":6838.0,"dr":-0.03,"sa":0.7374},{"date":"2023-06-27","o":6511.5,"h":6511.5,"l":6420.5,"c":6422.0,"v":2056.0,"dr":-0.001,"sa":0.7374},{"date":"2023-06-28","o":6450.0,"h":6464.0,"l":6351.5,"c":6364.5,"v":2886.0,"dr":-0.009,"sa":0.7373},{"date":"2023-06-29","o":6366.0,"h":6635.0,"l":6366.0,"c":6589.5,"v":8543.0,"dr":0.0354,"sa":0.7381},{"date":"2023-06-30","o":6600.0,"h":6792.0,"l":6600.0,"c":6778.5,"v":2305.0,"dr":0.0287,"sa":0.7386},{"date":"2023-07-03","o":7100.0,"h":7160.0,"l":6652.0,"c":6999.5,"v":1473.0,"dr":0.0326,"sa":0.7388},{"date":"2023-07-04","o":6999.5,"h":7249.0,"l":6868.5,"c":7137.5,"v":1230.0,"dr":0.0197,"sa":0.7388},{"date":"2023-07-05","o":6812.5,"h":6812.5,"l":6700.5,"c":6789.5,"v":6996.0,"dr":-0.0488,"sa":0.7403},{"date":"2023-07-06","o":6795.0,"h":6863.0,"l":6715.0,"c":6846.0,"v":1911.0,"dr":0.0083,"sa":0.7403},{"date":"2023-07-07","o":6885.0,"h":6885.0,"l":6757.0,"c":6799.5,"v":3929.0,"dr":-0.0068,"sa":0.7389},{"date":"2023-07-10","o":6832.0,"h":6871.0,"l":6777.0,"c":6801.5,"v":3202.0,"dr":0.0003,"sa":0.7387},{"date":"2023-07-11","o":7050.0,"h":7050.0,"l":6820.0,"c":6871.0,"v":1951.0,"dr":0.0102,"sa":0.7387},{"date":"2023-07-12","o":6855.5,"h":6991.0,"l":6855.5,"c":6954.0,"v":6503.0,"dr":0.0121,"sa":0.7387},{"date":"2023-07-13","o":7052.0,"h":7125.0,"l":6999.0,"c":7115.0,"v":10801.0,"dr":0.0232,"sa":0.739},{"date":"2023-07-14","o":7093.0,"h":7319.5,"l":7093.0,"c":7292.5,"v":10074.0,"dr":0.0249,"sa":0.7394},{"date":"2023-07-17","o":7310.0,"h":7364.0,"l":7235.5,"c":7258.0,"v":1916.0,"dr":-0.0047,"sa":0.7352},{"date":"2023-07-18","o":7225.0,"h":7225.0,"l":7032.5,"c":7050.5,"v":5438.0,"dr":-0.0286,"sa":0.7355},{"date":"2023-07-19","o":7095.5,"h":7122.0,"l":7050.5,"c":7100.5,"v":2967.0,"dr":0.0071,"sa":0.7354},{"date":"2023-07-20","o":6963.5,"h":7147.0,"l":6963.5,"c":7068.0,"v":1512.0,"dr":-0.0046,"sa":0.7321},{"date":"2023-07-21","o":7068.0,"h":7122.5,"l":7021.5,"c":7114.0,"v":5102.0,"dr":0.0065,"sa":0.7318},{"date":"2023-07-24","o":7125.0,"h":7172.5,"l":7069.0,"c":7166.0,"v":2175.0,"dr":0.0073,"sa":0.7318},{"date":"2023-07-25","o":7180.0,"h":7250.0,"l":7124.0,"c":7218.0,"v":11879.0,"dr":0.0073,"sa":0.7315},{"date":"2023-07-26","o":7166.0,"h":7191.5,"l":7085.0,"c":7140.5,"v":2713.0,"dr":-0.0107,"sa":0.7315},{"date":"2023-07-27","o":7155.0,"h":7223.0,"l":7050.0,"c":7098.5,"v":2249.0,"dr":-0.0059,"sa":0.7311},{"date":"2023-07-28","o":7120.0,"h":7172.5,"l":7059.5,"c":7151.5,"v":2721.0,"dr":0.0075,"sa":0.7304},{"date":"2023-07-31","o":7172.5,"h":7291.5,"l":7172.5,"c":7275.0,"v":3915.0,"dr":0.0173,"sa":0.7306},{"date":"2023-08-01","o":7400.0,"h":7500.0,"l":7373.0,"c":7479.5,"v":4539.0,"dr":0.0281,"sa":0.7299},{"date":"2023-08-02","o":7487.0,"h":7508.5,"l":7411.0,"c":7493.0,"v":3182.0,"dr":0.0018,"sa":0.7298},{"date":"2023-08-03","o":4655.0,"h":4716.0,"l":4595.0,"c":4692.5,"v":933.0,"dr":-0.3737,"sa":0.8155},{"date":"2023-08-04","o":7879.5,"h":7879.5,"l":7637.5,"c":7786.5,"v":5018.0,"dr":0.6594,"sa":1.049},{"date":"2023-08-07","o":7921.0,"h":8092.5,"l":7869.5,"c":8017.5,"v":6976.0,"dr":0.0297,"sa":1.0494},{"date":"2023-08-08","o":8039.0,"h":8092.0,"l":7920.0,"c":7948.5,"v":6225.0,"dr":-0.0086,"sa":1.0494},{"date":"2023-08-09","o":8100.0,"h":8100.0,"l":7868.0,"c":7892.5,"v":4076.0,"dr":-0.007,"sa":1.0493},{"date":"2023-08-10","o":7900.0,"h":8100.0,"l":7900.0,"c":8030.5,"v":2117.0,"dr":0.0175,"sa":1.048},{"date":"2023-08-11","o":8360.0,"h":8360.0,"l":7909.0,"c":8027.0,"v":6108.0,"dr":-0.0004,"sa":1.0449},{"date":"2023-08-14","o":8435.0,"h":9147.0,"l":8435.0,"c":8825.5,"v":3074.0,"dr":0.0995,"sa":1.0491},{"date":"2023-08-15","o":8900.0,"h":9375.5,"l":8870.0,"c":9361.0,"v":2238.0,"dr":0.0607,"sa":1.0507},{"date":"2023-08-16","o":9361.0,"h":9623.5,"l":9361.0,"c":9612.0,"v":15553.0,"dr":0.0268,"sa":1.0509},{"date":"2023-08-17","o":9632.0,"h":9837.5,"l":9586.5,"c":9787.0,"v":6463.0,"dr":0.0182,"sa":1.0504},{"date":"2023-08-18","o":9900.0,"h":9900.0,"l":9727.5,"c":9893.5,"v":3287.0,"dr":0.0109,"sa":1.0502},{"date":"2023-08-22","o":10285.0,"h":10285.0,"l":9850.5,"c":9944.0,"v":4572.0,"dr":0.0051,"sa":1.0501},{"date":"2023-08-23","o":9980.0,"h":10091.5,"l":9959.5,"c":10086.5,"v":1579.0,"dr":0.0143,"sa":1.0502},{"date":"2023-08-24","o":10183.5,"h":10184.0,"l":10046.5,"c":10138.0,"v":2149.0,"dr":0.0051,"sa":1.0502},{"date":"2023-08-25","o":10160.0,"h":10425.0,"l":10160.0,"c":10413.5,"v":14356.0,"dr":0.0272,"sa":1.0502},{"date":"2023-08-28","o":10413.5,"h":10700.0,"l":10413.5,"c":10668.0,"v":4130.0,"dr":0.0244,"sa":1.0504},{"date":"2023-08-29","o":10999.0,"h":10999.0,"l":10724.0,"c":10929.5,"v":3935.0,"dr":0.0245,"sa":1.0506},{"date":"2023-08-30","o":11100.0,"h":11181.0,"l":10765.0,"c":10932.5,"v":5462.0,"dr":0.0003,"sa":1.0506},{"date":"2023-08-31","o":10955.0,"h":11072.5,"l":10583.5,"c":10658.0,"v":5396.0,"dr":-0.0251,"sa":1.0506},{"date":"2023-09-01","o":10800.0,"h":10831.0,"l":10497.5,"c":10591.0,"v":4543.0,"dr":-0.0063,"sa":1.0506},{"date":"2023-09-04","o":10650.0,"h":10850.0,"l":10199.0,"c":10810.5,"v":1756.0,"dr":0.0207,"sa":1.0503},{"date":"2023-09-05","o":10501.0,"h":10512.0,"l":10231.5,"c":10340.0,"v":2841.0,"dr":-0.0435,"sa":1.0512},{"date":"2023-09-06","o":10350.0,"h":10495.5,"l":10332.5,"c":10386.5,"v":6808.0,"dr":0.0045,"sa":1.0512},{"date":"2023-09-07","o":10800.0,"h":10800.0,"l":10115.5,"c":10118.5,"v":11881.0,"dr":-0.0258,"sa":1.0516},{"date":"2023-09-08","o":10150.0,"h":10220.0,"l":10049.5,"c":10178.0,"v":3371.0,"dr":0.0059,"sa":1.0509},{"date":"2023-09-11","o":10200.0,"h":10200.0,"l":10011.5,"c":10114.0,"v":4927.0,"dr":-0.0063,"sa":1.051},{"date":"2023-09-12","o":10219.0,"h":10219.0,"l":10057.5,"c":10162.0,"v":4772.0,"dr":0.0047,"sa":1.051},{"date":"2023-09-13","o":10219.0,"h":10363.5,"l":10161.0,"c":10193.5,"v":22658.0,"dr":0.0031,"sa":1.0509},{"date":"2023-09-14","o":10200.0,"h":10200.0,"l":9850.0,"c":9968.0,"v":8843.0,"dr":-0.0221,"sa":1.051},{"date":"2023-09-15","o":9978.0,"h":10074.0,"l":9836.0,"c":9860.0,"v":1551.0,"dr":-0.0108,"sa":1.0502},{"date":"2023-09-18","o":9916.0,"h":10055.0,"l":9904.5,"c":9984.0,"v":3318.0,"dr":0.0126,"sa":1.0502},{"date":"2023-09-19","o":10097.0,"h":10097.0,"l":9826.0,"c":9961.5,"v":2302.0,"dr":-0.0023,"sa":1.0502},{"date":"2023-09-20","o":10000.0,"h":10069.5,"l":9950.0,"c":9988.0,"v":1713.0,"dr":0.0027,"sa":1.0502},{"date":"2023-09-21","o":9988.0,"h":10007.0,"l":9807.0,"c":9830.5,"v":1961.0,"dr":-0.0158,"sa":1.0503},{"date":"2023-09-22","o":9900.0,"h":9913.0,"l":9820.0,"c":9839.0,"v":1306.0,"dr":0.0009,"sa":1.0503},{"date":"2023-09-25","o":9851.0,"h":9897.5,"l":9753.0,"c":9845.0,"v":11575.0,"dr":0.0006,"sa":1.0497},{"date":"2023-09-26","o":9846.0,"h":9980.5,"l":9798.0,"c":9898.5,"v":5719.0,"dr":0.0054,"sa":1.0497},{"date":"2023-09-27","o":9900.0,"h":10100.0,"l":9850.0,"c":10084.5,"v":6027.0,"dr":0.0188,"sa":1.0496},{"date":"2023-09-28","o":10500.0,"h":10557.0,"l":10218.0,"c":10525.0,"v":9196.0,"dr":0.0437,"sa":1.0504},{"date":"2023-09-29","o":10649.5,"h":10761.0,"l":10313.5,"c":10546.0,"v":10947.0,"dr":0.002,"sa":1.0504},{"date":"2023-10-02","o":10582.5,"h":10771.5,"l":10532.0,"c":10639.5,"v":4926.0,"dr":0.0089,"sa":1.0503},{"date":"2023-10-03","o":10700.0,"h":11104.5,"l":10555.0,"c":10941.0,"v":5238.0,"dr":0.0283,"sa":1.0505},{"date":"2023-10-04","o":11107.5,"h":11642.0,"l":11035.5,"c":11625.0,"v":6653.0,"dr":0.0625,"sa":1.0522},{"date":"2023-10-05","o":12000.0,"h":12300.0,"l":10900.0,"c":11235.5,"v":35447.0,"dr":-0.0335,"sa":1.0525},{"date":"2023-10-06","o":11699.5,"h":12279.5,"l":11300.0,"c":12280.0,"v":13544.0,"dr":0.093,"sa":1.056},{"date":"2023-10-09","o":11999.0,"h":11999.0,"l":11275.0,"c":11417.0,"v":8656.0,"dr":-0.0703,"sa":1.0582},{"date":"2023-10-10","o":11500.0,"h":12940.0,"l":11500.0,"c":12472.5,"v":17700.0,"dr":0.0924,"sa":1.062},{"date":"2023-10-11","o":12800.0,"h":12945.0,"l":11703.5,"c":12146.0,"v":8628.0,"dr":-0.0262,"sa":1.0624},{"date":"2023-10-12","o":12249.5,"h":13250.0,"l":12249.5,"c":13026.5,"v":14714.0,"dr":0.0725,"sa":1.0646},{"date":"2023-10-17","o":13300.0,"h":13700.0,"l":12543.0,"c":12928.0,"v":11864.0,"dr":-0.0076,"sa":1.0646},{"date":"2023-10-18","o":13122.0,"h":13122.0,"l":12456.0,"c":12503.5,"v":6207.0,"dr":-0.0328,"sa":1.0646},{"date":"2023-10-19","o":12600.0,"h":12700.0,"l":12209.5,"c":12204.0,"v":5904.0,"dr":-0.024,"sa":1.0646},{"date":"2023-10-20","o":12300.5,"h":13719.5,"l":12276.0,"c":12958.0,"v":14738.0,"dr":0.0618,"sa":1.0652},{"date":"2023-10-23","o":12700.0,"h":13095.0,"l":11469.5,"c":12243.5,"v":4617.0,"dr":-0.0551,"sa":1.0668},{"date":"2023-10-24","o":12243.0,"h":12800.5,"l":10998.0,"c":11748.5,"v":7527.0,"dr":-0.0404,"sa":1.0664},{"date":"2023-10-25","o":12100.0,"h":12289.5,"l":10773.5,"c":11657.0,"v":4154.0,"dr":-0.0078,"sa":1.0663},{"date":"2023-10-26","o":11657.0,"h":11995.5,"l":10982.5,"c":11312.5,"v":3221.0,"dr":-0.0296,"sa":1.0668},{"date":"2023-10-27","o":10950.0,"h":11516.0,"l":10713.5,"c":10959.0,"v":3150.0,"dr":-0.0312,"sa":1.0674},{"date":"2023-10-30","o":11296.0,"h":11296.0,"l":10750.0,"c":11016.0,"v":3541.0,"dr":0.0052,"sa":1.0673},{"date":"2023-10-31","o":11250.0,"h":11381.0,"l":10755.0,"c":11271.0,"v":7608.0,"dr":0.0231,"sa":1.0675},{"date":"2023-11-01","o":11430.0,"h":11748.5,"l":11430.0,"c":11703.0,"v":2919.0,"dr":0.0383,"sa":1.068},{"date":"2023-11-02","o":11851.0,"h":12109.0,"l":11667.0,"c":11905.5,"v":4769.0,"dr":0.0173,"sa":1.0677},{"date":"2023-11-03","o":12300.0,"h":12300.0,"l":11627.0,"c":11842.5,"v":2825.0,"dr":-0.0053,"sa":1.067},{"date":"2023-11-07","o":11841.0,"h":12039.0,"l":10989.5,"c":11638.0,"v":3457.0,"dr":-0.0173,"sa":1.0672},{"date":"2023-11-08","o":11450.0,"h":12229.0,"l":11293.0,"c":11293.0,"v":2299.0,"dr":-0.0296,"sa":1.0674},{"date":"2023-11-09","o":11659.5,"h":11999.0,"l":11243.5,"c":11636.5,"v":2560.0,"dr":0.0304,"sa":1.0677},{"date":"2023-11-10","o":11470.0,"h":12214.0,"l":11470.0,"c":11977.5,"v":2174.0,"dr":0.0293,"sa":1.0679},{"date":"2023-11-13","o":12200.0,"h":12299.0,"l":11864.5,"c":11943.5,"v":2815.0,"dr":-0.0028,"sa":1.0673},{"date":"2023-11-14","o":12299.5,"h":12299.5,"l":11901.0,"c":12015.5,"v":3251.0,"dr":0.006,"sa":1.0669},{"date":"2023-11-15","o":12290.0,"h":12300.0,"l":11908.5,"c":12034.0,"v":7641.0,"dr":0.0015,"sa":1.0669},{"date":"2023-11-16","o":12200.0,"h":12299.5,"l":11809.0,"c":11956.0,"v":3682.0,"dr":-0.0065,"sa":1.0669},{"date":"2023-11-17","o":12100.0,"h":12431.0,"l":11622.0,"c":12238.5,"v":6950.0,"dr":0.0236,"sa":1.067},{"date":"2023-11-21","o":12990.0,"h":12990.0,"l":11500.0,"c":12031.0,"v":5747.0,"dr":-0.017,"sa":1.0665},{"date":"2023-11-22","o":12200.0,"h":13580.0,"l":11600.5,"c":12702.0,"v":7046.0,"dr":0.0558,"sa":1.0657},{"date":"2023-11-23","o":13490.0,"h":13600.0,"l":12550.0,"c":13166.5,"v":974.0,"dr":0.0366,"sa":1.0662},{"date":"2023-11-24","o":13100.0,"h":13900.0,"l":12611.0,"c":12624.5,"v":7020.0,"dr":-0.0412,"sa":1.0671},{"date":"2023-11-27","o":13099.5,"h":13099.5,"l":11550.5,"c":12029.0,"v":3265.0,"dr":-0.0472,"sa":1.0677},{"date":"2023-11-28","o":12036.0,"h":12299.5,"l":11097.0,"c":11349.0,"v":8576.0,"dr":-0.0565,"sa":1.0692},{"date":"2023-11-29","o":11759.5,"h":12135.0,"l":11380.5,"c":11664.0,"v":2193.0,"dr":0.0278,"sa":0.8413},{"date":"2023-11-30","o":11666.0,"h":12000.0,"l":11250.0,"c":11738.0,"v":8104.0,"dr":0.0063,"sa":0.8412},{"date":"2023-12-01","o":11950.0,"h":12981.5,"l":11400.0,"c":12760.0,"v":2377.0,"dr":0.0871,"sa":0.845},{"date":"2023-12-04","o":12862.0,"h":13330.0,"l":12373.5,"c":12600.0,"v":15139.0,"dr":-0.0125,"sa":0.8451},{"date":"2023-12-05","o":12999.0,"h":12999.0,"l":12200.0,"c":12616.0,"v":6411.0,"dr":0.0013,"sa":0.8451},{"date":"2023-12-06","o":12800.0,"h":13380.5,"l":12505.0,"c":13261.5,"v":4803.0,"dr":0.0512,"sa":0.8457},{"date":"2023-12-07","o":13350.0,"h":14288.0,"l":12766.5,"c":14083.5,"v":10792.0,"dr":0.062,"sa":0.8475},{"date":"2023-12-11","o":14100.0,"h":14979.0,"l":13804.0,"c":14170.0,"v":3453.0,"dr":0.0061,"sa":0.8474},{"date":"2023-12-12","o":14500.0,"h":15119.0,"l":13900.0,"c":14988.5,"v":4797.0,"dr":0.0578,"sa":0.8487},{"date":"2023-12-13","o":15001.0,"h":16999.5,"l":13751.0,"c":14708.0,"v":3646.0,"dr":-0.0187,"sa":0.8491},{"date":"2023-12-14","o":15296.0,"h":15440.0,"l":14200.0,"c":14502.0,"v":3225.0,"dr":-0.014,"sa":0.8493},{"date":"2023-12-15","o":14865.0,"h":14865.0,"l":13965.0,"c":14171.0,"v":3479.0,"dr":-0.0228,"sa":0.8497},{"date":"2023-12-18","o":14170.0,"h":14700.0,"l":13467.0,"c":13568.5,"v":11312.0,"dr":-0.0425,"sa":0.8511},{"date":"2023-12-19","o":13568.5,"h":14199.0,"l":13400.0,"c":13659.5,"v":6123.0,"dr":0.0067,"sa":0.851},{"date":"2023-12-20","o":13600.0,"h":13886.5,"l":13250.0,"c":13541.0,"v":2847.0,"dr":-0.0087,"sa":0.8511},{"date":"2023-12-21","o":13550.0,"h":14379.0,"l":13199.0,"c":13702.0,"v":2357.0,"dr":0.0119,"sa":0.851},{"date":"2023-12-22","o":13668.0,"h":13956.5,"l":13301.0,"c":13549.0,"v":3456.0,"dr":-0.0112,"sa":0.8511},{"date":"2023-12-26","o":13271.0,"h":13900.0,"l":12860.0,"c":12945.0,"v":5703.0,"dr":-0.0446,"sa":0.8523},{"date":"2023-12-27","o":12500.0,"h":13180.0,"l":12432.0,"c":12450.0,"v":6079.0,"dr":-0.0382,"sa":0.8534},{"date":"2023-12-28","o":12590.0,"h":13755.5,"l":11828.0,"c":13663.0,"v":6514.0,"dr":0.0974,"sa":0.8582},{"date":"2023-12-29","o":14209.0,"h":14430.0,"l":13548.0,"c":14138.0,"v":5537.0,"dr":0.0348,"sa":0.8585},{"date":"2024-01-02","o":14138.0,"h":14356.5,"l":13815.5,"c":14294.5,"v":12305.0,"dr":0.0111,"sa":0.8585},{"date":"2024-01-03","o":14294.0,"h":15134.5,"l":14124.0,"c":15128.5,"v":18051.0,"dr":0.0583,"sa":0.86},{"date":"2024-01-04","o":15499.0,"h":15750.0,"l":15000.5,"c":15729.0,"v":8610.0,"dr":0.0397,"sa":0.8606},{"date":"2024-01-05","o":15700.0,"h":16575.5,"l":15700.0,"c":16470.0,"v":3417.0,"dr":0.0471,"sa":0.8614},{"date":"2024-01-08","o":16550.0,"h":17500.0,"l":16200.0,"c":17444.0,"v":11815.0,"dr":0.0591,"sa":0.8622},{"date":"2024-01-09","o":17550.0,"h":18139.5,"l":17413.5,"c":17527.5,"v":7913.0,"dr":0.0048,"sa":0.8622},{"date":"2024-01-10","o":17950.0,"h":18499.0,"l":17156.0,"c":17459.5,"v":3331.0,"dr":-0.0039,"sa":0.8622},{"date":"2024-01-11","o":17456.0,"h":18120.0,"l":16500.0,"c":17065.0,"v":4066.0,"dr":-0.0226,"sa":0.8625},{"date":"2024-01-12","o":16801.5,"h":17750.0,"l":16282.0,"c":16718.5,"v":3218.0,"dr":-0.0203,"sa":0.8628},{"date":"2024-01-15","o":16760.0,"h":17800.0,"l":16250.0,"c":16944.0,"v":1635.0,"dr":0.0135,"sa":0.8628},{"date":"2024-01-16","o":16944.0,"h":18100.0,"l":16944.0,"c":17858.5,"v":7537.0,"dr":0.054,"sa":0.864},{"date":"2024-01-17","o":18400.0,"h":19184.0,"l":18000.0,"c":18818.5,"v":6438.0,"dr":0.0538,"sa":0.865},{"date":"2024-01-18","o":19000.0,"h":19750.0,"l":18820.0,"c":19118.5,"v":7919.0,"dr":0.0159,"sa":0.8647},{"date":"2024-01-19","o":19750.0,"h":19995.0,"l":19100.0,"c":19648.0,"v":7428.0,"dr":0.0277,"sa":0.865},{"date":"2024-01-22","o":19800.0,"h":20199.0,"l":19515.5,"c":19765.0,"v":5006.0,"dr":0.006,"sa":0.8649},{"date":"2024-01-23","o":19785.0,"h":20750.0,"l":19208.0,"c":19400.5,"v":5635.0,"dr":-0.0184,"sa":0.865},{"date":"2024-01-24","o":19400.5,"h":20198.5,"l":19316.5,"c":19598.0,"v":8476.0,"dr":0.0102,"sa":0.865},{"date":"2024-01-25","o":20000.0,"h":20330.0,"l":19284.0,"c":19406.0,"v":5676.0,"dr":-0.0098,"sa":0.865},{"date":"2024-01-26","o":19450.0,"h":19450.0,"l":18300.0,"c":18470.0,"v":4337.0,"dr":-0.0482,"sa":0.8667},{"date":"2024-01-29","o":18150.0,"h":19300.0,"l":18150.0,"c":19300.0,"v":5673.0,"dr":0.0449,"sa":0.8658},{"date":"2024-01-30","o":19245.0,"h":19726.0,"l":19100.5,"c":19586.5,"v":2851.0,"dr":0.0148,"sa":0.8658},{"date":"2024-01-31","o":19700.0,"h":20228.0,"l":18773.5,"c":19088.5,"v":15026.0,"dr":-0.0254,"sa":0.8656},{"date":"2024-02-01","o":19800.0,"h":19860.0,"l":19005.0,"c":19839.0,"v":5120.0,"dr":0.0393,"sa":0.8662},{"date":"2024-02-02","o":20415.0,"h":20600.0,"l":19628.0,"c":19833.0,"v":4127.0,"dr":-0.0003,"sa":0.8661},{"date":"2024-02-06","o":19900.0,"h":20200.0,"l":19071.0,"c":19240.0,"v":3131.0,"dr":-0.0299,"sa":0.8668},{"date":"2024-02-07","o":19215.0,"h":20150.0,"l":19215.0,"c":19641.5,"v":7055.0,"dr":0.0209,"sa":0.8669},{"date":"2024-02-08","o":19700.0,"h":19968.0,"l":19150.0,"c":19200.5,"v":3779.0,"dr":-0.0225,"sa":0.8672},{"date":"2024-02-09","o":19510.0,"h":19545.5,"l":18925.0,"c":18996.5,"v":3812.0,"dr":-0.0106,"sa":0.8673},{"date":"2024-02-14","o":19000.0,"h":19385.5,"l":17859.0,"c":18089.0,"v":4535.0,"dr":-0.0478,"sa":0.869},{"date":"2024-02-15","o":18600.0,"h":18934.5,"l":17770.5,"c":18079.0,"v":12554.0,"dr":-0.0006,"sa":0.869},{"date":"2024-02-16","o":18599.5,"h":18599.5,"l":16855.0,"c":17276.0,"v":3859.0,"dr":-0.0444,"sa":0.8703},{"date":"2024-02-19","o":17000.0,"h":17997.0,"l":16900.0,"c":17898.0,"v":2780.0,"dr":0.036,"sa":0.8707},{"date":"2024-02-20","o":17950.0,"h":18150.0,"l":16951.0,"c":17242.5,"v":5526.0,"dr":-0.0366,"sa":0.8718},{"date":"2024-02-21","o":18100.0,"h":18100.0,"l":16953.5,"c":17060.0,"v":3928.0,"dr":-0.0106,"sa":0.872},{"date":"2024-02-22","o":17100.0,"h":17481.5,"l":16891.0,"c":17246.5,"v":2188.0,"dr":0.0109,"sa":0.8719},{"date":"2024-02-23","o":17246.5,"h":17652.5,"l":17165.5,"c":17651.0,"v":2236.0,"dr":0.0235,"sa":0.8721},{"date":"2024-02-26","o":18500.0,"h":18500.0,"l":17150.0,"c":17302.0,"v":4165.0,"dr":-0.0198,"sa":0.8723},{"date":"2024-02-27","o":17050.5,"h":17437.5,"l":17050.5,"c":17180.5,"v":3819.0,"dr":-0.007,"sa":0.8724},{"date":"2024-02-28","o":17200.0,"h":17400.0,"l":16700.0,"c":17000.0,"v":2781.0,"dr":-0.0105,"sa":0.8725},{"date":"2024-02-29","o":17000.0,"h":17450.0,"l":16450.0,"c":16862.5,"v":3069.0,"dr":-0.0081,"sa":0.8725},{"date":"2024-03-01","o":17250.0,"h":17499.0,"l":16792.0,"c":17122.5,"v":5625.0,"dr":0.0154,"sa":0.8724},{"date":"2024-03-04","o":17160.0,"h":17190.0,"l":16305.0,"c":16578.5,"v":7349.0,"dr":-0.0318,"sa":0.8731},{"date":"2024-03-05","o":16410.0,"h":16733.5,"l":16085.0,"c":16162.0,"v":7020.0,"dr":-0.0251,"sa":0.8733},{"date":"2024-03-06","o":16162.0,"h":16341.0,"l":15673.5,"c":15854.0,"v":7564.0,"dr":-0.0191,"sa":0.8737},{"date":"2024-03-07","o":15854.0,"h":16029.0,"l":15636.0,"c":15852.5,"v":8448.0,"dr":-0.0001,"sa":0.8736},{"date":"2024-03-08","o":15827.0,"h":16363.5,"l":15730.0,"c":16314.0,"v":3610.0,"dr":0.0291,"sa":0.8739},{"date":"2024-03-11","o":16600.0,"h":16600.0,"l":15866.5,"c":15884.5,"v":2714.0,"dr":-0.0263,"sa":0.8745},{"date":"2024-03-12","o":15700.0,"h":17351.5,"l":15700.0,"c":16908.5,"v":4018.0,"dr":0.0645,"sa":0.8764},{"date":"2024-03-13","o":17456.0,"h":17456.0,"l":16595.0,"c":16622.0,"v":3107.0,"dr":-0.0169,"sa":0.8767},{"date":"2024-03-14","o":16778.5,"h":17080.5,"l":16754.0,"c":16858.0,"v":3977.0,"dr":0.0142,"sa":0.8766},{"date":"2024-03-15","o":16859.0,"h":16960.5,"l":16594.5,"c":16865.5,"v":2036.0,"dr":0.0004,"sa":0.8765},{"date":"2024-03-18","o":16503.0,"h":17300.0,"l":16503.0,"c":17087.5,"v":3385.0,"dr":0.0132,"sa":0.8764},{"date":"2024-03-19","o":17499.5,"h":17499.5,"l":16980.0,"c":17232.5,"v":3561.0,"dr":0.0085,"sa":0.8764},{"date":"2024-03-20","o":17605.5,"h":17691.5,"l":17313.5,"c":17680.0,"v":2558.0,"dr":0.026,"sa":0.8766},{"date":"2024-03-21","o":18343.0,"h":18343.0,"l":17596.5,"c":17772.5,"v":3755.0,"dr":0.0052,"sa":0.8766},{"date":"2024-03-22","o":18000.0,"h":18270.0,"l":17199.5,"c":17290.0,"v":3088.0,"dr":-0.0271,"sa":0.8772},{"date":"2024-03-25","o":17790.0,"h":17790.0,"l":16811.0,"c":16886.0,"v":5354.0,"dr":-0.0234,"sa":0.8777},{"date":"2024-03-26","o":16990.0,"h":17372.5,"l":16777.0,"c":17223.0,"v":3668.0,"dr":0.02,"sa":0.8778},{"date":"2024-03-27","o":17500.0,"h":17500.0,"l":16680.0,"c":16841.0,"v":3968.0,"dr":-0.0222,"sa":0.8782},{"date":"2024-04-03","o":16338.0,"h":16923.0,"l":16338.0,"c":16515.5,"v":5819.0,"dr":-0.0193,"sa":0.8786},{"date":"2024-04-04","o":16339.0,"h":16780.5,"l":16094.5,"c":16045.0,"v":6875.0,"dr":-0.0285,"sa":0.8793},{"date":"2024-04-05","o":16050.0,"h":16281.0,"l":15772.0,"c":16140.5,"v":2920.0,"dr":0.006,"sa":0.8792},{"date":"2024-04-08","o":16140.0,"h":16241.0,"l":15860.0,"c":15980.0,"v":8495.0,"dr":-0.0099,"sa":0.8787},{"date":"2024-04-09","o":15850.0,"h":16100.0,"l":15648.0,"c":16057.5,"v":6329.0,"dr":0.0048,"sa":0.8786},{"date":"2024-04-10","o":16100.0,"h":16100.0,"l":15805.0,"c":15985.5,"v":3487.0,"dr":-0.0045,"sa":0.8786},{"date":"2024-04-11","o":15905.0,"h":16151.5,"l":15838.5,"c":16119.0,"v":5957.0,"dr":0.0084,"sa":0.8785},{"date":"2024-04-12","o":16400.0,"h":16799.0,"l":16000.0,"c":16056.5,"v":2475.0,"dr":-0.0039,"sa":0.8783},{"date":"2024-04-15","o":16060.0,"h":16468.5,"l":15986.5,"c":16128.5,"v":4169.0,"dr":0.0045,"sa":0.8783},{"date":"2024-04-16","o":16139.5,"h":16395.5,"l":16139.5,"c":16262.0,"v":7226.0,"dr":0.0083,"sa":0.8781},{"date":"2024-04-17","o":16280.0,"h":16509.5,"l":16015.0,"c":16137.5,"v":2172.0,"dr":-0.0077,"sa":0.8781},{"date":"2024-04-18","o":16300.0,"h":16300.0,"l":15901.5,"c":16052.5,"v":3220.0,"dr":-0.0053,"sa":0.8782},{"date":"2024-04-19","o":16200.0,"h":16200.0,"l":15844.5,"c":16026.5,"v":3380.0,"dr":-0.0016,"sa":0.8782},{"date":"2024-04-22","o":16026.0,"h":16145.5,"l":15929.0,"c":16000.0,"v":3114.0,"dr":-0.0017,"sa":0.8779},{"date":"2024-04-23","o":16000.0,"h":16192.5,"l":16000.0,"c":16086.0,"v":8320.0,"dr":0.0054,"sa":0.8779},{"date":"2024-04-24","o":16086.0,"h":16475.0,"l":16086.0,"c":16165.0,"v":7213.0,"dr":0.0049,"sa":0.8778},{"date":"2024-04-25","o":16165.0,"h":16595.5,"l":15868.0,"c":16594.5,"v":8628.0,"dr":0.0266,"sa":0.8777},{"date":"2024-04-26","o":17000.0,"h":17000.0,"l":16500.0,"c":16512.0,"v":3758.0,"dr":-0.005,"sa":0.8778},{"date":"2024-04-29","o":16705.0,"h":16705.0,"l":16399.0,"c":16528.0,"v":2645.0,"dr":0.001,"sa":0.8778},{"date":"2024-04-30","o":16558.0,"h":16558.0,"l":16327.0,"c":16357.0,"v":4004.0,"dr":-0.0103,"sa":0.8771},{"date":"2024-05-02","o":16900.0,"h":16900.0,"l":16205.0,"c":16664.5,"v":5468.0,"dr":0.0188,"sa":0.8772},{"date":"2024-05-03","o":16750.0,"h":17000.0,"l":16547.0,"c":16768.5,"v":7716.0,"dr":0.0062,"sa":0.8771},{"date":"2024-05-06","o":16769.0,"h":16868.5,"l":16522.0,"c":16868.5,"v":6686.0,"dr":0.006,"sa":0.8764},{"date":"2024-05-07","o":16900.0,"h":17225.5,"l":16735.0,"c":16908.0,"v":17247.0,"dr":0.0023,"sa":0.8764},{"date":"2024-05-08","o":16960.0,"h":16960.0,"l":16549.0,"c":16622.5,"v":9216.0,"dr":-0.0169,"sa":0.8766},{"date":"2024-05-09","o":16656.0,"h":16822.5,"l":16587.0,"c":16793.0,"v":3706.0,"dr":0.0103,"sa":0.8766},{"date":"2024-05-10","o":17000.0,"h":17000.0,"l":16764.0,"c":16801.5,"v":8371.0,"dr":0.0005,"sa":0.8761},{"date":"2024-05-13","o":17000.0,"h":17000.0,"l":16637.0,"c":16719.0,"v":3371.0,"dr":-0.0049,"sa":0.8762},{"date":"2024-05-14","o":16715.0,"h":16823.5,"l":16370.0,"c":16762.5,"v":4012.0,"dr":0.0026,"sa":0.876},{"date":"2024-05-15","o":16800.0,"h":17144.5,"l":16800.0,"c":17120.5,"v":7255.0,"dr":0.0214,"sa":0.8754},{"date":"2024-05-16","o":17499.0,"h":17499.0,"l":16998.0,"c":17102.5,"v":4839.0,"dr":-0.0011,"sa":0.8754},{"date":"2024-05-17","o":17500.0,"h":17500.0,"l":17052.0,"c":17193.0,"v":3163.0,"dr":0.0053,"sa":0.8746},{"date":"2024-05-20","o":17180.0,"h":17722.0,"l":17010.0,"c":17659.0,"v":3791.0,"dr":0.0271,"sa":0.8748},{"date":"2024-05-21","o":18199.5,"h":18436.0,"l":17482.0,"c":18330.0,"v":9601.0,"dr":0.038,"sa":0.8753},{"date":"2024-05-22","o":18900.5,"h":19359.5,"l":18500.0,"c":19206.0,"v":9925.0,"dr":0.0478,"sa":0.8761},{"date":"2024-05-23","o":19210.0,"h":19781.5,"l":18689.0,"c":19117.5,"v":14805.0,"dr":-0.0046,"sa":0.8762},{"date":"2024-05-24","o":19103.0,"h":19471.0,"l":18529.0,"c":18763.0,"v":5987.0,"dr":-0.0185,"sa":0.876},{"date":"2024-05-27","o":18763.0,"h":19250.0,"l":18105.5,"c":19103.0,"v":1827.0,"dr":0.0181,"sa":0.8761},{"date":"2024-05-28","o":19250.0,"h":19300.0,"l":18385.5,"c":18592.0,"v":4497.0,"dr":-0.0267,"sa":0.8767},{"date":"2024-05-29","o":18590.0,"h":18660.0,"l":17927.0,"c":18187.0,"v":3132.0,"dr":-0.0218,"sa":0.8771},{"date":"2024-05-30","o":18200.0,"h":18411.0,"l":17860.0,"c":18380.5,"v":4497.0,"dr":0.0106,"sa":0.8767},{"date":"2024-05-31","o":18999.0,"h":18999.0,"l":17875.5,"c":18866.0,"v":3030.0,"dr":0.0264,"sa":0.8769},{"date":"2024-06-03","o":19499.0,"h":19531.0,"l":18839.5,"c":19495.0,"v":4159.0,"dr":0.0333,"sa":0.8772},{"date":"2024-06-04","o":19889.5,"h":20300.0,"l":19570.0,"c":19860.0,"v":5341.0,"dr":0.0187,"sa":0.8767},{"date":"2024-06-05","o":19890.0,"h":20199.5,"l":19010.0,"c":19960.0,"v":3883.0,"dr":0.005,"sa":0.8765},{"date":"2024-06-06","o":20499.0,"h":20499.0,"l":19930.0,"c":19974.0,"v":5276.0,"dr":0.0007,"sa":0.8763},{"date":"2024-06-07","o":20200.0,"h":20408.0,"l":20100.0,"c":20353.5,"v":4716.0,"dr":0.019,"sa":0.8764},{"date":"2024-06-10","o":20353.0,"h":20353.0,"l":19749.5,"c":19967.0,"v":8573.0,"dr":-0.019,"sa":0.8767},{"date":"2024-06-11","o":20360.0,"h":20360.0,"l":19674.0,"c":19985.0,"v":4321.0,"dr":0.0009,"sa":0.8761},{"date":"2024-06-12","o":20000.0,"h":20139.5,"l":19335.5,"c":19563.5,"v":6318.0,"dr":-0.0211,"sa":0.8765},{"date":"2024-06-13","o":19690.0,"h":19690.0,"l":18793.0,"c":19184.5,"v":8468.0,"dr":-0.0194,"sa":0.8767},{"date":"2024-06-14","o":19200.0,"h":19359.5,"l":18835.0,"c":19064.5,"v":4650.0,"dr":-0.0063,"sa":0.8768},{"date":"2024-06-18","o":18900.0,"h":19449.5,"l":18900.0,"c":19311.5,"v":6049.0,"dr":0.013,"sa":0.8766},{"date":"2024-06-19","o":19990.0,"h":19990.0,"l":18820.0,"c":19610.0,"v":2017.0,"dr":0.0155,"sa":0.8766},{"date":"2024-06-24","o":19670.0,"h":20667.5,"l":19670.0,"c":20209.5,"v":9825.0,"dr":0.0306,"sa":0.8769},{"date":"2024-06-25","o":20205.0,"h":20264.0,"l":19923.0,"c":20056.0,"v":4003.0,"dr":-0.0076,"sa":0.877},{"date":"2024-06-26","o":20180.5,"h":20499.5,"l":19980.0,"c":20467.0,"v":4153.0,"dr":0.0205,"sa":0.8769},{"date":"2024-06-27","o":19990.0,"h":20329.0,"l":19850.0,"c":19964.0,"v":8672.0,"dr":-0.0246,"sa":0.8774},{"date":"2024-06-28","o":20000.0,"h":20185.0,"l":19679.0,"c":19722.0,"v":8869.0,"dr":-0.0121,"sa":0.8775},{"date":"2024-07-01","o":19743.0,"h":20690.0,"l":19743.0,"c":20635.0,"v":9705.0,"dr":0.0463,"sa":0.8784},{"date":"2024-07-02","o":21000.0,"h":21470.0,"l":20901.0,"c":21298.0,"v":10159.0,"dr":0.0321,"sa":0.8787},{"date":"2024-07-03","o":21200.0,"h":21999.0,"l":20655.0,"c":21457.0,"v":5258.0,"dr":0.0075,"sa":0.8786},{"date":"2024-07-04","o":21450.0,"h":22521.5,"l":21150.5,"c":21772.0,"v":2197.0,"dr":0.0147,"sa":0.8786},{"date":"2024-07-05","o":21700.0,"h":21700.0,"l":20745.0,"c":20969.0,"v":9555.0,"dr":-0.0369,"sa":0.8789},{"date":"2024-07-08","o":21100.0,"h":21180.5,"l":20520.0,"c":20557.5,"v":8558.0,"dr":-0.0196,"sa":0.8793},{"date":"2024-07-10","o":20800.0,"h":20800.0,"l":19800.0,"c":20375.0,"v":11823.0,"dr":-0.0089,"sa":0.8793},{"date":"2024-07-11","o":20375.0,"h":20725.0,"l":20150.0,"c":20625.0,"v":9952.0,"dr":0.0123,"sa":0.8788},{"date":"2024-07-12","o":21100.0,"h":21300.0,"l":20750.0,"c":21175.0,"v":7376.0,"dr":0.0267,"sa":0.8787},{"date":"2024-07-15","o":21175.0,"h":21175.0,"l":19375.0,"c":19475.0,"v":7941.0,"dr":-0.0803,"sa":0.8826},{"date":"2024-07-16","o":19600.0,"h":19600.0,"l":18675.0,"c":19300.0,"v":7446.0,"dr":-0.009,"sa":0.8826},{"date":"2024-07-17","o":18900.0,"h":19925.0,"l":18900.0,"c":19800.0,"v":8613.0,"dr":0.0259,"sa":0.8811},{"date":"2024-07-18","o":19850.0,"h":20200.0,"l":19725.0,"c":19825.0,"v":7312.0,"dr":0.0013,"sa":0.8811},{"date":"2024-07-19","o":19775.0,"h":19775.0,"l":19425.0,"c":19650.0,"v":3300.0,"dr":-0.0088,"sa":0.8811},{"date":"2024-07-22","o":19650.0,"h":19925.0,"l":19625.0,"c":19800.0,"v":5515.0,"dr":0.0076,"sa":0.8811},{"date":"2024-07-23","o":19500.0,"h":19800.0,"l":19500.0,"c":19675.0,"v":9940.0,"dr":-0.0063,"sa":0.8812},{"date":"2024-07-24","o":19050.0,"h":19100.0,"l":18700.0,"c":18925.0,"v":16896.0,"dr":-0.0381,"sa":0.8823},{"date":"2024-07-25","o":19400.0,"h":19400.0,"l":18725.0,"c":18800.0,"v":8666.0,"dr":-0.0066,"sa":0.8822},{"date":"2024-07-26","o":18800.0,"h":19275.0,"l":18800.0,"c":19050.0,"v":13314.0,"dr":0.0133,"sa":0.882},{"date":"2024-07-29","o":19225.0,"h":19225.0,"l":18800.0,"c":18850.0,"v":5011.0,"dr":-0.0105,"sa":0.8821},{"date":"2024-07-30","o":18850.0,"h":18950.0,"l":18450.0,"c":18500.0,"v":4310.0,"dr":-0.0186,"sa":0.8817},{"date":"2024-07-31","o":18725.0,"h":19050.0,"l":18300.0,"c":19025.0,"v":7261.0,"dr":0.0284,"sa":0.882},{"date":"2024-08-01","o":19150.0,"h":19600.0,"l":18925.0,"c":19200.0,"v":7628.0,"dr":0.0092,"sa":0.882},{"date":"2024-08-02","o":19250.0,"h":19600.0,"l":19200.0,"c":19625.0,"v":5696.0,"dr":0.0221,"sa":0.8821},{"date":"2024-08-05","o":19200.0,"h":19625.0,"l":18175.0,"c":19050.0,"v":7322.0,"dr":-0.0293,"sa":0.8828},{"date":"2024-08-06","o":19200.0,"h":19400.0,"l":19075.0,"c":19175.0,"v":4305.0,"dr":0.0066,"sa":0.8828},{"date":"2024-08-07","o":19425.0,"h":19450.0,"l":18900.0,"c":18925.0,"v":5036.0,"dr":-0.013,"sa":0.8829},{"date":"2024-08-08","o":18975.0,"h":19200.0,"l":18775.0,"c":18925.0,"v":4493.0,"dr":0.0,"sa":0.8828},{"date":"2024-08-09","o":19000.0,"h":19050.0,"l":18700.0,"c":18800.0,"v":4720.0,"dr":-0.0066,"sa":0.8829},{"date":"2024-08-12","o":18800.0,"h":18825.0,"l":18450.0,"c":18450.0,"v":5214.0,"dr":-0.0186,"sa":0.8831},{"date":"2024-08-13","o":18550.0,"h":18575.0,"l":18325.0,"c":18425.0,"v":5620.0,"dr":-0.0014,"sa":0.8829},{"date":"2024-08-14","o":18500.0,"h":18500.0,"l":18175.0,"c":18375.0,"v":6139.0,"dr":-0.0027,"sa":0.8829},{"date":"2024-08-15","o":18375.0,"h":19075.0,"l":18075.0,"c":18950.0,"v":22838.0,"dr":0.0313,"sa":0.7972},{"date":"2024-08-16","o":19200.0,"h":19375.0,"l":18850.0,"c":19200.0,"v":14203.0,"dr":0.0132,"sa":0.4539},{"date":"2024-08-19","o":19600.0,"h":19600.0,"l":18950.0,"c":19075.0,"v":3885.0,"dr":-0.0065,"sa":0.4533},{"date":"2024-08-20","o":19075.0,"h":19275.0,"l":19025.0,"c":19250.0,"v":5367.0,"dr":0.0092,"sa":0.4532},{"date":"2024-08-21","o":19700.0,"h":19700.0,"l":19025.0,"c":19275.0,"v":8383.0,"dr":0.0013,"sa":0.4531},{"date":"2024-08-22","o":19675.0,"h":19675.0,"l":19075.0,"c":19200.0,"v":4134.0,"dr":-0.0039,"sa":0.4529},{"date":"2024-08-23","o":19250.0,"h":19250.0,"l":19000.0,"c":19100.0,"v":5418.0,"dr":-0.0052,"sa":0.453},{"date":"2024-08-26","o":19500.0,"h":19700.0,"l":19150.0,"c":19175.0,"v":5725.0,"dr":0.0039,"sa":0.4427},{"date":"2024-08-27","o":19400.0,"h":19550.0,"l":19200.0,"c":19475.0,"v":3783.0,"dr":0.0156,"sa":0.4391},{"date":"2024-08-28","o":19125.0,"h":19625.0,"l":19125.0,"c":19400.0,"v":4687.0,"dr":-0.0039,"sa":0.4386},{"date":"2024-08-29","o":19700.0,"h":19800.0,"l":19550.0,"c":19650.0,"v":6288.0,"dr":0.0129,"sa":0.4384},{"date":"2024-08-30","o":19625.0,"h":19975.0,"l":19575.0,"c":19950.0,"v":4180.0,"dr":0.0153,"sa":0.4385},{"date":"2024-09-02","o":19900.0,"h":20900.0,"l":19500.0,"c":20175.0,"v":2149.0,"dr":0.0113,"sa":0.4386},{"date":"2024-09-03","o":20200.0,"h":20500.0,"l":20150.0,"c":20225.0,"v":7847.0,"dr":0.0025,"sa":0.4384},{"date":"2024-09-04","o":20250.0,"h":20525.0,"l":20125.0,"c":20225.0,"v":8053.0,"dr":0.0,"sa":0.4384},{"date":"2024-09-05","o":20200.0,"h":20200.0,"l":19575.0,"c":19725.0,"v":5822.0,"dr":-0.0247,"sa":0.4387},{"date":"2024-09-06","o":19900.0,"h":19900.0,"l":19400.0,"c":19525.0,"v":4374.0,"dr":-0.0101,"sa":0.4383},{"date":"2024-09-09","o":19500.0,"h":20000.0,"l":19500.0,"c":19725.0,"v":5117.0,"dr":0.0102,"sa":0.4378},{"date":"2024-09-10","o":19725.0,"h":19850.0,"l":19525.0,"c":19825.0,"v":5300.0,"dr":0.0051,"sa":0.4378},{"date":"2024-09-11","o":19825.0,"h":19875.0,"l":19300.0,"c":19700.0,"v":6681.0,"dr":-0.0063,"sa":0.437},{"date":"2024-09-12","o":19700.0,"h":19975.0,"l":19575.0,"c":19875.0,"v":8583.0,"dr":0.0089,"sa":0.437},{"date":"2024-09-13","o":20000.0,"h":20175.0,"l":19925.0,"c":19975.0,"v":4620.0,"dr":0.005,"sa":0.4366},{"date":"2024-09-16","o":20000.0,"h":20200.0,"l":19800.0,"c":20025.0,"v":9336.0,"dr":0.0025,"sa":0.4341},{"date":"2024-09-17","o":20025.0,"h":20300.0,"l":20025.0,"c":20150.0,"v":36599.0,"dr":0.0062,"sa":0.4342},{"date":"2024-09-18","o":20000.0,"h":20100.0,"l":19725.0,"c":19800.0,"v":5398.0,"dr":-0.0174,"sa":0.4337},{"date":"2024-09-19","o":19825.0,"h":19875.0,"l":19275.0,"c":19300.0,"v":8149.0,"dr":-0.0253,"sa":0.4346},{"date":"2024-09-20","o":19300.0,"h":19525.0,"l":19100.0,"c":19350.0,"v":4423.0,"dr":0.0026,"sa":0.4345},{"date":"2024-09-23","o":19350.0,"h":19700.0,"l":19350.0,"c":19650.0,"v":5414.0,"dr":0.0155,"sa":0.4347},{"date":"2024-09-24","o":19000.0,"h":19050.0,"l":18525.0,"c":18600.0,"v":11015.0,"dr":-0.0534,"sa":0.4383},{"date":"2024-09-25","o":18750.0,"h":18750.0,"l":18125.0,"c":18475.0,"v":18056.0,"dr":-0.0067,"sa":0.4377},{"date":"2024-09-26","o":18475.0,"h":18825.0,"l":18475.0,"c":18575.0,"v":20588.0,"dr":0.0054,"sa":0.4375},{"date":"2024-09-27","o":18900.0,"h":19100.0,"l":18775.0,"c":18800.0,"v":13513.0,"dr":0.0121,"sa":0.4375},{"date":"2024-09-30","o":18775.0,"h":18950.0,"l":18600.0,"c":18900.0,"v":5675.0,"dr":0.0053,"sa":0.4375},{"date":"2024-10-01","o":18950.0,"h":19325.0,"l":18875.0,"c":19250.0,"v":8820.0,"dr":0.0185,"sa":0.4377},{"date":"2024-10-02","o":19500.0,"h":19500.0,"l":18950.0,"c":19000.0,"v":13280.0,"dr":-0.013,"sa":0.4376},{"date":"2024-10-03","o":19000.0,"h":19100.0,"l":18850.0,"c":18950.0,"v":6427.0,"dr":-0.0026,"sa":0.4377},{"date":"2024-10-04","o":19150.0,"h":19150.0,"l":18725.0,"c":18950.0,"v":9699.0,"dr":0.0,"sa":0.4377},{"date":"2024-10-07","o":18950.0,"h":18950.0,"l":18525.0,"c":18600.0,"v":8779.0,"dr":-0.0185,"sa":0.4382},{"date":"2024-10-08","o":18800.0,"h":18800.0,"l":18525.0,"c":18575.0,"v":8625.0,"dr":-0.0013,"sa":0.4379},{"date":"2024-10-09","o":18575.0,"h":18600.0,"l":18300.0,"c":18400.0,"v":7290.0,"dr":-0.0094,"sa":0.4361},{"date":"2024-10-10","o":18400.0,"h":18525.0,"l":18150.0,"c":18175.0,"v":10127.0,"dr":-0.0122,"sa":0.4364},{"date":"2024-10-14","o":18100.0,"h":18475.0,"l":18075.0,"c":18450.0,"v":12443.0,"dr":0.0151,"sa":0.4365},{"date":"2024-10-15","o":18500.0,"h":18600.0,"l":18275.0,"c":18325.0,"v":8183.0,"dr":-0.0068,"sa":0.4359},{"date":"2024-10-16","o":18350.0,"h":19000.0,"l":18350.0,"c":18950.0,"v":8864.0,"dr":0.0341,"sa":0.4329},{"date":"2024-10-17","o":19000.0,"h":19375.0,"l":19000.0,"c":19275.0,"v":4991.0,"dr":0.0172,"sa":0.4316},{"date":"2024-10-18","o":19500.0,"h":19500.0,"l":19100.0,"c":19300.0,"v":8302.0,"dr":0.0013,"sa":0.4219},{"date":"2024-10-21","o":19500.0,"h":19500.0,"l":19000.0,"c":19075.0,"v":6942.0,"dr":-0.0117,"sa":0.4159},{"date":"2024-10-22","o":19000.0,"h":19075.0,"l":18825.0,"c":18900.0,"v":8723.0,"dr":-0.0092,"sa":0.4061},{"date":"2024-10-23","o":18900.0,"h":18950.0,"l":18675.0,"c":18700.0,"v":12101.0,"dr":-0.0106,"sa":0.4053},{"date":"2024-10-24","o":18675.0,"h":18675.0,"l":18475.0,"c":18525.0,"v":4079.0,"dr":-0.0094,"sa":0.3992},{"date":"2024-10-25","o":18700.0,"h":18700.0,"l":18175.0,"c":18250.0,"v":5766.0,"dr":-0.0148,"sa":0.3995},{"date":"2024-10-28","o":18700.0,"h":18700.0,"l":18200.0,"c":18275.0,"v":9783.0,"dr":0.0014,"sa":0.398},{"date":"2024-10-29","o":18275.0,"h":18325.0,"l":18075.0,"c":18100.0,"v":7303.0,"dr":-0.0096,"sa":0.3973},{"date":"2024-10-30","o":18200.0,"h":18900.0,"l":18200.0,"c":18675.0,"v":6423.0,"dr":0.0318,"sa":0.3939},{"date":"2024-10-31","o":18825.0,"h":19450.0,"l":18500.0,"c":18625.0,"v":6840.0,"dr":-0.0027,"sa":0.3897},{"date":"2024-11-01","o":18800.0,"h":19050.0,"l":18400.0,"c":18975.0,"v":8207.0,"dr":0.0188,"sa":0.3878},{"date":"2024-11-04","o":19000.0,"h":19200.0,"l":18775.0,"c":19125.0,"v":10952.0,"dr":0.0079,"sa":0.3877},{"date":"2024-11-05","o":19125.0,"h":19325.0,"l":19000.0,"c":19200.0,"v":11601.0,"dr":0.0039,"sa":0.3863},{"date":"2024-11-06","o":19925.0,"h":20300.0,"l":19675.0,"c":19750.0,"v":13703.0,"dr":0.0286,"sa":0.3857},{"date":"2024-11-07","o":19750.0,"h":19975.0,"l":19650.0,"c":19750.0,"v":7567.0,"dr":0.0,"sa":0.3857},{"date":"2024-11-08","o":19750.0,"h":19975.0,"l":19650.0,"c":19850.0,"v":8300.0,"dr":0.0051,"sa":0.3852},{"date":"2024-11-11","o":19825.0,"h":20125.0,"l":19675.0,"c":19975.0,"v":5248.0,"dr":0.0063,"sa":0.3836},{"date":"2024-11-12","o":19975.0,"h":19975.0,"l":19700.0,"c":19875.0,"v":4523.0,"dr":-0.005,"sa":0.3833},{"date":"2024-11-13","o":19475.0,"h":20000.0,"l":18875.0,"c":19875.0,"v":8437.0,"dr":0.0,"sa":0.3833},{"date":"2024-11-14","o":19425.0,"h":20000.0,"l":19425.0,"c":19750.0,"v":5707.0,"dr":-0.0063,"sa":0.3829},{"date":"2024-11-15","o":19800.0,"h":19800.0,"l":19400.0,"c":19500.0,"v":2843.0,"dr":-0.0127,"sa":0.3818},{"date":"2024-11-19","o":20250.0,"h":20250.0,"l":19150.0,"c":19200.0,"v":7186.0,"dr":-0.0154,"sa":0.3812},{"date":"2024-11-20","o":19275.0,"h":19800.0,"l":18800.0,"c":18950.0,"v":10050.0,"dr":-0.013,"sa":0.3805},{"date":"2024-11-21","o":19100.0,"h":19200.0,"l":18775.0,"c":19125.0,"v":5377.0,"dr":0.0092,"sa":0.3806},{"date":"2024-11-22","o":19125.0,"h":19350.0,"l":18875.0,"c":19100.0,"v":5535.0,"dr":-0.0013,"sa":0.3806},{"date":"2024-11-25","o":19500.0,"h":19500.0,"l":19025.0,"c":19200.0,"v":4259.0,"dr":0.0052,"sa":0.3806},{"date":"2024-11-26","o":19375.0,"h":19400.0,"l":19100.0,"c":19200.0,"v":3540.0,"dr":0.0,"sa":0.3805},{"date":"2024-11-27","o":19250.0,"h":19425.0,"l":19000.0,"c":19400.0,"v":6523.0,"dr":0.0104,"sa":0.38},{"date":"2024-11-28","o":19500.0,"h":19500.0,"l":18575.0,"c":19150.0,"v":772.0,"dr":-0.0129,"sa":0.3798},{"date":"2024-11-29","o":19500.0,"h":19525.0,"l":19025.0,"c":19425.0,"v":29984.0,"dr":0.0144,"sa":0.3761},{"date":"2024-12-02","o":19100.0,"h":19625.0,"l":19075.0,"c":19250.0,"v":4493.0,"dr":-0.009,"sa":0.3747},{"date":"2024-12-03","o":19500.0,"h":19700.0,"l":19025.0,"c":19275.0,"v":7503.0,"dr":0.0013,"sa":0.3722},{"date":"2024-12-04","o":19700.0,"h":19700.0,"l":18875.0,"c":18950.0,"v":5051.0,"dr":-0.0169,"sa":0.3694},{"date":"2024-12-05","o":18825.0,"h":19125.0,"l":18650.0,"c":18700.0,"v":2664.0,"dr":-0.0132,"sa":0.365},{"date":"2024-12-06","o":19125.0,"h":19125.0,"l":18425.0,"c":18550.0,"v":3923.0,"dr":-0.008,"sa":0.3643},{"date":"2024-12-09","o":18500.0,"h":18675.0,"l":18275.0,"c":18300.0,"v":4408.0,"dr":-0.0135,"sa":0.3646},{"date":"2024-12-10","o":18025.0,"h":18700.0,"l":18025.0,"c":18700.0,"v":5755.0,"dr":0.0219,"sa":0.355},{"date":"2024-12-11","o":18700.0,"h":18925.0,"l":18550.0,"c":18550.0,"v":2266.0,"dr":-0.008,"sa":0.3548},{"date":"2024-12-12","o":18950.0,"h":18950.0,"l":18575.0,"c":18800.0,"v":5607.0,"dr":0.0135,"sa":0.355},{"date":"2024-12-13","o":18800.0,"h":19100.0,"l":18775.0,"c":19050.0,"v":2424.0,"dr":0.0133,"sa":0.3518},{"date":"2024-12-16","o":19275.0,"h":19650.0,"l":19050.0,"c":19650.0,"v":5574.0,"dr":0.0315,"sa":0.3478},{"date":"2024-12-17","o":19700.0,"h":20300.0,"l":19475.0,"c":20300.0,"v":5435.0,"dr":0.0331,"sa":0.3492},{"date":"2024-12-18","o":20900.0,"h":21100.0,"l":20225.0,"c":20275.0,"v":16776.0,"dr":-0.0012,"sa":0.3446},{"date":"2024-12-19","o":20500.0,"h":20900.0,"l":20100.0,"c":20175.0,"v":5981.0,"dr":-0.0049,"sa":0.3441},{"date":"2024-12-20","o":20500.0,"h":20675.0,"l":19925.0,"c":20475.0,"v":5530.0,"dr":0.0149,"sa":0.344},{"date":"2024-12-23","o":20475.0,"h":20725.0,"l":20350.0,"c":20650.0,"v":7849.0,"dr":0.0085,"sa":0.3432},{"date":"2024-12-24","o":20650.0,"h":21050.0,"l":20650.0,"c":20875.0,"v":1737.0,"dr":0.0109,"sa":0.3404},{"date":"2024-12-26","o":21000.0,"h":21250.0,"l":20800.0,"c":21200.0,"v":7217.0,"dr":0.0156,"sa":0.3407},{"date":"2024-12-27","o":21200.0,"h":21375.0,"l":20775.0,"c":20925.0,"v":6529.0,"dr":-0.013,"sa":0.3408},{"date":"2024-12-30","o":21525.0,"h":21525.0,"l":20275.0,"c":20825.0,"v":4646.0,"dr":-0.0048,"sa":0.3408},{"date":"2025-01-02","o":20900.0,"h":21175.0,"l":20400.0,"c":20550.0,"v":16103.0,"dr":-0.0132,"sa":0.3408},{"date":"2025-01-03","o":21000.0,"h":21000.0,"l":20000.0,"c":20625.0,"v":9989.0,"dr":0.0036,"sa":0.3376},{"date":"2025-01-06","o":20600.0,"h":20825.0,"l":19450.0,"c":20575.0,"v":5086.0,"dr":-0.0024,"sa":0.3352},{"date":"2025-01-07","o":20575.0,"h":20800.0,"l":20500.0,"c":20600.0,"v":4299.0,"dr":0.0012,"sa":0.3213},{"date":"2025-01-08","o":20650.0,"h":20800.0,"l":20450.0,"c":20600.0,"v":3693.0,"dr":0.0,"sa":0.3196},{"date":"2025-01-09","o":20750.0,"h":21375.0,"l":20650.0,"c":21000.0,"v":1168.0,"dr":0.0194,"sa":0.32},{"date":"2025-01-10","o":21000.0,"h":21000.0,"l":19950.0,"c":20300.0,"v":6396.0,"dr":-0.0333,"sa":0.3168},{"date":"2025-01-13","o":20000.0,"h":20500.0,"l":20000.0,"c":20275.0,"v":3891.0,"dr":-0.0012,"sa":0.3145},{"date":"2025-01-14","o":20325.0,"h":20600.0,"l":20325.0,"c":20375.0,"v":5282.0,"dr":0.0049,"sa":0.3111},{"date":"2025-01-15","o":21000.0,"h":21000.0,"l":20675.0,"c":20875.0,"v":4517.0,"dr":0.0245,"sa":0.3065},{"date":"2025-01-16","o":20900.0,"h":21150.0,"l":20750.0,"c":20900.0,"v":2774.0,"dr":0.0012,"sa":0.3065},{"date":"2025-01-17","o":20900.0,"h":21200.0,"l":20900.0,"c":21100.0,"v":2968.0,"dr":0.0096,"sa":0.3066},{"date":"2025-01-20","o":21100.0,"h":21600.0,"l":20200.0,"c":21400.0,"v":1852.0,"dr":0.0142,"sa":0.306},{"date":"2025-01-21","o":21500.0,"h":21500.0,"l":21125.0,"c":21300.0,"v":5939.0,"dr":-0.0047,"sa":0.3053},{"date":"2025-01-22","o":21500.0,"h":21525.0,"l":21250.0,"c":21375.0,"v":3489.0,"dr":0.0035,"sa":0.305},{"date":"2025-01-23","o":21400.0,"h":21650.0,"l":21300.0,"c":21650.0,"v":5209.0,"dr":0.0129,"sa":0.3006},{"date":"2025-01-24","o":21700.0,"h":21700.0,"l":20850.0,"c":21375.0,"v":6491.0,"dr":-0.0127,"sa":0.2962},{"date":"2025-01-27","o":21400.0,"h":21875.0,"l":21300.0,"c":21775.0,"v":10105.0,"dr":0.0187,"sa":0.2963},{"date":"2025-01-28","o":21775.0,"h":22100.0,"l":21600.0,"c":22000.0,"v":6312.0,"dr":0.0103,"sa":0.2953},{"date":"2025-01-29","o":22000.0,"h":22100.0,"l":21725.0,"c":21975.0,"v":4260.0,"dr":-0.0011,"sa":0.2952},{"date":"2025-01-30","o":22000.0,"h":22575.0,"l":22000.0,"c":22450.0,"v":14853.0,"dr":0.0216,"sa":0.2953},{"date":"2025-01-31","o":22700.0,"h":23100.0,"l":22475.0,"c":22550.0,"v":11393.0,"dr":0.0045,"sa":0.2952},{"date":"2025-02-03","o":22500.0,"h":22925.0,"l":21775.0,"c":22900.0,"v":12507.0,"dr":0.0155,"sa":0.2954},{"date":"2025-02-04","o":22850.0,"h":23025.0,"l":22675.0,"c":23000.0,"v":15643.0,"dr":0.0044,"sa":0.2913},{"date":"2025-02-05","o":23100.0,"h":23325.0,"l":23000.0,"c":23225.0,"v":6402.0,"dr":0.0098,"sa":0.2881},{"date":"2025-02-06","o":23575.0,"h":23575.0,"l":23025.0,"c":23175.0,"v":6581.0,"dr":-0.0022,"sa":0.2877},{"date":"2025-02-07","o":23000.0,"h":23400.0,"l":22850.0,"c":23125.0,"v":4263.0,"dr":-0.0022,"sa":0.2865},{"date":"2025-02-10","o":23200.0,"h":23425.0,"l":23125.0,"c":23325.0,"v":3591.0,"dr":0.0086,"sa":0.2841},{"date":"2025-02-11","o":23750.0,"h":23750.0,"l":22925.0,"c":23300.0,"v":7096.0,"dr":-0.0011,"sa":0.2841},{"date":"2025-02-12","o":23800.0,"h":23800.0,"l":23000.0,"c":23250.0,"v":11620.0,"dr":-0.0021,"sa":0.2824},{"date":"2025-02-13","o":23500.0,"h":23575.0,"l":23200.0,"c":23500.0,"v":7323.0,"dr":0.0108,"sa":0.2819},{"date":"2025-02-14","o":24000.0,"h":24000.0,"l":23450.0,"c":23550.0,"v":5393.0,"dr":0.0021,"sa":0.2809},{"date":"2025-02-17","o":23550.0,"h":24975.0,"l":23500.0,"c":24400.0,"v":4355.0,"dr":0.0361,"sa":0.2828},{"date":"2025-02-18","o":24400.0,"h":24400.0,"l":23750.0,"c":23925.0,"v":18427.0,"dr":-0.0195,"sa":0.2793},{"date":"2025-02-19","o":24325.0,"h":24325.0,"l":23850.0,"c":24000.0,"v":5566.0,"dr":0.0031,"sa":0.2793},{"date":"2025-02-20","o":23850.0,"h":24050.0,"l":23550.0,"c":23725.0,"v":8190.0,"dr":-0.0115,"sa":0.2758},{"date":"2025-02-21","o":23800.0,"h":23800.0,"l":23450.0,"c":23625.0,"v":6976.0,"dr":-0.0042,"sa":0.2737},{"date":"2025-02-24","o":23625.0,"h":23950.0,"l":23425.0,"c":23675.0,"v":10588.0,"dr":0.0021,"sa":0.271},{"date":"2025-02-25","o":23450.0,"h":23875.0,"l":23375.0,"c":23725.0,"v":13808.0,"dr":0.0021,"sa":0.2708},{"date":"2025-02-26","o":23400.0,"h":23850.0,"l":23400.0,"c":23675.0,"v":5742.0,"dr":-0.0021,"sa":0.2706},{"date":"2025-02-27","o":23700.0,"h":24425.0,"l":23575.0,"c":24025.0,"v":8268.0,"dr":0.0148,"sa":0.27},{"date":"2025-02-28","o":24125.0,"h":24575.0,"l":24000.0,"c":24575.0,"v":3524.0,"dr":0.0229,"sa":0.2701},{"date":"2025-03-05","o":24050.0,"h":24325.0,"l":23675.0,"c":24250.0,"v":5676.0,"dr":-0.0132,"sa":0.2703},{"date":"2025-03-06","o":23700.0,"h":24300.0,"l":23450.0,"c":23500.0,"v":9999.0,"dr":-0.0309,"sa":0.272},{"date":"2025-03-07","o":23700.0,"h":23775.0,"l":23000.0,"c":23475.0,"v":4537.0,"dr":-0.0011,"sa":0.2718},{"date":"2025-03-10","o":23375.0,"h":23575.0,"l":22975.0,"c":23275.0,"v":20242.0,"dr":-0.0085,"sa":0.2717},{"date":"2025-03-11","o":22775.0,"h":23000.0,"l":22475.0,"c":22625.0,"v":11725.0,"dr":-0.0279,"sa":0.2712},{"date":"2025-03-12","o":22500.0,"h":22775.0,"l":22425.0,"c":22700.0,"v":3809.0,"dr":0.0033,"sa":0.2699},{"date":"2025-03-13","o":22600.0,"h":22975.0,"l":22450.0,"c":22525.0,"v":7075.0,"dr":-0.0077,"sa":0.2693},{"date":"2025-03-14","o":22525.0,"h":22900.0,"l":22525.0,"c":22875.0,"v":4700.0,"dr":0.0155,"sa":0.2696},{"date":"2025-03-17","o":22925.0,"h":23425.0,"l":22925.0,"c":23300.0,"v":40245.0,"dr":0.0186,"sa":0.2688},{"date":"2025-03-18","o":23400.0,"h":24150.0,"l":23400.0,"c":24175.0,"v":8370.0,"dr":0.0376,"sa":0.2697},{"date":"2025-03-19","o":24175.0,"h":24775.0,"l":24125.0,"c":24450.0,"v":5522.0,"dr":0.0114,"sa":0.2624},{"date":"2025-03-20","o":24500.0,"h":24500.0,"l":24075.0,"c":24300.0,"v":2901.0,"dr":-0.0061,"sa":0.2619},{"date":"2025-03-21","o":24350.0,"h":24450.0,"l":24025.0,"c":24150.0,"v":6638.0,"dr":-0.0062,"sa":0.2617},{"date":"2025-03-25","o":24300.0,"h":24850.0,"l":24300.0,"c":24850.0,"v":6134.0,"dr":0.029,"sa":0.2631},{"date":"2025-03-26","o":25000.0,"h":25200.0,"l":24750.0,"c":24850.0,"v":3223.0,"dr":0.0,"sa":0.2629},{"date":"2025-03-27","o":25000.0,"h":25275.0,"l":24400.0,"c":25225.0,"v":14961.0,"dr":0.0151,"sa":0.2631},{"date":"2025-03-28","o":25225.0,"h":25275.0,"l":24800.0,"c":24800.0,"v":7807.0,"dr":-0.0168,"sa":0.2627},{"date":"2025-03-31","o":24750.0,"h":25750.0,"l":24750.0,"c":25650.0,"v":11030.0,"dr":0.0343,"sa":0.2647},{"date":"2025-04-01","o":25700.0,"h":25700.0,"l":25000.0,"c":25250.0,"v":9554.0,"dr":-0.0156,"sa":0.2637},{"date":"2025-04-03","o":25150.0,"h":25225.0,"l":24825.0,"c":24900.0,"v":4526.0,"dr":-0.0139,"sa":0.2629},{"date":"2025-04-04","o":24500.0,"h":24675.0,"l":23200.0,"c":23300.0,"v":19302.0,"dr":-0.0643,"sa":0.2704},{"date":"2025-04-07","o":22575.0,"h":23975.0,"l":22575.0,"c":23650.0,"v":15945.0,"dr":0.015,"sa":0.2697},{"date":"2025-04-08","o":24375.0,"h":24625.0,"l":23150.0,"c":23525.0,"v":10139.0,"dr":-0.0053,"sa":0.269},{"date":"2025-04-09","o":23800.0,"h":25000.0,"l":23525.0,"c":24775.0,"v":8562.0,"dr":0.0531,"sa":0.2722},{"date":"2025-04-10","o":24600.0,"h":24775.0,"l":23700.0,"c":24600.0,"v":6201.0,"dr":-0.0071,"sa":0.2723},{"date":"2025-04-11","o":25200.0,"h":25200.0,"l":24200.0,"c":24875.0,"v":6625.0,"dr":0.0112,"sa":0.2723},{"date":"2025-04-14","o":24850.0,"h":24875.0,"l":21000.0,"c":23250.0,"v":24536.0,"dr":-0.0653,"sa":0.2804},{"date":"2025-04-15","o":24000.0,"h":24000.0,"l":23000.0,"c":23500.0,"v":4896.0,"dr":0.0108,"sa":0.2805},{"date":"2025-04-16","o":23975.0,"h":23975.0,"l":21500.0,"c":22550.0,"v":44344.0,"dr":-0.0404,"sa":0.2835},{"date":"2025-04-21","o":21175.0,"h":21175.0,"l":19675.0,"c":20100.0,"v":18395.0,"dr":-0.1086,"sa":0.3041},{"date":"2025-04-22","o":20350.0,"h":21350.0,"l":20225.0,"c":21400.0,"v":3229.0,"dr":0.0647,"sa":0.3107},{"date":"2025-04-23","o":22000.0,"h":22325.0,"l":21625.0,"c":21950.0,"v":3448.0,"dr":0.0257,"sa":0.3116},{"date":"2025-04-24","o":21975.0,"h":22700.0,"l":21975.0,"c":22550.0,"v":2743.0,"dr":0.0273,"sa":0.3125},{"date":"2025-04-25","o":22500.0,"h":22525.0,"l":22150.0,"c":22425.0,"v":3595.0,"dr":-0.0055,"sa":0.3125},{"date":"2025-04-28","o":22425.0,"h":22525.0,"l":22000.0,"c":22450.0,"v":3378.0,"dr":0.0011,"sa":0.3125},{"date":"2025-04-29","o":22525.0,"h":22625.0,"l":22300.0,"c":22600.0,"v":4062.0,"dr":0.0067,"sa":0.3125},{"date":"2025-04-30","o":22275.0,"h":23000.0,"l":22000.0,"c":22900.0,"v":4314.0,"dr":0.0133,"sa":0.3127},{"date":"2025-05-05","o":22900.0,"h":23675.0,"l":22900.0,"c":23650.0,"v":3607.0,"dr":0.0328,"sa":0.3143},{"date":"2025-05-06","o":23475.0,"h":23750.0,"l":23350.0,"c":23525.0,"v":6266.0,"dr":-0.0053,"sa":0.3133},{"date":"2025-05-07","o":23400.0,"h":23400.0,"l":22425.0,"c":22775.0,"v":4482.0,"dr":-0.0319,"sa":0.3151},{"date":"2025-05-08","o":22725.0,"h":22875.0,"l":22475.0,"c":22550.0,"v":3468.0,"dr":-0.0099,"sa":0.3153},{"date":"2025-05-09","o":22600.0,"h":22875.0,"l":22250.0,"c":22675.0,"v":3410.0,"dr":0.0055,"sa":0.3151},{"date":"2025-05-12","o":22700.0,"h":22950.0,"l":22450.0,"c":22850.0,"v":5534.0,"dr":0.0077,"sa":0.3147},{"date":"2025-05-13","o":22875.0,"h":23050.0,"l":22675.0,"c":22875.0,"v":3309.0,"dr":0.0011,"sa":0.3146},{"date":"2025-05-14","o":23000.0,"h":23000.0,"l":22800.0,"c":22875.0,"v":3478.0,"dr":0.0,"sa":0.3146},{"date":"2025-05-15","o":23200.0,"h":23475.0,"l":23200.0,"c":23475.0,"v":7132.0,"dr":0.0262,"sa":0.3156},{"date":"2025-05-16","o":23400.0,"h":23825.0,"l":23400.0,"c":23800.0,"v":3870.0,"dr":0.0138,"sa":0.3153},{"date":"2025-05-19","o":23700.0,"h":23875.0,"l":23525.0,"c":23800.0,"v":5839.0,"dr":0.0,"sa":0.3151},{"date":"2025-05-20","o":23900.0,"h":23900.0,"l":23625.0,"c":23775.0,"v":2826.0,"dr":-0.0011,"sa":0.3152},{"date":"2025-05-21","o":23650.0,"h":23750.0,"l":23150.0,"c":23175.0,"v":13649.0,"dr":-0.0252,"sa":0.3162},{"date":"2025-05-22","o":23175.0,"h":23275.0,"l":22950.0,"c":23075.0,"v":21252.0,"dr":-0.0043,"sa":0.3163},{"date":"2025-05-23","o":22900.0,"h":22925.0,"l":22700.0,"c":22800.0,"v":2673.0,"dr":-0.0119,"sa":0.3159},{"date":"2025-05-26","o":22875.0,"h":23200.0,"l":22250.0,"c":22700.0,"v":946.0,"dr":-0.0044,"sa":0.316},{"date":"2025-05-27","o":23175.0,"h":23475.0,"l":22950.0,"c":23475.0,"v":37197.0,"dr":0.0341,"sa":0.3176},{"date":"2025-05-28","o":23475.0,"h":23725.0,"l":23375.0,"c":23475.0,"v":3247.0,"dr":0.0,"sa":0.3166},{"date":"2025-05-29","o":23825.0,"h":24075.0,"l":23625.0,"c":24075.0,"v":2669.0,"dr":0.0256,"sa":0.3154},{"date":"2025-05-30","o":24025.0,"h":24550.0,"l":24025.0,"c":24450.0,"v":7343.0,"dr":0.0156,"sa":0.3123},{"date":"2025-06-02","o":24050.0,"h":24250.0,"l":23875.0,"c":24175.0,"v":2781.0,"dr":-0.0112,"sa":0.3124},{"date":"2025-06-03","o":24050.0,"h":24375.0,"l":23900.0,"c":24325.0,"v":4106.0,"dr":0.0062,"sa":0.3119},{"date":"2025-06-04","o":24500.0,"h":24600.0,"l":24375.0,"c":24550.0,"v":6056.0,"dr":0.0092,"sa":0.3115},{"date":"2025-06-05","o":24750.0,"h":24825.0,"l":24325.0,"c":24425.0,"v":3199.0,"dr":-0.0051,"sa":0.3103},{"date":"2025-06-06","o":24550.0,"h":24750.0,"l":24475.0,"c":24700.0,"v":2344.0,"dr":0.0113,"sa":0.3096},{"date":"2025-06-09","o":24350.0,"h":24500.0,"l":24050.0,"c":24425.0,"v":4103.0,"dr":-0.0111,"sa":0.3097},{"date":"2025-06-10","o":24475.0,"h":24625.0,"l":24325.0,"c":24550.0,"v":5494.0,"dr":0.0051,"sa":0.3087},{"date":"2025-06-11","o":24625.0,"h":24925.0,"l":24575.0,"c":24750.0,"v":2811.0,"dr":0.0081,"sa":0.3071},{"date":"2025-06-12","o":24800.0,"h":24900.0,"l":24450.0,"c":24500.0,"v":3904.0,"dr":-0.0101,"sa":0.3068},{"date":"2025-06-13","o":24000.0,"h":24000.0,"l":22925.0,"c":23325.0,"v":23207.0,"dr":-0.048,"sa":0.3107},{"date":"2025-06-17","o":23500.0,"h":23700.0,"l":23375.0,"c":23400.0,"v":5458.0,"dr":0.0032,"sa":0.3107},{"date":"2025-06-18","o":23400.0,"h":23475.0,"l":21975.0,"c":22150.0,"v":14650.0,"dr":-0.0534,"sa":0.3148},{"date":"2025-06-19","o":22050.0,"h":22475.0,"l":21650.0,"c":22325.0,"v":2795.0,"dr":0.0079,"sa":0.3143},{"date":"2025-06-23","o":22300.0,"h":22750.0,"l":21900.0,"c":22750.0,"v":31520.0,"dr":0.019,"sa":0.3149},{"date":"2025-06-24","o":22800.0,"h":23350.0,"l":22800.0,"c":23275.0,"v":12167.0,"dr":0.0231,"sa":0.3149},{"date":"2025-06-25","o":23250.0,"h":23275.0,"l":22875.0,"c":23050.0,"v":4003.0,"dr":-0.0097,"sa":0.3144},{"date":"2025-06-26","o":23200.0,"h":23200.0,"l":22950.0,"c":23150.0,"v":10705.0,"dr":0.0043,"sa":0.3143},{"date":"2025-06-27","o":23325.0,"h":23450.0,"l":23200.0,"c":23350.0,"v":10138.0,"dr":0.0086,"sa":0.3142},{"date":"2025-06-30","o":23675.0,"h":24000.0,"l":23425.0,"c":23975.0,"v":14066.0,"dr":0.0268,"sa":0.3149},{"date":"2025-07-01","o":23875.0,"h":24525.0,"l":23650.0,"c":24400.0,"v":16970.0,"dr":0.0177,"sa":0.314},{"date":"2025-07-02","o":24525.0,"h":24525.0,"l":24125.0,"c":24350.0,"v":9768.0,"dr":-0.002,"sa":0.3139},{"date":"2025-07-03","o":24450.0,"h":25250.0,"l":24450.0,"c":24800.0,"v":16274.0,"dr":0.0185,"sa":0.3137},{"date":"2025-07-04","o":25200.0,"h":26000.0,"l":24550.0,"c":25350.0,"v":4524.0,"dr":0.0222,"sa":0.3134},{"date":"2025-07-07","o":25075.0,"h":25375.0,"l":24725.0,"c":25250.0,"v":11696.0,"dr":-0.0039,"sa":0.3132},{"date":"2025-07-08","o":25425.0,"h":25425.0,"l":24750.0,"c":24875.0,"v":6330.0,"dr":-0.0149,"sa":0.3103},{"date":"2025-07-10","o":25000.0,"h":25300.0,"l":24875.0,"c":25075.0,"v":5641.0,"dr":0.008,"sa":0.3088},{"date":"2025-07-11","o":25050.0,"h":25050.0,"l":24350.0,"c":24500.0,"v":13626.0,"dr":-0.0229,"sa":0.3096},{"date":"2025-07-14","o":24650.0,"h":25350.0,"l":24650.0,"c":25200.0,"v":13381.0,"dr":0.0286,"sa":0.3106},{"date":"2025-07-15","o":25450.0,"h":25450.0,"l":24625.0,"c":24700.0,"v":15680.0,"dr":-0.0198,"sa":0.3089},{"date":"2025-07-16","o":24700.0,"h":24875.0,"l":24225.0,"c":24825.0,"v":6263.0,"dr":0.0051,"sa":0.3083},{"date":"2025-07-17","o":24775.0,"h":25075.0,"l":24575.0,"c":25025.0,"v":5337.0,"dr":0.0081,"sa":0.3082},{"date":"2025-07-18","o":25000.0,"h":25200.0,"l":24800.0,"c":25175.0,"v":6037.0,"dr":0.006,"sa":0.308},{"date":"2025-07-21","o":25300.0,"h":25600.0,"l":25025.0,"c":25100.0,"v":9601.0,"dr":-0.003,"sa":0.307},{"date":"2025-07-22","o":25500.0,"h":25500.0,"l":24575.0,"c":24750.0,"v":7479.0,"dr":-0.0139,"sa":0.2964},{"date":"2025-07-23","o":24750.0,"h":25075.0,"l":24750.0,"c":25025.0,"v":7426.0,"dr":0.0111,"sa":0.2963},{"date":"2025-07-24","o":25225.0,"h":25275.0,"l":25000.0,"c":25075.0,"v":13340.0,"dr":0.002,"sa":0.2953},{"date":"2025-07-25","o":25275.0,"h":25675.0,"l":25000.0,"c":25650.0,"v":6555.0,"dr":0.0229,"sa":0.2961},{"date":"2025-07-28","o":25550.0,"h":25700.0,"l":25475.0,"c":25675.0,"v":9531.0,"dr":0.001,"sa":0.2959},{"date":"2025-07-29","o":25900.0,"h":25900.0,"l":25200.0,"c":25350.0,"v":11188.0,"dr":-0.0127,"sa":0.2962},{"date":"2025-07-30","o":25350.0,"h":25775.0,"l":25200.0,"c":25675.0,"v":13702.0,"dr":0.0128,"sa":0.2963},{"date":"2025-07-31","o":25950.0,"h":26750.0,"l":25750.0,"c":26050.0,"v":7752.0,"dr":0.0146,"sa":0.294},{"date":"2025-08-01","o":26175.0,"h":26175.0,"l":25575.0,"c":25750.0,"v":9361.0,"dr":-0.0115,"sa":0.2942},{"date":"2025-08-04","o":25750.0,"h":26100.0,"l":25175.0,"c":25875.0,"v":10569.0,"dr":0.0049,"sa":0.2939},{"date":"2025-08-05","o":25900.0,"h":25900.0,"l":25200.0,"c":25275.0,"v":18615.0,"dr":-0.0232,"sa":0.2947},{"date":"2025-08-06","o":25375.0,"h":25400.0,"l":24875.0,"c":25250.0,"v":8481.0,"dr":-0.001,"sa":0.2941},{"date":"2025-08-07","o":25525.0,"h":25525.0,"l":24350.0,"c":24600.0,"v":18862.0,"dr":-0.0257,"sa":0.2941},{"date":"2025-08-08","o":24725.0,"h":25050.0,"l":24700.0,"c":25000.0,"v":10560.0,"dr":0.0163,"sa":0.2943},{"date":"2025-08-11","o":25000.0,"h":25100.0,"l":24675.0,"c":24800.0,"v":9264.0,"dr":-0.008,"sa":0.2937},{"date":"2025-08-12","o":24700.0,"h":24950.0,"l":24650.0,"c":24825.0,"v":11886.0,"dr":0.001,"sa":0.2921},{"date":"2025-08-13","o":24900.0,"h":25300.0,"l":24800.0,"c":25200.0,"v":8733.0,"dr":0.0151,"sa":0.2924},{"date":"2025-08-14","o":25075.0,"h":25550.0,"l":24900.0,"c":25200.0,"v":4392.0,"dr":0.0,"sa":0.2921},{"date":"2025-08-18","o":25200.0,"h":25200.0,"l":24625.0,"c":24800.0,"v":8610.0,"dr":-0.0159,"sa":0.2926},{"date":"2025-08-19","o":24850.0,"h":25075.0,"l":24725.0,"c":24800.0,"v":10414.0,"dr":0.0,"sa":0.2925},{"date":"2025-08-20","o":25025.0,"h":25250.0,"l":24850.0,"c":25000.0,"v":24442.0,"dr":0.0081,"sa":0.2919},{"date":"2025-08-21","o":25175.0,"h":25300.0,"l":24750.0,"c":25275.0,"v":27954.0,"dr":0.011,"sa":0.292},{"date":"2025-08-22","o":25400.0,"h":26000.0,"l":25400.0,"c":25975.0,"v":10653.0,"dr":0.0277,"sa":0.2932},{"date":"2025-08-25","o":26000.0,"h":26475.0,"l":25925.0,"c":26400.0,"v":10982.0,"dr":0.0164,"sa":0.292},{"date":"2025-08-26","o":26625.0,"h":26675.0,"l":26200.0,"c":26500.0,"v":14677.0,"dr":0.0038,"sa":0.2918},{"date":"2025-08-27","o":26500.0,"h":26825.0,"l":26400.0,"c":26425.0,"v":15498.0,"dr":-0.0028,"sa":0.2917},{"date":"2025-08-28","o":26500.0,"h":26500.0,"l":26000.0,"c":26225.0,"v":6701.0,"dr":-0.0076,"sa":0.2917},{"date":"2025-08-29","o":26175.0,"h":26600.0,"l":25675.0,"c":26450.0,"v":12763.0,"dr":0.0086,"sa":0.2918},{"date":"2025-09-01","o":26975.0,"h":27700.0,"l":26000.0,"c":26525.0,"v":7956.0,"dr":0.0028,"sa":0.2918},{"date":"2025-09-02","o":26550.0,"h":26700.0,"l":26350.0,"c":26600.0,"v":13933.0,"dr":0.0028,"sa":0.2917},{"date":"2025-09-03","o":26600.0,"h":26725.0,"l":26300.0,"c":26625.0,"v":9994.0,"dr":0.0009,"sa":0.2917},{"date":"2025-09-04","o":26825.0,"h":27075.0,"l":26550.0,"c":26825.0,"v":15288.0,"dr":0.0075,"sa":0.2914},{"date":"2025-09-05","o":27050.0,"h":27225.0,"l":26175.0,"c":26500.0,"v":23387.0,"dr":-0.0121,"sa":0.2917},{"date":"2025-09-08","o":27500.0,"h":27920.0,"l":27240.0,"c":27400.0,"v":15600.0,"dr":0.034,"sa":0.2933},{"date":"2025-09-09","o":27400.0,"h":27800.0,"l":27280.0,"c":27400.0,"v":8293.0,"dr":0.0,"sa":0.293},{"date":"2025-09-10","o":27300.0,"h":27300.0,"l":26680.0,"c":27000.0,"v":14184.0,"dr":-0.0146,"sa":0.2932},{"date":"2025-09-11","o":27080.0,"h":27660.0,"l":26900.0,"c":27660.0,"v":16994.0,"dr":0.0244,"sa":0.2941},{"date":"2025-09-12","o":27800.0,"h":27960.0,"l":27500.0,"c":27920.0,"v":20942.0,"dr":0.0094,"sa":0.2942},{"date":"2025-09-15","o":28000.0,"h":28300.0,"l":27780.0,"c":28280.0,"v":51371.0,"dr":0.0129,"sa":0.2933},{"date":"2025-09-16","o":27880.0,"h":28040.0,"l":27300.0,"c":27980.0,"v":50487.0,"dr":-0.0106,"sa":0.2933},{"date":"2025-09-17","o":28060.0,"h":28800.0,"l":27940.0,"c":28900.0,"v":29584.0,"dr":0.0329,"sa":0.2948},{"date":"2025-09-18","o":28820.0,"h":29480.0,"l":28600.0,"c":29320.0,"v":59961.0,"dr":0.0145,"sa":0.2951},{"date":"2025-09-19","o":29760.0,"h":29760.0,"l":29000.0,"c":29720.0,"v":48904.0,"dr":0.0136,"sa":0.2952},{"date":"2025-09-22","o":28900.0,"h":28940.0,"l":27020.0,"c":27520.0,"v":24912.0,"dr":-0.074,"sa":0.3047},{"date":"2025-09-23","o":27140.0,"h":27140.0,"l":26040.0,"c":26700.0,"v":24676.0,"dr":-0.0298,"sa":0.3063},{"date":"2025-09-24","o":26580.0,"h":26580.0,"l":25760.0,"c":26200.0,"v":20150.0,"dr":-0.0187,"sa":0.307},{"date":"2025-09-25","o":26240.0,"h":26240.0,"l":25780.0,"c":26080.0,"v":17853.0,"dr":-0.0046,"sa":0.307},{"date":"2025-09-26","o":26280.0,"h":27740.0,"l":26060.0,"c":27520.0,"v":26171.0,"dr":0.0552,"sa":0.3111},{"date":"2025-09-29","o":27600.0,"h":28340.0,"l":27380.0,"c":28340.0,"v":34556.0,"dr":0.0298,"sa":0.3112},{"date":"2025-09-30","o":28360.0,"h":29400.0,"l":28100.0,"c":29400.0,"v":97410.0,"dr":0.0374,"sa":0.3133},{"date":"2025-10-01","o":29500.0,"h":30520.0,"l":29340.0,"c":30560.0,"v":107122.0,"dr":0.0395,"sa":0.3152},{"date":"2025-10-02","o":30500.0,"h":30500.0,"l":29640.0,"c":29920.0,"v":54543.0,"dr":-0.0209,"sa":0.3111},{"date":"2025-10-03","o":29920.0,"h":30240.0,"l":29600.0,"c":29700.0,"v":47221.0,"dr":-0.0074,"sa":0.3112},{"date":"2025-10-06","o":30000.0,"h":30000.0,"l":29180.0,"c":29420.0,"v":22997.0,"dr":-0.0094,"sa":0.3113},{"date":"2025-10-07","o":29500.0,"h":30560.0,"l":29500.0,"c":30520.0,"v":63038.0,"dr":0.0374,"sa":0.3132},{"date":"2025-10-08","o":30820.0,"h":30820.0,"l":30140.0,"c":30200.0,"v":29599.0,"dr":-0.0105,"sa":0.3134},{"date":"2025-10-09","o":30820.0,"h":30820.0,"l":27920.0,"c":28000.0,"v":44409.0,"dr":-0.0728,"sa":0.3218},{"date":"2025-10-13","o":27720.0,"h":27720.0,"l":26120.0,"c":27500.0,"v":24404.0,"dr":-0.0179,"sa":0.3221},{"date":"2025-10-14","o":27200.0,"h":28840.0,"l":27200.0,"c":28540.0,"v":30733.0,"dr":0.0378,"sa":0.3241},{"date":"2025-10-15","o":28480.0,"h":28780.0,"l":27620.0,"c":28140.0,"v":13779.0,"dr":-0.014,"sa":0.3244},{"date":"2025-10-16","o":28200.0,"h":28200.0,"l":27480.0,"c":27740.0,"v":33377.0,"dr":-0.0142,"sa":0.3242},{"date":"2025-10-17","o":28200.0,"h":29580.0,"l":27820.0,"c":29300.0,"v":45755.0,"dr":0.0562,"sa":0.3287},{"date":"2025-10-20","o":29300.0,"h":30120.0,"l":29080.0,"c":30020.0,"v":14564.0,"dr":0.0246,"sa":0.3293},{"date":"2025-10-21","o":30200.0,"h":31260.0,"l":29840.0,"c":31180.0,"v":38756.0,"dr":0.0386,"sa":0.331},{"date":"2025-10-22","o":30640.0,"h":31280.0,"l":30640.0,"c":30840.0,"v":37553.0,"dr":-0.0109,"sa":0.331},{"date":"2025-10-23","o":30840.0,"h":30840.0,"l":29820.0,"c":29860.0,"v":44649.0,"dr":-0.0318,"sa":0.3326},{"date":"2025-10-24","o":30000.0,"h":30400.0,"l":29600.0,"c":30360.0,"v":23313.0,"dr":0.0167,"sa":0.3314},{"date":"2025-10-27","o":29100.0,"h":29100.0,"l":24800.0,"c":28200.0,"v":61809.0,"dr":-0.0711,"sa":0.339},{"date":"2025-10-28","o":28620.0,"h":29040.0,"l":28260.0,"c":28800.0,"v":65743.0,"dr":0.0213,"sa":0.3396},{"date":"2025-10-29","o":28760.0,"h":28900.0,"l":28000.0,"c":28200.0,"v":46343.0,"dr":-0.0208,"sa":0.3401},{"date":"2025-10-30","o":28200.0,"h":28920.0,"l":28200.0,"c":28640.0,"v":30480.0,"dr":0.0156,"sa":0.3402},{"date":"2025-10-31","o":28480.0,"h":28660.0,"l":28020.0,"c":28560.0,"v":29625.0,"dr":-0.0028,"sa":0.34},{"date":"2025-11-03","o":28560.0,"h":28780.0,"l":28000.0,"c":28520.0,"v":31287.0,"dr":-0.0014,"sa":0.3398},{"date":"2025-11-04","o":28520.0,"h":29480.0,"l":28240.0,"c":28620.0,"v":24423.0,"dr":0.0035,"sa":0.3394},{"date":"2025-11-05","o":28800.0,"h":28800.0,"l":28100.0,"c":28300.0,"v":18153.0,"dr":-0.0112,"sa":0.3397},{"date":"2025-11-06","o":28320.0,"h":28680.0,"l":27820.0,"c":28140.0,"v":11797.0,"dr":-0.0057,"sa":0.3395},{"date":"2025-11-07","o":28100.0,"h":28260.0,"l":27500.0,"c":27600.0,"v":15532.0,"dr":-0.0192,"sa":0.3389},{"date":"2025-11-10","o":27700.0,"h":27760.0,"l":27340.0,"c":27640.0,"v":16530.0,"dr":0.0014,"sa":0.3388},{"date":"2025-11-11","o":28000.0,"h":28000.0,"l":27320.0,"c":27780.0,"v":14161.0,"dr":0.0051,"sa":0.3384},{"date":"2025-11-12","o":27700.0,"h":28160.0,"l":27400.0,"c":27980.0,"v":22904.0,"dr":0.0072,"sa":0.3384},{"date":"2025-11-13","o":27980.0,"h":28900.0,"l":27500.0,"c":27860.0,"v":18136.0,"dr":-0.0043,"sa":0.3385},{"date":"2025-11-14","o":27860.0,"h":27880.0,"l":27200.0,"c":27400.0,"v":29848.0,"dr":-0.0165,"sa":0.3379},{"date":"2025-11-17","o":27400.0,"h":27520.0,"l":26840.0,"c":26900.0,"v":24244.0,"dr":-0.0182,"sa":0.3385},{"date":"2025-11-18","o":26700.0,"h":26900.0,"l":26100.0,"c":26300.0,"v":37156.0,"dr":-0.0223,"sa":0.3393},{"date":"2025-11-19","o":26780.0,"h":26780.0,"l":26000.0,"c":26400.0,"v":19974.0,"dr":0.0038,"sa":0.3392},{"date":"2025-11-21","o":27140.0,"h":27780.0,"l":26920.0,"c":27460.0,"v":7736.0,"dr":0.0402,"sa":0.3414},{"date":"2025-11-25","o":27500.0,"h":28500.0,"l":27460.0,"c":28400.0,"v":24411.0,"dr":0.0342,"sa":0.3429},{"date":"2025-11-26","o":28400.0,"h":28620.0,"l":28120.0,"c":28540.0,"v":12462.0,"dr":0.0049,"sa":0.3429},{"date":"2025-11-27","o":28760.0,"h":28760.0,"l":28400.0,"c":28600.0,"v":5561.0,"dr":0.0021,"sa":0.3426},{"date":"2025-11-28","o":28700.0,"h":28980.0,"l":28100.0,"c":28400.0,"v":18468.0,"dr":-0.007,"sa":0.3422},{"date":"2025-12-01","o":28380.0,"h":28380.0,"l":27780.0,"c":28020.0,"v":12227.0,"dr":-0.0134,"sa":0.3423},{"date":"2025-12-02","o":28020.0,"h":28160.0,"l":27640.0,"c":27920.0,"v":13640.0,"dr":-0.0036,"sa":0.3422},{"date":"2025-12-03","o":28000.0,"h":28020.0,"l":27720.0,"c":27860.0,"v":14385.0,"dr":-0.0021,"sa":0.3422},{"date":"2025-12-04","o":28000.0,"h":28000.0,"l":27160.0,"c":27360.0,"v":22642.0,"dr":-0.0179,"sa":0.3428},{"date":"2025-12-05","o":27460.0,"h":27980.0,"l":27120.0,"c":27900.0,"v":16039.0,"dr":0.0197,"sa":0.3432},{"date":"2025-12-09","o":27900.0,"h":27900.0,"l":27080.0,"c":27280.0,"v":19518.0,"dr":-0.0222,"sa":0.344},{"date":"2025-12-10","o":28100.0,"h":28100.0,"l":27140.0,"c":27400.0,"v":14618.0,"dr":0.0044,"sa":0.3437},{"date":"2025-12-11","o":27520.0,"h":28960.0,"l":27460.0,"c":28940.0,"v":23143.0,"dr":0.0562,"sa":0.3477},{"date":"2025-12-12","o":28900.0,"h":29340.0,"l":28900.0,"c":29340.0,"v":15357.0,"dr":0.0138,"sa":0.3478},{"date":"2025-12-15","o":29400.0,"h":29520.0,"l":28940.0,"c":29440.0,"v":20603.0,"dr":0.0034,"sa":0.3478},{"date":"2025-12-16","o":29700.0,"h":29820.0,"l":29460.0,"c":29520.0,"v":22848.0,"dr":0.0027,"sa":0.3473},{"date":"2025-12-17","o":29480.0,"h":29920.0,"l":29480.0,"c":29780.0,"v":16354.0,"dr":0.0088,"sa":0.347},{"date":"2025-12-18","o":29780.0,"h":29960.0,"l":29440.0,"c":29780.0,"v":22386.0,"dr":0.0,"sa":0.3469},{"date":"2025-12-19","o":29900.0,"h":30000.0,"l":29520.0,"c":30000.0,"v":15480.0,"dr":0.0074,"sa":0.3465},{"date":"2025-12-22","o":30200.0,"h":30720.0,"l":29800.0,"c":30280.0,"v":17524.0,"dr":0.0093,"sa":0.346},{"date":"2025-12-23","o":30420.0,"h":30600.0,"l":29940.0,"c":29940.0,"v":13279.0,"dr":-0.0112,"sa":0.3462},{"date":"2025-12-24","o":30180.0,"h":30220.0,"l":29960.0,"c":30060.0,"v":1145.0,"dr":0.004,"sa":0.346},{"date":"2025-12-26","o":30480.0,"h":30480.0,"l":29000.0,"c":29860.0,"v":10118.0,"dr":-0.0067,"sa":0.3459},{"date":"2025-12-29","o":29880.0,"h":30500.0,"l":29880.0,"c":30120.0,"v":14856.0,"dr":0.0087,"sa":0.3447},{"date":"2025-12-30","o":30500.0,"h":30500.0,"l":28800.0,"c":29800.0,"v":18812.0,"dr":-0.0106,"sa":0.3435},{"date":"2026-01-02","o":30480.0,"h":30920.0,"l":29300.0,"c":29880.0,"v":16109.0,"dr":0.0027,"sa":0.3435},{"date":"2026-01-05","o":29580.0,"h":30540.0,"l":29220.0,"c":30480.0,"v":17135.0,"dr":0.0201,"sa":0.3439},{"date":"2026-01-06","o":30680.0,"h":30680.0,"l":30080.0,"c":30600.0,"v":15660.0,"dr":0.0039,"sa":0.3437},{"date":"2026-01-07","o":30600.0,"h":30640.0,"l":30200.0,"c":30360.0,"v":13459.0,"dr":-0.0078,"sa":0.3437},{"date":"2026-01-08","o":30360.0,"h":30420.0,"l":29800.0,"c":30120.0,"v":8340.0,"dr":-0.0079,"sa":0.3438},{"date":"2026-01-09","o":30000.0,"h":30300.0,"l":29680.0,"c":29860.0,"v":9077.0,"dr":-0.0086,"sa":0.3436},{"date":"2026-01-12","o":29520.0,"h":29520.0,"l":28680.0,"c":29320.0,"v":18571.0,"dr":-0.0181,"sa":0.3439},{"date":"2026-01-13","o":29140.0,"h":29140.0,"l":27540.0,"c":28040.0,"v":70616.0,"dr":-0.0437,"sa":0.3468},{"date":"2026-01-14","o":28600.0,"h":28600.0,"l":27420.0,"c":27800.0,"v":41907.0,"dr":-0.0086,"sa":0.3466},{"date":"2026-01-15","o":28000.0,"h":28260.0,"l":27420.0,"c":27580.0,"v":36076.0,"dr":-0.0079,"sa":0.3467},{"date":"2026-01-16","o":27720.0,"h":27800.0,"l":27400.0,"c":27780.0,"v":35676.0,"dr":0.0073,"sa":0.3468},{"date":"2026-01-19","o":27780.0,"h":28720.0,"l":27500.0,"c":28400.0,"v":6157.0,"dr":0.0223,"sa":0.3474},{"date":"2026-01-20","o":27700.0,"h":27700.0,"l":27120.0,"c":27500.0,"v":43449.0,"dr":-0.0317,"sa":0.349},{"date":"2026-01-21","o":27500.0,"h":27700.0,"l":27220.0,"c":27540.0,"v":30938.0,"dr":0.0015,"sa":0.3485},{"date":"2026-01-22","o":27540.0,"h":27540.0,"l":27140.0,"c":27440.0,"v":28612.0,"dr":-0.0036,"sa":0.3468},{"date":"2026-01-23","o":27300.0,"h":27560.0,"l":27160.0,"c":27480.0,"v":26544.0,"dr":0.0015,"sa":0.3468},{"date":"2026-01-26","o":27480.0,"h":27680.0,"l":27340.0,"c":27600.0,"v":43893.0,"dr":0.0044,"sa":0.3468},{"date":"2026-01-27","o":27780.0,"h":27880.0,"l":27320.0,"c":27340.0,"v":48192.0,"dr":-0.0094,"sa":0.3462},{"date":"2026-01-28","o":27400.0,"h":27500.0,"l":27200.0,"c":27400.0,"v":35381.0,"dr":0.0022,"sa":0.3462},{"date":"2026-01-29","o":27800.0,"h":27900.0,"l":27160.0,"c":27860.0,"v":139499.0,"dr":0.0168,"sa":0.3464},{"date":"2026-01-30","o":27500.0,"h":27860.0,"l":26860.0,"c":27040.0,"v":52040.0,"dr":-0.0294,"sa":0.3476},{"date":"2026-02-02","o":27380.0,"h":27760.0,"l":26900.0,"c":27760.0,"v":33778.0,"dr":0.0266,"sa":0.3484},{"date":"2026-02-03","o":27800.0,"h":27820.0,"l":27360.0,"c":27520.0,"v":23341.0,"dr":-0.0086,"sa":0.3486},{"date":"2026-02-04","o":27300.0,"h":27520.0,"l":27000.0,"c":27520.0,"v":22283.0,"dr":0.0,"sa":0.3484},{"date":"2026-02-05","o":27520.0,"h":28040.0,"l":27260.0,"c":27560.0,"v":24305.0,"dr":0.0015,"sa":0.3481},{"date":"2026-02-06","o":27980.0,"h":27980.0,"l":27220.0,"c":27340.0,"v":29983.0,"dr":-0.008,"sa":0.3478},{"date":"2026-02-09","o":27940.0,"h":27940.0,"l":26580.0,"c":26760.0,"v":23026.0,"dr":-0.0212,"sa":0.3484},{"date":"2026-02-10","o":26920.0,"h":26960.0,"l":26500.0,"c":26920.0,"v":24788.0,"dr":0.006,"sa":0.3484},{"date":"2026-02-11","o":27060.0,"h":27140.0,"l":26700.0,"c":27040.0,"v":12344.0,"dr":0.0045,"sa":0.3478},{"date":"2026-02-12","o":27000.0,"h":27080.0,"l":26500.0,"c":26640.0,"v":32538.0,"dr":-0.0148,"sa":0.3482},{"date":"2026-02-13","o":26700.0,"h":26720.0,"l":25700.0,"c":25700.0,"v":54234.0,"dr":-0.0353,"sa":0.3497},{"date":"2026-02-18","o":26040.0,"h":26320.0,"l":25940.0,"c":26000.0,"v":15190.0,"dr":0.0117,"sa":0.3499},{"date":"2026-02-19","o":25900.0,"h":25980.0,"l":25420.0,"c":25580.0,"v":23856.0,"dr":-0.0162,"sa":0.3502},{"date":"2026-02-20","o":25520.0,"h":25980.0,"l":25520.0,"c":25820.0,"v":13951.0,"dr":0.0094,"sa":0.3503},{"date":"2026-02-23","o":25900.0,"h":25900.0,"l":24450.0,"c":24500.0,"v":42754.0,"dr":-0.0511,"sa":0.3541},{"date":"2026-02-24","o":24910.0,"h":24950.0,"l":24370.0,"c":24720.0,"v":31028.0,"dr":0.009,"sa":0.3541},{"date":"2026-02-25","o":24700.0,"h":25640.0,"l":24600.0,"c":25640.0,"v":19722.0,"dr":0.0372,"sa":0.356},{"date":"2026-02-26","o":25620.0,"h":26300.0,"l":25600.0,"c":26120.0,"v":15143.0,"dr":0.0187,"sa":0.3564},{"date":"2026-02-27","o":26080.0,"h":26240.0,"l":25680.0,"c":25800.0,"v":25808.0,"dr":-0.0123,"sa":0.3565},{"date":"2026-03-02","o":25800.0,"h":26220.0,"l":25400.0,"c":26180.0,"v":12596.0,"dr":0.0147,"sa":0.3568},{"date":"2026-03-03","o":26180.0,"h":26500.0,"l":25580.0,"c":26480.0,"v":13167.0,"dr":0.0115,"sa":0.3552},{"date":"2026-03-04","o":26480.0,"h":26620.0,"l":26100.0,"c":26300.0,"v":17458.0,"dr":-0.0068,"sa":0.3547},{"date":"2026-03-05","o":26240.0,"h":26400.0,"l":25700.0,"c":26060.0,"v":18056.0,"dr":-0.0091,"sa":0.3548},{"date":"2026-03-06","o":26120.0,"h":26200.0,"l":25720.0,"c":25980.0,"v":18601.0,"dr":-0.0031,"sa":0.3546},{"date":"2026-03-09","o":25900.0,"h":25980.0,"l":25500.0,"c":25900.0,"v":14684.0,"dr":-0.0031,"sa":0.3546},{"date":"2026-03-10","o":25900.0,"h":25900.0,"l":25440.0,"c":25620.0,"v":15187.0,"dr":-0.0108,"sa":0.3548},{"date":"2026-03-11","o":25620.0,"h":25640.0,"l":24970.0,"c":25020.0,"v":28146.0,"dr":-0.0234,"sa":0.3556},{"date":"2026-03-12","o":25000.0,"h":25300.0,"l":24800.0,"c":24850.0,"v":10753.0,"dr":-0.0068,"sa":0.3556},{"date":"2026-03-13","o":25140.0,"h":25180.0,"l":24780.0,"c":25060.0,"v":18457.0,"dr":0.0085,"sa":0.3554},{"date":"2026-03-16","o":25200.0,"h":25400.0,"l":25060.0,"c":25300.0,"v":18243.0,"dr":0.0096,"sa":0.3548},{"date":"2026-03-17","o":25500.0,"h":25520.0,"l":25100.0,"c":25220.0,"v":18801.0,"dr":-0.0032,"sa":0.3546},{"date":"2026-03-18","o":25120.0,"h":25260.0,"l":24400.0,"c":24430.0,"v":51788.0,"dr":-0.0313,"sa":0.3546},{"date":"2026-03-19","o":24500.0,"h":24750.0,"l":24260.0,"c":24450.0,"v":23499.0,"dr":0.0008,"sa":0.3546},{"date":"2026-03-20","o":24530.0,"h":24790.0,"l":24450.0,"c":24680.0,"v":24366.0,"dr":0.0094,"sa":0.3546},{"date":"2026-03-23","o":24870.0,"h":24980.0,"l":24670.0,"c":24840.0,"v":7174.0,"dr":0.0065,"sa":0.3535},{"date":"2026-03-25","o":25000.0,"h":25060.0,"l":24460.0,"c":24570.0,"v":15547.0,"dr":-0.0109,"sa":0.3537},{"date":"2026-03-26","o":24600.0,"h":24790.0,"l":24340.0,"c":24580.0,"v":15512.0,"dr":0.0004,"sa":0.3536},{"date":"2026-03-27","o":24540.0,"h":24550.0,"l":23760.0,"c":24220.0,"v":36601.0,"dr":-0.0146,"sa":0.3536},{"date":"2026-03-30","o":24360.0,"h":24740.0,"l":24250.0,"c":24690.0,"v":19381.0,"dr":0.0194,"sa":0.3537},{"date":"2026-03-31","o":24750.0,"h":24920.0,"l":24300.0,"c":24730.0,"v":30221.0,"dr":0.0016,"sa":0.3517},{"date":"2026-04-01","o":24920.0,"h":24920.0,"l":24110.0,"c":24680.0,"v":35881.0,"dr":-0.002,"sa":0.3515},{"date":"2026-04-06","o":24700.0,"h":25140.0,"l":24680.0,"c":25000.0,"v":28419.0,"dr":0.013,"sa":0.3517},{"date":"2026-04-07","o":24980.0,"h":25240.0,"l":24900.0,"c":24960.0,"v":19151.0,"dr":-0.0016,"sa":0.3516},{"date":"2026-04-08","o":25100.0,"h":25600.0,"l":25100.0,"c":25400.0,"v":34227.0,"dr":0.0176,"sa":0.3509},{"date":"2026-04-09","o":25400.0,"h":25460.0,"l":24940.0,"c":25360.0,"v":30185.0,"dr":-0.0016,"sa":0.3509},{"date":"2026-04-10","o":25360.0,"h":25360.0,"l":24950.0,"c":24950.0,"v":43229.0,"dr":-0.0162,"sa":0.351},{"date":"2026-04-13","o":24950.0,"h":25280.0,"l":24800.0,"c":25240.0,"v":38821.0,"dr":0.0116,"sa":0.3507},{"date":"2026-04-14","o":25100.0,"h":25480.0,"l":25000.0,"c":25440.0,"v":69584.0,"dr":0.0079,"sa":0.3492},{"date":"2026-04-15","o":25620.0,"h":25720.0,"l":25420.0,"c":25580.0,"v":69530.0,"dr":0.0055,"sa":0.3488},{"date":"2026-04-16","o":25700.0,"h":25700.0,"l":25340.0,"c":25440.0,"v":52427.0,"dr":-0.0055,"sa":0.3486},{"date":"2026-04-17","o":25580.0,"h":25800.0,"l":25380.0,"c":25720.0,"v":47910.0,"dr":0.011,"sa":0.3427},{"date":"2026-04-20","o":25820.0,"h":25820.0,"l":25460.0,"c":25660.0,"v":46419.0,"dr":-0.0023,"sa":0.3424},{"date":"2026-04-21","o":25980.0,"h":25980.0,"l":25220.0,"c":25260.0,"v":39849.0,"dr":-0.0156,"sa":0.3427},{"date":"2026-04-22","o":25500.0,"h":25500.0,"l":25120.0,"c":25480.0,"v":28145.0,"dr":0.0087,"sa":0.3387},{"date":"2026-04-23","o":25500.0,"h":25540.0,"l":25060.0,"c":25380.0,"v":41381.0,"dr":-0.0039,"sa":0.3387},{"date":"2026-04-24","o":25360.0,"h":25800.0,"l":25100.0,"c":25760.0,"v":38399.0,"dr":0.015,"sa":0.3388},{"date":"2026-04-27","o":25620.0,"h":26200.0,"l":25600.0,"c":26180.0,"v":59213.0,"dr":0.0163,"sa":0.3327},{"date":"2026-04-28","o":26420.0,"h":26500.0,"l":25800.0,"c":25860.0,"v":46464.0,"dr":-0.0122,"sa":0.3328},{"date":"2026-04-29","o":27120.0,"h":28480.0,"l":27120.0,"c":27780.0,"v":144016.0,"dr":0.0742,"sa":0.3383},{"date":"2026-04-30","o":27480.0,"h":27640.0,"l":27100.0,"c":27500.0,"v":36670.0,"dr":-0.0101,"sa":0.3201},{"date":"2026-05-04","o":27260.0,"h":27420.0,"l":26960.0,"c":27200.0,"v":26303.0,"dr":-0.0109,"sa":0.314},{"date":"2026-05-05","o":27200.0,"h":27200.0,"l":26500.0,"c":26660.0,"v":27973.0,"dr":-0.0199,"sa":0.3137},{"date":"2026-05-06","o":26800.0,"h":26800.0,"l":26140.0,"c":26240.0,"v":29764.0,"dr":-0.0158,"sa":0.313},{"date":"2026-05-07","o":26620.0,"h":26740.0,"l":26300.0,"c":26580.0,"v":33905.0,"dr":0.013,"sa":0.3132},{"date":"2026-05-08","o":26560.0,"h":26580.0,"l":26160.0,"c":26360.0,"v":26205.0,"dr":-0.0083,"sa":0.3133},{"date":"2026-05-11","o":25520.0,"h":26920.0,"l":25520.0,"c":26580.0,"v":21469.0,"dr":0.0083,"sa":0.3134},{"date":"2026-05-12","o":26840.0,"h":27140.0,"l":26700.0,"c":26820.0,"v":53517.0,"dr":0.009,"sa":0.3132},{"date":"2026-05-13","o":26640.0,"h":26740.0,"l":25300.0,"c":26440.0,"v":57438.0,"dr":-0.0142,"sa":0.3119},{"date":"2026-05-14","o":26500.0,"h":26680.0,"l":26360.0,"c":26500.0,"v":24280.0,"dr":0.0023,"sa":0.3119},{"date":"2026-05-15","o":26640.0,"h":27240.0,"l":26640.0,"c":26880.0,"v":17631.0,"dr":0.0143,"sa":0.3105},{"date":"2026-05-18","o":26880.0,"h":27520.0,"l":26840.0,"c":27460.0,"v":29528.0,"dr":0.0216,"sa":0.311},{"date":"2026-05-19","o":27680.0,"h":27680.0,"l":27280.0,"c":27340.0,"v":53792.0,"dr":-0.0044,"sa":0.311},{"date":"2026-05-20","o":27300.0,"h":27440.0,"l":27020.0,"c":27360.0,"v":17694.0,"dr":0.0007,"sa":0.3109},{"date":"2026-05-21","o":27360.0,"h":27420.0,"l":27040.0,"c":27240.0,"v":22190.0,"dr":-0.0044,"sa":0.3109},{"date":"2026-05-22","o":27400.0,"h":27400.0,"l":26980.0,"c":27200.0,"v":19017.0,"dr":-0.0015,"sa":0.311},{"date":"2026-05-26","o":27220.0,"h":27220.0,"l":26820.0,"c":26980.0,"v":32187.0,"dr":-0.0081,"sa":0.31},{"date":"2026-05-27","o":27080.0,"h":27340.0,"l":26980.0,"c":27000.0,"v":20379.0,"dr":0.0007,"sa":0.3098},{"date":"2026-05-28","o":27000.0,"h":27000.0,"l":26400.0,"c":26740.0,"v":28274.0,"dr":-0.0096,"sa":0.3099},{"date":"2026-05-29","o":26940.0,"h":27400.0,"l":26800.0,"c":26980.0,"v":22817.0,"dr":0.009,"sa":0.31},{"date":"2026-06-01","o":27180.0,"h":27180.0,"l":26340.0,"c":26740.0,"v":31737.0,"dr":-0.0089,"sa":0.3091},{"date":"2026-06-02","o":26800.0,"h":26800.0,"l":26120.0,"c":26500.0,"v":26128.0,"dr":-0.009,"sa":0.3092},{"date":"2026-06-03","o":26620.0,"h":26620.0,"l":25880.0,"c":26420.0,"v":28841.0,"dr":-0.003,"sa":0.309},{"date":"2026-06-04","o":26700.0,"h":27260.0,"l":26700.0,"c":26880.0,"v":28998.0,"dr":0.0174,"sa":0.3094},{"date":"2026-06-05","o":27000.0,"h":27460.0,"l":27000.0,"c":27220.0,"v":34751.0,"dr":0.0126,"sa":0.3078},{"date":"2026-06-08","o":27000.0,"h":27260.0,"l":26840.0,"c":27080.0,"v":23153.0,"dr":-0.0051,"sa":0.3079},{"date":"2026-06-09","o":27040.0,"h":27420.0,"l":26920.0,"c":27360.0,"v":25176.0,"dr":0.0103,"sa":0.307},{"date":"2026-06-10","o":27420.0,"h":27420.0,"l":26840.0,"c":27100.0,"v":22391.0,"dr":-0.0095,"sa":0.3068},{"date":"2026-06-11","o":27100.0,"h":27100.0,"l":26420.0,"c":26520.0,"v":30059.0,"dr":-0.0214,"sa":0.3074},{"date":"2026-06-12","o":26520.0,"h":27160.0,"l":26520.0,"c":26840.0,"v":13959.0,"dr":0.0121,"sa":0.3075},{"date":"2026-06-16","o":26880.0,"h":27720.0,"l":26880.0,"c":27720.0,"v":38949.0,"dr":0.0328,"sa":0.3091},{"date":"2026-06-17","o":27720.0,"h":28060.0,"l":27520.0,"c":27600.0,"v":22263.0,"dr":-0.0043,"sa":0.3091},{"date":"2026-06-18","o":27620.0,"h":27820.0,"l":27460.0,"c":27480.0,"v":16888.0,"dr":-0.0043,"sa":0.3089},{"date":"2026-06-19","o":27800.0,"h":28080.0,"l":26540.0,"c":27860.0,"v":5709.0,"dr":0.0138,"sa":0.309},{"date":"2026-06-22","o":27860.0,"h":28060.0,"l":27580.0,"c":27860.0,"v":32193.0,"dr":0.0,"sa":0.309},{"date":"2026-06-23","o":28060.0,"h":28460.0,"l":27900.0,"c":28360.0,"v":50146.0,"dr":0.0179,"sa":0.3094},{"date":"2026-06-24","o":28200.0,"h":28900.0,"l":28200.0,"c":28580.0,"v":26349.0,"dr":0.0078,"sa":0.3092},{"date":"2026-06-25","o":28420.0,"h":29260.0,"l":28380.0,"c":28300.0,"v":31570.0,"dr":-0.0098,"sa":0.3055},{"date":"2026-06-26","o":28500.0,"h":29100.0,"l":28500.0,"c":28720.0,"v":43970.0,"dr":0.0148,"sa":0.3058},{"date":"2026-06-29","o":29000.0,"h":29820.0,"l":29000.0,"c":29500.0,"v":31590.0,"dr":0.0272,"sa":0.302},{"date":"2026-06-30","o":29760.0,"h":29880.0,"l":29300.0,"c":29820.0,"v":33305.0,"dr":0.0108,"sa":0.3021},{"date":"2026-07-01","o":29900.0,"h":30860.0,"l":29800.0,"c":30660.0,"v":69983.0,"dr":0.0282,"sa":0.3028},{"date":"2026-07-02","o":30680.0,"h":31620.0,"l":30680.0,"c":31580.0,"v":94835.0,"dr":0.03,"sa":0.3034},{"date":"2026-07-03","o":31500.0,"h":31940.0,"l":30900.0,"c":31300.0,"v":22259.0,"dr":-0.0089,"sa":0.3033},{"date":"2026-07-06","o":31380.0,"h":31420.0,"l":30380.0,"c":31220.0,"v":95877.0,"dr":-0.0026,"sa":0.3033},{"date":"2026-07-07","o":30460.0,"h":31040.0,"l":30460.0,"c":30760.0,"v":47007.0,"dr":-0.0147,"sa":0.3037},{"date":"2026-07-08","o":30740.0,"h":30740.0,"l":30280.0,"c":30320.0,"v":42442.0,"dr":-0.0143,"sa":0.303},{"date":"2026-07-10","o":30860.0,"h":30860.0,"l":29940.0,"c":30380.0,"v":10802.0,"dr":0.002,"sa":0.3025},{"date":"2026-07-13","o":30500.0,"h":31400.0,"l":30500.0,"c":31100.0,"v":42524.0,"dr":0.0237,"sa":0.3034},{"date":"2026-07-14","o":31080.0,"h":31140.0,"l":30560.0,"c":30800.0,"v":41925.0,"dr":-0.0096,"sa":0.3031},{"date":"2026-07-15","o":30560.0,"h":31260.0,"l":30120.0,"c":30800.0,"v":34125.0,"dr":0.0,"sa":0.3023},{"date":"2026-07-16","o":31120.0,"h":31740.0,"l":31080.0,"c":31660.0,"v":34205.0,"dr":0.0279,"sa":0.3035},{"date":"2026-07-17","o":31420.0,"h":31640.0,"l":31180.0,"c":31400.0,"v":22090.0,"dr":-0.0082,"sa":0.3032},{"date":"2026-07-20","o":31520.0,"h":31800.0,"l":31100.0,"c":31500.0,"v":20763.0,"dr":0.0032,"sa":0.3031},{"date":"2026-07-21","o":31420.0,"h":31420.0,"l":30940.0,"c":31040.0,"v":56074.0,"dr":-0.0146,"sa":0.3026},{"date":"2026-07-22","o":31040.0,"h":31180.0,"l":30740.0,"c":30800.0,"v":43573.0,"dr":-0.0077,"sa":0.3014},{"date":"2026-07-23","o":30760.0,"h":31040.0,"l":30560.0,"c":30980.0,"v":22802.0,"dr":0.0058,"sa":0.3008},{"date":"2026-07-24","o":31300.0,"h":31520.0,"l":31020.0,"c":31480.0,"v":34151.0,"dr":0.0161,"sa":0.3011},{"date":"2026-07-27","o":31780.0,"h":32300.0,"l":31740.0,"c":32140.0,"v":38697.0,"dr":0.021,"sa":0.3017},{"date":"2026-07-28","o":32400.0,"h":32920.0,"l":32260.0,"c":32420.0,"v":74394.0,"dr":0.0087,"sa":0.3017}]