[{"date":"2020-04-03","o":634.65,"h":638.82,"l":623.32,"c":638.82,"v":1170.0,"dr":0.0068,"sa":1.3859},{"date":"2020-04-06","o":649.99,"h":693.98,"l":649.98,"c":693.98,"v":495.0,"dr":0.0863,"sa":1.388},{"date":"2020-04-07","o":713.32,"h":714.48,"l":699.98,"c":706.32,"v":375.0,"dr":0.0178,"sa":1.388},{"date":"2020-04-08","o":699.98,"h":759.65,"l":693.98,"c":757.98,"v":870.0,"dr":0.0731,"sa":1.3892},{"date":"2020-04-13","o":754.98,"h":762.65,"l":754.98,"c":761.82,"v":105.0,"dr":0.0051,"sa":1.3872},{"date":"2020-04-14","o":833.31,"h":866.31,"l":808.32,"c":816.32,"v":3735.0,"dr":0.0715,"sa":1.3885},{"date":"2020-04-15","o":833.65,"h":874.98,"l":823.32,"c":866.65,"v":1530.0,"dr":0.0617,"sa":1.3895},{"date":"2020-04-16","o":866.65,"h":866.65,"l":799.98,"c":819.81,"v":390.0,"dr":-0.054,"sa":1.3909},{"date":"2020-04-17","o":824.98,"h":866.65,"l":824.98,"c":849.98,"v":285.0,"dr":0.0368,"sa":1.3905},{"date":"2020-04-20","o":849.98,"h":866.65,"l":838.15,"c":840.48,"v":300.0,"dr":-0.0112,"sa":1.3905},{"date":"2020-04-21","o":826.31,"h":849.31,"l":814.98,"c":849.31,"v":660.0,"dr":0.0105,"sa":1.3899},{"date":"2020-04-22","o":849.31,"h":889.65,"l":849.31,"c":889.65,"v":990.0,"dr":0.0475,"sa":1.3904},{"date":"2020-04-23","o":903.65,"h":931.31,"l":886.31,"c":914.81,"v":480.0,"dr":0.0283,"sa":1.3905},{"date":"2020-04-24","o":889.98,"h":929.98,"l":866.48,"c":918.48,"v":465.0,"dr":0.004,"sa":1.3905},{"date":"2020-04-27","o":963.98,"h":973.31,"l":961.81,"c":973.14,"v":135.0,"dr":0.0595,"sa":1.3912},{"date":"2020-04-28","o":976.64,"h":999.98,"l":963.31,"c":998.81,"v":1545.0,"dr":0.0264,"sa":1.3913},{"date":"2020-04-29","o":998.81,"h":998.81,"l":949.98,"c":966.65,"v":405.0,"dr":-0.0322,"sa":1.3916},{"date":"2020-04-30","o":944.81,"h":966.64,"l":939.31,"c":949.81,"v":2565.0,"dr":-0.0174,"sa":1.3919},{"date":"2020-05-04","o":933.98,"h":939.98,"l":909.98,"c":923.81,"v":1830.0,"dr":-0.0274,"sa":1.3924},{"date":"2020-05-05","o":949.98,"h":999.98,"l":949.98,"c":999.98,"v":570.0,"dr":0.0825,"sa":1.3942},{"date":"2020-05-06","o":1016.64,"h":1016.64,"l":966.64,"c":979.81,"v":1290.0,"dr":-0.0202,"sa":1.3909},{"date":"2020-05-07","o":983.31,"h":983.31,"l":956.64,"c":963.65,"v":1785.0,"dr":-0.0165,"sa":1.3911},{"date":"2020-05-08","o":963.65,"h":971.31,"l":953.14,"c":956.98,"v":480.0,"dr":-0.0069,"sa":1.3768},{"date":"2020-05-11","o":952.98,"h":1016.64,"l":929.31,"c":998.31,"v":1200.0,"dr":0.0432,"sa":1.3772},{"date":"2020-05-12","o":1019.98,"h":1033.31,"l":969.98,"c":969.98,"v":825.0,"dr":-0.0284,"sa":1.3777},{"date":"2020-05-13","o":975.98,"h":981.64,"l":934.81,"c":967.48,"v":780.0,"dr":-0.0026,"sa":1.3777},{"date":"2020-05-14","o":938.65,"h":973.31,"l":938.65,"c":951.65,"v":630.0,"dr":-0.0164,"sa":1.3772},{"date":"2020-05-15","o":953.31,"h":990.64,"l":941.98,"c":944.81,"v":1620.0,"dr":-0.0072,"sa":1.3773},{"date":"2020-05-18","o":960.31,"h":974.31,"l":949.98,"c":966.65,"v":870.0,"dr":0.0231,"sa":1.3773},{"date":"2020-05-19","o":966.98,"h":970.48,"l":959.98,"c":959.98,"v":690.0,"dr":-0.0069,"sa":1.3771},{"date":"2020-05-20","o":962.81,"h":970.81,"l":958.31,"c":970.64,"v":495.0,"dr":0.0111,"sa":1.3758},{"date":"2020-05-21","o":1016.64,"h":1016.64,"l":948.64,"c":948.65,"v":795.0,"dr":-0.0227,"sa":1.3758},{"date":"2020-05-22","o":933.15,"h":933.15,"l":880.31,"c":891.15,"v":24916.0,"dr":-0.0606,"sa":1.3774},{"date":"2020-05-26","o":899.98,"h":949.98,"l":899.98,"c":945.65,"v":345.0,"dr":0.0612,"sa":1.3783},{"date":"2020-05-27","o":916.65,"h":926.65,"l":899.98,"c":925.15,"v":1155.0,"dr":-0.0217,"sa":1.3642},{"date":"2020-05-28","o":953.31,"h":956.64,"l":936.65,"c":941.65,"v":345.0,"dr":0.0178,"sa":1.3642},{"date":"2020-05-29","o":943.31,"h":943.31,"l":924.98,"c":924.98,"v":180.0,"dr":-0.0177,"sa":1.3636},{"date":"2020-06-01","o":919.81,"h":961.81,"l":919.81,"c":961.81,"v":165.0,"dr":0.0398,"sa":1.3636},{"date":"2020-06-02","o":976.31,"h":983.14,"l":939.98,"c":953.81,"v":390.0,"dr":-0.0083,"sa":1.3586},{"date":"2020-06-03","o":983.31,"h":986.98,"l":966.81,"c":986.98,"v":270.0,"dr":0.0348,"sa":1.3588},{"date":"2020-06-04","o":996.64,"h":996.64,"l":973.31,"c":989.98,"v":1380.0,"dr":0.003,"sa":1.3571},{"date":"2020-06-05","o":999.98,"h":1034.98,"l":999.98,"c":1034.98,"v":2565.0,"dr":0.0455,"sa":1.3574},{"date":"2020-06-08","o":1049.98,"h":1065.31,"l":1039.98,"c":1049.98,"v":360.0,"dr":0.0145,"sa":1.3564},{"date":"2020-06-09","o":1049.98,"h":1050.48,"l":1028.81,"c":1031.48,"v":600.0,"dr":-0.0176,"sa":1.3566},{"date":"2020-06-10","o":1032.98,"h":1032.98,"l":1003.48,"c":1015.14,"v":3150.0,"dr":-0.0158,"sa":1.3569},{"date":"2020-06-11","o":982.64,"h":982.64,"l":895.65,"c":913.31,"v":4350.0,"dr":-0.1003,"sa":1.3613},{"date":"2020-06-12","o":926.65,"h":986.64,"l":913.98,"c":913.98,"v":270.0,"dr":0.0007,"sa":1.3614},{"date":"2020-06-16","o":924.98,"h":933.31,"l":919.98,"c":933.31,"v":1545.0,"dr":0.0211,"sa":1.3611},{"date":"2020-06-17","o":936.65,"h":936.65,"l":899.65,"c":916.31,"v":495.0,"dr":-0.0182,"sa":1.3613},{"date":"2020-06-18","o":933.31,"h":933.31,"l":901.65,"c":901.65,"v":780.0,"dr":-0.016,"sa":1.3611},{"date":"2020-06-19","o":901.65,"h":906.65,"l":894.65,"c":901.65,"v":495.0,"dr":0.0,"sa":1.3607},{"date":"2020-06-22","o":916.65,"h":916.65,"l":884.98,"c":899.98,"v":1095.0,"dr":-0.0019,"sa":1.3605},{"date":"2020-06-23","o":899.98,"h":899.98,"l":873.31,"c":874.98,"v":420.0,"dr":-0.0278,"sa":1.361},{"date":"2020-06-24","o":874.98,"h":874.98,"l":849.98,"c":857.65,"v":2835.0,"dr":-0.0198,"sa":1.3612},{"date":"2020-06-25","o":859.98,"h":859.98,"l":833.32,"c":854.65,"v":435.0,"dr":-0.0035,"sa":1.3609},{"date":"2020-06-26","o":854.65,"h":854.65,"l":835.65,"c":835.65,"v":2505.0,"dr":-0.0222,"sa":1.3613},{"date":"2020-06-29","o":835.65,"h":858.15,"l":833.32,"c":840.31,"v":5865.0,"dr":0.0056,"sa":1.3568},{"date":"2020-06-30","o":848.31,"h":854.65,"l":841.65,"c":846.65,"v":1845.0,"dr":0.0075,"sa":1.3563},{"date":"2020-07-01","o":849.98,"h":864.98,"l":825.98,"c":864.98,"v":315.0,"dr":0.0217,"sa":1.3564},{"date":"2020-07-02","o":866.65,"h":903.98,"l":858.15,"c":889.98,"v":1455.0,"dr":0.0289,"sa":1.3565},{"date":"2020-07-03","o":899.98,"h":956.64,"l":899.98,"c":955.81,"v":300.0,"dr":0.074,"sa":1.3581},{"date":"2020-07-06","o":937.98,"h":937.98,"l":861.31,"c":887.98,"v":16935.0,"dr":-0.071,"sa":1.3604},{"date":"2020-07-07","o":888.31,"h":899.98,"l":838.98,"c":866.65,"v":2115.0,"dr":-0.024,"sa":1.3608},{"date":"2020-07-08","o":868.31,"h":876.31,"l":849.98,"c":858.31,"v":4020.0,"dr":-0.0096,"sa":1.3608},{"date":"2020-07-13","o":883.31,"h":892.65,"l":871.65,"c":892.15,"v":3015.0,"dr":0.0394,"sa":1.3605},{"date":"2020-07-14","o":892.65,"h":901.65,"l":892.65,"c":898.31,"v":945.0,"dr":0.0069,"sa":1.3599},{"date":"2020-07-15","o":916.65,"h":927.31,"l":913.15,"c":926.98,"v":1620.0,"dr":0.0319,"sa":1.3601},{"date":"2020-07-16","o":928.98,"h":947.31,"l":928.98,"c":946.65,"v":3330.0,"dr":0.0212,"sa":1.3601},{"date":"2020-07-17","o":949.98,"h":1033.31,"l":949.98,"c":997.98,"v":2685.0,"dr":0.0542,"sa":1.3608},{"date":"2020-07-20","o":997.98,"h":1047.64,"l":989.31,"c":1024.31,"v":3360.0,"dr":0.0264,"sa":1.3609},{"date":"2020-07-21","o":1049.98,"h":1065.98,"l":1003.31,"c":1008.81,"v":6675.0,"dr":-0.0151,"sa":1.361},{"date":"2020-07-22","o":1027.64,"h":1031.64,"l":990.14,"c":1013.98,"v":11535.0,"dr":0.0051,"sa":1.3604},{"date":"2020-07-23","o":1029.98,"h":1029.98,"l":969.31,"c":975.98,"v":5865.0,"dr":-0.0375,"sa":1.3606},{"date":"2020-07-24","o":975.98,"h":986.64,"l":957.48,"c":968.31,"v":1485.0,"dr":-0.0079,"sa":1.3589},{"date":"2020-07-27","o":968.31,"h":983.31,"l":963.31,"c":965.81,"v":1470.0,"dr":-0.0026,"sa":1.3586},{"date":"2020-07-28","o":975.31,"h":983.31,"l":967.31,"c":972.98,"v":375.0,"dr":0.0074,"sa":1.3585},{"date":"2020-07-29","o":970.31,"h":989.98,"l":970.31,"c":989.48,"v":420.0,"dr":0.017,"sa":1.3582},{"date":"2020-07-30","o":966.65,"h":990.98,"l":948.31,"c":987.14,"v":1110.0,"dr":-0.0024,"sa":1.3581},{"date":"2020-07-31","o":996.31,"h":1009.98,"l":954.81,"c":1008.64,"v":2070.0,"dr":0.0218,"sa":1.3581},{"date":"2020-08-03","o":1016.64,"h":1042.98,"l":1016.64,"c":1033.31,"v":1560.0,"dr":0.0245,"sa":1.3579},{"date":"2020-08-04","o":1016.64,"h":1028.64,"l":965.31,"c":1028.64,"v":5400.0,"dr":-0.0045,"sa":1.3579},{"date":"2020-08-05","o":1009.31,"h":1022.64,"l":984.81,"c":1021.98,"v":840.0,"dr":-0.0065,"sa":1.358},{"date":"2020-08-06","o":1026.64,"h":1039.48,"l":1003.31,"c":1003.31,"v":1875.0,"dr":-0.0183,"sa":1.3572},{"date":"2020-08-07","o":1033.31,"h":1062.64,"l":1012.98,"c":1054.98,"v":2190.0,"dr":0.0515,"sa":1.3579},{"date":"2020-08-10","o":1054.98,"h":1099.48,"l":1054.98,"c":1099.48,"v":2745.0,"dr":0.0422,"sa":1.3582},{"date":"2020-08-11","o":1149.97,"h":1149.97,"l":1093.31,"c":1101.64,"v":3045.0,"dr":0.002,"sa":1.3582},{"date":"2020-08-12","o":1109.98,"h":1132.31,"l":1066.64,"c":1132.31,"v":1320.0,"dr":0.0278,"sa":1.3582},{"date":"2020-08-13","o":1116.64,"h":1116.64,"l":1074.48,"c":1098.31,"v":930.0,"dr":-0.03,"sa":1.3588},{"date":"2020-08-14","o":1095.64,"h":1095.64,"l":1056.64,"c":1061.64,"v":3678.0,"dr":-0.0334,"sa":1.3594},{"date":"2020-08-18","o":1063.31,"h":1099.98,"l":1063.31,"c":1080.48,"v":1800.0,"dr":0.0177,"sa":1.3593},{"date":"2020-08-19","o":1089.31,"h":1092.31,"l":1057.14,"c":1091.98,"v":2232.0,"dr":0.0106,"sa":1.3593},{"date":"2020-08-20","o":1058.31,"h":1129.97,"l":1058.31,"c":1100.64,"v":1497.0,"dr":0.0079,"sa":1.359},{"date":"2020-08-21","o":1096.64,"h":1109.31,"l":1093.31,"c":1096.64,"v":522.0,"dr":-0.0036,"sa":1.3586},{"date":"2020-08-24","o":1116.64,"h":1134.97,"l":1108.98,"c":1120.47,"v":2400.0,"dr":0.0217,"sa":1.3586},{"date":"2020-08-25","o":1166.31,"h":1166.31,"l":1093.31,"c":1125.97,"v":6096.0,"dr":0.0049,"sa":1.3586},{"date":"2020-08-26","o":1116.31,"h":1153.97,"l":1065.98,"c":1072.31,"v":4800.0,"dr":-0.0477,"sa":1.3594},{"date":"2020-08-27","o":1151.64,"h":1151.64,"l":1025.81,"c":1049.98,"v":3735.0,"dr":-0.0208,"sa":1.3591},{"date":"2020-08-28","o":1139.31,"h":1139.31,"l":1007.48,"c":1053.14,"v":555.0,"dr":0.003,"sa":1.3583},{"date":"2020-08-31","o":1123.31,"h":1123.31,"l":1029.98,"c":1048.98,"v":1185.0,"dr":-0.004,"sa":1.358},{"date":"2020-09-01","o":1062.98,"h":1062.98,"l":1023.81,"c":1042.98,"v":1191.0,"dr":-0.0057,"sa":1.3581},{"date":"2020-09-02","o":1098.31,"h":1098.31,"l":1043.31,"c":1066.31,"v":68504.0,"dr":0.0224,"sa":1.358},{"date":"2020-09-03","o":1066.64,"h":1066.64,"l":1001.31,"c":1028.31,"v":1788.0,"dr":-0.0356,"sa":1.3587},{"date":"2020-09-04","o":1099.98,"h":1099.98,"l":980.48,"c":1015.31,"v":882.0,"dr":-0.0126,"sa":1.3587},{"date":"2020-09-07","o":1098.98,"h":1098.98,"l":1009.98,"c":1010.31,"v":165.0,"dr":-0.0049,"sa":1.3583},{"date":"2020-09-08","o":1009.14,"h":1033.31,"l":975.31,"c":1009.14,"v":585.0,"dr":-0.0012,"sa":1.3584},{"date":"2020-09-09","o":1017.98,"h":1037.81,"l":999.98,"c":1032.31,"v":1635.0,"dr":0.023,"sa":1.3584},{"date":"2020-09-10","o":1032.31,"h":1066.64,"l":1032.31,"c":1039.48,"v":2670.0,"dr":0.0069,"sa":1.3583},{"date":"2020-09-11","o":1048.31,"h":1055.48,"l":1033.31,"c":1039.98,"v":2076.0,"dr":0.0005,"sa":1.3582},{"date":"2020-09-14","o":1039.98,"h":1066.64,"l":1039.98,"c":1049.81,"v":1383.0,"dr":0.0095,"sa":1.358},{"date":"2020-09-15","o":1083.31,"h":1083.31,"l":1042.64,"c":1045.48,"v":933.0,"dr":-0.0041,"sa":1.3579},{"date":"2020-09-16","o":1066.98,"h":1128.31,"l":1066.64,"c":1107.31,"v":1641.0,"dr":0.0591,"sa":1.3576},{"date":"2020-09-17","o":1113.64,"h":1121.64,"l":1068.31,"c":1070.81,"v":939.0,"dr":-0.033,"sa":1.3582},{"date":"2020-09-18","o":1083.31,"h":1113.64,"l":1039.98,"c":1113.31,"v":648.0,"dr":0.0397,"sa":1.3584},{"date":"2020-09-21","o":1133.31,"h":1133.31,"l":1083.81,"c":1110.98,"v":15156.0,"dr":-0.0021,"sa":1.3584},{"date":"2020-09-22","o":1058.31,"h":1173.81,"l":1040.31,"c":1173.81,"v":1377.0,"dr":0.0566,"sa":1.359},{"date":"2020-09-23","o":1166.64,"h":1209.81,"l":1164.97,"c":1198.31,"v":1146.0,"dr":0.0209,"sa":1.3308},{"date":"2020-09-24","o":1196.64,"h":1196.64,"l":1102.98,"c":1126.64,"v":6291.0,"dr":-0.0598,"sa":1.3297},{"date":"2020-09-25","o":1155.64,"h":1155.64,"l":1119.81,"c":1149.97,"v":675.0,"dr":0.0207,"sa":1.3298},{"date":"2020-09-28","o":1150.64,"h":1183.31,"l":1150.64,"c":1182.47,"v":1110.0,"dr":0.0283,"sa":1.3294},{"date":"2020-09-29","o":1178.31,"h":1200.64,"l":1171.97,"c":1200.64,"v":1017.0,"dr":0.0154,"sa":1.3258},{"date":"2020-09-30","o":1180.31,"h":1210.64,"l":1173.31,"c":1183.31,"v":1128.0,"dr":-0.0144,"sa":1.326},{"date":"2020-10-01","o":1183.31,"h":1217.97,"l":1168.31,"c":1195.81,"v":3024.0,"dr":0.0106,"sa":1.3259},{"date":"2020-10-02","o":1150.64,"h":1233.31,"l":1150.64,"c":1219.97,"v":1215.0,"dr":0.0202,"sa":1.326},{"date":"2020-10-05","o":1301.64,"h":1301.64,"l":1209.97,"c":1258.31,"v":1416.0,"dr":0.0314,"sa":1.3262},{"date":"2020-10-06","o":1301.64,"h":1316.64,"l":1248.31,"c":1316.64,"v":1122.0,"dr":0.0464,"sa":1.3243},{"date":"2020-10-07","o":1366.64,"h":1366.64,"l":1257.31,"c":1283.3,"v":4230.0,"dr":-0.0253,"sa":0.4822},{"date":"2020-10-08","o":1363.47,"h":1363.47,"l":1317.3,"c":1347.64,"v":6282.0,"dr":0.0501,"sa":0.4813},{"date":"2020-10-09","o":1347.3,"h":1349.97,"l":1316.64,"c":1346.64,"v":2751.0,"dr":-0.0007,"sa":0.4789},{"date":"2020-10-13","o":1372.3,"h":1372.3,"l":1319.97,"c":1336.3,"v":2706.0,"dr":-0.0077,"sa":0.479},{"date":"2020-10-14","o":1366.3,"h":1379.97,"l":1337.3,"c":1379.47,"v":2379.0,"dr":0.0323,"sa":0.4793},{"date":"2020-10-15","o":1383.3,"h":1437.13,"l":1376.64,"c":1436.63,"v":2058.0,"dr":0.0414,"sa":0.4807},{"date":"2020-10-16","o":1416.63,"h":1462.13,"l":1416.63,"c":1435.3,"v":6570.0,"dr":-0.0009,"sa":0.4802},{"date":"2020-10-19","o":1435.3,"h":1477.13,"l":1350.8,"c":1399.97,"v":4320.0,"dr":-0.0246,"sa":0.4781},{"date":"2020-10-20","o":1323.3,"h":1366.64,"l":1283.3,"c":1359.97,"v":17826.0,"dr":-0.0286,"sa":0.4783},{"date":"2020-10-21","o":1359.97,"h":1411.3,"l":1350.3,"c":1381.64,"v":3291.0,"dr":0.0159,"sa":0.478},{"date":"2020-10-22","o":1376.64,"h":1433.3,"l":1342.97,"c":1433.3,"v":1962.0,"dr":0.0374,"sa":0.4781},{"date":"2020-10-23","o":1419.3,"h":1466.63,"l":1353.3,"c":1401.47,"v":4266.0,"dr":-0.0222,"sa":0.478},{"date":"2020-10-26","o":1399.3,"h":1399.3,"l":1252.97,"c":1258.81,"v":4236.0,"dr":-0.1018,"sa":0.4879},{"date":"2020-10-27","o":1258.31,"h":1283.3,"l":1201.64,"c":1206.64,"v":987.0,"dr":-0.0414,"sa":0.4898},{"date":"2020-10-28","o":1198.31,"h":1198.31,"l":1103.31,"c":1117.31,"v":1674.0,"dr":-0.074,"sa":0.4957},{"date":"2020-10-29","o":1166.64,"h":1166.64,"l":1122.14,"c":1159.97,"v":1755.0,"dr":0.0382,"sa":0.4969},{"date":"2020-10-30","o":1164.97,"h":1189.81,"l":1146.64,"c":1150.31,"v":2451.0,"dr":-0.0083,"sa":0.497},{"date":"2020-11-02","o":1199.97,"h":1199.97,"l":1119.64,"c":1156.64,"v":1959.0,"dr":0.0055,"sa":0.4966},{"date":"2020-11-03","o":1133.31,"h":1199.97,"l":1133.31,"c":1166.64,"v":1935.0,"dr":0.0086,"sa":0.4956},{"date":"2020-11-04","o":1196.64,"h":1196.64,"l":1129.97,"c":1139.97,"v":1212.0,"dr":-0.0229,"sa":0.4963},{"date":"2020-11-05","o":1138.31,"h":1183.14,"l":1138.31,"c":1173.31,"v":822.0,"dr":0.0292,"sa":0.4957},{"date":"2020-11-06","o":1166.64,"h":1183.81,"l":1136.97,"c":1143.31,"v":684.0,"dr":-0.0256,"sa":0.4965},{"date":"2020-11-09","o":1189.97,"h":1189.97,"l":1148.14,"c":1172.64,"v":1320.0,"dr":0.0257,"sa":0.4969},{"date":"2020-11-10","o":1172.14,"h":1176.64,"l":1142.97,"c":1176.64,"v":483.0,"dr":0.0034,"sa":0.4968},{"date":"2020-11-11","o":1173.31,"h":1183.31,"l":1151.64,"c":1183.31,"v":330.0,"dr":0.0057,"sa":0.4967},{"date":"2020-11-12","o":1199.97,"h":1199.97,"l":1133.31,"c":1138.31,"v":642.0,"dr":-0.038,"sa":0.4984},{"date":"2020-11-13","o":1138.64,"h":1182.14,"l":1138.64,"c":1170.31,"v":654.0,"dr":0.0281,"sa":0.495},{"date":"2020-11-16","o":1170.31,"h":1191.31,"l":1132.97,"c":1178.31,"v":1116.0,"dr":0.0068,"sa":0.4932},{"date":"2020-11-17","o":1176.64,"h":1209.97,"l":1165.31,"c":1176.97,"v":7512.0,"dr":-0.0011,"sa":0.4927},{"date":"2020-11-18","o":1183.31,"h":1205.14,"l":1166.97,"c":1194.97,"v":2811.0,"dr":0.0153,"sa":0.4912},{"date":"2020-11-19","o":1183.31,"h":1192.81,"l":1168.14,"c":1186.97,"v":579.0,"dr":-0.0067,"sa":0.4907},{"date":"2020-11-20","o":1186.97,"h":1213.14,"l":1186.97,"c":1205.14,"v":10092.0,"dr":0.0153,"sa":0.4829},{"date":"2020-11-24","o":1249.81,"h":1256.64,"l":1211.97,"c":1238.81,"v":1365.0,"dr":0.0279,"sa":0.4829},{"date":"2020-11-25","o":1259.97,"h":1266.64,"l":1236.64,"c":1239.97,"v":465.0,"dr":0.0009,"sa":0.4829},{"date":"2020-11-26","o":1272.3,"h":1272.3,"l":1235.14,"c":1254.81,"v":954.0,"dr":0.012,"sa":0.4822},{"date":"2020-11-27","o":1266.64,"h":1266.64,"l":1244.97,"c":1266.64,"v":564.0,"dr":0.0094,"sa":0.482},{"date":"2020-11-30","o":1266.64,"h":1266.64,"l":1207.81,"c":1248.64,"v":807.0,"dr":-0.0142,"sa":0.4819},{"date":"2020-12-01","o":833.31,"h":1259.97,"l":833.32,"c":1220.64,"v":777.0,"dr":-0.0224,"sa":0.482},{"date":"2020-12-02","o":1220.64,"h":1249.97,"l":1216.64,"c":1220.97,"v":1971.0,"dr":0.0003,"sa":0.482},{"date":"2020-12-03","o":1216.64,"h":1233.31,"l":1203.31,"c":1212.64,"v":2451.0,"dr":-0.0068,"sa":0.4813},{"date":"2020-12-04","o":1213.31,"h":1236.14,"l":1207.97,"c":1232.81,"v":5013.0,"dr":0.0166,"sa":0.4814},{"date":"2020-12-09","o":1233.31,"h":1244.97,"l":1191.47,"c":1209.97,"v":1854.0,"dr":-0.0185,"sa":0.481},{"date":"2020-12-10","o":1184.97,"h":1202.31,"l":1173.81,"c":1173.81,"v":1497.0,"dr":-0.0299,"sa":0.4819},{"date":"2020-12-14","o":1187.31,"h":1212.64,"l":1187.31,"c":1189.31,"v":3972.0,"dr":0.0132,"sa":0.4819},{"date":"2020-12-15","o":1189.31,"h":1199.97,"l":1166.81,"c":1193.31,"v":546.0,"dr":0.0034,"sa":0.481},{"date":"2020-12-16","o":1209.97,"h":1214.97,"l":1193.31,"c":1198.31,"v":375.0,"dr":0.0042,"sa":0.481},{"date":"2020-12-17","o":1170.47,"h":1208.31,"l":1170.47,"c":1186.64,"v":642.0,"dr":-0.0097,"sa":0.4812},{"date":"2020-12-18","o":1199.97,"h":1219.97,"l":1189.97,"c":1189.97,"v":738.0,"dr":0.0028,"sa":0.4809},{"date":"2020-12-21","o":1189.97,"h":1198.64,"l":1139.14,"c":1153.31,"v":2424.0,"dr":-0.0308,"sa":0.482},{"date":"2020-12-22","o":1139.14,"h":1166.81,"l":1134.97,"c":1157.14,"v":1647.0,"dr":0.0033,"sa":0.482},{"date":"2020-12-23","o":1136.64,"h":1193.81,"l":1136.64,"c":1183.47,"v":1677.0,"dr":0.0228,"sa":0.4823},{"date":"2020-12-28","o":1124.31,"h":1203.64,"l":1124.31,"c":1193.14,"v":573.0,"dr":0.0082,"sa":0.4812},{"date":"2020-12-29","o":1166.64,"h":1203.97,"l":1166.64,"c":1179.97,"v":1074.0,"dr":-0.011,"sa":0.4814},{"date":"2020-12-30","o":1172.64,"h":1201.14,"l":1146.81,"c":1185.81,"v":447.0,"dr":0.0049,"sa":0.4814},{"date":"2021-01-04","o":1186.64,"h":1211.31,"l":1173.31,"c":1209.14,"v":618.0,"dr":0.0197,"sa":0.4812},{"date":"2021-01-05","o":1216.64,"h":1243.97,"l":1216.64,"c":1243.47,"v":714.0,"dr":0.0284,"sa":0.4813},{"date":"2021-01-06","o":1243.64,"h":1301.64,"l":1224.97,"c":1276.64,"v":1254.0,"dr":0.0267,"sa":0.4817},{"date":"2021-01-07","o":1279.97,"h":1299.97,"l":1257.97,"c":1282.97,"v":813.0,"dr":0.005,"sa":0.4809},{"date":"2021-01-08","o":1296.64,"h":1299.97,"l":1253.31,"c":1298.3,"v":828.0,"dr":0.0119,"sa":0.4805},{"date":"2021-01-11","o":1299.97,"h":1300.14,"l":1266.3,"c":1294.14,"v":669.0,"dr":-0.0032,"sa":0.4805},{"date":"2021-01-12","o":1312.97,"h":1312.97,"l":1280.14,"c":1282.64,"v":597.0,"dr":-0.0089,"sa":0.48},{"date":"2021-01-13","o":1283.3,"h":1296.64,"l":1243.64,"c":1270.64,"v":408.0,"dr":-0.0094,"sa":0.4801},{"date":"2021-01-14","o":1266.64,"h":1299.97,"l":1244.97,"c":1297.47,"v":828.0,"dr":0.0211,"sa":0.48},{"date":"2021-01-15","o":1312.97,"h":1312.97,"l":1266.64,"c":1289.64,"v":753.0,"dr":-0.006,"sa":0.48},{"date":"2021-01-18","o":1268.47,"h":1299.8,"l":1268.47,"c":1297.97,"v":339.0,"dr":0.0065,"sa":0.4799},{"date":"2021-01-19","o":1268.47,"h":1309.64,"l":1268.47,"c":1291.47,"v":5100.0,"dr":-0.005,"sa":0.4799},{"date":"2021-01-20","o":1293.3,"h":1313.3,"l":1286.8,"c":1312.64,"v":906.0,"dr":0.0164,"sa":0.4796},{"date":"2021-01-21","o":1318.3,"h":1343.3,"l":1296.64,"c":1343.3,"v":1155.0,"dr":0.0234,"sa":0.48},{"date":"2021-01-22","o":1246.64,"h":1264.97,"l":1186.64,"c":1214.31,"v":20220.0,"dr":-0.096,"sa":0.49},{"date":"2021-01-25","o":1214.47,"h":1233.31,"l":1189.97,"c":1203.97,"v":1764.0,"dr":-0.0085,"sa":0.4901},{"date":"2021-01-26","o":1203.97,"h":1249.97,"l":1189.97,"c":1247.47,"v":10176.0,"dr":0.0361,"sa":0.491},{"date":"2021-01-27","o":1249.97,"h":1266.64,"l":1216.64,"c":1257.81,"v":2646.0,"dr":0.0083,"sa":0.4911},{"date":"2021-01-28","o":1257.81,"h":1257.81,"l":1206.81,"c":1239.81,"v":6933.0,"dr":-0.0143,"sa":0.4898},{"date":"2021-01-29","o":1239.97,"h":1265.3,"l":1216.64,"c":1222.31,"v":1857.0,"dr":-0.0141,"sa":0.49},{"date":"2021-02-01","o":1216.64,"h":1256.64,"l":1216.64,"c":1237.14,"v":1548.0,"dr":0.0121,"sa":0.4901},{"date":"2021-02-02","o":1237.14,"h":1244.64,"l":1228.31,"c":1244.64,"v":3816.0,"dr":0.0061,"sa":0.4901},{"date":"2021-02-03","o":1229.31,"h":1237.47,"l":1223.31,"c":1236.97,"v":1743.0,"dr":-0.0062,"sa":0.4901},{"date":"2021-02-04","o":1236.97,"h":1263.31,"l":1223.64,"c":1260.31,"v":1179.0,"dr":0.0189,"sa":0.4903},{"date":"2021-02-05","o":1260.31,"h":1298.3,"l":1260.31,"c":1264.97,"v":3843.0,"dr":0.0037,"sa":0.4903},{"date":"2021-02-08","o":1239.97,"h":1286.3,"l":1239.97,"c":1276.47,"v":2232.0,"dr":0.0091,"sa":0.4887},{"date":"2021-02-09","o":1269.97,"h":1273.3,"l":1231.97,"c":1268.97,"v":2646.0,"dr":-0.0059,"sa":0.4887},{"date":"2021-02-10","o":1289.97,"h":1289.97,"l":1251.64,"c":1258.31,"v":873.0,"dr":-0.0084,"sa":0.4888},{"date":"2021-02-11","o":1258.31,"h":1273.47,"l":1216.64,"c":1220.14,"v":1068.0,"dr":-0.0303,"sa":0.4895},{"date":"2021-02-12","o":1199.97,"h":1233.31,"l":1199.97,"c":1213.47,"v":4650.0,"dr":-0.0055,"sa":0.4896},{"date":"2021-02-17","o":1199.97,"h":1203.31,"l":1153.31,"c":1181.47,"v":1317.0,"dr":-0.0264,"sa":0.4903},{"date":"2021-02-18","o":1176.64,"h":1183.31,"l":1140.47,"c":1167.64,"v":3984.0,"dr":-0.0117,"sa":0.4904},{"date":"2021-02-19","o":1183.31,"h":1183.31,"l":1130.47,"c":1138.81,"v":1107.0,"dr":-0.0247,"sa":0.4867},{"date":"2021-02-22","o":1139.97,"h":1144.97,"l":1070.81,"c":1140.31,"v":3483.0,"dr":0.0013,"sa":0.4867},{"date":"2021-02-23","o":1139.81,"h":1216.64,"l":1110.81,"c":1216.64,"v":3972.0,"dr":0.0669,"sa":0.4907},{"date":"2021-02-24","o":1120.97,"h":1196.64,"l":1120.97,"c":1189.47,"v":1278.0,"dr":-0.0223,"sa":0.4887},{"date":"2021-02-25","o":1199.97,"h":1225.97,"l":1191.64,"c":1215.81,"v":2361.0,"dr":0.0221,"sa":0.4892},{"date":"2021-02-26","o":1229.97,"h":1229.97,"l":1174.97,"c":1174.97,"v":360.0,"dr":-0.0336,"sa":0.4897},{"date":"2021-03-01","o":1166.64,"h":1211.64,"l":1166.64,"c":1209.64,"v":2343.0,"dr":0.0295,"sa":0.4905},{"date":"2021-03-02","o":1199.97,"h":1236.64,"l":1182.97,"c":1208.81,"v":30.0,"dr":-0.0007,"sa":0.4905},{"date":"2021-03-03","o":1231.64,"h":1231.64,"l":1204.97,"c":1229.97,"v":3.0,"dr":0.0175,"sa":0.4907},{"date":"2021-03-04","o":1232.64,"h":1248.81,"l":1183.31,"c":1183.31,"v":6.0,"dr":-0.0379,"sa":0.4923},{"date":"2021-03-05","o":1199.97,"h":1251.64,"l":1199.97,"c":1249.64,"v":3.0,"dr":0.0561,"sa":0.4944},{"date":"2021-03-08","o":1183.31,"h":1289.97,"l":1183.31,"c":1274.8,"v":3.0,"dr":0.0201,"sa":0.4942},{"date":"2021-03-09","o":1274.97,"h":1289.97,"l":1266.64,"c":1279.97,"v":6.0,"dr":0.0041,"sa":0.4927},{"date":"2021-03-10","o":1283.3,"h":1299.97,"l":1279.8,"c":1283.3,"v":6.0,"dr":0.0026,"sa":0.4927},{"date":"2021-03-11","o":1249.97,"h":1286.64,"l":1221.64,"c":1266.64,"v":3.0,"dr":-0.013,"sa":0.4929},{"date":"2021-03-12","o":1266.64,"h":1277.64,"l":1233.47,"c":1275.14,"v":435.0,"dr":0.0067,"sa":0.4924},{"date":"2021-03-15","o":1281.64,"h":1289.97,"l":1273.3,"c":1289.8,"v":1404.0,"dr":0.0115,"sa":0.4847},{"date":"2021-03-16","o":1271.97,"h":1297.64,"l":1271.97,"c":1285.64,"v":849.0,"dr":-0.0032,"sa":0.4846},{"date":"2021-03-17","o":1285.64,"h":1299.64,"l":1236.81,"c":1289.97,"v":879.0,"dr":0.0034,"sa":0.4837},{"date":"2021-03-18","o":1296.64,"h":1332.97,"l":1289.97,"c":1311.14,"v":19548.0,"dr":0.0164,"sa":0.4824},{"date":"2021-03-19","o":1299.14,"h":1318.3,"l":1280.64,"c":1281.47,"v":1059.0,"dr":-0.0226,"sa":0.481},{"date":"2021-03-22","o":1266.64,"h":1308.3,"l":1266.64,"c":1300.14,"v":612.0,"dr":0.0146,"sa":0.4804},{"date":"2021-03-23","o":1266.64,"h":1313.3,"l":1238.47,"c":1248.97,"v":357.0,"dr":-0.0394,"sa":0.4819},{"date":"2021-03-25","o":1266.8,"h":1313.3,"l":1266.8,"c":1288.3,"v":9.0,"dr":0.0315,"sa":0.4824},{"date":"2021-03-26","o":1288.3,"h":1328.8,"l":1288.3,"c":1323.3,"v":8358.0,"dr":0.0272,"sa":0.4829},{"date":"2021-03-29","o":1323.3,"h":1323.3,"l":1304.64,"c":1318.64,"v":5913.0,"dr":-0.0035,"sa":0.4797},{"date":"2021-03-30","o":1267.3,"h":1324.64,"l":1267.3,"c":1317.64,"v":1470.0,"dr":-0.0008,"sa":0.4797},{"date":"2021-03-31","o":1333.3,"h":1333.3,"l":1289.14,"c":1313.3,"v":1977.0,"dr":-0.0033,"sa":0.4734},{"date":"2021-04-05","o":1300.14,"h":1351.64,"l":1300.14,"c":1348.3,"v":3837.0,"dr":0.0267,"sa":0.4734},{"date":"2021-04-06","o":1353.3,"h":1353.3,"l":1333.3,"c":1344.64,"v":972.0,"dr":-0.0027,"sa":0.4734},{"date":"2021-04-07","o":1343.3,"h":1356.64,"l":1343.3,"c":1353.3,"v":61141.0,"dr":0.0064,"sa":0.4734},{"date":"2021-04-08","o":1355.97,"h":1366.64,"l":1349.97,"c":1350.64,"v":261.0,"dr":-0.002,"sa":0.4729},{"date":"2021-04-09","o":1353.97,"h":1371.47,"l":1350.14,"c":1366.64,"v":1533.0,"dr":0.0118,"sa":0.4675},{"date":"2021-04-12","o":1362.14,"h":1362.14,"l":1349.97,"c":1353.3,"v":615.0,"dr":-0.0098,"sa":0.4536},{"date":"2021-04-13","o":1348.3,"h":1348.3,"l":1297.14,"c":1327.97,"v":5790.0,"dr":-0.0187,"sa":0.4538},{"date":"2021-04-14","o":1313.3,"h":1341.97,"l":1313.3,"c":1336.64,"v":3117.0,"dr":0.0065,"sa":0.4529},{"date":"2021-04-15","o":1341.97,"h":1346.64,"l":1338.3,"c":1339.14,"v":1080.0,"dr":0.0019,"sa":0.4526},{"date":"2021-04-16","o":1346.64,"h":1364.97,"l":1346.64,"c":1354.3,"v":3600.0,"dr":0.0113,"sa":0.4519},{"date":"2021-04-19","o":1383.3,"h":1383.3,"l":1339.3,"c":1349.3,"v":4308.0,"dr":-0.0037,"sa":0.4518},{"date":"2021-04-20","o":1399.97,"h":1414.97,"l":1394.3,"c":1413.3,"v":7209.0,"dr":0.0474,"sa":0.454},{"date":"2021-04-21","o":1433.3,"h":1466.63,"l":1429.8,"c":1465.8,"v":3723.0,"dr":0.0371,"sa":0.4476},{"date":"2021-04-22","o":1466.63,"h":1499.97,"l":1436.8,"c":1436.8,"v":1095.0,"dr":-0.0198,"sa":0.448},{"date":"2021-04-23","o":1436.3,"h":1467.3,"l":1433.3,"c":1454.8,"v":2694.0,"dr":0.0125,"sa":0.4425},{"date":"2021-04-26","o":1454.8,"h":1473.3,"l":1454.8,"c":1465.3,"v":45.0,"dr":0.0072,"sa":0.4425},{"date":"2021-04-27","o":1465.3,"h":1473.3,"l":1456.63,"c":1464.8,"v":5736.0,"dr":-0.0003,"sa":0.4372},{"date":"2021-04-28","o":1469.8,"h":1503.3,"l":1469.8,"c":1492.63,"v":1086.0,"dr":0.019,"sa":0.4335},{"date":"2021-04-29","o":1493.13,"h":1523.97,"l":1492.63,"c":1504.47,"v":8454.0,"dr":0.0079,"sa":0.4298},{"date":"2021-04-30","o":1492.63,"h":1537.47,"l":1468.13,"c":1483.3,"v":60.0,"dr":-0.0141,"sa":0.4287},{"date":"2021-05-03","o":1508.3,"h":1577.13,"l":1508.3,"c":1546.47,"v":2082.0,"dr":0.0426,"sa":0.4304},{"date":"2021-05-04","o":1546.3,"h":1598.3,"l":1533.3,"c":1547.3,"v":2943.0,"dr":0.0005,"sa":0.4303},{"date":"2021-05-05","o":1548.3,"h":1562.3,"l":1526.63,"c":1541.13,"v":4143.0,"dr":-0.004,"sa":0.428},{"date":"2021-05-06","o":1533.3,"h":1572.63,"l":1533.3,"c":1563.3,"v":2844.0,"dr":0.0144,"sa":0.4274},{"date":"2021-05-07","o":1569.96,"h":1569.96,"l":1519.63,"c":1558.13,"v":4104.0,"dr":-0.0033,"sa":0.4274},{"date":"2021-05-10","o":1546.63,"h":1592.3,"l":1500.47,"c":1543.97,"v":1542.0,"dr":-0.0091,"sa":0.4237},{"date":"2021-05-11","o":1531.63,"h":1531.63,"l":1473.63,"c":1511.47,"v":441.0,"dr":-0.021,"sa":0.4237},{"date":"2021-05-12","o":1493.3,"h":1506.13,"l":1483.3,"c":1483.97,"v":732.0,"dr":-0.0182,"sa":0.4228},{"date":"2021-05-13","o":1482.63,"h":1543.3,"l":1482.63,"c":1537.3,"v":345.0,"dr":0.0359,"sa":0.4237},{"date":"2021-05-14","o":1547.8,"h":1547.8,"l":1524.97,"c":1534.3,"v":210.0,"dr":-0.002,"sa":0.4226},{"date":"2021-05-17","o":1513.3,"h":1559.97,"l":1513.3,"c":1547.63,"v":3.0,"dr":0.0087,"sa":0.415},{"date":"2021-05-18","o":1553.3,"h":1561.13,"l":1529.97,"c":1551.97,"v":6.0,"dr":0.0028,"sa":0.4144},{"date":"2021-05-19","o":1562.3,"h":1562.3,"l":1526.63,"c":1548.47,"v":15.0,"dr":-0.0023,"sa":0.414},{"date":"2021-05-20","o":1548.63,"h":1581.46,"l":1548.63,"c":1581.46,"v":9.0,"dr":0.0213,"sa":0.4143},{"date":"2021-05-21","o":1599.3,"h":1600.63,"l":1583.63,"c":1596.63,"v":3.0,"dr":0.0096,"sa":0.4123},{"date":"2021-05-26","o":1596.63,"h":1596.63,"l":1551.97,"c":1572.63,"v":1839.0,"dr":-0.015,"sa":0.4115},{"date":"2021-05-27","o":1574.96,"h":1594.96,"l":1537.97,"c":1590.63,"v":1437.0,"dr":0.0114,"sa":0.4116},{"date":"2021-05-28","o":1633.3,"h":1669.13,"l":1576.63,"c":1588.63,"v":12.0,"dr":-0.0013,"sa":0.4112},{"date":"2021-05-31","o":1588.63,"h":1592.3,"l":1588.63,"c":1592.3,"v":84.0,"dr":0.0023,"sa":0.4111},{"date":"2021-06-01","o":1594.96,"h":1597.3,"l":1586.63,"c":1594.8,"v":441.0,"dr":0.0016,"sa":0.4106},{"date":"2021-06-02","o":1599.96,"h":1629.96,"l":1599.96,"c":1624.63,"v":3621.0,"dr":0.0187,"sa":0.4108},{"date":"2021-06-03","o":1629.63,"h":1629.63,"l":1609.96,"c":1623.3,"v":225.0,"dr":-0.0008,"sa":0.4107},{"date":"2021-06-04","o":1623.3,"h":1643.96,"l":1623.3,"c":1643.63,"v":360.0,"dr":0.0125,"sa":0.41},{"date":"2021-06-07","o":1643.3,"h":1649.8,"l":1631.8,"c":1643.3,"v":2700.0,"dr":-0.0002,"sa":0.4051},{"date":"2021-06-08","o":1663.3,"h":1665.96,"l":1652.13,"c":1653.13,"v":1050.0,"dr":0.006,"sa":0.4009},{"date":"2021-06-09","o":1666.63,"h":1689.46,"l":1656.63,"c":1669.13,"v":2226.0,"dr":0.0097,"sa":0.4002},{"date":"2021-06-10","o":1669.96,"h":1669.96,"l":1644.3,"c":1662.8,"v":1398.0,"dr":-0.0038,"sa":0.4},{"date":"2021-06-11","o":1666.63,"h":1676.63,"l":1657.3,"c":1666.8,"v":606.0,"dr":0.0024,"sa":0.3994},{"date":"2021-06-14","o":1667.3,"h":1667.3,"l":1599.96,"c":1631.63,"v":1512.0,"dr":-0.0211,"sa":0.3984},{"date":"2021-06-15","o":1633.3,"h":1648.63,"l":1630.63,"c":1637.3,"v":414.0,"dr":0.0035,"sa":0.3983},{"date":"2021-06-16","o":1643.96,"h":1645.63,"l":1627.13,"c":1641.46,"v":882.0,"dr":0.0025,"sa":0.3969},{"date":"2021-06-17","o":1666.63,"h":1666.63,"l":1616.8,"c":1628.46,"v":474.0,"dr":-0.0079,"sa":0.3971},{"date":"2021-06-18","o":1601.8,"h":1603.3,"l":1596.13,"c":1603.3,"v":45.0,"dr":-0.0155,"sa":0.3951},{"date":"2021-06-22","o":1608.46,"h":1640.46,"l":1608.3,"c":1633.3,"v":660.0,"dr":0.0187,"sa":0.3952},{"date":"2021-06-23","o":1639.3,"h":1643.3,"l":1617.8,"c":1627.13,"v":1179.0,"dr":-0.0038,"sa":0.3948},{"date":"2021-06-24","o":1626.3,"h":1647.13,"l":1599.96,"c":1640.8,"v":2220.0,"dr":0.0084,"sa":0.3944},{"date":"2021-06-25","o":1640.8,"h":1671.63,"l":1640.8,"c":1671.63,"v":4095.0,"dr":0.0188,"sa":0.3811},{"date":"2021-06-28","o":1671.63,"h":1708.3,"l":1641.13,"c":1643.13,"v":963.0,"dr":-0.017,"sa":0.3816},{"date":"2021-06-29","o":1666.63,"h":1685.3,"l":1646.63,"c":1646.63,"v":1389.0,"dr":0.0021,"sa":0.3811},{"date":"2021-06-30","o":1648.63,"h":1686.63,"l":1648.63,"c":1684.96,"v":1173.0,"dr":0.0233,"sa":0.3811},{"date":"2021-07-01","o":1686.63,"h":1699.96,"l":1664.3,"c":1685.8,"v":4926.0,"dr":0.0005,"sa":0.3807},{"date":"2021-07-02","o":1688.3,"h":1741.29,"l":1605.8,"c":1617.96,"v":10293.0,"dr":-0.0402,"sa":0.3831},{"date":"2021-07-05","o":1619.96,"h":1643.3,"l":1619.96,"c":1640.96,"v":1161.0,"dr":0.0142,"sa":0.3832},{"date":"2021-07-06","o":1626.63,"h":1631.63,"l":1563.3,"c":1608.3,"v":5364.0,"dr":-0.0199,"sa":0.3827},{"date":"2021-07-07","o":1586.8,"h":1648.63,"l":1586.8,"c":1627.63,"v":2613.0,"dr":0.012,"sa":0.3821},{"date":"2021-07-08","o":1623.3,"h":1641.96,"l":1616.3,"c":1632.8,"v":780.0,"dr":0.0032,"sa":0.3821},{"date":"2021-07-12","o":1559.13,"h":1665.13,"l":1559.13,"c":1615.13,"v":3069.0,"dr":-0.0108,"sa":0.3815},{"date":"2021-07-13","o":1626.63,"h":1638.63,"l":1598.3,"c":1608.3,"v":729.0,"dr":-0.0042,"sa":0.3816},{"date":"2021-07-14","o":1603.3,"h":1649.96,"l":1598.96,"c":1607.8,"v":513.0,"dr":-0.0003,"sa":0.3815},{"date":"2021-07-15","o":1598.3,"h":1633.46,"l":1579.3,"c":1629.3,"v":49750.0,"dr":0.0134,"sa":0.3812},{"date":"2021-07-16","o":1674.63,"h":1674.63,"l":1593.3,"c":1627.63,"v":2373.0,"dr":-0.001,"sa":0.3803},{"date":"2021-07-19","o":1619.96,"h":1644.46,"l":1571.13,"c":1641.3,"v":38719.0,"dr":0.0084,"sa":0.3736},{"date":"2021-07-20","o":1674.96,"h":1739.96,"l":1663.63,"c":1676.63,"v":3210.0,"dr":0.0215,"sa":0.3667},{"date":"2021-07-21","o":1694.96,"h":1694.96,"l":1658.63,"c":1685.96,"v":2370.0,"dr":0.0056,"sa":0.3657},{"date":"2021-07-22","o":1685.96,"h":1706.8,"l":1677.8,"c":1683.3,"v":537.0,"dr":-0.0016,"sa":0.3655},{"date":"2021-07-23","o":1726.29,"h":1726.29,"l":1673.63,"c":1695.96,"v":6096.0,"dr":0.0075,"sa":0.3637},{"date":"2021-07-26","o":1699.96,"h":1724.13,"l":1693.3,"c":1716.46,"v":31504.0,"dr":0.0121,"sa":0.3638},{"date":"2021-07-27","o":1727.63,"h":1730.46,"l":1711.63,"c":1716.46,"v":1569.0,"dr":0.0,"sa":0.3627},{"date":"2021-07-28","o":1733.29,"h":1747.29,"l":1703.46,"c":1708.96,"v":3078.0,"dr":-0.0044,"sa":0.3623},{"date":"2021-07-29","o":1675.8,"h":1731.63,"l":1675.8,"c":1708.96,"v":1269.0,"dr":0.0,"sa":0.3586},{"date":"2021-07-30","o":1692.13,"h":1718.63,"l":1692.13,"c":1700.13,"v":843.0,"dr":-0.0052,"sa":0.3578},{"date":"2021-08-02","o":1733.29,"h":1733.29,"l":1709.96,"c":1713.79,"v":687.0,"dr":0.008,"sa":0.3575},{"date":"2021-08-03","o":1733.29,"h":1799.63,"l":1701.96,"c":1734.13,"v":2772.0,"dr":0.0119,"sa":0.3576},{"date":"2021-08-04","o":1751.96,"h":1765.29,"l":1698.96,"c":1712.46,"v":792.0,"dr":-0.0125,"sa":0.3556},{"date":"2021-08-05","o":1712.46,"h":1729.96,"l":1685.8,"c":1689.3,"v":1437.0,"dr":-0.0135,"sa":0.3558},{"date":"2021-08-06","o":1724.96,"h":1724.96,"l":1695.13,"c":1714.46,"v":726.0,"dr":0.0149,"sa":0.356},{"date":"2021-08-09","o":1728.29,"h":1728.29,"l":1660.3,"c":1665.96,"v":1059.0,"dr":-0.0283,"sa":0.3573},{"date":"2021-08-10","o":1666.63,"h":1677.13,"l":1656.8,"c":1672.13,"v":492.0,"dr":0.0037,"sa":0.357},{"date":"2021-08-11","o":1672.46,"h":1687.3,"l":1672.46,"c":1681.3,"v":1200.0,"dr":0.0055,"sa":0.357},{"date":"2021-08-12","o":1679.96,"h":1699.96,"l":1665.46,"c":1665.46,"v":2370.0,"dr":-0.0094,"sa":0.3567},{"date":"2021-08-13","o":1708.3,"h":1709.96,"l":1660.96,"c":1706.3,"v":393.0,"dr":0.0245,"sa":0.3567},{"date":"2021-08-17","o":1666.63,"h":1712.29,"l":1663.46,"c":1681.96,"v":528.0,"dr":-0.0143,"sa":0.357},{"date":"2021-08-18","o":1687.8,"h":1687.8,"l":1642.63,"c":1648.46,"v":1254.0,"dr":-0.0199,"sa":0.3576},{"date":"2021-08-19","o":1666.3,"h":1666.3,"l":1626.63,"c":1649.96,"v":519.0,"dr":0.0009,"sa":0.357},{"date":"2021-08-20","o":1666.63,"h":1669.96,"l":1653.3,"c":1669.96,"v":1362.0,"dr":0.0121,"sa":0.3537},{"date":"2021-08-23","o":1666.63,"h":1666.63,"l":1633.13,"c":1647.96,"v":1323.0,"dr":-0.0132,"sa":0.3517},{"date":"2021-08-24","o":1646.63,"h":1649.96,"l":1623.13,"c":1648.96,"v":1875.0,"dr":0.0006,"sa":0.3517},{"date":"2021-08-25","o":1623.96,"h":1653.96,"l":1623.96,"c":1640.46,"v":1062.0,"dr":-0.0052,"sa":0.3508},{"date":"2021-08-26","o":1641.96,"h":1655.63,"l":1640.96,"c":1642.63,"v":1317.0,"dr":0.0013,"sa":0.3494},{"date":"2021-08-27","o":1661.63,"h":1661.63,"l":1616.63,"c":1656.63,"v":1761.0,"dr":0.0085,"sa":0.3476},{"date":"2021-08-30","o":1631.63,"h":1652.46,"l":1621.46,"c":1629.3,"v":600.0,"dr":-0.0165,"sa":0.3478},{"date":"2021-08-31","o":1622.46,"h":1661.3,"l":1622.46,"c":1647.13,"v":828.0,"dr":0.0109,"sa":0.3478},{"date":"2021-09-01","o":1699.63,"h":1699.63,"l":1634.13,"c":1648.8,"v":1293.0,"dr":0.001,"sa":0.3477},{"date":"2021-09-02","o":1649.96,"h":1653.63,"l":1643.3,"c":1652.8,"v":1542.0,"dr":0.0024,"sa":0.3477},{"date":"2021-09-03","o":1651.63,"h":1656.63,"l":1621.8,"c":1647.8,"v":141.0,"dr":-0.003,"sa":0.3471},{"date":"2021-09-06","o":1680.3,"h":1680.3,"l":1646.3,"c":1666.63,"v":486.0,"dr":0.0114,"sa":0.3473},{"date":"2021-09-07","o":1683.3,"h":1683.3,"l":1633.3,"c":1634.13,"v":924.0,"dr":-0.0195,"sa":0.3444},{"date":"2021-09-08","o":1630.13,"h":1676.63,"l":1596.3,"c":1646.63,"v":5763.0,"dr":0.0076,"sa":0.3436},{"date":"2021-09-09","o":1663.13,"h":1663.63,"l":1650.63,"c":1661.63,"v":3903.0,"dr":0.0091,"sa":0.3437},{"date":"2021-09-10","o":1661.8,"h":1679.96,"l":1654.96,"c":1669.8,"v":993.0,"dr":0.0049,"sa":0.3437},{"date":"2021-09-13","o":1633.3,"h":1666.63,"l":1633.3,"c":1643.8,"v":702.0,"dr":-0.0156,"sa":0.344},{"date":"2021-09-14","o":1647.3,"h":1647.3,"l":1603.96,"c":1621.3,"v":738.0,"dr":-0.0137,"sa":0.3438},{"date":"2021-09-15","o":1602.8,"h":1648.63,"l":1602.8,"c":1639.96,"v":636.0,"dr":0.0115,"sa":0.3418},{"date":"2021-09-16","o":1643.3,"h":1666.63,"l":1613.13,"c":1648.8,"v":4968.0,"dr":0.0054,"sa":0.3415},{"date":"2021-09-17","o":1646.46,"h":1648.8,"l":1632.96,"c":1645.8,"v":3294.0,"dr":-0.0018,"sa":0.3415},{"date":"2021-09-20","o":1645.63,"h":1654.96,"l":1619.96,"c":1648.3,"v":4302.0,"dr":0.0015,"sa":0.3415},{"date":"2021-09-21","o":1648.3,"h":1679.63,"l":1645.63,"c":1652.46,"v":1824.0,"dr":0.0025,"sa":0.3408},{"date":"2021-09-22","o":1666.63,"h":1725.96,"l":1666.63,"c":1687.13,"v":1782.0,"dr":0.021,"sa":0.3413},{"date":"2021-09-23","o":1683.3,"h":1741.46,"l":1683.3,"c":1735.29,"v":1491.0,"dr":0.0285,"sa":0.3423},{"date":"2021-09-24","o":1641.96,"h":1766.63,"l":1641.96,"c":1763.13,"v":5343.0,"dr":0.016,"sa":0.3425},{"date":"2021-09-27","o":1763.29,"h":1799.96,"l":1763.13,"c":1791.63,"v":1959.0,"dr":0.0162,"sa":0.3428},{"date":"2021-09-28","o":1791.29,"h":1791.29,"l":1710.46,"c":1778.79,"v":2814.0,"dr":-0.0072,"sa":0.3381},{"date":"2021-09-29","o":1769.96,"h":1826.63,"l":1766.63,"c":1806.13,"v":4740.0,"dr":0.0154,"sa":0.3365},{"date":"2021-09-30","o":1805.63,"h":1817.46,"l":1749.96,"c":1764.96,"v":2640.0,"dr":-0.0228,"sa":0.3354},{"date":"2021-10-01","o":1802.29,"h":1846.63,"l":1801.63,"c":1839.96,"v":2190.0,"dr":0.0425,"sa":0.3378},{"date":"2021-10-04","o":1863.29,"h":1873.29,"l":1799.96,"c":1844.79,"v":891.0,"dr":0.0026,"sa":0.3333},{"date":"2021-10-05","o":1844.96,"h":1844.96,"l":1731.63,"c":1809.96,"v":1290.0,"dr":-0.0189,"sa":0.3334},{"date":"2021-10-06","o":1809.96,"h":1823.46,"l":1792.13,"c":1810.29,"v":1188.0,"dr":0.0002,"sa":0.3277},{"date":"2021-10-07","o":1856.96,"h":1856.96,"l":1799.29,"c":1804.46,"v":684.0,"dr":-0.0032,"sa":0.3272},{"date":"2021-10-12","o":1808.96,"h":1808.96,"l":1786.96,"c":1792.96,"v":894.0,"dr":-0.0064,"sa":0.3262},{"date":"2021-10-13","o":1783.29,"h":1799.96,"l":1783.29,"c":1795.29,"v":747.0,"dr":0.0013,"sa":0.3259},{"date":"2021-10-14","o":1827.96,"h":1849.79,"l":1825.96,"c":1849.46,"v":480.0,"dr":0.0302,"sa":0.3267},{"date":"2021-10-15","o":1854.63,"h":1873.29,"l":1854.46,"c":1869.96,"v":669.0,"dr":0.0111,"sa":0.3268},{"date":"2021-10-18","o":1872.62,"h":1886.29,"l":1840.96,"c":1847.46,"v":423.0,"dr":-0.012,"sa":0.3265},{"date":"2021-10-19","o":1828.96,"h":1857.79,"l":1828.96,"c":1851.13,"v":1143.0,"dr":0.002,"sa":0.3252},{"date":"2021-10-20","o":1837.13,"h":1856.79,"l":1837.13,"c":1850.29,"v":2421.0,"dr":-0.0005,"sa":0.3221},{"date":"2021-10-21","o":1736.63,"h":1812.96,"l":1696.3,"c":1700.96,"v":44725.0,"dr":-0.0807,"sa":0.3314},{"date":"2021-10-22","o":1716.63,"h":1733.29,"l":1698.63,"c":1709.96,"v":19506.0,"dr":0.0053,"sa":0.3278},{"date":"2021-10-25","o":1746.63,"h":1746.63,"l":1699.96,"c":1704.13,"v":12453.0,"dr":-0.0034,"sa":0.3278},{"date":"2021-10-26","o":1704.96,"h":1766.63,"l":1693.3,"c":1717.96,"v":7824.0,"dr":0.0081,"sa":0.3277},{"date":"2021-10-27","o":1716.96,"h":1732.96,"l":1683.3,"c":1689.63,"v":7785.0,"dr":-0.0165,"sa":0.3267},{"date":"2021-10-28","o":1696.63,"h":1726.63,"l":1696.63,"c":1721.46,"v":3954.0,"dr":0.0188,"sa":0.3247},{"date":"2021-10-29","o":1743.29,"h":1753.63,"l":1711.13,"c":1743.63,"v":4380.0,"dr":0.0129,"sa":0.3249},{"date":"2021-11-01","o":1766.63,"h":1808.29,"l":1740.29,"c":1806.29,"v":12165.0,"dr":0.0359,"sa":0.3258},{"date":"2021-11-02","o":1826.63,"h":1833.29,"l":1718.79,"c":1825.96,"v":19689.0,"dr":0.0109,"sa":0.3245},{"date":"2021-11-03","o":1829.63,"h":1849.96,"l":1816.96,"c":1827.46,"v":7371.0,"dr":0.0008,"sa":0.3242},{"date":"2021-11-04","o":1799.96,"h":1799.96,"l":1732.79,"c":1742.46,"v":31705.0,"dr":-0.0465,"sa":0.3257},{"date":"2021-11-05","o":1781.29,"h":1786.29,"l":1763.29,"c":1785.96,"v":8667.0,"dr":0.025,"sa":0.3257},{"date":"2021-11-08","o":1796.29,"h":1798.29,"l":1783.29,"c":1790.79,"v":6678.0,"dr":0.0027,"sa":0.3089},{"date":"2021-11-09","o":1790.63,"h":1790.63,"l":1699.96,"c":1721.63,"v":7977.0,"dr":-0.0386,"sa":0.3085},{"date":"2021-11-10","o":1723.29,"h":1737.29,"l":1703.3,"c":1709.13,"v":3504.0,"dr":-0.0073,"sa":0.2991},{"date":"2021-11-11","o":1706.8,"h":1755.46,"l":1696.46,"c":1702.46,"v":7272.0,"dr":-0.0039,"sa":0.297},{"date":"2021-11-12","o":1733.29,"h":1739.96,"l":1701.96,"c":1717.79,"v":8496.0,"dr":0.009,"sa":0.2969},{"date":"2021-11-15","o":1729.96,"h":1729.96,"l":1650.8,"c":1659.96,"v":4710.0,"dr":-0.0337,"sa":0.299},{"date":"2021-11-16","o":1677.96,"h":1682.8,"l":1646.96,"c":1677.63,"v":2022.0,"dr":0.0106,"sa":0.299},{"date":"2021-11-17","o":1677.63,"h":1695.3,"l":1652.3,"c":1670.8,"v":2265.0,"dr":-0.0041,"sa":0.2981},{"date":"2021-11-18","o":1670.8,"h":1689.96,"l":1642.63,"c":1658.8,"v":5787.0,"dr":-0.0072,"sa":0.2969},{"date":"2021-11-19","o":1658.96,"h":1674.46,"l":1639.46,"c":1660.46,"v":1728.0,"dr":0.001,"sa":0.2957},{"date":"2021-11-23","o":1659.96,"h":1698.63,"l":1658.3,"c":1690.63,"v":2601.0,"dr":0.0182,"sa":0.2951},{"date":"2021-11-24","o":1703.3,"h":1703.3,"l":1672.3,"c":1688.13,"v":2166.0,"dr":-0.0015,"sa":0.2952},{"date":"2021-11-25","o":1676.63,"h":1706.63,"l":1674.96,"c":1704.96,"v":465.0,"dr":0.01,"sa":0.2953},{"date":"2021-11-26","o":1685.13,"h":1703.3,"l":1616.63,"c":1638.3,"v":10995.0,"dr":-0.0391,"sa":0.2954},{"date":"2021-11-29","o":1641.63,"h":1724.29,"l":1641.63,"c":1683.63,"v":2865.0,"dr":0.0277,"sa":0.2954},{"date":"2021-11-30","o":1681.46,"h":1688.3,"l":1654.96,"c":1670.46,"v":1950.0,"dr":-0.0078,"sa":0.2955},{"date":"2021-12-01","o":1672.13,"h":1716.63,"l":1662.8,"c":1707.3,"v":3768.0,"dr":0.0221,"sa":0.2962},{"date":"2021-12-02","o":1707.3,"h":1718.29,"l":1682.63,"c":1714.96,"v":2541.0,"dr":0.0045,"sa":0.2959},{"date":"2021-12-03","o":1733.29,"h":1746.96,"l":1696.13,"c":1732.79,"v":3483.0,"dr":0.0104,"sa":0.2959},{"date":"2021-12-06","o":1729.96,"h":1775.46,"l":1726.29,"c":1760.46,"v":3429.0,"dr":0.016,"sa":0.2959},{"date":"2021-12-07","o":1774.96,"h":1777.13,"l":1749.96,"c":1753.46,"v":1500.0,"dr":-0.004,"sa":0.2948},{"date":"2021-12-09","o":1755.63,"h":1769.46,"l":1716.63,"c":1727.96,"v":1716.0,"dr":-0.0145,"sa":0.2952},{"date":"2021-12-10","o":1786.63,"h":1786.63,"l":1723.96,"c":1726.46,"v":1590.0,"dr":-0.0009,"sa":0.295},{"date":"2021-12-13","o":1749.96,"h":1749.96,"l":1661.96,"c":1668.46,"v":4647.0,"dr":-0.0336,"sa":0.297},{"date":"2021-12-14","o":1683.8,"h":1704.96,"l":1640.63,"c":1678.46,"v":2670.0,"dr":0.006,"sa":0.2966},{"date":"2021-12-15","o":1698.13,"h":1702.96,"l":1618.63,"c":1645.8,"v":2589.0,"dr":-0.0195,"sa":0.2964},{"date":"2021-12-16","o":1650.3,"h":1710.46,"l":1633.3,"c":1705.63,"v":2127.0,"dr":0.0364,"sa":0.2985},{"date":"2021-12-17","o":1699.96,"h":1753.29,"l":1699.96,"c":1749.96,"v":11325.0,"dr":0.026,"sa":0.2994},{"date":"2021-12-20","o":1783.29,"h":1783.29,"l":1710.46,"c":1741.46,"v":3729.0,"dr":-0.0049,"sa":0.2991},{"date":"2021-12-21","o":1761.29,"h":1795.96,"l":1749.96,"c":1786.29,"v":4008.0,"dr":0.0257,"sa":0.2994},{"date":"2021-12-22","o":1786.96,"h":1803.29,"l":1772.29,"c":1794.96,"v":6351.0,"dr":0.0049,"sa":0.2977},{"date":"2021-12-23","o":1813.29,"h":1819.96,"l":1770.13,"c":1774.63,"v":3723.0,"dr":-0.0113,"sa":0.2977},{"date":"2021-12-27","o":1776.29,"h":1783.29,"l":1734.63,"c":1739.63,"v":10698.0,"dr":-0.0197,"sa":0.2985},{"date":"2021-12-28","o":1767.96,"h":1767.96,"l":1735.96,"c":1756.46,"v":6552.0,"dr":0.0097,"sa":0.2986},{"date":"2021-12-29","o":1756.46,"h":1811.63,"l":1743.96,"c":1781.96,"v":2277.0,"dr":0.0145,"sa":0.2987},{"date":"2021-12-30","o":1805.96,"h":1816.63,"l":1784.29,"c":1800.79,"v":2598.0,"dr":0.0106,"sa":0.2988},{"date":"2022-01-03","o":1801.29,"h":1860.46,"l":1800.63,"c":1856.79,"v":8691.0,"dr":0.0311,"sa":0.2984},{"date":"2022-01-04","o":1863.62,"h":1914.12,"l":1863.62,"c":1890.96,"v":8682.0,"dr":0.0184,"sa":0.2989},{"date":"2022-01-05","o":1891.62,"h":1956.29,"l":1863.12,"c":1931.29,"v":6102.0,"dr":0.0213,"sa":0.2988},{"date":"2022-01-06","o":1909.29,"h":1928.62,"l":1857.29,"c":1895.46,"v":5994.0,"dr":-0.0186,"sa":0.2994},{"date":"2022-01-07","o":1855.63,"h":1931.79,"l":1853.29,"c":1898.62,"v":3051.0,"dr":0.0017,"sa":0.2991},{"date":"2022-01-10","o":1866.62,"h":1929.79,"l":1866.62,"c":1920.29,"v":2658.0,"dr":0.0114,"sa":0.2993},{"date":"2022-01-11","o":1933.29,"h":1933.29,"l":1815.96,"c":1856.29,"v":3714.0,"dr":-0.0333,"sa":0.3008},{"date":"2022-01-12","o":1839.96,"h":1933.29,"l":1836.63,"c":1851.79,"v":1872.0,"dr":-0.0024,"sa":0.2997},{"date":"2022-01-13","o":1851.63,"h":1889.62,"l":1851.63,"c":1885.79,"v":1422.0,"dr":0.0184,"sa":0.2991},{"date":"2022-01-14","o":1859.96,"h":1899.96,"l":1823.96,"c":1858.29,"v":1617.0,"dr":-0.0146,"sa":0.2995},{"date":"2022-01-17","o":1867.62,"h":1867.62,"l":1853.63,"c":1853.63,"v":378.0,"dr":-0.0025,"sa":0.2994},{"date":"2022-01-18","o":1853.63,"h":1886.29,"l":1853.63,"c":1868.29,"v":2370.0,"dr":0.0079,"sa":0.2994},{"date":"2022-01-19","o":1868.29,"h":1929.96,"l":1861.46,"c":1881.62,"v":1362.0,"dr":0.0071,"sa":0.2993},{"date":"2022-01-20","o":1881.62,"h":1943.79,"l":1877.46,"c":1943.29,"v":2652.0,"dr":0.0328,"sa":0.3007},{"date":"2022-01-21","o":1944.96,"h":1963.29,"l":1930.29,"c":1933.12,"v":1689.0,"dr":-0.0052,"sa":0.3001},{"date":"2022-01-24","o":1981.62,"h":1981.62,"l":1889.96,"c":1899.96,"v":2484.0,"dr":-0.0172,"sa":0.3006},{"date":"2022-01-25","o":1966.62,"h":2096.62,"l":1949.96,"c":2076.62,"v":5619.0,"dr":0.093,"sa":0.3141},{"date":"2022-01-26","o":2076.62,"h":2133.29,"l":2033.29,"c":2051.62,"v":5778.0,"dr":-0.012,"sa":0.3144},{"date":"2022-01-27","o":2033.29,"h":2110.62,"l":1999.96,"c":2073.79,"v":1167.0,"dr":0.0108,"sa":0.3142},{"date":"2022-01-28","o":2073.79,"h":2073.79,"l":1958.62,"c":1993.29,"v":4614.0,"dr":-0.0388,"sa":0.3161},{"date":"2022-01-31","o":1999.96,"h":2007.45,"l":1969.96,"c":1971.46,"v":1086.0,"dr":-0.011,"sa":0.3007},{"date":"2022-02-01","o":1993.29,"h":2054.79,"l":1986.62,"c":2023.79,"v":19401.0,"dr":0.0265,"sa":0.3015},{"date":"2022-02-02","o":2098.29,"h":2098.29,"l":1993.96,"c":2001.62,"v":2283.0,"dr":-0.011,"sa":0.2999},{"date":"2022-02-04","o":1999.96,"h":2049.95,"l":1999.96,"c":2023.62,"v":23509.0,"dr":0.011,"sa":0.3},{"date":"2022-02-07","o":2049.95,"h":2049.95,"l":2002.12,"c":2018.12,"v":744.0,"dr":-0.0027,"sa":0.2995},{"date":"2022-02-08","o":1999.96,"h":2011.45,"l":1966.62,"c":1968.79,"v":2889.0,"dr":-0.0244,"sa":0.3003},{"date":"2022-02-09","o":1968.96,"h":1990.29,"l":1951.62,"c":1968.12,"v":3150.0,"dr":-0.0003,"sa":0.3001},{"date":"2022-02-10","o":1996.62,"h":1996.62,"l":1866.79,"c":1904.96,"v":1533.0,"dr":-0.0321,"sa":0.302},{"date":"2022-02-11","o":1899.96,"h":1981.62,"l":1883.29,"c":1902.79,"v":930.0,"dr":-0.0011,"sa":0.3019},{"date":"2022-02-14","o":1903.29,"h":1907.29,"l":1828.29,"c":1844.13,"v":2172.0,"dr":-0.0308,"sa":0.3032},{"date":"2022-02-15","o":1883.29,"h":1883.29,"l":1827.46,"c":1833.13,"v":375.0,"dr":-0.006,"sa":0.3033},{"date":"2022-02-16","o":1843.29,"h":1843.29,"l":1808.29,"c":1813.63,"v":1554.0,"dr":-0.0106,"sa":0.3035},{"date":"2022-02-17","o":1813.63,"h":1813.63,"l":1755.63,"c":1764.63,"v":984.0,"dr":-0.027,"sa":0.3047},{"date":"2022-02-18","o":1764.96,"h":1811.63,"l":1697.8,"c":1712.63,"v":1335.0,"dr":-0.0295,"sa":0.3061},{"date":"2022-02-21","o":1711.96,"h":1723.29,"l":1633.3,"c":1716.63,"v":183.0,"dr":0.0023,"sa":0.3045},{"date":"2022-02-22","o":1709.96,"h":1716.96,"l":1648.8,"c":1649.3,"v":2826.0,"dr":-0.0392,"sa":0.3071},{"date":"2022-02-23","o":1640.63,"h":1677.8,"l":1616.96,"c":1659.63,"v":408.0,"dr":0.0063,"sa":0.3059},{"date":"2022-02-24","o":1659.3,"h":1659.3,"l":1533.47,"c":1639.96,"v":2097.0,"dr":-0.0119,"sa":0.3059},{"date":"2022-02-25","o":1659.3,"h":1666.63,"l":1641.46,"c":1656.3,"v":1842.0,"dr":0.01,"sa":0.3049},{"date":"2022-03-02","o":1618.3,"h":1670.96,"l":1609.96,"c":1670.96,"v":3336.0,"dr":0.0089,"sa":0.3049},{"date":"2022-03-03","o":1694.3,"h":1696.63,"l":1669.63,"c":1695.63,"v":648.0,"dr":0.0148,"sa":0.2981},{"date":"2022-03-04","o":1695.63,"h":1708.8,"l":1663.3,"c":1690.96,"v":666.0,"dr":-0.0028,"sa":0.2972},{"date":"2022-03-06","o":1666.63,"h":1681.46,"l":1630.8,"c":1634.3,"v":351.0,"dr":-0.0335,"sa":0.2986},{"date":"2022-03-07","o":1699.96,"h":1704.46,"l":1675.96,"c":1679.46,"v":1458.0,"dr":0.0276,"sa":0.2976},{"date":"2022-03-08","o":1679.46,"h":1699.96,"l":1664.46,"c":1683.46,"v":666.0,"dr":0.0024,"sa":0.2963},{"date":"2022-03-09","o":1666.63,"h":1681.46,"l":1630.8,"c":1634.3,"v":351.0,"dr":-0.0292,"sa":0.2979},{"date":"2022-03-10","o":1666.63,"h":1666.63,"l":1572.8,"c":1580.3,"v":1293.0,"dr":-0.033,"sa":0.2994},{"date":"2022-03-11","o":1579.96,"h":1610.96,"l":1548.3,"c":1573.3,"v":1263.0,"dr":-0.0044,"sa":0.2969},{"date":"2022-03-14","o":1533.3,"h":1577.8,"l":1533.3,"c":1549.63,"v":831.0,"dr":-0.015,"sa":0.2922},{"date":"2022-03-15","o":1533.3,"h":1594.8,"l":1532.13,"c":1586.96,"v":2283.0,"dr":0.0241,"sa":0.2925},{"date":"2022-03-16","o":1589.96,"h":1650.63,"l":1589.96,"c":1640.63,"v":945.0,"dr":0.0338,"sa":0.2943},{"date":"2022-03-17","o":1657.46,"h":1683.3,"l":1654.46,"c":1666.63,"v":249.0,"dr":0.0158,"sa":0.2947},{"date":"2022-03-18","o":1649.96,"h":1682.13,"l":1649.96,"c":1679.63,"v":399.0,"dr":0.0078,"sa":0.2944},{"date":"2022-03-21","o":1687.96,"h":1687.96,"l":1668.96,"c":1682.3,"v":228.0,"dr":0.0016,"sa":0.2943},{"date":"2022-03-22","o":1705.13,"h":1721.79,"l":1696.63,"c":1720.63,"v":321.0,"dr":0.0228,"sa":0.2949},{"date":"2022-03-23","o":1704.8,"h":1733.29,"l":1704.8,"c":1723.96,"v":1800.0,"dr":0.0019,"sa":0.2949},{"date":"2022-03-25","o":1766.63,"h":1766.63,"l":1734.13,"c":1753.63,"v":5436.0,"dr":0.0172,"sa":0.2953},{"date":"2022-03-28","o":1753.96,"h":1753.96,"l":1710.3,"c":1721.96,"v":762.0,"dr":-0.0181,"sa":0.2956},{"date":"2022-03-29","o":1796.63,"h":1796.63,"l":1680.96,"c":1687.63,"v":957.0,"dr":-0.0199,"sa":0.2954},{"date":"2022-03-30","o":1691.63,"h":1703.3,"l":1684.13,"c":1689.96,"v":570.0,"dr":0.0014,"sa":0.2951},{"date":"2022-03-31","o":1691.63,"h":1703.63,"l":1663.3,"c":1663.3,"v":357.0,"dr":-0.0158,"sa":0.2928},{"date":"2022-04-01","o":1639.96,"h":1652.96,"l":1622.3,"c":1651.8,"v":1017.0,"dr":-0.0069,"sa":0.2913},{"date":"2022-04-04","o":1650.13,"h":1652.46,"l":1630.3,"c":1652.46,"v":681.0,"dr":0.0004,"sa":0.2901},{"date":"2022-04-05","o":1633.3,"h":1683.13,"l":1625.46,"c":1625.46,"v":639.0,"dr":-0.0163,"sa":0.2906},{"date":"2022-04-06","o":1573.3,"h":1641.96,"l":1573.3,"c":1639.3,"v":570.0,"dr":0.0085,"sa":0.2907},{"date":"2022-04-07","o":1679.96,"h":1679.96,"l":1608.3,"c":1633.13,"v":1344.0,"dr":-0.0038,"sa":0.2907},{"date":"2022-04-08","o":1633.3,"h":1637.63,"l":1612.3,"c":1620.3,"v":933.0,"dr":-0.0079,"sa":0.2897},{"date":"2022-04-11","o":1620.3,"h":1634.3,"l":1604.63,"c":1606.63,"v":423.0,"dr":-0.0084,"sa":0.2898},{"date":"2022-04-12","o":1613.63,"h":1621.46,"l":1599.96,"c":1606.8,"v":1044.0,"dr":0.0001,"sa":0.2898},{"date":"2022-04-13","o":1596.63,"h":1608.63,"l":1579.96,"c":1601.96,"v":624.0,"dr":-0.003,"sa":0.2898},{"date":"2022-04-18","o":1608.63,"h":1618.3,"l":1579.46,"c":1594.96,"v":1569.0,"dr":-0.0044,"sa":0.2896},{"date":"2022-04-19","o":1594.96,"h":1650.3,"l":1594.96,"c":1646.63,"v":1689.0,"dr":0.0324,"sa":0.2911},{"date":"2022-04-20","o":1720.13,"h":1799.96,"l":1720.13,"c":1793.96,"v":2493.0,"dr":0.0895,"sa":0.3036},{"date":"2022-04-21","o":1820.46,"h":1916.62,"l":1820.46,"c":1893.29,"v":3345.0,"dr":0.0554,"sa":0.3084},{"date":"2022-04-22","o":1893.62,"h":1951.62,"l":1888.46,"c":1932.96,"v":3180.0,"dr":0.021,"sa":0.309},{"date":"2022-04-25","o":1932.96,"h":1941.62,"l":1865.46,"c":1940.29,"v":966.0,"dr":0.0038,"sa":0.3088},{"date":"2022-04-26","o":1938.29,"h":1956.62,"l":1909.79,"c":1948.62,"v":864.0,"dr":0.0043,"sa":0.3088},{"date":"2022-04-27","o":1956.62,"h":1956.62,"l":1882.79,"c":1886.96,"v":2271.0,"dr":-0.0316,"sa":0.3072},{"date":"2022-04-28","o":1893.96,"h":1906.62,"l":1863.29,"c":1873.79,"v":783.0,"dr":-0.007,"sa":0.3052},{"date":"2022-04-29","o":1873.96,"h":1873.96,"l":1804.46,"c":1828.46,"v":609.0,"dr":-0.0242,"sa":0.3055},{"date":"2022-05-02","o":1833.29,"h":1867.12,"l":1799.96,"c":1862.79,"v":612.0,"dr":0.0188,"sa":0.3058},{"date":"2022-05-03","o":1862.62,"h":1899.96,"l":1827.79,"c":1828.63,"v":2610.0,"dr":-0.0183,"sa":0.3064},{"date":"2022-05-04","o":1826.63,"h":1869.62,"l":1826.63,"c":1865.46,"v":1212.0,"dr":0.0201,"sa":0.3069},{"date":"2022-05-05","o":1899.96,"h":1902.62,"l":1860.12,"c":1866.62,"v":3429.0,"dr":0.0006,"sa":0.3064},{"date":"2022-05-06","o":1946.62,"h":1946.62,"l":1871.79,"c":1916.62,"v":597.0,"dr":0.0268,"sa":0.3074},{"date":"2022-05-09","o":1916.62,"h":1916.62,"l":1868.29,"c":1872.29,"v":3003.0,"dr":-0.0231,"sa":0.308},{"date":"2022-05-10","o":1859.62,"h":1859.62,"l":1780.29,"c":1800.29,"v":1497.0,"dr":-0.0385,"sa":0.3077},{"date":"2022-05-11","o":1854.63,"h":1854.63,"l":1810.79,"c":1813.29,"v":1173.0,"dr":0.0072,"sa":0.3078},{"date":"2022-05-12","o":1813.29,"h":1849.96,"l":1811.79,"c":1845.96,"v":951.0,"dr":0.018,"sa":0.3082},{"date":"2022-05-13","o":1846.63,"h":1899.96,"l":1831.63,"c":1898.62,"v":279.0,"dr":0.0285,"sa":0.3092},{"date":"2022-05-16","o":1886.29,"h":1941.29,"l":1875.96,"c":1926.12,"v":606.0,"dr":0.0145,"sa":0.3094},{"date":"2022-05-19","o":1812.46,"h":1851.29,"l":1812.46,"c":1835.46,"v":969.0,"dr":-0.0471,"sa":0.313},{"date":"2022-05-20","o":1828.29,"h":1828.29,"l":1778.29,"c":1799.29,"v":951.0,"dr":-0.0197,"sa":0.3129},{"date":"2022-05-23","o":1823.79,"h":1852.46,"l":1809.13,"c":1846.63,"v":1113.0,"dr":0.0263,"sa":0.3133},{"date":"2022-05-24","o":1847.79,"h":1910.12,"l":1846.63,"c":1907.46,"v":3651.0,"dr":0.0329,"sa":0.313},{"date":"2022-05-26","o":1925.62,"h":1959.96,"l":1918.96,"c":1954.79,"v":879.0,"dr":0.0248,"sa":0.3139},{"date":"2022-05-27","o":1973.79,"h":1986.62,"l":1961.46,"c":1961.79,"v":1248.0,"dr":0.0036,"sa":0.3138},{"date":"2022-05-30","o":1933.62,"h":1989.96,"l":1916.79,"c":1929.96,"v":498.0,"dr":-0.0162,"sa":0.3143},{"date":"2022-05-31","o":1939.29,"h":1966.62,"l":1939.29,"c":1955.79,"v":915.0,"dr":0.0134,"sa":0.3145},{"date":"2022-06-01","o":1949.29,"h":1971.29,"l":1936.79,"c":1966.29,"v":6759.0,"dr":0.0054,"sa":0.3139},{"date":"2022-06-02","o":1923.62,"h":1952.79,"l":1923.62,"c":1943.79,"v":240.0,"dr":-0.0114,"sa":0.314},{"date":"2022-06-03","o":1984.96,"h":1985.12,"l":1957.79,"c":1980.62,"v":471.0,"dr":0.0189,"sa":0.3141},{"date":"2022-06-06","o":1999.62,"h":2018.29,"l":1998.29,"c":2001.12,"v":771.0,"dr":0.0104,"sa":0.3141},{"date":"2022-06-07","o":1997.96,"h":2003.62,"l":1983.96,"c":1993.96,"v":783.0,"dr":-0.0036,"sa":0.3141},{"date":"2022-06-08","o":1976.96,"h":1987.29,"l":1959.12,"c":1984.62,"v":432.0,"dr":-0.0047,"sa":0.3142},{"date":"2022-06-09","o":1968.96,"h":2028.95,"l":1968.96,"c":2021.29,"v":1809.0,"dr":0.0185,"sa":0.3146},{"date":"2022-06-10","o":2021.29,"h":2067.29,"l":1997.96,"c":2067.29,"v":1116.0,"dr":0.0228,"sa":0.3149},{"date":"2022-06-13","o":2124.95,"h":2176.28,"l":2110.29,"c":2161.95,"v":2739.0,"dr":0.0458,"sa":0.318},{"date":"2022-06-14","o":2167.95,"h":2192.45,"l":2142.62,"c":2180.95,"v":1161.0,"dr":0.0088,"sa":0.3179},{"date":"2022-06-15","o":2194.28,"h":2201.12,"l":2166.28,"c":2188.95,"v":1098.0,"dr":0.0037,"sa":0.3179},{"date":"2022-06-16","o":2191.95,"h":2201.45,"l":2157.45,"c":2198.78,"v":1902.0,"dr":0.0045,"sa":0.3179},{"date":"2022-06-21","o":2233.28,"h":2233.28,"l":2192.45,"c":2214.78,"v":1608.0,"dr":0.0073,"sa":0.3179},{"date":"2022-06-22","o":2202.95,"h":2210.45,"l":2163.62,"c":2178.12,"v":474.0,"dr":-0.0166,"sa":0.3183},{"date":"2022-06-23","o":2178.28,"h":2195.78,"l":2149.95,"c":2182.62,"v":279.0,"dr":0.0021,"sa":0.3183},{"date":"2022-06-24","o":2213.28,"h":2243.45,"l":2198.12,"c":2230.78,"v":186.0,"dr":0.0221,"sa":0.3182},{"date":"2022-06-27","o":2229.95,"h":2328.11,"l":2229.95,"c":2328.11,"v":1770.0,"dr":0.0436,"sa":0.321},{"date":"2022-06-28","o":2372.95,"h":2422.45,"l":2324.95,"c":2366.61,"v":1488.0,"dr":0.0165,"sa":0.3213},{"date":"2022-06-29","o":2371.61,"h":2375.61,"l":2321.78,"c":2356.45,"v":2556.0,"dr":-0.0043,"sa":0.3212},{"date":"2022-06-30","o":2327.61,"h":2409.28,"l":2327.61,"c":2399.11,"v":3324.0,"dr":0.0181,"sa":0.3212},{"date":"2022-07-01","o":2409.11,"h":2409.11,"l":2342.28,"c":2369.45,"v":3849.0,"dr":-0.0124,"sa":0.3211},{"date":"2022-07-04","o":2416.61,"h":2516.61,"l":2416.61,"c":2514.78,"v":711.0,"dr":0.0613,"sa":0.3265},{"date":"2022-07-05","o":2566.61,"h":2591.94,"l":2385.45,"c":2536.44,"v":21663.0,"dr":0.0086,"sa":0.3265},{"date":"2022-07-06","o":2549.94,"h":2589.78,"l":2499.94,"c":2573.28,"v":1068.0,"dr":0.0145,"sa":0.3263},{"date":"2022-07-07","o":2599.94,"h":2786.6,"l":2583.28,"c":2786.6,"v":504.0,"dr":0.0829,"sa":0.3356},{"date":"2022-07-08","o":2766.6,"h":2829.6,"l":2743.27,"c":2829.6,"v":31618.0,"dr":0.0154,"sa":0.3359},{"date":"2022-07-11","o":2829.6,"h":2829.6,"l":2754.94,"c":2809.94,"v":2199.0,"dr":-0.0069,"sa":0.3354},{"date":"2022-07-12","o":2805.27,"h":2826.27,"l":2697.44,"c":2711.44,"v":4173.0,"dr":-0.0351,"sa":0.3374},{"date":"2022-07-13","o":2678.11,"h":2682.11,"l":2644.61,"c":2655.44,"v":1113.0,"dr":-0.0207,"sa":0.3355},{"date":"2022-07-14","o":2668.27,"h":2757.6,"l":2666.61,"c":2755.27,"v":2796.0,"dr":0.0376,"sa":0.3372},{"date":"2022-07-15","o":2767.94,"h":2804.27,"l":2749.94,"c":2797.94,"v":930.0,"dr":0.0155,"sa":0.3367},{"date":"2022-07-18","o":2799.94,"h":2828.77,"l":2780.77,"c":2805.44,"v":7317.0,"dr":0.0027,"sa":0.3366},{"date":"2022-07-19","o":2613.27,"h":2701.61,"l":2606.61,"c":2698.94,"v":18861.0,"dr":-0.038,"sa":0.339},{"date":"2022-07-20","o":2694.27,"h":2699.94,"l":2651.27,"c":2685.11,"v":11796.0,"dr":-0.0051,"sa":0.3388},{"date":"2022-07-21","o":2672.94,"h":2877.77,"l":2636.94,"c":2828.94,"v":9273.0,"dr":0.0536,"sa":0.3426},{"date":"2022-07-22","o":2829.94,"h":2861.1,"l":2696.61,"c":2780.1,"v":6297.0,"dr":-0.0173,"sa":0.3432},{"date":"2022-07-25","o":2808.1,"h":2842.94,"l":2732.94,"c":2819.44,"v":2274.0,"dr":0.0142,"sa":0.3432},{"date":"2022-07-26","o":2819.94,"h":2876.6,"l":2796.77,"c":2843.27,"v":4266.0,"dr":0.0085,"sa":0.3432},{"date":"2022-07-27","o":2848.44,"h":2881.27,"l":2828.27,"c":2868.27,"v":4419.0,"dr":0.0088,"sa":0.3432},{"date":"2022-07-28","o":2840.1,"h":2856.27,"l":2634.94,"c":2715.61,"v":5781.0,"dr":-0.0532,"sa":0.3472},{"date":"2022-07-29","o":2729.77,"h":2729.77,"l":2486.94,"c":2524.61,"v":2292.0,"dr":-0.0703,"sa":0.3547},{"date":"2022-08-01","o":2533.28,"h":2533.28,"l":2396.78,"c":2482.11,"v":8676.0,"dr":-0.0168,"sa":0.3551},{"date":"2022-08-02","o":2460.94,"h":2557.28,"l":2460.94,"c":2537.94,"v":2310.0,"dr":0.0225,"sa":0.3557},{"date":"2022-08-03","o":2538.28,"h":2570.28,"l":2513.28,"c":2557.44,"v":3741.0,"dr":0.0077,"sa":0.3556},{"date":"2022-08-04","o":2558.78,"h":2593.44,"l":2493.28,"c":2575.94,"v":1479.0,"dr":0.0072,"sa":0.3556},{"date":"2022-08-05","o":2567.44,"h":2595.94,"l":2511.61,"c":2517.61,"v":4728.0,"dr":-0.0226,"sa":0.3564},{"date":"2022-08-08","o":2555.44,"h":2555.44,"l":2463.94,"c":2529.11,"v":7143.0,"dr":0.0046,"sa":0.3564},{"date":"2022-08-09","o":2513.94,"h":2519.11,"l":2482.28,"c":2483.78,"v":2079.0,"dr":-0.0179,"sa":0.3569},{"date":"2022-08-10","o":2553.78,"h":2553.78,"l":2495.28,"c":2531.11,"v":5973.0,"dr":0.0191,"sa":0.3573},{"date":"2022-08-11","o":2561.11,"h":2561.11,"l":2519.44,"c":2529.44,"v":12702.0,"dr":-0.0007,"sa":0.3571},{"date":"2022-08-12","o":2542.78,"h":2583.61,"l":2510.94,"c":2565.28,"v":7245.0,"dr":0.0142,"sa":0.3571},{"date":"2022-08-16","o":2576.44,"h":2616.11,"l":2561.11,"c":2561.61,"v":5232.0,"dr":-0.0014,"sa":0.3567},{"date":"2022-08-17","o":2543.44,"h":2652.44,"l":2543.44,"c":2637.11,"v":4245.0,"dr":0.0295,"sa":0.3576},{"date":"2022-08-18","o":2636.61,"h":2729.94,"l":2636.61,"c":2728.61,"v":5169.0,"dr":0.0347,"sa":0.3578},{"date":"2022-08-19","o":2726.61,"h":2794.94,"l":2707.44,"c":2782.77,"v":5847.0,"dr":0.0198,"sa":0.3582},{"date":"2022-08-22","o":2776.44,"h":2778.44,"l":2693.94,"c":2703.27,"v":4041.0,"dr":-0.0286,"sa":0.3595},{"date":"2022-08-23","o":2675.61,"h":2718.27,"l":2665.27,"c":2698.27,"v":5574.0,"dr":-0.0018,"sa":0.3593},{"date":"2022-08-24","o":2649.44,"h":2693.61,"l":2645.44,"c":2673.61,"v":3420.0,"dr":-0.0091,"sa":0.3588},{"date":"2022-08-25","o":2666.61,"h":2699.61,"l":2637.77,"c":2648.44,"v":597.0,"dr":-0.0094,"sa":0.3586},{"date":"2022-08-26","o":2607.77,"h":2618.27,"l":2545.61,"c":2559.11,"v":1203.0,"dr":-0.0337,"sa":0.3597},{"date":"2022-08-29","o":2558.28,"h":2558.28,"l":2505.44,"c":2547.61,"v":1407.0,"dr":-0.0045,"sa":0.3598},{"date":"2022-08-30","o":2566.94,"h":2569.94,"l":2538.61,"c":2560.44,"v":2094.0,"dr":0.005,"sa":0.3597},{"date":"2022-08-31","o":2571.61,"h":2571.61,"l":2529.78,"c":2543.94,"v":777.0,"dr":-0.0064,"sa":0.3594},{"date":"2022-09-01","o":2541.78,"h":2541.78,"l":2512.61,"c":2517.11,"v":1722.0,"dr":-0.0105,"sa":0.3597},{"date":"2022-09-05","o":2566.61,"h":2598.28,"l":2433.28,"c":2545.78,"v":198.0,"dr":0.0114,"sa":0.3597},{"date":"2022-09-06","o":2431.95,"h":2431.95,"l":2393.28,"c":2414.11,"v":3087.0,"dr":-0.0517,"sa":0.3637},{"date":"2022-09-07","o":2414.95,"h":2414.95,"l":2393.28,"c":2406.61,"v":822.0,"dr":-0.0031,"sa":0.3637},{"date":"2022-09-08","o":2399.61,"h":2440.45,"l":2391.61,"c":2440.45,"v":2037.0,"dr":0.0141,"sa":0.3634},{"date":"2022-09-09","o":2444.45,"h":2446.61,"l":2419.45,"c":2423.28,"v":3117.0,"dr":-0.007,"sa":0.3634},{"date":"2022-09-12","o":2434.28,"h":2458.94,"l":2426.61,"c":2441.11,"v":1578.0,"dr":0.0074,"sa":0.3635},{"date":"2022-09-13","o":2444.95,"h":2444.95,"l":2380.28,"c":2384.45,"v":462.0,"dr":-0.0232,"sa":0.3643},{"date":"2022-09-14","o":2394.11,"h":2427.78,"l":2394.11,"c":2416.78,"v":5286.0,"dr":0.0136,"sa":0.3645},{"date":"2022-09-15","o":2394.95,"h":2483.28,"l":2394.28,"c":2469.44,"v":5214.0,"dr":0.0218,"sa":0.3649},{"date":"2022-09-16","o":2479.94,"h":2551.44,"l":2479.94,"c":2551.44,"v":2115.0,"dr":0.0332,"sa":0.3656},{"date":"2022-09-19","o":2563.28,"h":2592.11,"l":2543.78,"c":2588.11,"v":6243.0,"dr":0.0144,"sa":0.3658},{"date":"2022-09-20","o":2534.61,"h":2548.94,"l":2509.44,"c":2548.11,"v":7776.0,"dr":-0.0155,"sa":0.3661},{"date":"2022-09-21","o":2576.61,"h":2612.27,"l":2556.44,"c":2567.11,"v":4038.0,"dr":0.0075,"sa":0.3662},{"date":"2022-09-22","o":2566.11,"h":2633.27,"l":2566.11,"c":2620.77,"v":2673.0,"dr":0.0209,"sa":0.3662},{"date":"2022-09-23","o":2633.61,"h":2633.61,"l":2532.11,"c":2542.28,"v":4782.0,"dr":-0.0299,"sa":0.3673},{"date":"2022-09-26","o":2553.44,"h":2580.94,"l":2507.11,"c":2519.94,"v":558.0,"dr":-0.0088,"sa":0.3673},{"date":"2022-09-27","o":2520.28,"h":2543.11,"l":2450.95,"c":2492.78,"v":1764.0,"dr":-0.0108,"sa":0.3675},{"date":"2022-09-28","o":2480.61,"h":2519.78,"l":2464.11,"c":2513.78,"v":3933.0,"dr":0.0084,"sa":0.3676},{"date":"2022-09-29","o":2508.78,"h":2508.78,"l":2461.61,"c":2490.44,"v":5349.0,"dr":-0.0093,"sa":0.3677},{"date":"2022-09-30","o":2483.61,"h":2492.28,"l":2457.44,"c":2468.28,"v":561.0,"dr":-0.0089,"sa":0.3679},{"date":"2022-10-03","o":2483.94,"h":2519.78,"l":2470.78,"c":2515.44,"v":3957.0,"dr":0.0191,"sa":0.3678},{"date":"2022-10-05","o":2593.44,"h":2624.27,"l":2584.28,"c":2616.61,"v":2685.0,"dr":0.0402,"sa":0.3688},{"date":"2022-10-06","o":2597.44,"h":2599.78,"l":2496.78,"c":2504.78,"v":3342.0,"dr":-0.0427,"sa":0.3712},{"date":"2022-10-11","o":2447.28,"h":2447.28,"l":2394.95,"c":2407.78,"v":6864.0,"dr":-0.0387,"sa":0.3731},{"date":"2022-10-12","o":2422.95,"h":2446.45,"l":2408.28,"c":2415.45,"v":1197.0,"dr":0.0032,"sa":0.373},{"date":"2022-10-13","o":2429.95,"h":2554.11,"l":2413.28,"c":2545.61,"v":3543.0,"dr":0.0539,"sa":0.3765},{"date":"2022-10-14","o":2544.61,"h":2544.61,"l":2495.11,"c":2512.61,"v":1053.0,"dr":-0.013,"sa":0.3759},{"date":"2022-10-17","o":2557.94,"h":2557.94,"l":2480.94,"c":2482.44,"v":564.0,"dr":-0.012,"sa":0.3739},{"date":"2022-10-18","o":2524.94,"h":2524.94,"l":2480.94,"c":2480.94,"v":1536.0,"dr":-0.0006,"sa":0.374},{"date":"2022-10-19","o":2492.11,"h":2513.94,"l":2470.94,"c":2488.61,"v":5715.0,"dr":0.0031,"sa":0.3734},{"date":"2022-10-20","o":2563.28,"h":2607.27,"l":2556.44,"c":2597.11,"v":7683.0,"dr":0.0436,"sa":0.3758},{"date":"2022-10-21","o":2643.61,"h":2643.61,"l":2608.94,"c":2631.61,"v":4332.0,"dr":0.0133,"sa":0.3759},{"date":"2022-10-25","o":2676.94,"h":2710.27,"l":2672.44,"c":2705.11,"v":2541.0,"dr":0.0279,"sa":0.3767},{"date":"2022-10-26","o":2735.27,"h":2764.1,"l":2735.11,"c":2751.6,"v":1584.0,"dr":0.0172,"sa":0.377},{"date":"2022-10-27","o":2766.6,"h":2778.27,"l":2751.6,"c":2758.44,"v":960.0,"dr":0.0025,"sa":0.376},{"date":"2022-10-28","o":2813.27,"h":2849.94,"l":2807.44,"c":2826.77,"v":2754.0,"dr":0.0248,"sa":0.3765},{"date":"2022-10-31","o":2808.77,"h":2848.27,"l":2796.27,"c":2835.1,"v":1941.0,"dr":0.0029,"sa":0.3763},{"date":"2022-11-01","o":2829.6,"h":2838.6,"l":2776.6,"c":2793.27,"v":702.0,"dr":-0.0148,"sa":0.3767},{"date":"2022-11-02","o":2799.94,"h":2818.77,"l":2766.44,"c":2766.77,"v":3153.0,"dr":-0.0095,"sa":0.3768},{"date":"2022-11-03","o":2750.1,"h":2756.6,"l":2727.27,"c":2740.27,"v":885.0,"dr":-0.0096,"sa":0.3678},{"date":"2022-11-04","o":2774.1,"h":2799.77,"l":2754.1,"c":2783.6,"v":357.0,"dr":0.0158,"sa":0.368},{"date":"2022-11-07","o":2783.27,"h":2814.6,"l":2770.94,"c":2798.1,"v":510.0,"dr":0.0052,"sa":0.368},{"date":"2022-11-08","o":2823.6,"h":2851.6,"l":2812.27,"c":2840.6,"v":1479.0,"dr":0.0152,"sa":0.3682},{"date":"2022-11-09","o":2827.77,"h":2827.77,"l":2790.44,"c":2790.44,"v":243.0,"dr":-0.0177,"sa":0.3682},{"date":"2022-11-10","o":2862.94,"h":2907.43,"l":2826.77,"c":2894.77,"v":1125.0,"dr":0.0374,"sa":0.3695},{"date":"2022-11-11","o":2881.94,"h":2969.27,"l":2872.94,"c":2958.1,"v":1110.0,"dr":0.0219,"sa":0.3699},{"date":"2022-11-14","o":2957.93,"h":3019.1,"l":2951.6,"c":2981.77,"v":1449.0,"dr":0.008,"sa":0.3684},{"date":"2022-11-15","o":2980.6,"h":3066.6,"l":2959.6,"c":3066.6,"v":9393.0,"dr":0.0284,"sa":0.3692},{"date":"2022-11-16","o":3109.26,"h":3133.26,"l":3096.43,"c":3120.1,"v":681.0,"dr":0.0174,"sa":0.3695},{"date":"2022-11-17","o":3096.43,"h":3268.09,"l":3096.43,"c":3258.43,"v":1182.0,"dr":0.0443,"sa":0.3686},{"date":"2022-11-18","o":3258.26,"h":3322.59,"l":3258.26,"c":3288.76,"v":807.0,"dr":0.0093,"sa":0.368},{"date":"2022-11-22","o":3288.76,"h":3313.93,"l":3222.43,"c":3254.93,"v":729.0,"dr":-0.0103,"sa":0.3682},{"date":"2022-11-23","o":3289.93,"h":3334.93,"l":3238.26,"c":3238.26,"v":651.0,"dr":-0.0051,"sa":0.366},{"date":"2022-11-24","o":3238.26,"h":3437.26,"l":3238.26,"c":3238.26,"v":126.0,"dr":0.0,"sa":0.3659},{"date":"2022-11-25","o":3278.43,"h":3282.43,"l":3199.93,"c":3199.93,"v":552.0,"dr":-0.0118,"sa":0.3661},{"date":"2022-11-28","o":3228.93,"h":3228.93,"l":3140.76,"c":3153.76,"v":6036.0,"dr":-0.0144,"sa":0.3664},{"date":"2022-11-29","o":3139.93,"h":3166.6,"l":3118.43,"c":3137.26,"v":2943.0,"dr":-0.0052,"sa":0.3647},{"date":"2022-11-30","o":3187.43,"h":3216.59,"l":3137.1,"c":3205.26,"v":1032.0,"dr":0.0217,"sa":0.3651},{"date":"2022-12-01","o":3233.26,"h":3247.09,"l":3205.26,"c":3205.26,"v":363.0,"dr":0.0,"sa":0.3651},{"date":"2022-12-02","o":3246.26,"h":3246.26,"l":3190.43,"c":3246.26,"v":3639.0,"dr":0.0128,"sa":0.365},{"date":"2022-12-05","o":3256.93,"h":3256.93,"l":3200.93,"c":3253.09,"v":1998.0,"dr":0.0021,"sa":0.365},{"date":"2022-12-06","o":3396.59,"h":3454.26,"l":3227.43,"c":3350.09,"v":5364.0,"dr":0.0298,"sa":0.3657},{"date":"2022-12-07","o":3533.25,"h":3533.25,"l":3325.26,"c":3331.26,"v":1449.0,"dr":-0.0056,"sa":0.3658},{"date":"2022-12-12","o":3331.26,"h":3373.42,"l":3276.09,"c":3312.43,"v":2385.0,"dr":-0.0057,"sa":0.3658},{"date":"2022-12-13","o":3353.42,"h":3382.42,"l":3304.59,"c":3376.09,"v":2517.0,"dr":0.0192,"sa":0.3637},{"date":"2022-12-14","o":3380.59,"h":3380.59,"l":3291.59,"c":3308.26,"v":819.0,"dr":-0.0201,"sa":0.3636},{"date":"2022-12-15","o":3288.26,"h":3333.76,"l":3143.43,"c":3148.43,"v":984.0,"dr":-0.0483,"sa":0.3671},{"date":"2022-12-16","o":3171.43,"h":3171.43,"l":3070.6,"c":3070.6,"v":495.0,"dr":-0.0247,"sa":0.3676},{"date":"2022-12-19","o":3129.76,"h":3129.76,"l":3043.6,"c":3064.76,"v":507.0,"dr":-0.0019,"sa":0.3676},{"date":"2022-12-20","o":3166.6,"h":3166.6,"l":3059.6,"c":3059.6,"v":291.0,"dr":-0.0017,"sa":0.3676},{"date":"2022-12-21","o":3059.6,"h":3194.93,"l":3059.6,"c":3185.43,"v":1068.0,"dr":0.0411,"sa":0.3693},{"date":"2022-12-22","o":3184.93,"h":3184.93,"l":3114.43,"c":3146.1,"v":1041.0,"dr":-0.0123,"sa":0.3696},{"date":"2022-12-23","o":3177.76,"h":3177.76,"l":3115.76,"c":3153.26,"v":324.0,"dr":0.0023,"sa":0.3692},{"date":"2022-12-26","o":3127.26,"h":3233.26,"l":2999.93,"c":3233.09,"v":162.0,"dr":0.0253,"sa":0.3699},{"date":"2022-12-28","o":3166.26,"h":3292.09,"l":3056.6,"c":3223.59,"v":1992.0,"dr":-0.0029,"sa":0.3681},{"date":"2022-12-29","o":3249.93,"h":3306.59,"l":3219.93,"c":3219.93,"v":267.0,"dr":-0.0011,"sa":0.3681},{"date":"2022-12-30","o":3323.26,"h":3323.26,"l":3112.6,"c":3228.43,"v":279.0,"dr":0.0026,"sa":0.3674},{"date":"2023-01-02","o":3329.93,"h":3329.93,"l":3296.59,"c":3329.93,"v":69.0,"dr":0.0314,"sa":0.367},{"date":"2023-01-03","o":3166.6,"h":3258.43,"l":3166.6,"c":3258.43,"v":3423.0,"dr":-0.0215,"sa":0.3671},{"date":"2023-01-04","o":3283.76,"h":3283.76,"l":3166.6,"c":3166.6,"v":402.0,"dr":-0.0282,"sa":0.3683},{"date":"2023-01-05","o":3184.43,"h":3282.59,"l":3184.43,"c":3218.09,"v":987.0,"dr":0.0163,"sa":0.3678},{"date":"2023-01-06","o":3249.93,"h":3263.93,"l":3231.59,"c":3233.43,"v":147.0,"dr":0.0048,"sa":0.3678},{"date":"2023-01-09","o":3266.59,"h":3266.59,"l":3189.93,"c":3266.59,"v":2313.0,"dr":0.0103,"sa":0.3676},{"date":"2023-01-10","o":3266.59,"h":3293.26,"l":3182.76,"c":3206.09,"v":849.0,"dr":-0.0185,"sa":0.3676},{"date":"2023-01-11","o":3219.43,"h":3258.26,"l":3178.1,"c":3258.26,"v":3858.0,"dr":0.0163,"sa":0.3677},{"date":"2023-01-12","o":3233.26,"h":3394.26,"l":3233.26,"c":3286.59,"v":576.0,"dr":0.0087,"sa":0.3676},{"date":"2023-01-13","o":3364.59,"h":3407.26,"l":3333.26,"c":3365.92,"v":852.0,"dr":0.0241,"sa":0.3681},{"date":"2023-01-16","o":3365.92,"h":3598.25,"l":3299.93,"c":3566.25,"v":357.0,"dr":0.0595,"sa":0.3714},{"date":"2023-01-17","o":3568.59,"h":3572.25,"l":3482.92,"c":3515.92,"v":1899.0,"dr":-0.0141,"sa":0.3715},{"date":"2023-01-18","o":3459.59,"h":3476.42,"l":3263.59,"c":3276.59,"v":1521.0,"dr":-0.0681,"sa":0.3777},{"date":"2023-01-19","o":3306.43,"h":3336.59,"l":3266.59,"c":3322.26,"v":969.0,"dr":0.0139,"sa":0.3773},{"date":"2023-01-20","o":3373.59,"h":3457.09,"l":3373.59,"c":3421.09,"v":1179.0,"dr":0.0297,"sa":0.3783},{"date":"2023-01-23","o":3399.92,"h":3482.09,"l":3388.92,"c":3448.92,"v":2478.0,"dr":0.0081,"sa":0.3782},{"date":"2023-01-24","o":3453.26,"h":3453.26,"l":3404.92,"c":3414.92,"v":1389.0,"dr":-0.0099,"sa":0.3767},{"date":"2023-01-25","o":3461.59,"h":3461.59,"l":3363.09,"c":3428.42,"v":603.0,"dr":0.004,"sa":0.3767},{"date":"2023-01-26","o":3461.59,"h":3462.92,"l":3264.09,"c":3320.76,"v":5595.0,"dr":-0.0314,"sa":0.3779},{"date":"2023-01-27","o":3321.59,"h":3376.76,"l":3306.59,"c":3318.76,"v":2826.0,"dr":-0.0006,"sa":0.3775},{"date":"2023-01-30","o":3316.59,"h":3384.76,"l":3316.59,"c":3327.76,"v":2211.0,"dr":0.0027,"sa":0.3775},{"date":"2023-01-31","o":3369.92,"h":3369.92,"l":3291.93,"c":3298.26,"v":2301.0,"dr":-0.0089,"sa":0.3776},{"date":"2023-02-01","o":3298.26,"h":3320.26,"l":3255.09,"c":3306.59,"v":1437.0,"dr":0.0025,"sa":0.3776},{"date":"2023-02-02","o":3349.92,"h":3399.92,"l":3289.93,"c":3333.26,"v":3240.0,"dr":0.0081,"sa":0.3764},{"date":"2023-02-03","o":3337.93,"h":3365.76,"l":3299.76,"c":3327.76,"v":1152.0,"dr":-0.0017,"sa":0.3763},{"date":"2023-02-06","o":3333.26,"h":3399.92,"l":3279.93,"c":3319.43,"v":1725.0,"dr":-0.0025,"sa":0.3758},{"date":"2023-02-07","o":3333.26,"h":3368.09,"l":3285.59,"c":3322.59,"v":3351.0,"dr":0.001,"sa":0.3647},{"date":"2023-02-08","o":3322.59,"h":3399.92,"l":3299.43,"c":3331.93,"v":3024.0,"dr":0.0028,"sa":0.3644},{"date":"2023-02-09","o":3306.93,"h":3433.26,"l":3124.1,"c":3315.09,"v":4224.0,"dr":-0.0051,"sa":0.3644},{"date":"2023-02-10","o":3318.26,"h":3364.09,"l":3293.76,"c":3356.26,"v":2793.0,"dr":0.0124,"sa":0.3622},{"date":"2023-02-13","o":3366.59,"h":3393.76,"l":3346.59,"c":3388.76,"v":4023.0,"dr":0.0097,"sa":0.362},{"date":"2023-02-14","o":3388.59,"h":3432.92,"l":3331.26,"c":3355.92,"v":5331.0,"dr":-0.0097,"sa":0.3614},{"date":"2023-02-15","o":3374.76,"h":3374.76,"l":3317.26,"c":3339.76,"v":1887.0,"dr":-0.0048,"sa":0.3613},{"date":"2023-02-16","o":3339.93,"h":3371.09,"l":3312.26,"c":3325.43,"v":789.0,"dr":-0.0043,"sa":0.3612},{"date":"2023-02-17","o":3332.93,"h":3358.26,"l":3310.43,"c":3332.59,"v":1215.0,"dr":0.0022,"sa":0.3612},{"date":"2023-02-22","o":3299.93,"h":3332.59,"l":3204.59,"c":3211.26,"v":1410.0,"dr":-0.0364,"sa":0.3623},{"date":"2023-02-23","o":3246.59,"h":3260.59,"l":3169.1,"c":3202.43,"v":1056.0,"dr":-0.0027,"sa":0.3623},{"date":"2023-02-24","o":3233.26,"h":3233.26,"l":3161.6,"c":3196.59,"v":5184.0,"dr":-0.0018,"sa":0.3607},{"date":"2023-02-27","o":3196.59,"h":3237.59,"l":3174.6,"c":3181.43,"v":1281.0,"dr":-0.0047,"sa":0.3607},{"date":"2023-02-28","o":3181.43,"h":3264.93,"l":3127.26,"c":3174.6,"v":1893.0,"dr":-0.0021,"sa":0.3592},{"date":"2023-03-01","o":3173.26,"h":3173.26,"l":3129.76,"c":3153.93,"v":2214.0,"dr":-0.0065,"sa":0.3592},{"date":"2023-03-02","o":3153.26,"h":3223.93,"l":3139.93,"c":3213.93,"v":1764.0,"dr":0.019,"sa":0.3594},{"date":"2023-03-03","o":3239.26,"h":3239.26,"l":3199.43,"c":3222.43,"v":3633.0,"dr":0.0026,"sa":0.3581},{"date":"2023-03-06","o":3222.43,"h":3273.09,"l":3217.43,"c":3241.26,"v":2178.0,"dr":0.0058,"sa":0.3567},{"date":"2023-03-07","o":3232.59,"h":3276.76,"l":3192.1,"c":3219.26,"v":5916.0,"dr":-0.0068,"sa":0.3568},{"date":"2023-03-08","o":3219.93,"h":3245.43,"l":3184.76,"c":3238.09,"v":2133.0,"dr":0.0058,"sa":0.3543},{"date":"2023-03-09","o":3233.26,"h":3303.43,"l":3199.93,"c":3277.59,"v":1503.0,"dr":0.0122,"sa":0.3544},{"date":"2023-03-10","o":3329.93,"h":3366.26,"l":3221.76,"c":3267.59,"v":1410.0,"dr":-0.0031,"sa":0.3542},{"date":"2023-03-13","o":3333.26,"h":3401.26,"l":3267.26,"c":3329.43,"v":1977.0,"dr":0.0189,"sa":0.3545},{"date":"2023-03-14","o":3416.59,"h":3416.59,"l":3230.09,"c":3274.93,"v":2823.0,"dr":-0.0164,"sa":0.355},{"date":"2023-03-15","o":3306.59,"h":3306.59,"l":3210.09,"c":3275.93,"v":2022.0,"dr":0.0003,"sa":0.3548},{"date":"2023-03-16","o":3242.93,"h":3332.93,"l":3228.76,"c":3331.09,"v":2595.0,"dr":0.0168,"sa":0.355},{"date":"2023-03-17","o":3399.92,"h":3399.92,"l":3305.93,"c":3339.59,"v":2343.0,"dr":0.0026,"sa":0.3531},{"date":"2023-03-20","o":3414.92,"h":3414.92,"l":3355.26,"c":3382.92,"v":1659.0,"dr":0.013,"sa":0.3524},{"date":"2023-03-21","o":3369.92,"h":3380.76,"l":3342.93,"c":3372.59,"v":2007.0,"dr":-0.0031,"sa":0.3524},{"date":"2023-03-22","o":3364.59,"h":3399.92,"l":3283.26,"c":3277.93,"v":3804.0,"dr":-0.0281,"sa":0.3523},{"date":"2023-03-23","o":3273.43,"h":3299.59,"l":3185.43,"c":3201.09,"v":1200.0,"dr":-0.0234,"sa":0.3515},{"date":"2023-03-27","o":3201.09,"h":3403.42,"l":3201.09,"c":3392.09,"v":3396.0,"dr":0.0597,"sa":0.3559},{"date":"2023-03-28","o":3376.59,"h":3387.42,"l":3356.92,"c":3366.76,"v":2118.0,"dr":-0.0075,"sa":0.3556},{"date":"2023-03-29","o":3416.59,"h":3433.26,"l":3375.76,"c":3426.42,"v":1698.0,"dr":0.0177,"sa":0.3553},{"date":"2023-03-30","o":3416.59,"h":3484.92,"l":3416.59,"c":3469.76,"v":1575.0,"dr":0.0126,"sa":0.3541},{"date":"2023-03-31","o":3464.42,"h":3556.42,"l":3464.42,"c":3545.59,"v":3720.0,"dr":0.0219,"sa":0.3544},{"date":"2023-04-03","o":3615.59,"h":3617.42,"l":3570.75,"c":3587.59,"v":3165.0,"dr":0.0118,"sa":0.3545},{"date":"2023-04-04","o":3599.92,"h":3616.42,"l":3571.42,"c":3583.75,"v":2691.0,"dr":-0.0011,"sa":0.3545},{"date":"2023-04-05","o":3592.59,"h":3628.75,"l":3584.92,"c":3591.42,"v":1788.0,"dr":0.0021,"sa":0.3539},{"date":"2023-04-10","o":3560.75,"h":3560.75,"l":3501.59,"c":3526.92,"v":2157.0,"dr":-0.018,"sa":0.3546},{"date":"2023-04-11","o":3525.09,"h":3525.09,"l":3462.26,"c":3470.92,"v":3726.0,"dr":-0.0159,"sa":0.3548},{"date":"2023-04-12","o":3470.92,"h":3487.26,"l":3406.59,"c":3413.26,"v":2505.0,"dr":-0.0166,"sa":0.3547},{"date":"2023-04-13","o":3383.92,"h":3453.92,"l":3348.93,"c":3448.59,"v":4149.0,"dr":0.0104,"sa":0.354},{"date":"2023-04-14","o":3439.92,"h":3477.92,"l":3414.59,"c":3445.76,"v":1944.0,"dr":-0.0008,"sa":0.3541},{"date":"2023-04-17","o":3445.92,"h":3497.59,"l":3432.42,"c":3490.26,"v":3996.0,"dr":0.0129,"sa":0.3537},{"date":"2023-04-18","o":3499.92,"h":3633.25,"l":3494.92,"c":3626.92,"v":2805.0,"dr":0.0392,"sa":0.3554},{"date":"2023-04-19","o":3629.92,"h":3664.25,"l":3579.75,"c":3625.25,"v":7353.0,"dr":-0.0005,"sa":0.3554},{"date":"2023-04-20","o":3749.92,"h":3749.92,"l":3576.92,"c":3669.08,"v":4185.0,"dr":0.0121,"sa":0.3549},{"date":"2023-04-21","o":3675.58,"h":3823.08,"l":3665.58,"c":3807.91,"v":6666.0,"dr":0.0378,"sa":0.3565},{"date":"2023-04-24","o":3799.91,"h":3878.08,"l":3707.42,"c":3872.91,"v":8367.0,"dr":0.0171,"sa":0.3567},{"date":"2023-04-25","o":3908.25,"h":4043.24,"l":3889.58,"c":3917.91,"v":19737.0,"dr":0.0116,"sa":0.3566},{"date":"2023-04-26","o":3895.91,"h":3953.41,"l":3786.42,"c":3941.91,"v":4929.0,"dr":0.0061,"sa":0.3564},{"date":"2023-04-27","o":3953.58,"h":3953.58,"l":3836.75,"c":3869.25,"v":6726.0,"dr":-0.0184,"sa":0.3571},{"date":"2023-04-28","o":3899.91,"h":3899.91,"l":3793.25,"c":3826.25,"v":3747.0,"dr":-0.0111,"sa":0.3573},{"date":"2023-05-02","o":3833.91,"h":3846.25,"l":3750.92,"c":3838.58,"v":21519.0,"dr":0.0032,"sa":0.3572},{"date":"2023-05-03","o":3879.58,"h":3879.58,"l":3681.92,"c":3691.75,"v":5493.0,"dr":-0.0383,"sa":0.3585},{"date":"2023-05-04","o":3699.92,"h":3706.92,"l":3638.42,"c":3665.92,"v":4710.0,"dr":-0.007,"sa":0.3481},{"date":"2023-05-05","o":3681.42,"h":3773.75,"l":3681.42,"c":3768.08,"v":4617.0,"dr":0.0279,"sa":0.3451},{"date":"2023-05-08","o":3768.08,"h":3769.42,"l":3709.25,"c":3765.42,"v":5046.0,"dr":-0.0007,"sa":0.3446},{"date":"2023-05-09","o":3723.75,"h":3723.75,"l":3649.25,"c":3657.08,"v":6417.0,"dr":-0.0288,"sa":0.3461},{"date":"2023-05-10","o":3733.25,"h":3733.25,"l":3627.92,"c":3674.25,"v":6177.0,"dr":0.0047,"sa":0.3461},{"date":"2023-05-11","o":3642.75,"h":3680.75,"l":3617.25,"c":3663.92,"v":2661.0,"dr":-0.0028,"sa":0.3444},{"date":"2023-05-12","o":3633.42,"h":3856.58,"l":3633.42,"c":3833.41,"v":3165.0,"dr":0.0463,"sa":0.347},{"date":"2023-05-15","o":3833.41,"h":3891.75,"l":3815.41,"c":3885.25,"v":18648.0,"dr":0.0135,"sa":0.346},{"date":"2023-05-16","o":3885.91,"h":3993.58,"l":3873.25,"c":3969.08,"v":12144.0,"dr":0.0216,"sa":0.3462},{"date":"2023-05-17","o":3964.74,"h":4057.58,"l":3964.74,"c":4051.91,"v":26710.0,"dr":0.0209,"sa":0.3459},{"date":"2023-05-18","o":4066.58,"h":4173.24,"l":4040.41,"c":4166.24,"v":5256.0,"dr":0.0282,"sa":0.3464},{"date":"2023-05-19","o":4242.74,"h":4242.74,"l":4166.57,"c":4185.24,"v":3714.0,"dr":0.0046,"sa":0.3464},{"date":"2023-05-22","o":4185.57,"h":4211.91,"l":4166.57,"c":4200.74,"v":2196.0,"dr":0.0037,"sa":0.3456},{"date":"2023-05-23","o":4200.74,"h":4245.74,"l":4174.57,"c":4221.07,"v":2067.0,"dr":0.0048,"sa":0.3446},{"date":"2023-05-24","o":4190.24,"h":4190.91,"l":4103.74,"c":4128.41,"v":2727.0,"dr":-0.022,"sa":0.343},{"date":"2023-05-29","o":4211.24,"h":4396.23,"l":4103.91,"c":4306.07,"v":1380.0,"dr":0.043,"sa":0.3452},{"date":"2023-05-30","o":4284.24,"h":4284.24,"l":4168.41,"c":4199.07,"v":4365.0,"dr":-0.0248,"sa":0.3461},{"date":"2023-05-31","o":4216.07,"h":4216.07,"l":4145.57,"c":4191.24,"v":7605.0,"dr":-0.0019,"sa":0.3452},{"date":"2023-06-01","o":4191.24,"h":4306.07,"l":4169.91,"c":4294.4,"v":2268.0,"dr":0.0246,"sa":0.3457},{"date":"2023-06-02","o":4299.07,"h":4404.4,"l":4299.07,"c":4377.57,"v":3759.0,"dr":0.0194,"sa":0.3423},{"date":"2023-06-05","o":4399.9,"h":4425.57,"l":4355.74,"c":4382.4,"v":3144.0,"dr":0.0011,"sa":0.3415},{"date":"2023-06-06","o":4383.23,"h":4384.9,"l":4346.57,"c":4379.07,"v":3219.0,"dr":-0.0008,"sa":0.3408},{"date":"2023-06-07","o":4379.07,"h":4450.07,"l":4342.07,"c":4427.57,"v":3795.0,"dr":0.0111,"sa":0.3396},{"date":"2023-06-08","o":4439.9,"h":4499.23,"l":4439.9,"c":4480.9,"v":3537.0,"dr":0.012,"sa":0.339},{"date":"2023-06-09","o":4481.57,"h":4543.23,"l":4480.9,"c":4508.4,"v":3210.0,"dr":0.0061,"sa":0.339},{"date":"2023-06-12","o":4548.06,"h":4568.23,"l":4510.73,"c":4563.9,"v":4293.0,"dr":0.0123,"sa":0.3386},{"date":"2023-06-13","o":4583.23,"h":4625.56,"l":4566.56,"c":4584.23,"v":3435.0,"dr":0.0045,"sa":0.3384},{"date":"2023-06-14","o":4635.73,"h":4642.06,"l":4565.56,"c":4577.73,"v":2697.0,"dr":-0.0014,"sa":0.3385},{"date":"2023-06-15","o":4624.9,"h":4681.4,"l":4623.4,"c":4656.23,"v":5004.0,"dr":0.0171,"sa":0.3384},{"date":"2023-06-16","o":4661.56,"h":4732.89,"l":4635.23,"c":4641.23,"v":4197.0,"dr":-0.0032,"sa":0.3381},{"date":"2023-06-21","o":4566.56,"h":4566.56,"l":4457.23,"c":4516.4,"v":4701.0,"dr":-0.0269,"sa":0.3394},{"date":"2023-06-22","o":4536.56,"h":4536.56,"l":4433.4,"c":4487.23,"v":3840.0,"dr":-0.0065,"sa":0.3395},{"date":"2023-06-23","o":4428.23,"h":4497.73,"l":4428.23,"c":4483.73,"v":3471.0,"dr":-0.0008,"sa":0.3394},{"date":"2023-06-26","o":4477.73,"h":4502.73,"l":4423.9,"c":4456.9,"v":3369.0,"dr":-0.006,"sa":0.3392},{"date":"2023-06-27","o":4666.56,"h":4666.56,"l":4461.07,"c":4501.4,"v":2505.0,"dr":0.01,"sa":0.3387},{"date":"2023-06-28","o":4501.57,"h":4510.57,"l":4415.9,"c":4435.4,"v":3000.0,"dr":-0.0147,"sa":0.3365},{"date":"2023-06-29","o":4435.4,"h":4555.56,"l":4435.4,"c":4519.07,"v":3444.0,"dr":0.0189,"sa":0.3368},{"date":"2023-06-30","o":4723.23,"h":4723.23,"l":4506.73,"c":4565.56,"v":2592.0,"dr":0.0103,"sa":0.3369},{"date":"2023-07-03","o":4599.9,"h":4766.56,"l":4516.57,"c":4676.56,"v":3531.0,"dr":0.0243,"sa":0.3376},{"date":"2023-07-04","o":4666.56,"h":4733.23,"l":4549.9,"c":4729.39,"v":3555.0,"dr":0.0113,"sa":0.3377},{"date":"2023-07-05","o":4694.9,"h":4694.9,"l":4517.9,"c":4566.9,"v":8424.0,"dr":-0.0344,"sa":0.3392},{"date":"2023-07-06","o":4609.56,"h":4609.56,"l":4510.57,"c":4551.9,"v":6186.0,"dr":-0.0033,"sa":0.3392},{"date":"2023-07-07","o":4609.56,"h":4609.56,"l":4536.9,"c":4558.4,"v":5874.0,"dr":0.0014,"sa":0.3387},{"date":"2023-07-10","o":4599.9,"h":4604.9,"l":4535.56,"c":4557.23,"v":4782.0,"dr":-0.0003,"sa":0.3363},{"date":"2023-07-11","o":4666.56,"h":4666.56,"l":4563.4,"c":4613.4,"v":4779.0,"dr":0.0123,"sa":0.3361},{"date":"2023-07-12","o":4649.9,"h":4649.9,"l":4569.9,"c":4575.06,"v":4227.0,"dr":-0.0083,"sa":0.3362},{"date":"2023-07-13","o":4659.9,"h":4710.06,"l":4629.06,"c":4685.56,"v":3660.0,"dr":0.0242,"sa":0.3366},{"date":"2023-07-14","o":4749.89,"h":4820.39,"l":4683.06,"c":4804.73,"v":3618.0,"dr":0.0254,"sa":0.337},{"date":"2023-07-17","o":4804.23,"h":4847.89,"l":4732.39,"c":4776.39,"v":4878.0,"dr":-0.0059,"sa":0.332},{"date":"2023-07-18","o":4776.73,"h":4865.39,"l":4716.89,"c":4764.73,"v":3729.0,"dr":-0.0024,"sa":0.332},{"date":"2023-07-19","o":4733.23,"h":4814.06,"l":4733.23,"c":4786.06,"v":2841.0,"dr":0.0045,"sa":0.3317},{"date":"2023-07-20","o":4886.72,"h":4970.06,"l":4866.56,"c":4887.06,"v":4938.0,"dr":0.0211,"sa":0.3224},{"date":"2023-07-21","o":4898.89,"h":4992.89,"l":4889.89,"c":4959.72,"v":2994.0,"dr":0.0149,"sa":0.3224},{"date":"2023-07-24","o":4999.89,"h":4999.89,"l":4918.72,"c":4977.72,"v":2649.0,"dr":0.0036,"sa":0.3222},{"date":"2023-07-25","o":4966.56,"h":5074.55,"l":4962.22,"c":5062.55,"v":2292.0,"dr":0.017,"sa":0.3203},{"date":"2023-07-26","o":5094.55,"h":5133.88,"l":5051.22,"c":5099.22,"v":3318.0,"dr":0.0072,"sa":0.3195},{"date":"2023-07-27","o":5049.89,"h":5224.72,"l":5049.89,"c":5196.22,"v":3306.0,"dr":0.019,"sa":0.318},{"date":"2023-07-28","o":5199.88,"h":5263.22,"l":5198.72,"c":5228.22,"v":5709.0,"dr":0.0062,"sa":0.3178},{"date":"2023-07-31","o":5266.55,"h":5305.55,"l":5242.38,"c":5287.55,"v":2817.0,"dr":0.0113,"sa":0.3179},{"date":"2023-08-01","o":5287.55,"h":5357.88,"l":5283.38,"c":5333.21,"v":3210.0,"dr":0.0086,"sa":0.3153},{"date":"2023-08-02","o":5599.87,"h":5599.87,"l":5348.38,"c":5456.38,"v":7914.0,"dr":0.0231,"sa":0.3158},{"date":"2023-08-03","o":9660.0,"h":9736.5,"l":9554.5,"c":9714.5,"v":711.0,"dr":0.7804,"sa":0.8377},{"date":"2023-08-04","o":5579.88,"h":5706.54,"l":5579.88,"c":5630.87,"v":5931.0,"dr":-0.4204,"sa":0.9397},{"date":"2023-08-07","o":5638.21,"h":5841.04,"l":5638.21,"c":5831.7,"v":7206.0,"dr":0.0357,"sa":0.9402},{"date":"2023-08-08","o":5833.2,"h":5889.53,"l":5788.87,"c":5814.54,"v":5130.0,"dr":-0.0029,"sa":0.9402},{"date":"2023-08-09","o":5899.53,"h":5899.53,"l":5615.04,"c":5635.21,"v":6156.0,"dr":-0.0308,"sa":0.9409},{"date":"2023-08-10","o":5635.21,"h":5745.2,"l":5635.21,"c":5702.71,"v":7152.0,"dr":0.012,"sa":0.9391},{"date":"2023-08-11","o":5715.87,"h":5755.7,"l":5652.37,"c":5739.87,"v":4275.0,"dr":0.0065,"sa":0.9361},{"date":"2023-08-14","o":5010.05,"h":6334.86,"l":5010.05,"c":6202.19,"v":3036.0,"dr":0.0805,"sa":0.9389},{"date":"2023-08-15","o":6243.86,"h":6933.18,"l":6231.86,"c":6651.85,"v":4236.0,"dr":0.0725,"sa":0.9412},{"date":"2023-08-16","o":6666.52,"h":6802.18,"l":6666.52,"c":6777.51,"v":4824.0,"dr":0.0189,"sa":0.9413},{"date":"2023-08-17","o":6828.85,"h":7028.68,"l":6828.85,"c":6998.68,"v":3372.0,"dr":0.0326,"sa":0.9417},{"date":"2023-08-18","o":6999.84,"h":7058.01,"l":6927.68,"c":7046.84,"v":4041.0,"dr":0.0069,"sa":0.9412},{"date":"2023-08-22","o":7049.84,"h":7109.51,"l":6933.18,"c":7038.84,"v":3090.0,"dr":-0.0011,"sa":0.9413},{"date":"2023-08-23","o":7039.18,"h":7164.17,"l":7039.18,"c":7147.51,"v":3102.0,"dr":0.0154,"sa":0.941},{"date":"2023-08-24","o":7216.5,"h":7337.34,"l":7172.84,"c":7301.5,"v":6024.0,"dr":0.0215,"sa":0.9411},{"date":"2023-08-25","o":7426.5,"h":7487.17,"l":7310.84,"c":7484.33,"v":6204.0,"dr":0.025,"sa":0.9412},{"date":"2023-08-28","o":7666.49,"h":7715.49,"l":7489.83,"c":7671.33,"v":6759.0,"dr":0.025,"sa":0.9414},{"date":"2023-08-29","o":7696.49,"h":7865.82,"l":7639.83,"c":7856.99,"v":4683.0,"dr":0.0242,"sa":0.9415},{"date":"2023-08-30","o":7899.82,"h":7932.82,"l":7689.16,"c":7821.99,"v":8565.0,"dr":-0.0045,"sa":0.9413},{"date":"2023-08-31","o":7892.49,"h":7955.99,"l":7592.66,"c":7638.83,"v":23626.0,"dr":-0.0234,"sa":0.9413},{"date":"2023-09-01","o":7699.83,"h":7734.66,"l":7504.5,"c":7577.5,"v":4785.0,"dr":-0.008,"sa":0.9413},{"date":"2023-09-04","o":7579.16,"h":8273.98,"l":7466.5,"c":7904.49,"v":3564.0,"dr":0.0432,"sa":0.9414},{"date":"2023-09-05","o":7903.16,"h":7903.16,"l":7402.83,"c":7518.0,"v":8526.0,"dr":-0.0489,"sa":0.943},{"date":"2023-09-06","o":7545.83,"h":7595.16,"l":7471.83,"c":7538.66,"v":5400.0,"dr":0.0027,"sa":0.9429},{"date":"2023-09-07","o":7536.83,"h":7560.66,"l":7257.84,"c":7198.51,"v":5886.0,"dr":-0.0451,"sa":0.9441},{"date":"2023-09-08","o":7345.0,"h":7349.5,"l":7222.17,"c":7287.5,"v":7386.0,"dr":0.0124,"sa":0.9433},{"date":"2023-09-11","o":7295.0,"h":7296.84,"l":7196.67,"c":7278.17,"v":10251.0,"dr":-0.0013,"sa":0.9433},{"date":"2023-09-12","o":7288.17,"h":7290.17,"l":7173.17,"c":7206.67,"v":5601.0,"dr":-0.0098,"sa":0.9434},{"date":"2023-09-13","o":7249.84,"h":7290.17,"l":7212.0,"c":7246.0,"v":3681.0,"dr":0.0055,"sa":0.9433},{"date":"2023-09-14","o":7254.5,"h":7322.5,"l":7233.17,"c":7289.0,"v":3516.0,"dr":0.0059,"sa":0.9432},{"date":"2023-09-15","o":7333.17,"h":7333.17,"l":7154.51,"c":7169.51,"v":2886.0,"dr":-0.0164,"sa":0.9434},{"date":"2023-09-18","o":7199.84,"h":7199.84,"l":7060.51,"c":7090.67,"v":2823.0,"dr":-0.011,"sa":0.9418},{"date":"2023-09-19","o":7090.51,"h":7218.0,"l":7087.34,"c":7203.67,"v":3312.0,"dr":0.0159,"sa":0.9418},{"date":"2023-09-20","o":7333.17,"h":7513.5,"l":7332.0,"c":7427.17,"v":4827.0,"dr":0.031,"sa":0.9421},{"date":"2023-09-21","o":7419.17,"h":7470.17,"l":7281.17,"c":7379.5,"v":3654.0,"dr":-0.0064,"sa":0.9421},{"date":"2023-09-22","o":7425.17,"h":7434.5,"l":7330.34,"c":7383.17,"v":1797.0,"dr":0.0005,"sa":0.9421},{"date":"2023-09-25","o":7383.17,"h":7457.0,"l":7347.5,"c":7430.67,"v":3363.0,"dr":0.0064,"sa":0.9417},{"date":"2023-09-26","o":7457.0,"h":7496.0,"l":7395.33,"c":7398.5,"v":2751.0,"dr":-0.0043,"sa":0.9417},{"date":"2023-09-27","o":7412.17,"h":7562.0,"l":7377.33,"c":7545.33,"v":4290.0,"dr":0.0198,"sa":0.9417},{"date":"2023-09-28","o":7539.33,"h":7749.49,"l":7433.5,"c":7749.83,"v":3198.0,"dr":0.0271,"sa":0.9415},{"date":"2023-09-29","o":7749.83,"h":7847.82,"l":7525.0,"c":7690.33,"v":4023.0,"dr":-0.0077,"sa":0.9416},{"date":"2023-10-02","o":7818.66,"h":7899.99,"l":7761.99,"c":7803.33,"v":3666.0,"dr":0.0147,"sa":0.9414},{"date":"2023-10-03","o":7836.49,"h":7863.66,"l":7833.16,"c":7833.16,"v":84.0,"dr":0.0038,"sa":0.9414},{"date":"2023-10-04","o":8099.82,"h":8503.81,"l":8064.32,"c":8472.64,"v":4848.0,"dr":0.0816,"sa":0.9443},{"date":"2023-10-05","o":8666.47,"h":9152.79,"l":7978.49,"c":8201.32,"v":6141.0,"dr":-0.032,"sa":0.9444},{"date":"2023-10-06","o":8399.48,"h":8679.31,"l":8145.82,"c":8184.98,"v":4842.0,"dr":-0.002,"sa":0.9443},{"date":"2023-10-09","o":8566.47,"h":8566.47,"l":8166.48,"c":8354.48,"v":6633.0,"dr":0.0207,"sa":0.9443},{"date":"2023-10-10","o":8369.81,"h":9333.29,"l":8369.81,"c":8986.8,"v":5913.0,"dr":0.0757,"sa":0.9468},{"date":"2023-10-11","o":8999.8,"h":9151.96,"l":8482.81,"c":8850.97,"v":6720.0,"dr":-0.0151,"sa":0.9469},{"date":"2023-10-12","o":9199.79,"h":9666.45,"l":8813.8,"c":9013.96,"v":6519.0,"dr":0.0184,"sa":0.9469},{"date":"2023-10-17","o":9266.13,"h":9295.46,"l":8916.47,"c":8966.47,"v":5622.0,"dr":-0.0053,"sa":0.9469},{"date":"2023-10-18","o":8959.8,"h":9208.96,"l":8816.47,"c":8844.47,"v":4983.0,"dr":-0.0136,"sa":0.9465},{"date":"2023-10-19","o":9161.46,"h":9161.46,"l":8602.14,"c":8688.97,"v":5187.0,"dr":-0.0176,"sa":0.9455},{"date":"2023-10-20","o":8859.47,"h":9317.12,"l":8845.47,"c":9166.46,"v":7905.0,"dr":0.055,"sa":0.9456},{"date":"2023-10-23","o":9231.29,"h":9231.29,"l":7672.49,"c":8474.81,"v":6084.0,"dr":-0.0755,"sa":0.9492},{"date":"2023-10-24","o":8276.48,"h":8983.3,"l":7766.49,"c":7787.99,"v":3174.0,"dr":-0.081,"sa":0.952},{"date":"2023-10-25","o":7666.66,"h":8747.47,"l":7199.84,"c":8237.48,"v":3027.0,"dr":0.0577,"sa":0.9532},{"date":"2023-10-26","o":8626.47,"h":8806.97,"l":8199.98,"c":8394.98,"v":4995.0,"dr":0.0191,"sa":0.9532},{"date":"2023-10-27","o":8000.15,"h":8339.15,"l":7499.83,"c":8207.32,"v":1878.0,"dr":-0.0224,"sa":0.9536},{"date":"2023-10-30","o":8266.48,"h":8366.98,"l":7916.49,"c":8177.32,"v":4872.0,"dr":-0.0037,"sa":0.9536},{"date":"2023-10-31","o":8177.15,"h":8616.47,"l":7833.16,"c":8205.48,"v":2652.0,"dr":0.0034,"sa":0.9529},{"date":"2023-11-01","o":8399.81,"h":8693.14,"l":8222.32,"c":8549.47,"v":3615.0,"dr":0.0419,"sa":0.9535},{"date":"2023-11-02","o":8733.14,"h":8809.3,"l":8469.31,"c":8599.47,"v":2247.0,"dr":0.0058,"sa":0.9533},{"date":"2023-11-03","o":8468.48,"h":8685.64,"l":8468.48,"c":8592.81,"v":2589.0,"dr":-0.0008,"sa":0.9532},{"date":"2023-11-07","o":8599.81,"h":9161.79,"l":8439.98,"c":8521.31,"v":3708.0,"dr":-0.0083,"sa":0.9533},{"date":"2023-11-08","o":8506.48,"h":8776.47,"l":8283.15,"c":8283.15,"v":2688.0,"dr":-0.0279,"sa":0.9538},{"date":"2023-11-09","o":8203.15,"h":8477.31,"l":7880.16,"c":8436.48,"v":1953.0,"dr":0.0185,"sa":0.9538},{"date":"2023-11-10","o":8499.81,"h":8816.47,"l":8183.15,"c":8717.97,"v":2739.0,"dr":0.0334,"sa":0.954},{"date":"2023-11-13","o":8665.31,"h":8847.63,"l":8333.15,"c":8642.81,"v":4092.0,"dr":-0.0086,"sa":0.954},{"date":"2023-11-14","o":8666.47,"h":9072.46,"l":8366.81,"c":8765.8,"v":4155.0,"dr":0.0142,"sa":0.9539},{"date":"2023-11-15","o":8833.14,"h":8999.46,"l":8699.8,"c":8914.47,"v":5277.0,"dr":0.017,"sa":0.9539},{"date":"2023-11-16","o":8914.47,"h":9163.13,"l":8699.8,"c":8921.3,"v":2103.0,"dr":0.0008,"sa":0.9539},{"date":"2023-11-17","o":8999.8,"h":9166.46,"l":8571.64,"c":8986.46,"v":7728.0,"dr":0.0073,"sa":0.9539},{"date":"2023-11-21","o":9395.46,"h":9906.78,"l":8383.48,"c":9447.79,"v":3951.0,"dr":0.0513,"sa":0.9546},{"date":"2023-11-22","o":9447.12,"h":10333.1,"l":8533.14,"c":9833.11,"v":5676.0,"dr":0.0408,"sa":0.9548},{"date":"2023-11-23","o":9815.11,"h":10125.6,"l":9476.45,"c":9966.11,"v":2112.0,"dr":0.0135,"sa":0.9547},{"date":"2023-11-24","o":9999.78,"h":10498.8,"l":9499.79,"c":9861.78,"v":2766.0,"dr":-0.0105,"sa":0.9548},{"date":"2023-11-27","o":9861.78,"h":10333.1,"l":8497.48,"c":9068.8,"v":4434.0,"dr":-0.0804,"sa":0.9585},{"date":"2023-11-28","o":27500.0,"h":27500.0,"l":23467.5,"c":25350.0,"v":853.0,"dr":1.7953,"sa":2.0299},{"date":"2023-11-29","o":25450.0,"h":27168.0,"l":25009.0,"c":25350.0,"v":564.0,"dr":0.0,"sa":2.0297},{"date":"2023-11-30","o":8100.32,"h":8894.47,"l":8100.32,"c":8677.64,"v":2325.0,"dr":-0.6577,"sa":2.1376},{"date":"2023-12-01","o":8823.8,"h":9687.45,"l":8823.8,"c":9600.45,"v":3921.0,"dr":0.1063,"sa":2.1397},{"date":"2023-12-04","o":9598.12,"h":10633.1,"l":9333.12,"c":9612.78,"v":4800.0,"dr":0.0013,"sa":2.1396},{"date":"2023-12-05","o":9619.95,"h":9878.28,"l":9333.12,"c":9749.78,"v":3888.0,"dr":0.0143,"sa":2.1396},{"date":"2023-12-06","o":9999.78,"h":10745.9,"l":9620.12,"c":9995.78,"v":4596.0,"dr":0.0252,"sa":2.1395},{"date":"2023-12-07","o":9999.78,"h":10794.8,"l":9833.11,"c":10590.6,"v":6357.0,"dr":0.0595,"sa":2.1399},{"date":"2023-12-11","o":10699.76,"h":11521.2,"l":10399.8,"c":10543.76,"v":6408.0,"dr":-0.0044,"sa":2.1399},{"date":"2023-12-12","o":10666.43,"h":11476.9,"l":10666.4,"c":11449.58,"v":6333.0,"dr":0.0859,"sa":2.1412},{"date":"2023-12-13","o":11666.41,"h":12586.9,"l":10033.1,"c":11002.59,"v":9207.0,"dr":-0.039,"sa":2.1418},{"date":"2023-12-14","o":11062.08,"h":11666.1,"l":10349.4,"c":10999.59,"v":3381.0,"dr":-0.0003,"sa":2.1418},{"date":"2023-12-15","o":10999.42,"h":11632.6,"l":10499.8,"c":10808.42,"v":5034.0,"dr":-0.0174,"sa":2.142},{"date":"2023-12-18","o":10856.42,"h":11276.1,"l":10195.3,"c":10243.77,"v":6057.0,"dr":-0.0522,"sa":2.1428},{"date":"2023-12-19","o":10244.77,"h":10546.4,"l":9999.78,"c":10169.44,"v":5058.0,"dr":-0.0073,"sa":2.1428},{"date":"2023-12-20","o":10266.1,"h":10401.1,"l":9833.11,"c":10081.27,"v":2739.0,"dr":-0.0087,"sa":2.1429},{"date":"2023-12-21","o":10079.77,"h":10566.1,"l":9837.11,"c":10029.28,"v":4434.0,"dr":-0.0052,"sa":2.1429},{"date":"2023-12-22","o":9999.78,"h":10313.8,"l":9866.45,"c":10179.77,"v":3879.0,"dr":0.015,"sa":2.1427},{"date":"2023-12-26","o":10174.61,"h":10244.3,"l":9698.62,"c":9777.28,"v":5223.0,"dr":-0.0395,"sa":2.1425},{"date":"2023-12-27","o":9816.45,"h":9816.45,"l":9449.79,"c":9487.12,"v":4422.0,"dr":-0.0297,"sa":2.1426},{"date":"2023-12-28","o":9583.12,"h":10379.3,"l":9583.12,"c":10277.44,"v":6957.0,"dr":0.0833,"sa":2.1437},{"date":"2023-12-29","o":10277.44,"h":11197.7,"l":10170.6,"c":10625.26,"v":3936.0,"dr":0.0338,"sa":2.1438},{"date":"2024-01-02","o":10630.43,"h":11364.7,"l":10399.9,"c":10717.09,"v":4776.0,"dr":0.0086,"sa":2.1436},{"date":"2024-01-03","o":10733.09,"h":11267.9,"l":10581.6,"c":11273.08,"v":4656.0,"dr":0.0519,"sa":2.1439},{"date":"2024-01-04","o":11266.41,"h":11748.1,"l":11183.1,"c":11656.57,"v":4248.0,"dr":0.034,"sa":2.144},{"date":"2024-01-05","o":11666.41,"h":12373.2,"l":11633.1,"c":12121.06,"v":5079.0,"dr":0.0398,"sa":2.1441},{"date":"2024-01-08","o":12221.39,"h":12898.5,"l":11633.1,"c":12852.88,"v":6510.0,"dr":0.0604,"sa":2.1446},{"date":"2024-01-09","o":12833.05,"h":13333.0,"l":12713.5,"c":12815.38,"v":4197.0,"dr":-0.0029,"sa":2.1446},{"date":"2024-01-10","o":12933.04,"h":13576.2,"l":12462.1,"c":12710.88,"v":4896.0,"dr":-0.0082,"sa":2.1447},{"date":"2024-01-11","o":12711.05,"h":13329.7,"l":12299.9,"c":13240.7,"v":4257.0,"dr":0.0417,"sa":2.1448},{"date":"2024-01-12","o":13241.37,"h":14333.0,"l":12633.0,"c":13893.69,"v":2901.0,"dr":0.0493,"sa":2.1449},{"date":"2024-01-15","o":13529.36,"h":15283.0,"l":13076.7,"c":14472.84,"v":2616.0,"dr":0.0417,"sa":2.1447},{"date":"2024-01-16","o":14499.67,"h":14499.7,"l":12833.0,"c":13500.36,"v":18378.0,"dr":-0.0672,"sa":2.1462},{"date":"2024-01-17","o":13501.36,"h":14423.5,"l":13341.4,"c":14095.18,"v":6729.0,"dr":0.0441,"sa":2.1464},{"date":"2024-01-18","o":14103.02,"h":14583.3,"l":13863.2,"c":14267.51,"v":6039.0,"dr":0.0122,"sa":2.1464},{"date":"2024-01-19","o":14666.34,"h":15166.3,"l":14333.0,"c":14948.17,"v":10182.0,"dr":0.0477,"sa":2.1465},{"date":"2024-01-22","o":14983.0,"h":15332.8,"l":14933.0,"c":15118.16,"v":4608.0,"dr":0.0114,"sa":2.1465},{"date":"2024-01-23","o":15066.33,"h":15496.7,"l":14810.2,"c":14867.0,"v":3276.0,"dr":-0.0166,"sa":2.1467},{"date":"2024-01-24","o":15640.0,"h":15765.0,"l":14774.0,"c":15149.0,"v":8970.0,"dr":0.019,"sa":2.1466},{"date":"2024-01-25","o":15774.0,"h":17200.0,"l":15774.0,"c":16185.0,"v":7931.0,"dr":0.0684,"sa":2.1468},{"date":"2024-01-26","o":16320.0,"h":16465.0,"l":15187.0,"c":15200.0,"v":5809.0,"dr":-0.0609,"sa":2.1479},{"date":"2024-01-29","o":15412.5,"h":16100.0,"l":15120.0,"c":15740.5,"v":11902.0,"dr":0.0356,"sa":2.1465},{"date":"2024-01-30","o":16000.0,"h":16540.0,"l":15647.0,"c":15850.0,"v":8009.0,"dr":0.007,"sa":2.1466},{"date":"2024-01-31","o":15800.0,"h":16272.0,"l":15027.0,"c":15314.0,"v":3131.0,"dr":-0.0338,"sa":2.147},{"date":"2024-02-01","o":15500.0,"h":16145.0,"l":15082.0,"c":16121.5,"v":3622.0,"dr":0.0527,"sa":2.1474},{"date":"2024-02-02","o":16430.0,"h":16765.0,"l":15859.5,"c":16180.5,"v":4454.0,"dr":0.0037,"sa":2.1473},{"date":"2024-02-05","o":16190.0,"h":16300.0,"l":15650.0,"c":15895.0,"v":3477.0,"dr":-0.0176,"sa":2.1475},{"date":"2024-02-06","o":16180.0,"h":16475.0,"l":15244.0,"c":15244.0,"v":2045.0,"dr":-0.041,"sa":2.1477},{"date":"2024-02-07","o":15649.5,"h":16272.0,"l":15000.0,"c":15401.0,"v":2529.0,"dr":0.0103,"sa":2.1476},{"date":"2024-02-08","o":15699.0,"h":15999.0,"l":15100.0,"c":15316.0,"v":3324.0,"dr":-0.0055,"sa":2.1477},{"date":"2024-02-09","o":15500.0,"h":15763.5,"l":14800.0,"c":15406.0,"v":3244.0,"dr":0.0059,"sa":2.1476},{"date":"2024-02-14","o":15313.0,"h":15350.0,"l":14188.5,"c":14367.0,"v":2996.0,"dr":-0.0674,"sa":2.1491},{"date":"2024-02-15","o":14350.0,"h":14662.0,"l":13560.0,"c":14393.0,"v":3402.0,"dr":0.0018,"sa":2.1491},{"date":"2024-02-16","o":14500.0,"h":14776.0,"l":13562.5,"c":13828.5,"v":2416.0,"dr":-0.0392,"sa":2.1497},{"date":"2024-02-19","o":13840.0,"h":14529.0,"l":13174.0,"c":13963.0,"v":2467.0,"dr":0.0097,"sa":2.1496},{"date":"2024-02-20","o":14219.0,"h":14601.5,"l":13812.0,"c":13854.0,"v":4514.0,"dr":-0.0078,"sa":2.1497},{"date":"2024-02-21","o":13802.5,"h":13872.5,"l":13209.0,"c":13318.5,"v":2313.0,"dr":-0.0387,"sa":2.1503},{"date":"2024-02-22","o":13272.5,"h":13650.0,"l":13159.5,"c":13443.5,"v":2303.0,"dr":0.0094,"sa":2.1502},{"date":"2024-02-23","o":13458.0,"h":13914.5,"l":12801.0,"c":13914.5,"v":4891.0,"dr":0.035,"sa":2.1503},{"date":"2024-02-26","o":13863.0,"h":14339.5,"l":13352.5,"c":13549.5,"v":2020.0,"dr":-0.0262,"sa":2.1506},{"date":"2024-02-27","o":13538.0,"h":13549.5,"l":13243.0,"c":13260.0,"v":4615.0,"dr":-0.0214,"sa":2.1508},{"date":"2024-02-28","o":12730.5,"h":13768.5,"l":12730.5,"c":13260.5,"v":3206.0,"dr":0.0,"sa":2.1508},{"date":"2024-02-29","o":13100.0,"h":13540.0,"l":12310.0,"c":13190.0,"v":1885.0,"dr":-0.0053,"sa":2.1508},{"date":"2024-03-01","o":13244.0,"h":13756.5,"l":13191.0,"c":13593.5,"v":4875.0,"dr":0.0306,"sa":2.1508},{"date":"2024-03-04","o":13590.0,"h":13821.0,"l":12589.0,"c":13769.5,"v":9525.0,"dr":0.0129,"sa":2.1503},{"date":"2024-03-05","o":13768.5,"h":13768.5,"l":13101.0,"c":13419.5,"v":3545.0,"dr":-0.0254,"sa":2.1506},{"date":"2024-03-06","o":13000.0,"h":13599.5,"l":12800.0,"c":13298.5,"v":8264.0,"dr":-0.009,"sa":2.1506},{"date":"2024-03-07","o":13003.0,"h":13640.0,"l":13003.0,"c":13508.0,"v":3767.0,"dr":0.0158,"sa":2.1506},{"date":"2024-03-08","o":13500.0,"h":13748.5,"l":13010.0,"c":13601.5,"v":3646.0,"dr":0.0069,"sa":2.1505},{"date":"2024-03-11","o":13400.0,"h":13511.5,"l":12984.5,"c":13030.0,"v":2975.0,"dr":-0.042,"sa":2.1511},{"date":"2024-03-12","o":13200.0,"h":14493.5,"l":13200.0,"c":14139.5,"v":4861.0,"dr":0.0851,"sa":2.1523},{"date":"2024-03-13","o":13900.0,"h":14364.5,"l":13724.5,"c":13778.0,"v":6190.0,"dr":-0.0256,"sa":2.1527},{"date":"2024-03-14","o":13833.0,"h":13899.5,"l":13592.0,"c":13606.5,"v":2182.0,"dr":-0.0124,"sa":2.1528},{"date":"2024-03-15","o":13682.0,"h":13750.5,"l":13460.0,"c":13687.0,"v":1666.0,"dr":0.0059,"sa":2.1527},{"date":"2024-03-18","o":13650.0,"h":13858.0,"l":13578.5,"c":13823.5,"v":7282.0,"dr":0.01,"sa":2.1527},{"date":"2024-03-19","o":13757.0,"h":13978.0,"l":13563.5,"c":13962.5,"v":2078.0,"dr":0.0101,"sa":2.1527},{"date":"2024-03-20","o":13978.0,"h":14246.5,"l":13887.5,"c":14195.0,"v":3616.0,"dr":0.0167,"sa":2.1527},{"date":"2024-03-21","o":14196.0,"h":14289.5,"l":14020.0,"c":14101.5,"v":2592.0,"dr":-0.0066,"sa":2.1527},{"date":"2024-03-22","o":14108.5,"h":14168.0,"l":13872.5,"c":13965.5,"v":2449.0,"dr":-0.0096,"sa":2.1526},{"date":"2024-03-25","o":13950.0,"h":13950.0,"l":13490.5,"c":13629.5,"v":6216.0,"dr":-0.0241,"sa":2.1529},{"date":"2024-03-26","o":13629.5,"h":13992.0,"l":13567.0,"c":13822.0,"v":1959.0,"dr":0.0141,"sa":2.1529},{"date":"2024-03-27","o":13917.0,"h":13971.5,"l":13640.0,"c":13768.0,"v":2273.0,"dr":-0.0039,"sa":2.153},{"date":"2024-04-03","o":13700.0,"h":13847.5,"l":13500.5,"c":13635.0,"v":2680.0,"dr":-0.0097,"sa":2.1531},{"date":"2024-04-04","o":13490.0,"h":14000.0,"l":13196.0,"c":13210.5,"v":4192.0,"dr":-0.0311,"sa":2.1534},{"date":"2024-04-05","o":13200.0,"h":13576.5,"l":12935.0,"c":13206.0,"v":5034.0,"dr":-0.0003,"sa":2.1531},{"date":"2024-04-08","o":13265.0,"h":13302.5,"l":12990.0,"c":13112.5,"v":4311.0,"dr":-0.0071,"sa":2.1529},{"date":"2024-04-09","o":13000.0,"h":13171.5,"l":12887.5,"c":13122.0,"v":8214.0,"dr":0.0007,"sa":2.1524},{"date":"2024-04-10","o":13200.0,"h":13200.0,"l":12897.5,"c":12944.0,"v":4254.0,"dr":-0.0136,"sa":2.1525},{"date":"2024-04-11","o":12890.0,"h":13073.0,"l":12876.0,"c":13017.5,"v":1727.0,"dr":0.0057,"sa":2.1525},{"date":"2024-04-12","o":13038.0,"h":13038.0,"l":12709.0,"c":12727.5,"v":3540.0,"dr":-0.0223,"sa":2.1527},{"date":"2024-04-15","o":12720.0,"h":13091.5,"l":12720.0,"c":12929.0,"v":3690.0,"dr":0.0158,"sa":2.1527},{"date":"2024-04-16","o":13499.5,"h":13499.5,"l":13123.5,"c":13166.5,"v":2656.0,"dr":0.0184,"sa":2.1527},{"date":"2024-04-17","o":13100.0,"h":13262.0,"l":12866.0,"c":12949.0,"v":1731.0,"dr":-0.0165,"sa":2.1529},{"date":"2024-04-18","o":12940.0,"h":13000.0,"l":12773.5,"c":12875.0,"v":1131.0,"dr":-0.0057,"sa":2.1529},{"date":"2024-04-19","o":12510.0,"h":13008.0,"l":12510.0,"c":12901.5,"v":1569.0,"dr":0.0021,"sa":2.1527},{"date":"2024-04-22","o":12847.0,"h":12980.0,"l":12742.0,"c":12833.0,"v":2671.0,"dr":-0.0053,"sa":2.1526},{"date":"2024-04-23","o":12946.5,"h":13034.5,"l":12621.0,"c":12805.0,"v":2028.0,"dr":-0.0022,"sa":2.1525},{"date":"2024-04-24","o":12800.0,"h":12990.0,"l":12748.5,"c":12965.0,"v":8883.0,"dr":0.0125,"sa":2.1525},{"date":"2024-04-25","o":12298.0,"h":12298.0,"l":11687.0,"c":12128.0,"v":12345.0,"dr":-0.0646,"sa":2.1538},{"date":"2024-04-26","o":12380.0,"h":12380.0,"l":11922.5,"c":12082.0,"v":4012.0,"dr":-0.0038,"sa":2.1539},{"date":"2024-04-29","o":12120.0,"h":12236.0,"l":12031.0,"c":12190.0,"v":3695.0,"dr":0.0089,"sa":2.1537},{"date":"2024-04-30","o":12200.0,"h":12200.0,"l":12041.0,"c":12078.0,"v":3640.0,"dr":-0.0092,"sa":2.1537},{"date":"2024-05-02","o":11894.0,"h":12300.0,"l":11879.0,"c":12280.0,"v":4561.0,"dr":0.0167,"sa":2.1537},{"date":"2024-05-03","o":12301.0,"h":12538.0,"l":12296.5,"c":12401.5,"v":7683.0,"dr":0.0099,"sa":2.1536},{"date":"2024-05-06","o":12500.0,"h":12537.0,"l":12253.5,"c":12537.0,"v":17064.0,"dr":0.0109,"sa":2.1536},{"date":"2024-05-07","o":12650.0,"h":12650.0,"l":12229.0,"c":12340.5,"v":7794.0,"dr":-0.0157,"sa":2.1537},{"date":"2024-05-08","o":12419.5,"h":12419.5,"l":12180.0,"c":12234.0,"v":5121.0,"dr":-0.0086,"sa":2.1538},{"date":"2024-05-09","o":12285.0,"h":12285.0,"l":11940.5,"c":12033.0,"v":4900.0,"dr":-0.0164,"sa":2.1538},{"date":"2024-05-10","o":12190.0,"h":12190.0,"l":11987.5,"c":12039.5,"v":6636.0,"dr":0.0005,"sa":2.1537},{"date":"2024-05-13","o":12000.0,"h":12500.0,"l":11938.0,"c":12019.0,"v":2489.0,"dr":-0.0017,"sa":2.1537},{"date":"2024-05-14","o":12030.0,"h":12152.5,"l":11945.0,"c":12126.5,"v":4145.0,"dr":0.0089,"sa":2.1532},{"date":"2024-05-15","o":12160.0,"h":12292.5,"l":12100.0,"c":12254.0,"v":3328.0,"dr":0.0105,"sa":2.1531},{"date":"2024-05-16","o":12200.0,"h":12411.5,"l":12200.0,"c":12396.0,"v":2733.0,"dr":0.0116,"sa":2.153},{"date":"2024-05-17","o":12380.0,"h":12450.0,"l":12276.5,"c":12444.5,"v":4151.0,"dr":0.0039,"sa":2.153},{"date":"2024-05-20","o":12450.0,"h":12920.0,"l":12391.0,"c":12895.0,"v":10811.0,"dr":0.0362,"sa":2.1528},{"date":"2024-05-21","o":12921.5,"h":13893.0,"l":12921.5,"c":13835.0,"v":9760.0,"dr":0.0729,"sa":2.1536},{"date":"2024-05-22","o":13847.5,"h":14569.5,"l":13847.5,"c":14550.0,"v":31640.0,"dr":0.0517,"sa":2.154},{"date":"2024-05-23","o":15000.0,"h":15000.0,"l":14105.0,"c":14306.0,"v":29748.0,"dr":-0.0168,"sa":2.1539},{"date":"2024-05-24","o":14287.0,"h":14589.0,"l":13811.0,"c":14091.5,"v":5086.0,"dr":-0.015,"sa":2.154},{"date":"2024-05-27","o":14092.0,"h":14746.5,"l":13400.0,"c":14388.5,"v":2256.0,"dr":0.0211,"sa":2.154},{"date":"2024-05-28","o":14395.0,"h":14662.0,"l":13785.5,"c":13969.5,"v":11515.0,"dr":-0.0291,"sa":2.1544},{"date":"2024-05-29","o":13875.0,"h":13875.0,"l":13401.0,"c":13561.0,"v":7327.0,"dr":-0.0292,"sa":2.1547},{"date":"2024-05-30","o":13499.0,"h":13499.0,"l":13034.0,"c":13425.0,"v":5458.0,"dr":-0.01,"sa":2.1548},{"date":"2024-05-31","o":13413.0,"h":13896.0,"l":13270.0,"c":13847.0,"v":3032.0,"dr":0.0314,"sa":2.1549},{"date":"2024-06-03","o":14080.0,"h":14600.0,"l":13774.5,"c":14288.0,"v":8510.0,"dr":0.0318,"sa":2.155},{"date":"2024-06-04","o":14500.5,"h":14801.0,"l":14091.5,"c":14523.0,"v":5316.0,"dr":0.0164,"sa":2.1547},{"date":"2024-06-05","o":14600.0,"h":14848.0,"l":14330.5,"c":14562.0,"v":3121.0,"dr":0.0027,"sa":2.1545},{"date":"2024-06-06","o":14848.0,"h":15000.0,"l":14500.5,"c":14547.0,"v":4939.0,"dr":-0.001,"sa":2.1542},{"date":"2024-06-07","o":14546.5,"h":14957.0,"l":14546.5,"c":14893.5,"v":4605.0,"dr":0.0238,"sa":2.1542},{"date":"2024-06-10","o":14800.0,"h":15000.0,"l":14711.5,"c":14845.0,"v":4554.0,"dr":-0.0033,"sa":2.1542},{"date":"2024-06-11","o":14755.0,"h":14786.0,"l":14457.0,"c":14786.0,"v":3268.0,"dr":-0.004,"sa":2.1543},{"date":"2024-06-12","o":14790.0,"h":15025.0,"l":14453.5,"c":14683.5,"v":3137.0,"dr":-0.0069,"sa":2.1543},{"date":"2024-06-13","o":14500.0,"h":14699.5,"l":13762.5,"c":14327.0,"v":2635.0,"dr":-0.0243,"sa":2.1546},{"date":"2024-06-14","o":14300.0,"h":14332.5,"l":14090.5,"c":14328.5,"v":2301.0,"dr":0.0001,"sa":2.1546},{"date":"2024-06-18","o":14328.5,"h":14819.5,"l":13601.0,"c":14416.0,"v":3147.0,"dr":0.0061,"sa":2.1546},{"date":"2024-06-19","o":14500.0,"h":14746.5,"l":14078.0,"c":14706.5,"v":1626.0,"dr":0.0202,"sa":2.1546},{"date":"2024-06-24","o":14712.0,"h":15768.5,"l":14712.0,"c":15373.5,"v":6334.0,"dr":0.0454,"sa":2.1549},{"date":"2024-06-25","o":15374.0,"h":15398.0,"l":14967.5,"c":15140.0,"v":7770.0,"dr":-0.0152,"sa":2.1551},{"date":"2024-06-26","o":15150.0,"h":15416.0,"l":15017.0,"c":15396.0,"v":4915.0,"dr":0.0169,"sa":2.155},{"date":"2024-06-27","o":14201.0,"h":15599.0,"l":14201.0,"c":15303.0,"v":4727.0,"dr":-0.006,"sa":2.1551},{"date":"2024-06-28","o":15400.0,"h":15660.0,"l":15138.0,"c":15622.5,"v":5819.0,"dr":0.0209,"sa":2.1551},{"date":"2024-07-01","o":15800.0,"h":16500.0,"l":15684.0,"c":16490.5,"v":8000.0,"dr":0.0556,"sa":2.1552},{"date":"2024-07-02","o":16600.0,"h":17166.0,"l":16515.0,"c":16936.0,"v":7756.0,"dr":0.027,"sa":2.1552},{"date":"2024-07-03","o":17000.0,"h":17300.0,"l":16100.0,"c":16444.5,"v":3860.0,"dr":-0.029,"sa":2.1555},{"date":"2024-07-04","o":16522.0,"h":16983.5,"l":16310.0,"c":16537.0,"v":2009.0,"dr":0.0056,"sa":2.1554},{"date":"2024-07-05","o":16870.0,"h":16870.0,"l":16210.0,"c":16377.0,"v":3697.0,"dr":-0.0097,"sa":2.1556},{"date":"2024-07-08","o":16532.0,"h":16773.5,"l":16244.5,"c":16399.0,"v":2864.0,"dr":0.0013,"sa":2.1554},{"date":"2024-07-10","o":16450.0,"h":16575.0,"l":15925.0,"c":16525.0,"v":3149.0,"dr":0.0077,"sa":2.1554},{"date":"2024-07-11","o":16675.0,"h":16875.0,"l":16350.0,"c":16800.0,"v":2618.0,"dr":0.0166,"sa":2.1554},{"date":"2024-07-12","o":17000.0,"h":17600.0,"l":16950.0,"c":17500.0,"v":10474.0,"dr":0.0417,"sa":2.1556},{"date":"2024-07-15","o":17400.0,"h":17400.0,"l":15850.0,"c":15900.0,"v":6618.0,"dr":-0.0914,"sa":2.1581},{"date":"2024-07-16","o":16200.0,"h":16200.0,"l":15425.0,"c":15925.0,"v":4495.0,"dr":0.0016,"sa":2.1576},{"date":"2024-07-17","o":16200.0,"h":16450.0,"l":15800.0,"c":16375.0,"v":3302.0,"dr":0.0283,"sa":2.1576},{"date":"2024-07-18","o":16375.0,"h":16750.0,"l":16275.0,"c":16325.0,"v":3877.0,"dr":-0.0031,"sa":2.1576},{"date":"2024-07-19","o":16300.0,"h":16375.0,"l":16050.0,"c":16225.0,"v":11290.0,"dr":-0.0061,"sa":2.1577},{"date":"2024-07-22","o":16200.0,"h":16475.0,"l":16175.0,"c":16275.0,"v":2854.0,"dr":0.0031,"sa":2.1577},{"date":"2024-07-23","o":16375.0,"h":16550.0,"l":16275.0,"c":16425.0,"v":4712.0,"dr":0.0092,"sa":2.1576},{"date":"2024-07-24","o":16100.0,"h":16500.0,"l":16100.0,"c":16400.0,"v":5031.0,"dr":-0.0015,"sa":2.1576},{"date":"2024-07-25","o":16675.0,"h":17475.0,"l":16675.0,"c":17000.0,"v":9375.0,"dr":0.0366,"sa":2.1577},{"date":"2024-07-26","o":17000.0,"h":17075.0,"l":16625.0,"c":16825.0,"v":6669.0,"dr":-0.0103,"sa":2.1577},{"date":"2024-07-29","o":17050.0,"h":17050.0,"l":16425.0,"c":16475.0,"v":4544.0,"dr":-0.0208,"sa":2.1579},{"date":"2024-07-30","o":16450.0,"h":16625.0,"l":16000.0,"c":16075.0,"v":3658.0,"dr":-0.0243,"sa":2.1582},{"date":"2024-07-31","o":16100.0,"h":16650.0,"l":15825.0,"c":16550.0,"v":3388.0,"dr":0.0295,"sa":2.1583},{"date":"2024-08-01","o":16450.0,"h":16775.0,"l":16325.0,"c":16400.0,"v":2601.0,"dr":-0.0091,"sa":2.1584},{"date":"2024-08-02","o":16300.0,"h":16725.0,"l":16150.0,"c":16625.0,"v":3384.0,"dr":0.0137,"sa":2.1584},{"date":"2024-08-05","o":16500.0,"h":16625.0,"l":15000.0,"c":16300.0,"v":4190.0,"dr":-0.0195,"sa":2.1586},{"date":"2024-08-06","o":16500.0,"h":16775.0,"l":16425.0,"c":16575.0,"v":2667.0,"dr":0.0169,"sa":2.1586},{"date":"2024-08-07","o":16575.0,"h":16875.0,"l":16400.0,"c":16525.0,"v":1513.0,"dr":-0.003,"sa":2.1586},{"date":"2024-08-08","o":16750.0,"h":16925.0,"l":16700.0,"c":16800.0,"v":2460.0,"dr":0.0166,"sa":2.1586},{"date":"2024-08-09","o":16875.0,"h":16875.0,"l":16300.0,"c":16525.0,"v":2939.0,"dr":-0.0164,"sa":2.1588},{"date":"2024-08-12","o":16650.0,"h":16650.0,"l":16100.0,"c":16225.0,"v":3958.0,"dr":-0.0182,"sa":2.159},{"date":"2024-08-13","o":16375.0,"h":16375.0,"l":16050.0,"c":16125.0,"v":3018.0,"dr":-0.0062,"sa":2.159},{"date":"2024-08-14","o":16450.0,"h":16450.0,"l":16025.0,"c":16275.0,"v":2239.0,"dr":0.0093,"sa":2.016},{"date":"2024-08-15","o":16275.0,"h":16550.0,"l":16050.0,"c":16500.0,"v":3009.0,"dr":0.0138,"sa":1.9697},{"date":"2024-08-16","o":16375.0,"h":16775.0,"l":16375.0,"c":16650.0,"v":2331.0,"dr":0.0091,"sa":1.9695},{"date":"2024-08-19","o":16475.0,"h":16925.0,"l":16450.0,"c":16700.0,"v":2973.0,"dr":0.003,"sa":1.9695},{"date":"2024-08-20","o":17050.0,"h":17050.0,"l":16575.0,"c":16825.0,"v":1643.0,"dr":0.0075,"sa":1.969},{"date":"2024-08-21","o":16800.0,"h":17000.0,"l":16675.0,"c":16900.0,"v":1666.0,"dr":0.0045,"sa":1.969},{"date":"2024-08-22","o":16900.0,"h":17100.0,"l":16800.0,"c":16825.0,"v":1889.0,"dr":-0.0044,"sa":1.9691},{"date":"2024-08-23","o":16625.0,"h":16925.0,"l":16625.0,"c":16775.0,"v":1121.0,"dr":-0.003,"sa":1.9678},{"date":"2024-08-26","o":16800.0,"h":17100.0,"l":16800.0,"c":17000.0,"v":3747.0,"dr":0.0134,"sa":1.9668},{"date":"2024-08-27","o":17100.0,"h":17225.0,"l":17000.0,"c":17125.0,"v":7351.0,"dr":0.0074,"sa":1.9668},{"date":"2024-08-28","o":17250.0,"h":17325.0,"l":17000.0,"c":17150.0,"v":2912.0,"dr":0.0015,"sa":1.9667},{"date":"2024-08-29","o":16875.0,"h":17275.0,"l":16875.0,"c":17025.0,"v":4011.0,"dr":-0.0073,"sa":1.9667},{"date":"2024-08-30","o":16950.0,"h":17450.0,"l":16875.0,"c":17375.0,"v":2989.0,"dr":0.0206,"sa":1.9667},{"date":"2024-09-02","o":17350.0,"h":18175.0,"l":17100.0,"c":17300.0,"v":969.0,"dr":-0.0043,"sa":1.9668},{"date":"2024-09-03","o":17900.0,"h":17900.0,"l":17400.0,"c":17550.0,"v":3592.0,"dr":0.0145,"sa":1.9667},{"date":"2024-09-04","o":17700.0,"h":17775.0,"l":17500.0,"c":17625.0,"v":1545.0,"dr":0.0043,"sa":1.9667},{"date":"2024-09-05","o":17700.0,"h":17700.0,"l":17050.0,"c":17125.0,"v":8289.0,"dr":-0.0284,"sa":1.967},{"date":"2024-09-06","o":17200.0,"h":17300.0,"l":16700.0,"c":16825.0,"v":8169.0,"dr":-0.0175,"sa":1.9671},{"date":"2024-09-09","o":16825.0,"h":17100.0,"l":16700.0,"c":16800.0,"v":4495.0,"dr":-0.0015,"sa":1.967},{"date":"2024-09-10","o":17000.0,"h":17150.0,"l":16750.0,"c":17050.0,"v":2649.0,"dr":0.0149,"sa":1.9668},{"date":"2024-09-11","o":17050.0,"h":17550.0,"l":16925.0,"c":17500.0,"v":3856.0,"dr":0.0264,"sa":1.9668},{"date":"2024-09-12","o":17425.0,"h":17850.0,"l":17275.0,"c":17775.0,"v":10782.0,"dr":0.0157,"sa":1.9665},{"date":"2024-09-13","o":17900.0,"h":18125.0,"l":17800.0,"c":17850.0,"v":2517.0,"dr":0.0042,"sa":1.9657},{"date":"2024-09-16","o":17800.0,"h":18100.0,"l":17800.0,"c":18025.0,"v":2041.0,"dr":0.0098,"sa":1.9657},{"date":"2024-09-17","o":17800.0,"h":18150.0,"l":17625.0,"c":17700.0,"v":5887.0,"dr":-0.018,"sa":1.9651},{"date":"2024-09-18","o":17700.0,"h":17875.0,"l":17625.0,"c":17650.0,"v":2626.0,"dr":-0.0028,"sa":1.9651},{"date":"2024-09-19","o":17675.0,"h":17675.0,"l":17175.0,"c":17400.0,"v":4417.0,"dr":-0.0142,"sa":1.9652},{"date":"2024-09-20","o":17350.0,"h":17800.0,"l":17350.0,"c":17750.0,"v":3628.0,"dr":0.0201,"sa":1.9652},{"date":"2024-09-23","o":17800.0,"h":18075.0,"l":17750.0,"c":18025.0,"v":5905.0,"dr":0.0155,"sa":1.9652},{"date":"2024-09-24","o":17900.0,"h":18125.0,"l":17850.0,"c":18050.0,"v":3890.0,"dr":0.0014,"sa":1.9652},{"date":"2024-09-25","o":17975.0,"h":18100.0,"l":17925.0,"c":18100.0,"v":1871.0,"dr":0.0028,"sa":1.9651},{"date":"2024-09-26","o":18050.0,"h":18375.0,"l":18050.0,"c":18250.0,"v":3951.0,"dr":0.0083,"sa":1.965},{"date":"2024-09-27","o":18275.0,"h":18500.0,"l":18050.0,"c":18075.0,"v":3071.0,"dr":-0.0096,"sa":1.965},{"date":"2024-09-30","o":18125.0,"h":18275.0,"l":17900.0,"c":18275.0,"v":2266.0,"dr":0.0111,"sa":1.9649},{"date":"2024-10-01","o":17900.0,"h":18275.0,"l":17900.0,"c":18175.0,"v":3200.0,"dr":-0.0055,"sa":1.9649},{"date":"2024-10-02","o":18200.0,"h":18250.0,"l":18025.0,"c":18150.0,"v":3263.0,"dr":-0.0014,"sa":1.9649},{"date":"2024-10-03","o":18200.0,"h":18300.0,"l":18050.0,"c":18300.0,"v":2345.0,"dr":0.0083,"sa":1.9649},{"date":"2024-10-04","o":18000.0,"h":18475.0,"l":18000.0,"c":18425.0,"v":2466.0,"dr":0.0068,"sa":1.9649},{"date":"2024-10-07","o":18500.0,"h":18600.0,"l":18350.0,"c":18475.0,"v":3922.0,"dr":0.0027,"sa":1.9648},{"date":"2024-10-08","o":18425.0,"h":18625.0,"l":18400.0,"c":18525.0,"v":5179.0,"dr":0.0027,"sa":1.9648},{"date":"2024-10-09","o":18700.0,"h":18775.0,"l":18500.0,"c":18700.0,"v":3877.0,"dr":0.0094,"sa":1.9647},{"date":"2024-10-10","o":18600.0,"h":18775.0,"l":18225.0,"c":18275.0,"v":3401.0,"dr":-0.0227,"sa":1.9649},{"date":"2024-10-14","o":18725.0,"h":18725.0,"l":18275.0,"c":18575.0,"v":4301.0,"dr":0.0164,"sa":1.965},{"date":"2024-10-15","o":18500.0,"h":18725.0,"l":18275.0,"c":18275.0,"v":2436.0,"dr":-0.0162,"sa":1.9637},{"date":"2024-10-16","o":18275.0,"h":18575.0,"l":18225.0,"c":18575.0,"v":11613.0,"dr":0.0164,"sa":1.9633},{"date":"2024-10-17","o":17650.0,"h":18625.0,"l":17650.0,"c":18500.0,"v":3554.0,"dr":-0.004,"sa":1.9634},{"date":"2024-10-18","o":18600.0,"h":18600.0,"l":18375.0,"c":18475.0,"v":1546.0,"dr":-0.0014,"sa":1.9633},{"date":"2024-10-21","o":18225.0,"h":18600.0,"l":18225.0,"c":18425.0,"v":3430.0,"dr":-0.0027,"sa":1.9622},{"date":"2024-10-22","o":18175.0,"h":18575.0,"l":18175.0,"c":18500.0,"v":1977.0,"dr":0.0041,"sa":1.9621},{"date":"2024-10-23","o":18425.0,"h":18550.0,"l":18325.0,"c":18475.0,"v":7956.0,"dr":-0.0014,"sa":1.9621},{"date":"2024-10-24","o":18350.0,"h":18350.0,"l":17025.0,"c":17175.0,"v":13196.0,"dr":-0.0704,"sa":1.9636},{"date":"2024-10-25","o":17225.0,"h":17225.0,"l":16625.0,"c":16650.0,"v":4417.0,"dr":-0.0306,"sa":1.9638},{"date":"2024-10-28","o":16700.0,"h":16725.0,"l":16350.0,"c":16400.0,"v":5224.0,"dr":-0.015,"sa":1.9638},{"date":"2024-10-29","o":16100.0,"h":16500.0,"l":16100.0,"c":16175.0,"v":6322.0,"dr":-0.0137,"sa":1.9633},{"date":"2024-10-30","o":16100.0,"h":16175.0,"l":15725.0,"c":15825.0,"v":3027.0,"dr":-0.0216,"sa":1.9618},{"date":"2024-10-31","o":15900.0,"h":16000.0,"l":15825.0,"c":15975.0,"v":3396.0,"dr":0.0095,"sa":1.9598},{"date":"2024-11-01","o":16050.0,"h":16350.0,"l":15900.0,"c":16350.0,"v":4420.0,"dr":0.0235,"sa":1.9592},{"date":"2024-11-04","o":16400.0,"h":16400.0,"l":16150.0,"c":16225.0,"v":3041.0,"dr":-0.0076,"sa":1.9592},{"date":"2024-11-05","o":16175.0,"h":16500.0,"l":16125.0,"c":16350.0,"v":1959.0,"dr":0.0077,"sa":1.959},{"date":"2024-11-06","o":16300.0,"h":16850.0,"l":16300.0,"c":16600.0,"v":6841.0,"dr":0.0153,"sa":1.959},{"date":"2024-11-07","o":16600.0,"h":16775.0,"l":16425.0,"c":16500.0,"v":2101.0,"dr":-0.006,"sa":1.959},{"date":"2024-11-08","o":16750.0,"h":16750.0,"l":16425.0,"c":16575.0,"v":3010.0,"dr":0.0045,"sa":1.9587},{"date":"2024-11-11","o":16575.0,"h":16675.0,"l":16375.0,"c":16500.0,"v":2201.0,"dr":-0.0045,"sa":1.9588},{"date":"2024-11-12","o":16800.0,"h":16800.0,"l":16075.0,"c":16250.0,"v":2404.0,"dr":-0.0152,"sa":1.9589},{"date":"2024-11-13","o":16250.0,"h":16400.0,"l":16075.0,"c":16175.0,"v":2704.0,"dr":-0.0046,"sa":1.9589},{"date":"2024-11-14","o":16050.0,"h":16350.0,"l":15775.0,"c":16000.0,"v":6701.0,"dr":-0.0108,"sa":1.9586},{"date":"2024-11-15","o":16075.0,"h":16075.0,"l":15475.0,"c":15550.0,"v":2215.0,"dr":-0.0281,"sa":1.9589},{"date":"2024-11-19","o":15900.0,"h":15900.0,"l":15350.0,"c":15625.0,"v":4669.0,"dr":0.0048,"sa":1.9588},{"date":"2024-11-20","o":15500.0,"h":15825.0,"l":15475.0,"c":15825.0,"v":2605.0,"dr":0.0128,"sa":1.9587},{"date":"2024-11-21","o":15850.0,"h":16550.0,"l":15800.0,"c":16550.0,"v":29847.0,"dr":0.0458,"sa":1.9591},{"date":"2024-11-22","o":16900.0,"h":16925.0,"l":16350.0,"c":16500.0,"v":9233.0,"dr":-0.003,"sa":1.9591},{"date":"2024-11-25","o":16600.0,"h":17000.0,"l":16300.0,"c":16725.0,"v":4697.0,"dr":0.0136,"sa":1.9591},{"date":"2024-11-26","o":16400.0,"h":16900.0,"l":16400.0,"c":16800.0,"v":6052.0,"dr":0.0045,"sa":1.9591},{"date":"2024-11-27","o":16850.0,"h":17000.0,"l":16475.0,"c":16700.0,"v":2727.0,"dr":-0.006,"sa":1.9586},{"date":"2024-11-28","o":16900.0,"h":16900.0,"l":16275.0,"c":16475.0,"v":948.0,"dr":-0.0135,"sa":1.9584},{"date":"2024-11-29","o":16775.0,"h":17000.0,"l":16450.0,"c":16825.0,"v":2064.0,"dr":0.0212,"sa":1.9585},{"date":"2024-12-02","o":16825.0,"h":16825.0,"l":16500.0,"c":16675.0,"v":3097.0,"dr":-0.0089,"sa":1.9585},{"date":"2024-12-03","o":16350.0,"h":16750.0,"l":16350.0,"c":16750.0,"v":2145.0,"dr":0.0045,"sa":1.9565},{"date":"2024-12-04","o":17300.0,"h":17300.0,"l":16700.0,"c":17200.0,"v":3377.0,"dr":0.0269,"sa":0.7789},{"date":"2024-12-05","o":17300.0,"h":17400.0,"l":16975.0,"c":17075.0,"v":20975.0,"dr":-0.0073,"sa":0.7789},{"date":"2024-12-06","o":17400.0,"h":17400.0,"l":16875.0,"c":16925.0,"v":10722.0,"dr":-0.0088,"sa":0.4127},{"date":"2024-12-09","o":16925.0,"h":17125.0,"l":16425.0,"c":16425.0,"v":8037.0,"dr":-0.0295,"sa":0.4007},{"date":"2024-12-10","o":16325.0,"h":16775.0,"l":16075.0,"c":16775.0,"v":2410.0,"dr":0.0213,"sa":0.4011},{"date":"2024-12-11","o":16800.0,"h":16800.0,"l":16400.0,"c":16375.0,"v":3572.0,"dr":-0.0238,"sa":0.4018},{"date":"2024-12-12","o":16575.0,"h":16775.0,"l":16325.0,"c":16725.0,"v":2505.0,"dr":0.0214,"sa":0.4016},{"date":"2024-12-13","o":16800.0,"h":16850.0,"l":16600.0,"c":16700.0,"v":2390.0,"dr":-0.0015,"sa":0.3975},{"date":"2024-12-16","o":16700.0,"h":17075.0,"l":16300.0,"c":17100.0,"v":7899.0,"dr":0.024,"sa":0.3981},{"date":"2024-12-17","o":17200.0,"h":17600.0,"l":16625.0,"c":17475.0,"v":2892.0,"dr":0.0219,"sa":0.3896},{"date":"2024-12-18","o":17750.0,"h":18050.0,"l":17150.0,"c":17200.0,"v":14047.0,"dr":-0.0157,"sa":0.3879},{"date":"2024-12-19","o":17200.0,"h":17625.0,"l":16575.0,"c":17300.0,"v":2822.0,"dr":0.0058,"sa":0.3879},{"date":"2024-12-20","o":16900.0,"h":17600.0,"l":16875.0,"c":17350.0,"v":1858.0,"dr":0.0029,"sa":0.3874},{"date":"2024-12-23","o":17400.0,"h":17550.0,"l":17200.0,"c":17275.0,"v":2842.0,"dr":-0.0043,"sa":0.3836},{"date":"2024-12-24","o":17300.0,"h":17575.0,"l":17300.0,"c":17500.0,"v":579.0,"dr":0.013,"sa":0.3836},{"date":"2024-12-26","o":17700.0,"h":17825.0,"l":17450.0,"c":17775.0,"v":3528.0,"dr":0.0157,"sa":0.3836},{"date":"2024-12-27","o":17900.0,"h":18000.0,"l":17350.0,"c":17600.0,"v":2196.0,"dr":-0.0098,"sa":0.3838},{"date":"2024-12-30","o":17000.0,"h":17575.0,"l":17000.0,"c":17450.0,"v":1734.0,"dr":-0.0085,"sa":0.3837},{"date":"2025-01-02","o":17350.0,"h":17800.0,"l":17000.0,"c":17125.0,"v":2749.0,"dr":-0.0186,"sa":0.382},{"date":"2025-01-03","o":17200.0,"h":17550.0,"l":17200.0,"c":17525.0,"v":3201.0,"dr":0.0234,"sa":0.3812},{"date":"2025-01-06","o":17600.0,"h":17675.0,"l":17300.0,"c":17650.0,"v":2421.0,"dr":0.0071,"sa":0.3725},{"date":"2025-01-07","o":18000.0,"h":18000.0,"l":17575.0,"c":17800.0,"v":2269.0,"dr":0.0085,"sa":0.3713},{"date":"2025-01-08","o":17250.0,"h":18250.0,"l":17250.0,"c":17625.0,"v":1922.0,"dr":-0.0098,"sa":0.3714},{"date":"2025-01-09","o":17200.0,"h":18250.0,"l":17200.0,"c":17400.0,"v":564.0,"dr":-0.0128,"sa":0.3683},{"date":"2025-01-10","o":17400.0,"h":17650.0,"l":16725.0,"c":17500.0,"v":33708.0,"dr":0.0057,"sa":0.367},{"date":"2025-01-13","o":17500.0,"h":17500.0,"l":17075.0,"c":17275.0,"v":1706.0,"dr":-0.0129,"sa":0.3653},{"date":"2025-01-14","o":17300.0,"h":17450.0,"l":17025.0,"c":17225.0,"v":1949.0,"dr":-0.0029,"sa":0.3605},{"date":"2025-01-15","o":17375.0,"h":17575.0,"l":17250.0,"c":17350.0,"v":17037.0,"dr":0.0073,"sa":0.3605},{"date":"2025-01-16","o":17350.0,"h":17575.0,"l":17225.0,"c":17600.0,"v":9892.0,"dr":0.0144,"sa":0.3606},{"date":"2025-01-17","o":17825.0,"h":17975.0,"l":17700.0,"c":17825.0,"v":8681.0,"dr":0.0128,"sa":0.3586},{"date":"2025-01-20","o":18100.0,"h":18100.0,"l":16925.0,"c":17800.0,"v":808.0,"dr":-0.0014,"sa":0.3553},{"date":"2025-01-21","o":17900.0,"h":18025.0,"l":17600.0,"c":17700.0,"v":1764.0,"dr":-0.0056,"sa":0.3531},{"date":"2025-01-22","o":17600.0,"h":17825.0,"l":17400.0,"c":17725.0,"v":2847.0,"dr":0.0014,"sa":0.3463},{"date":"2025-01-23","o":17850.0,"h":17925.0,"l":17650.0,"c":17725.0,"v":1799.0,"dr":0.0,"sa":0.3437},{"date":"2025-01-24","o":17800.0,"h":17825.0,"l":17075.0,"c":17450.0,"v":1511.0,"dr":-0.0155,"sa":0.3439},{"date":"2025-01-27","o":17500.0,"h":17500.0,"l":17175.0,"c":17450.0,"v":3067.0,"dr":0.0,"sa":0.3407},{"date":"2025-01-28","o":17400.0,"h":17700.0,"l":17325.0,"c":17525.0,"v":2129.0,"dr":0.0043,"sa":0.3406},{"date":"2025-01-29","o":17550.0,"h":17850.0,"l":17500.0,"c":17800.0,"v":2843.0,"dr":0.0157,"sa":0.3404},{"date":"2025-01-30","o":18875.0,"h":20550.0,"l":18875.0,"c":20025.0,"v":18097.0,"dr":0.125,"sa":0.3619},{"date":"2025-01-31","o":20000.0,"h":20425.0,"l":19900.0,"c":20200.0,"v":4980.0,"dr":0.0087,"sa":0.3557},{"date":"2025-02-03","o":20200.0,"h":20625.0,"l":19825.0,"c":20600.0,"v":6292.0,"dr":0.0198,"sa":0.3506},{"date":"2025-02-04","o":20650.0,"h":21075.0,"l":20500.0,"c":21100.0,"v":8790.0,"dr":0.0243,"sa":0.3497},{"date":"2025-02-05","o":21100.0,"h":21275.0,"l":20800.0,"c":21050.0,"v":7086.0,"dr":-0.0024,"sa":0.3497},{"date":"2025-02-06","o":21050.0,"h":21275.0,"l":20175.0,"c":20325.0,"v":6676.0,"dr":-0.0344,"sa":0.3498},{"date":"2025-02-07","o":20325.0,"h":20500.0,"l":20125.0,"c":20150.0,"v":2885.0,"dr":-0.0086,"sa":0.3461},{"date":"2025-02-10","o":20100.0,"h":20225.0,"l":19700.0,"c":19775.0,"v":3583.0,"dr":-0.0186,"sa":0.3466},{"date":"2025-02-11","o":20000.0,"h":20425.0,"l":19650.0,"c":20300.0,"v":2822.0,"dr":0.0265,"sa":0.3471},{"date":"2025-02-12","o":20300.0,"h":20375.0,"l":19925.0,"c":20350.0,"v":2388.0,"dr":0.0025,"sa":0.3445},{"date":"2025-02-13","o":20300.0,"h":20600.0,"l":20200.0,"c":20600.0,"v":1328.0,"dr":0.0123,"sa":0.3445},{"date":"2025-02-14","o":20425.0,"h":20875.0,"l":20425.0,"c":20850.0,"v":1896.0,"dr":0.0121,"sa":0.3446},{"date":"2025-02-17","o":21600.0,"h":21825.0,"l":19925.0,"c":20975.0,"v":994.0,"dr":0.006,"sa":0.3446},{"date":"2025-02-18","o":21100.0,"h":21350.0,"l":20975.0,"c":21225.0,"v":3019.0,"dr":0.0119,"sa":0.3378},{"date":"2025-02-19","o":21025.0,"h":21475.0,"l":21025.0,"c":21300.0,"v":3549.0,"dr":0.0035,"sa":0.3378},{"date":"2025-02-20","o":21300.0,"h":21500.0,"l":21200.0,"c":21475.0,"v":5647.0,"dr":0.0082,"sa":0.3353},{"date":"2025-02-21","o":21600.0,"h":21600.0,"l":21075.0,"c":21225.0,"v":4670.0,"dr":-0.0116,"sa":0.3355},{"date":"2025-02-24","o":21500.0,"h":21500.0,"l":21050.0,"c":21200.0,"v":2069.0,"dr":-0.0012,"sa":0.3354},{"date":"2025-02-25","o":21000.0,"h":21350.0,"l":20950.0,"c":21100.0,"v":1495.0,"dr":-0.0047,"sa":0.3329},{"date":"2025-02-26","o":21000.0,"h":21050.0,"l":20625.0,"c":20725.0,"v":5564.0,"dr":-0.0178,"sa":0.3335},{"date":"2025-02-27","o":20875.0,"h":20875.0,"l":20525.0,"c":20700.0,"v":935.0,"dr":-0.0012,"sa":0.3318},{"date":"2025-02-28","o":20775.0,"h":20775.0,"l":20150.0,"c":20425.0,"v":1953.0,"dr":-0.0133,"sa":0.331},{"date":"2025-03-05","o":20800.0,"h":20925.0,"l":20325.0,"c":20625.0,"v":2272.0,"dr":0.0098,"sa":0.3302},{"date":"2025-03-06","o":20575.0,"h":20825.0,"l":20275.0,"c":20425.0,"v":2195.0,"dr":-0.0097,"sa":0.3304},{"date":"2025-03-07","o":20750.0,"h":21250.0,"l":20325.0,"c":21250.0,"v":3794.0,"dr":0.0404,"sa":0.3326},{"date":"2025-03-10","o":21425.0,"h":21825.0,"l":20825.0,"c":20975.0,"v":3060.0,"dr":-0.0129,"sa":0.3317},{"date":"2025-03-11","o":20900.0,"h":20900.0,"l":20150.0,"c":20350.0,"v":3170.0,"dr":-0.0298,"sa":0.333},{"date":"2025-03-12","o":20400.0,"h":20525.0,"l":20150.0,"c":20425.0,"v":2070.0,"dr":0.0037,"sa":0.3319},{"date":"2025-03-13","o":20325.0,"h":20350.0,"l":20000.0,"c":20250.0,"v":4026.0,"dr":-0.0086,"sa":0.3319},{"date":"2025-03-14","o":20325.0,"h":20575.0,"l":20250.0,"c":20550.0,"v":1210.0,"dr":0.0148,"sa":0.3318},{"date":"2025-03-17","o":20850.0,"h":21275.0,"l":20850.0,"c":21200.0,"v":2548.0,"dr":0.0316,"sa":0.3331},{"date":"2025-03-18","o":20900.0,"h":21400.0,"l":20700.0,"c":21350.0,"v":1883.0,"dr":0.0071,"sa":0.3302},{"date":"2025-03-19","o":21325.0,"h":21900.0,"l":21300.0,"c":21675.0,"v":1502.0,"dr":0.0152,"sa":0.3199},{"date":"2025-03-20","o":20900.0,"h":21050.0,"l":20475.0,"c":20925.0,"v":3728.0,"dr":-0.0346,"sa":0.3208},{"date":"2025-03-21","o":20725.0,"h":21225.0,"l":20675.0,"c":20925.0,"v":2496.0,"dr":0.0,"sa":0.3204},{"date":"2025-03-25","o":21250.0,"h":21675.0,"l":21250.0,"c":21675.0,"v":1970.0,"dr":0.0358,"sa":0.3222},{"date":"2025-03-26","o":21775.0,"h":22000.0,"l":21575.0,"c":21575.0,"v":1882.0,"dr":-0.0046,"sa":0.3222},{"date":"2025-03-27","o":21550.0,"h":21550.0,"l":21225.0,"c":21300.0,"v":978.0,"dr":-0.0127,"sa":0.3224},{"date":"2025-03-28","o":21450.0,"h":21450.0,"l":21050.0,"c":21300.0,"v":6155.0,"dr":0.0,"sa":0.3221},{"date":"2025-03-31","o":21400.0,"h":22200.0,"l":21400.0,"c":21825.0,"v":11391.0,"dr":0.0246,"sa":0.3228},{"date":"2025-04-01","o":21700.0,"h":21925.0,"l":21475.0,"c":21775.0,"v":2321.0,"dr":-0.0023,"sa":0.3226},{"date":"2025-04-03","o":21900.0,"h":21900.0,"l":21225.0,"c":21400.0,"v":2561.0,"dr":-0.0172,"sa":0.3221},{"date":"2025-04-04","o":21150.0,"h":21300.0,"l":20200.0,"c":20200.0,"v":7419.0,"dr":-0.0561,"sa":0.3271},{"date":"2025-04-07","o":19800.0,"h":20925.0,"l":19600.0,"c":20625.0,"v":9144.0,"dr":0.021,"sa":0.3276},{"date":"2025-04-08","o":20925.0,"h":21100.0,"l":19950.0,"c":20275.0,"v":4946.0,"dr":-0.017,"sa":0.3279},{"date":"2025-04-09","o":19975.0,"h":22000.0,"l":19950.0,"c":20900.0,"v":2505.0,"dr":0.0308,"sa":0.3275},{"date":"2025-04-10","o":20800.0,"h":20900.0,"l":20200.0,"c":20850.0,"v":1665.0,"dr":-0.0024,"sa":0.3275},{"date":"2025-04-11","o":20850.0,"h":21350.0,"l":20575.0,"c":21075.0,"v":1672.0,"dr":0.0108,"sa":0.3275},{"date":"2025-04-14","o":20950.0,"h":21250.0,"l":17725.0,"c":19950.0,"v":2249.0,"dr":-0.0534,"sa":0.3322},{"date":"2025-04-15","o":20000.0,"h":20075.0,"l":19650.0,"c":19875.0,"v":1097.0,"dr":-0.0038,"sa":0.3319},{"date":"2025-04-16","o":19825.0,"h":20075.0,"l":18550.0,"c":18575.0,"v":2942.0,"dr":-0.0654,"sa":0.3386},{"date":"2025-04-21","o":18575.0,"h":18850.0,"l":17300.0,"c":17850.0,"v":7007.0,"dr":-0.039,"sa":0.3402},{"date":"2025-04-22","o":18050.0,"h":18625.0,"l":17975.0,"c":18650.0,"v":2882.0,"dr":0.0448,"sa":0.3427},{"date":"2025-04-23","o":18925.0,"h":19550.0,"l":18875.0,"c":19425.0,"v":2791.0,"dr":0.0416,"sa":0.3446},{"date":"2025-04-24","o":18000.0,"h":18950.0,"l":17700.0,"c":18325.0,"v":10858.0,"dr":-0.0566,"sa":0.349},{"date":"2025-04-25","o":18200.0,"h":18625.0,"l":18200.0,"c":18575.0,"v":1199.0,"dr":0.0136,"sa":0.3491},{"date":"2025-04-28","o":18550.0,"h":18800.0,"l":18200.0,"c":18725.0,"v":2324.0,"dr":0.0081,"sa":0.3492},{"date":"2025-04-29","o":19000.0,"h":19125.0,"l":18875.0,"c":18975.0,"v":2104.0,"dr":0.0134,"sa":0.3493},{"date":"2025-04-30","o":18800.0,"h":19500.0,"l":18550.0,"c":19500.0,"v":4201.0,"dr":0.0277,"sa":0.3503},{"date":"2025-05-05","o":19500.0,"h":20225.0,"l":19475.0,"c":20250.0,"v":4723.0,"dr":0.0385,"sa":0.352},{"date":"2025-05-06","o":20075.0,"h":20325.0,"l":19875.0,"c":20125.0,"v":5343.0,"dr":-0.0062,"sa":0.3457},{"date":"2025-05-07","o":20000.0,"h":20075.0,"l":19375.0,"c":19675.0,"v":3912.0,"dr":-0.0224,"sa":0.3465},{"date":"2025-05-08","o":19700.0,"h":19775.0,"l":19525.0,"c":19550.0,"v":1653.0,"dr":-0.0064,"sa":0.3466},{"date":"2025-05-09","o":19175.0,"h":19350.0,"l":18850.0,"c":19175.0,"v":1469.0,"dr":-0.0192,"sa":0.347},{"date":"2025-05-12","o":19100.0,"h":19600.0,"l":18975.0,"c":19500.0,"v":2436.0,"dr":0.0169,"sa":0.347},{"date":"2025-05-13","o":19650.0,"h":20025.0,"l":19650.0,"c":19925.0,"v":1812.0,"dr":0.0218,"sa":0.3475},{"date":"2025-05-14","o":19750.0,"h":19950.0,"l":19675.0,"c":19825.0,"v":2680.0,"dr":-0.005,"sa":0.3475},{"date":"2025-05-15","o":20175.0,"h":20750.0,"l":20175.0,"c":20650.0,"v":4354.0,"dr":0.0416,"sa":0.3493},{"date":"2025-05-16","o":20750.0,"h":20925.0,"l":20550.0,"c":20825.0,"v":4979.0,"dr":0.0085,"sa":0.3491},{"date":"2025-05-19","o":20675.0,"h":20900.0,"l":20525.0,"c":20800.0,"v":2485.0,"dr":-0.0012,"sa":0.3486},{"date":"2025-05-20","o":20775.0,"h":20900.0,"l":20650.0,"c":20800.0,"v":2323.0,"dr":0.0,"sa":0.3486},{"date":"2025-05-21","o":20475.0,"h":20575.0,"l":20200.0,"c":20225.0,"v":3679.0,"dr":-0.0276,"sa":0.3499},{"date":"2025-05-22","o":20350.0,"h":20350.0,"l":19950.0,"c":19975.0,"v":2399.0,"dr":-0.0124,"sa":0.3502},{"date":"2025-05-23","o":19825.0,"h":20075.0,"l":19825.0,"c":20075.0,"v":1158.0,"dr":0.005,"sa":0.3501},{"date":"2025-05-26","o":20075.0,"h":20375.0,"l":19150.0,"c":19675.0,"v":568.0,"dr":-0.0199,"sa":0.3506},{"date":"2025-05-27","o":20075.0,"h":20625.0,"l":20075.0,"c":20600.0,"v":2495.0,"dr":0.047,"sa":0.3535},{"date":"2025-05-28","o":20650.0,"h":20650.0,"l":20375.0,"c":20450.0,"v":1383.0,"dr":-0.0073,"sa":0.352},{"date":"2025-05-29","o":20525.0,"h":20650.0,"l":20300.0,"c":20525.0,"v":2234.0,"dr":0.0037,"sa":0.3447},{"date":"2025-05-30","o":20675.0,"h":20975.0,"l":20550.0,"c":20725.0,"v":1636.0,"dr":0.0097,"sa":0.3412},{"date":"2025-06-02","o":20650.0,"h":21000.0,"l":20525.0,"c":20950.0,"v":1854.0,"dr":0.0109,"sa":0.3408},{"date":"2025-06-03","o":20925.0,"h":21200.0,"l":20800.0,"c":21200.0,"v":1782.0,"dr":0.0119,"sa":0.3405},{"date":"2025-06-04","o":21200.0,"h":21300.0,"l":21075.0,"c":21175.0,"v":1846.0,"dr":-0.0012,"sa":0.34},{"date":"2025-06-05","o":21325.0,"h":21475.0,"l":21175.0,"c":21225.0,"v":2838.0,"dr":0.0024,"sa":0.3386},{"date":"2025-06-06","o":21500.0,"h":21575.0,"l":21350.0,"c":21425.0,"v":5206.0,"dr":0.0094,"sa":0.3372},{"date":"2025-06-09","o":21425.0,"h":21825.0,"l":21425.0,"c":21700.0,"v":1593.0,"dr":0.0128,"sa":0.3372},{"date":"2025-06-10","o":21800.0,"h":22125.0,"l":21800.0,"c":21925.0,"v":2078.0,"dr":0.0104,"sa":0.336},{"date":"2025-06-11","o":22000.0,"h":22425.0,"l":21900.0,"c":22325.0,"v":7210.0,"dr":0.0182,"sa":0.3351},{"date":"2025-06-12","o":22400.0,"h":22600.0,"l":22225.0,"c":22225.0,"v":3487.0,"dr":-0.0045,"sa":0.3348},{"date":"2025-06-13","o":22000.0,"h":22300.0,"l":21850.0,"c":22050.0,"v":2742.0,"dr":-0.0079,"sa":0.3349},{"date":"2025-06-17","o":22400.0,"h":22650.0,"l":22150.0,"c":22250.0,"v":2642.0,"dr":0.0091,"sa":0.335},{"date":"2025-06-18","o":22250.0,"h":22325.0,"l":21975.0,"c":22100.0,"v":1793.0,"dr":-0.0067,"sa":0.3344},{"date":"2025-06-19","o":22250.0,"h":22900.0,"l":21525.0,"c":21575.0,"v":684.0,"dr":-0.0238,"sa":0.3353},{"date":"2025-06-23","o":22250.0,"h":22950.0,"l":22175.0,"c":22975.0,"v":3793.0,"dr":0.0649,"sa":0.3412},{"date":"2025-06-24","o":23000.0,"h":23300.0,"l":22925.0,"c":23300.0,"v":2010.0,"dr":0.0141,"sa":0.3413},{"date":"2025-06-25","o":23475.0,"h":23475.0,"l":22950.0,"c":23250.0,"v":7780.0,"dr":-0.0021,"sa":0.3403},{"date":"2025-06-26","o":23250.0,"h":23550.0,"l":23250.0,"c":23425.0,"v":1652.0,"dr":0.0075,"sa":0.3403},{"date":"2025-06-27","o":23425.0,"h":23475.0,"l":23100.0,"c":23150.0,"v":3434.0,"dr":-0.0117,"sa":0.3406},{"date":"2025-06-30","o":23500.0,"h":23875.0,"l":23325.0,"c":23725.0,"v":5681.0,"dr":0.0248,"sa":0.3409},{"date":"2025-07-01","o":23575.0,"h":24050.0,"l":23475.0,"c":23925.0,"v":2190.0,"dr":0.0084,"sa":0.3381},{"date":"2025-07-02","o":24100.0,"h":24150.0,"l":23725.0,"c":23800.0,"v":1672.0,"dr":-0.0052,"sa":0.3378},{"date":"2025-07-03","o":23900.0,"h":24225.0,"l":23800.0,"c":24175.0,"v":2106.0,"dr":0.0158,"sa":0.3377},{"date":"2025-07-04","o":24300.0,"h":26350.0,"l":23575.0,"c":24800.0,"v":1504.0,"dr":0.0259,"sa":0.3385},{"date":"2025-07-07","o":24650.0,"h":25100.0,"l":24425.0,"c":24950.0,"v":7446.0,"dr":0.006,"sa":0.338},{"date":"2025-07-08","o":25050.0,"h":25175.0,"l":24375.0,"c":24525.0,"v":17107.0,"dr":-0.017,"sa":0.3342},{"date":"2025-07-10","o":24175.0,"h":24475.0,"l":23800.0,"c":24375.0,"v":4392.0,"dr":-0.0061,"sa":0.3333},{"date":"2025-07-11","o":24175.0,"h":24425.0,"l":24000.0,"c":24050.0,"v":1941.0,"dr":-0.0133,"sa":0.3323},{"date":"2025-07-14","o":24050.0,"h":24650.0,"l":23875.0,"c":24575.0,"v":3346.0,"dr":0.0218,"sa":0.3328},{"date":"2025-07-15","o":24325.0,"h":24575.0,"l":24050.0,"c":24025.0,"v":2059.0,"dr":-0.0224,"sa":0.3335},{"date":"2025-07-16","o":23675.0,"h":24000.0,"l":23625.0,"c":23900.0,"v":2416.0,"dr":-0.0052,"sa":0.3336},{"date":"2025-07-17","o":23850.0,"h":24275.0,"l":23775.0,"c":24125.0,"v":1940.0,"dr":0.0094,"sa":0.3336},{"date":"2025-07-18","o":24450.0,"h":24775.0,"l":24450.0,"c":24725.0,"v":2354.0,"dr":0.0249,"sa":0.3341},{"date":"2025-07-21","o":24850.0,"h":24950.0,"l":24350.0,"c":24350.0,"v":3059.0,"dr":-0.0152,"sa":0.3321},{"date":"2025-07-22","o":24275.0,"h":24325.0,"l":23650.0,"c":23800.0,"v":1641.0,"dr":-0.0226,"sa":0.3197},{"date":"2025-07-23","o":24075.0,"h":24375.0,"l":23775.0,"c":23850.0,"v":2547.0,"dr":0.0021,"sa":0.3197},{"date":"2025-07-24","o":22625.0,"h":22625.0,"l":21350.0,"c":22200.0,"v":20184.0,"dr":-0.0692,"sa":0.3264},{"date":"2025-07-25","o":22100.0,"h":22475.0,"l":21775.0,"c":22375.0,"v":7982.0,"dr":0.0079,"sa":0.3264},{"date":"2025-07-28","o":22400.0,"h":22825.0,"l":22350.0,"c":22825.0,"v":4080.0,"dr":0.0201,"sa":0.3268},{"date":"2025-07-29","o":22850.0,"h":23150.0,"l":22550.0,"c":22675.0,"v":5357.0,"dr":-0.0066,"sa":0.3269},{"date":"2025-07-30","o":22700.0,"h":22925.0,"l":22375.0,"c":22925.0,"v":4088.0,"dr":0.011,"sa":0.327},{"date":"2025-07-31","o":22800.0,"h":23525.0,"l":22800.0,"c":22975.0,"v":5733.0,"dr":0.0022,"sa":0.327},{"date":"2025-08-01","o":22700.0,"h":22750.0,"l":22275.0,"c":22775.0,"v":5588.0,"dr":-0.0087,"sa":0.3252},{"date":"2025-08-04","o":22750.0,"h":22950.0,"l":21675.0,"c":22875.0,"v":4649.0,"dr":0.0044,"sa":0.325},{"date":"2025-08-05","o":22950.0,"h":22950.0,"l":22375.0,"c":22525.0,"v":14050.0,"dr":-0.0153,"sa":0.3247},{"date":"2025-08-06","o":22475.0,"h":22700.0,"l":22200.0,"c":22500.0,"v":8587.0,"dr":-0.0011,"sa":0.3237},{"date":"2025-08-07","o":22700.0,"h":22750.0,"l":22100.0,"c":22225.0,"v":9816.0,"dr":-0.0122,"sa":0.3228},{"date":"2025-08-08","o":22025.0,"h":22225.0,"l":21500.0,"c":21500.0,"v":9553.0,"dr":-0.0326,"sa":0.3244},{"date":"2025-08-11","o":21600.0,"h":21650.0,"l":20800.0,"c":20875.0,"v":18253.0,"dr":-0.0291,"sa":0.3256},{"date":"2025-08-12","o":21000.0,"h":21025.0,"l":20575.0,"c":20750.0,"v":9335.0,"dr":-0.006,"sa":0.325},{"date":"2025-08-13","o":21050.0,"h":21325.0,"l":20925.0,"c":21225.0,"v":11023.0,"dr":0.0229,"sa":0.3253},{"date":"2025-08-14","o":21000.0,"h":21125.0,"l":20550.0,"c":20750.0,"v":11151.0,"dr":-0.0224,"sa":0.3261},{"date":"2025-08-18","o":21000.0,"h":21050.0,"l":20725.0,"c":20800.0,"v":16986.0,"dr":0.0024,"sa":0.3258},{"date":"2025-08-19","o":20800.0,"h":21100.0,"l":20800.0,"c":20975.0,"v":11530.0,"dr":0.0084,"sa":0.3254},{"date":"2025-08-20","o":21000.0,"h":21300.0,"l":20900.0,"c":21225.0,"v":11371.0,"dr":0.0119,"sa":0.325},{"date":"2025-08-21","o":21200.0,"h":21225.0,"l":20950.0,"c":21125.0,"v":7423.0,"dr":-0.0047,"sa":0.325},{"date":"2025-08-22","o":21200.0,"h":21650.0,"l":21200.0,"c":21575.0,"v":8988.0,"dr":0.0213,"sa":0.3255},{"date":"2025-08-25","o":21575.0,"h":21900.0,"l":21575.0,"c":21800.0,"v":7692.0,"dr":0.0104,"sa":0.3254},{"date":"2025-08-26","o":22000.0,"h":22125.0,"l":21750.0,"c":21975.0,"v":4778.0,"dr":0.008,"sa":0.3253},{"date":"2025-08-27","o":22000.0,"h":22425.0,"l":21900.0,"c":22225.0,"v":29060.0,"dr":0.0114,"sa":0.3255},{"date":"2025-08-28","o":22250.0,"h":22250.0,"l":21850.0,"c":22100.0,"v":13861.0,"dr":-0.0056,"sa":0.3255},{"date":"2025-08-29","o":22025.0,"h":22025.0,"l":21400.0,"c":22025.0,"v":11150.0,"dr":-0.0034,"sa":0.3255},{"date":"2025-09-01","o":22200.0,"h":22700.0,"l":21900.0,"c":22600.0,"v":4422.0,"dr":0.0261,"sa":0.3264},{"date":"2025-09-02","o":22250.0,"h":22250.0,"l":21800.0,"c":22075.0,"v":13143.0,"dr":-0.0232,"sa":0.3273},{"date":"2025-09-03","o":22100.0,"h":22350.0,"l":21750.0,"c":22325.0,"v":5599.0,"dr":0.0113,"sa":0.3272},{"date":"2025-09-04","o":22525.0,"h":22950.0,"l":22175.0,"c":22750.0,"v":18772.0,"dr":0.019,"sa":0.3277},{"date":"2025-09-05","o":22875.0,"h":23050.0,"l":22700.0,"c":23050.0,"v":21191.0,"dr":0.0132,"sa":0.3279},{"date":"2025-09-08","o":23050.0,"h":24730.0,"l":23050.0,"c":24690.0,"v":44696.0,"dr":0.0711,"sa":0.3351},{"date":"2025-09-09","o":24700.0,"h":24960.0,"l":24430.0,"c":24900.0,"v":15560.0,"dr":0.0085,"sa":0.3346},{"date":"2025-09-10","o":24650.0,"h":24860.0,"l":24270.0,"c":24540.0,"v":10463.0,"dr":-0.0145,"sa":0.335},{"date":"2025-09-11","o":24590.0,"h":24840.0,"l":24400.0,"c":24760.0,"v":8547.0,"dr":0.009,"sa":0.3348},{"date":"2025-09-12","o":24760.0,"h":25080.0,"l":24600.0,"c":24940.0,"v":13654.0,"dr":0.0073,"sa":0.3348},{"date":"2025-09-15","o":25000.0,"h":25620.0,"l":25000.0,"c":25620.0,"v":20509.0,"dr":0.0273,"sa":0.3344},{"date":"2025-09-16","o":25540.0,"h":25540.0,"l":25000.0,"c":25320.0,"v":12871.0,"dr":-0.0117,"sa":0.3342},{"date":"2025-09-17","o":25500.0,"h":25980.0,"l":25380.0,"c":25900.0,"v":10041.0,"dr":0.0229,"sa":0.3348},{"date":"2025-09-18","o":25880.0,"h":27620.0,"l":25860.0,"c":28500.0,"v":16695.0,"dr":0.1004,"sa":0.3487},{"date":"2025-09-19","o":27820.0,"h":27900.0,"l":27120.0,"c":27840.0,"v":22772.0,"dr":-0.0232,"sa":0.3488},{"date":"2025-09-22","o":27240.0,"h":27240.0,"l":24920.0,"c":26000.0,"v":17577.0,"dr":-0.0661,"sa":0.3552},{"date":"2025-09-23","o":25200.0,"h":25760.0,"l":24700.0,"c":25700.0,"v":12961.0,"dr":-0.0115,"sa":0.3554},{"date":"2025-09-24","o":25100.0,"h":25320.0,"l":24760.0,"c":24760.0,"v":9638.0,"dr":-0.0366,"sa":0.3574},{"date":"2025-09-25","o":25480.0,"h":26400.0,"l":25000.0,"c":26300.0,"v":55616.0,"dr":0.0622,"sa":0.3619},{"date":"2025-09-26","o":26300.0,"h":28300.0,"l":26200.0,"c":27860.0,"v":24960.0,"dr":0.0593,"sa":0.3664},{"date":"2025-09-29","o":27960.0,"h":28040.0,"l":27440.0,"c":27840.0,"v":9415.0,"dr":-0.0007,"sa":0.3661},{"date":"2025-09-30","o":27940.0,"h":29160.0,"l":27820.0,"c":28860.0,"v":22341.0,"dr":0.0366,"sa":0.3673},{"date":"2025-10-01","o":28940.0,"h":30000.0,"l":28940.0,"c":30080.0,"v":13830.0,"dr":0.0423,"sa":0.3692},{"date":"2025-10-02","o":30080.0,"h":30280.0,"l":29380.0,"c":29640.0,"v":15400.0,"dr":-0.0146,"sa":0.3696},{"date":"2025-10-03","o":30060.0,"h":30420.0,"l":29240.0,"c":29320.0,"v":16424.0,"dr":-0.0108,"sa":0.3698},{"date":"2025-10-06","o":29400.0,"h":29680.0,"l":29120.0,"c":29300.0,"v":12281.0,"dr":-0.0007,"sa":0.3698},{"date":"2025-10-07","o":29680.0,"h":30620.0,"l":29680.0,"c":30400.0,"v":13238.0,"dr":0.0375,"sa":0.3713},{"date":"2025-10-08","o":30760.0,"h":30760.0,"l":29700.0,"c":29700.0,"v":19953.0,"dr":-0.023,"sa":0.372},{"date":"2025-10-09","o":29960.0,"h":30100.0,"l":27800.0,"c":27920.0,"v":17208.0,"dr":-0.0599,"sa":0.3771},{"date":"2025-10-13","o":27140.0,"h":27140.0,"l":25800.0,"c":26800.0,"v":8410.0,"dr":-0.0401,"sa":0.3794},{"date":"2025-10-14","o":25640.0,"h":27300.0,"l":25640.0,"c":27180.0,"v":6239.0,"dr":0.0142,"sa":0.3796},{"date":"2025-10-15","o":27580.0,"h":28120.0,"l":26880.0,"c":27240.0,"v":8868.0,"dr":0.0022,"sa":0.3796},{"date":"2025-10-16","o":27600.0,"h":27740.0,"l":26920.0,"c":27360.0,"v":11021.0,"dr":0.0044,"sa":0.3796},{"date":"2025-10-17","o":27400.0,"h":29180.0,"l":27300.0,"c":29040.0,"v":3938.0,"dr":0.0614,"sa":0.3842},{"date":"2025-10-20","o":29000.0,"h":29740.0,"l":29000.0,"c":29500.0,"v":2635.0,"dr":0.0158,"sa":0.3844},{"date":"2025-10-21","o":29700.0,"h":30440.0,"l":29220.0,"c":30380.0,"v":4106.0,"dr":0.0298,"sa":0.3846},{"date":"2025-10-22","o":30380.0,"h":31000.0,"l":30380.0,"c":30960.0,"v":11865.0,"dr":0.0191,"sa":0.3847},{"date":"2025-10-23","o":29200.0,"h":30120.0,"l":28740.0,"c":29420.0,"v":11878.0,"dr":-0.0497,"sa":0.3877},{"date":"2025-10-24","o":29420.0,"h":32360.0,"l":29300.0,"c":32140.0,"v":20160.0,"dr":0.0925,"sa":0.3979},{"date":"2025-10-27","o":29440.0,"h":30500.0,"l":24000.0,"c":30360.0,"v":13765.0,"dr":-0.0554,"sa":0.402},{"date":"2025-10-28","o":30580.0,"h":31700.0,"l":30560.0,"c":30960.0,"v":7881.0,"dr":0.0198,"sa":0.4024},{"date":"2025-10-29","o":30960.0,"h":31040.0,"l":30440.0,"c":30540.0,"v":6646.0,"dr":-0.0136,"sa":0.4027},{"date":"2025-10-30","o":30500.0,"h":31220.0,"l":30360.0,"c":30800.0,"v":3164.0,"dr":0.0085,"sa":0.4027},{"date":"2025-10-31","o":30800.0,"h":31160.0,"l":29960.0,"c":30880.0,"v":7279.0,"dr":0.0026,"sa":0.4027},{"date":"2025-11-03","o":30880.0,"h":31800.0,"l":29920.0,"c":31060.0,"v":3158.0,"dr":0.0058,"sa":0.396},{"date":"2025-11-04","o":30140.0,"h":30760.0,"l":30020.0,"c":30300.0,"v":6302.0,"dr":-0.0245,"sa":0.3955},{"date":"2025-11-05","o":30300.0,"h":30740.0,"l":30000.0,"c":30600.0,"v":5692.0,"dr":0.0099,"sa":0.3952},{"date":"2025-11-06","o":30900.0,"h":31440.0,"l":30400.0,"c":31440.0,"v":1753.0,"dr":0.0275,"sa":0.3956},{"date":"2025-11-07","o":31300.0,"h":31300.0,"l":30020.0,"c":30200.0,"v":8343.0,"dr":-0.0394,"sa":0.3971},{"date":"2025-11-10","o":30200.0,"h":30480.0,"l":29840.0,"c":30340.0,"v":5509.0,"dr":0.0046,"sa":0.3971},{"date":"2025-11-11","o":30360.0,"h":31200.0,"l":30200.0,"c":30820.0,"v":2382.0,"dr":0.0158,"sa":0.3968},{"date":"2025-11-12","o":30840.0,"h":31880.0,"l":30840.0,"c":31160.0,"v":6749.0,"dr":0.011,"sa":0.3967},{"date":"2025-11-13","o":31180.0,"h":31180.0,"l":30160.0,"c":30280.0,"v":3588.0,"dr":-0.0282,"sa":0.3979},{"date":"2025-11-14","o":29860.0,"h":30500.0,"l":29400.0,"c":30340.0,"v":7742.0,"dr":0.002,"sa":0.3977},{"date":"2025-11-17","o":30300.0,"h":30580.0,"l":29400.0,"c":29500.0,"v":2158.0,"dr":-0.0277,"sa":0.3988},{"date":"2025-11-18","o":29400.0,"h":29400.0,"l":28540.0,"c":28540.0,"v":2632.0,"dr":-0.0325,"sa":0.4003},{"date":"2025-11-19","o":28520.0,"h":28860.0,"l":28160.0,"c":28460.0,"v":3805.0,"dr":-0.0028,"sa":0.4003},{"date":"2025-11-21","o":29380.0,"h":30180.0,"l":28960.0,"c":30000.0,"v":5790.0,"dr":0.0541,"sa":0.4032},{"date":"2025-11-25","o":30160.0,"h":30940.0,"l":30060.0,"c":30820.0,"v":3700.0,"dr":0.0273,"sa":0.4039},{"date":"2025-11-26","o":31020.0,"h":31120.0,"l":30660.0,"c":30960.0,"v":3549.0,"dr":0.0045,"sa":0.4036},{"date":"2025-11-27","o":30020.0,"h":31820.0,"l":30020.0,"c":30600.0,"v":557.0,"dr":-0.0116,"sa":0.4027},{"date":"2025-11-28","o":30820.0,"h":31660.0,"l":30780.0,"c":31140.0,"v":1557.0,"dr":0.0176,"sa":0.403},{"date":"2025-12-01","o":31000.0,"h":31080.0,"l":30500.0,"c":30820.0,"v":2765.0,"dr":-0.0103,"sa":0.4031},{"date":"2025-12-02","o":30500.0,"h":31460.0,"l":30500.0,"c":30620.0,"v":1380.0,"dr":-0.0065,"sa":0.4009},{"date":"2025-12-03","o":30720.0,"h":30720.0,"l":30260.0,"c":30540.0,"v":1731.0,"dr":-0.0026,"sa":0.4009},{"date":"2025-12-04","o":30620.0,"h":31160.0,"l":30280.0,"c":31080.0,"v":3566.0,"dr":0.0177,"sa":0.401},{"date":"2025-12-05","o":30720.0,"h":31220.0,"l":30680.0,"c":31180.0,"v":1440.0,"dr":0.0032,"sa":0.401},{"date":"2025-12-09","o":31140.0,"h":31400.0,"l":30760.0,"c":31180.0,"v":3291.0,"dr":0.0,"sa":0.4009},{"date":"2025-12-10","o":31280.0,"h":31560.0,"l":30780.0,"c":31580.0,"v":1523.0,"dr":0.0128,"sa":0.4007},{"date":"2025-12-11","o":31200.0,"h":31460.0,"l":31000.0,"c":31080.0,"v":1715.0,"dr":-0.0158,"sa":0.4007},{"date":"2025-12-12","o":31320.0,"h":31340.0,"l":30540.0,"c":30980.0,"v":2606.0,"dr":-0.0032,"sa":0.4006},{"date":"2025-12-15","o":31060.0,"h":31660.0,"l":31020.0,"c":31540.0,"v":3607.0,"dr":0.0181,"sa":0.4009},{"date":"2025-12-16","o":31320.0,"h":31580.0,"l":30880.0,"c":31140.0,"v":6018.0,"dr":-0.0127,"sa":0.4004},{"date":"2025-12-17","o":31460.0,"h":31640.0,"l":31180.0,"c":31500.0,"v":2263.0,"dr":0.0116,"sa":0.4004},{"date":"2025-12-18","o":31600.0,"h":31780.0,"l":30640.0,"c":30940.0,"v":3837.0,"dr":-0.0178,"sa":0.4008},{"date":"2025-12-19","o":30960.0,"h":31520.0,"l":30820.0,"c":31080.0,"v":2136.0,"dr":0.0045,"sa":0.3995},{"date":"2025-12-22","o":31080.0,"h":31260.0,"l":30700.0,"c":31180.0,"v":2094.0,"dr":0.0032,"sa":0.399},{"date":"2025-12-23","o":31480.0,"h":31480.0,"l":30740.0,"c":30740.0,"v":2823.0,"dr":-0.0141,"sa":0.3985},{"date":"2025-12-24","o":30980.0,"h":31080.0,"l":30800.0,"c":31040.0,"v":309.0,"dr":0.0098,"sa":0.3981},{"date":"2025-12-26","o":31040.0,"h":31160.0,"l":30000.0,"c":30800.0,"v":825.0,"dr":-0.0077,"sa":0.3983},{"date":"2025-12-29","o":30500.0,"h":31400.0,"l":30480.0,"c":31340.0,"v":2090.0,"dr":0.0175,"sa":0.398},{"date":"2025-12-30","o":31460.0,"h":31460.0,"l":30740.0,"c":30660.0,"v":1177.0,"dr":-0.0217,"sa":0.3982},{"date":"2026-01-02","o":30100.0,"h":30520.0,"l":29700.0,"c":29960.0,"v":7252.0,"dr":-0.0228,"sa":0.3986},{"date":"2026-01-05","o":29980.0,"h":30620.0,"l":29940.0,"c":30300.0,"v":2969.0,"dr":0.0113,"sa":0.3987},{"date":"2026-01-06","o":30100.0,"h":30940.0,"l":30080.0,"c":30880.0,"v":3129.0,"dr":0.0191,"sa":0.3991},{"date":"2026-01-07","o":30880.0,"h":31060.0,"l":30360.0,"c":30340.0,"v":3291.0,"dr":-0.0175,"sa":0.3995},{"date":"2026-01-08","o":29800.0,"h":30980.0,"l":29800.0,"c":30880.0,"v":2382.0,"dr":0.0178,"sa":0.3997},{"date":"2026-01-09","o":30460.0,"h":31400.0,"l":30460.0,"c":31080.0,"v":6128.0,"dr":0.0065,"sa":0.3995},{"date":"2026-01-12","o":31020.0,"h":31860.0,"l":30500.0,"c":31800.0,"v":11707.0,"dr":0.0232,"sa":0.3998},{"date":"2026-01-13","o":31820.0,"h":31980.0,"l":31060.0,"c":31120.0,"v":4407.0,"dr":-0.0214,"sa":0.4004},{"date":"2026-01-14","o":31120.0,"h":31360.0,"l":30640.0,"c":31340.0,"v":2328.0,"dr":0.0071,"sa":0.3998},{"date":"2026-01-15","o":32000.0,"h":32000.0,"l":30200.0,"c":30420.0,"v":6429.0,"dr":-0.0294,"sa":0.4006},{"date":"2026-01-16","o":30680.0,"h":31120.0,"l":30300.0,"c":31120.0,"v":3262.0,"dr":0.023,"sa":0.4011},{"date":"2026-01-19","o":31120.0,"h":32000.0,"l":29060.0,"c":30520.0,"v":578.0,"dr":-0.0193,"sa":0.4016},{"date":"2026-01-20","o":30680.0,"h":30680.0,"l":29480.0,"c":29640.0,"v":3860.0,"dr":-0.0288,"sa":0.4026},{"date":"2026-01-21","o":30000.0,"h":30100.0,"l":29080.0,"c":30000.0,"v":8902.0,"dr":0.0121,"sa":0.4025},{"date":"2026-01-22","o":30200.0,"h":30240.0,"l":29620.0,"c":29780.0,"v":3113.0,"dr":-0.0073,"sa":0.4026},{"date":"2026-01-23","o":29780.0,"h":29820.0,"l":29240.0,"c":29500.0,"v":2419.0,"dr":-0.0094,"sa":0.4025},{"date":"2026-01-26","o":29500.0,"h":30000.0,"l":29360.0,"c":29960.0,"v":4116.0,"dr":0.0156,"sa":0.4026},{"date":"2026-01-27","o":30080.0,"h":30180.0,"l":29560.0,"c":29620.0,"v":4908.0,"dr":-0.0113,"sa":0.4028},{"date":"2026-01-28","o":29780.0,"h":29820.0,"l":29300.0,"c":29640.0,"v":8057.0,"dr":0.0007,"sa":0.4027},{"date":"2026-01-29","o":31900.0,"h":32180.0,"l":30440.0,"c":30620.0,"v":13153.0,"dr":0.0331,"sa":0.4037},{"date":"2026-01-30","o":30860.0,"h":31200.0,"l":30100.0,"c":30500.0,"v":1893.0,"dr":-0.0039,"sa":0.4037},{"date":"2026-02-02","o":30500.0,"h":31560.0,"l":30500.0,"c":31400.0,"v":2884.0,"dr":0.0295,"sa":0.4046},{"date":"2026-02-03","o":31520.0,"h":31540.0,"l":28340.0,"c":28940.0,"v":13765.0,"dr":-0.0783,"sa":0.4126},{"date":"2026-02-04","o":28940.0,"h":29400.0,"l":27840.0,"c":28700.0,"v":12658.0,"dr":-0.0083,"sa":0.4127},{"date":"2026-02-05","o":28720.0,"h":29240.0,"l":28480.0,"c":29140.0,"v":7408.0,"dr":0.0153,"sa":0.4125},{"date":"2026-02-06","o":29240.0,"h":29800.0,"l":29160.0,"c":29760.0,"v":2718.0,"dr":0.0213,"sa":0.4129},{"date":"2026-02-09","o":30040.0,"h":30040.0,"l":28900.0,"c":29360.0,"v":4123.0,"dr":-0.0134,"sa":0.4132},{"date":"2026-02-10","o":29160.0,"h":29160.0,"l":28600.0,"c":28720.0,"v":2204.0,"dr":-0.0218,"sa":0.4137},{"date":"2026-02-11","o":28720.0,"h":28780.0,"l":26960.0,"c":26960.0,"v":11903.0,"dr":-0.0613,"sa":0.4},{"date":"2026-02-12","o":26780.0,"h":26960.0,"l":25200.0,"c":25420.0,"v":16807.0,"dr":-0.0571,"sa":0.4042},{"date":"2026-02-13","o":25440.0,"h":25960.0,"l":25220.0,"c":25780.0,"v":5913.0,"dr":0.0142,"sa":0.4039},{"date":"2026-02-18","o":25640.0,"h":25640.0,"l":25120.0,"c":25120.0,"v":17729.0,"dr":-0.0256,"sa":0.4042},{"date":"2026-02-19","o":25300.0,"h":25340.0,"l":24490.0,"c":24730.0,"v":11995.0,"dr":-0.0155,"sa":0.4045},{"date":"2026-02-20","o":24910.0,"h":25120.0,"l":24590.0,"c":24830.0,"v":10832.0,"dr":0.004,"sa":0.4029},{"date":"2026-02-23","o":24500.0,"h":24680.0,"l":21790.0,"c":21940.0,"v":35685.0,"dr":-0.1164,"sa":0.4196},{"date":"2026-02-24","o":21940.0,"h":22830.0,"l":21630.0,"c":22180.0,"v":18791.0,"dr":0.0109,"sa":0.4193},{"date":"2026-02-25","o":22600.0,"h":23400.0,"l":22370.0,"c":23340.0,"v":18890.0,"dr":0.0523,"sa":0.4217},{"date":"2026-02-26","o":23480.0,"h":24420.0,"l":23480.0,"c":23960.0,"v":19061.0,"dr":0.0266,"sa":0.4224},{"date":"2026-02-27","o":23690.0,"h":23720.0,"l":23130.0,"c":23210.0,"v":9013.0,"dr":-0.0313,"sa":0.4235},{"date":"2026-03-02","o":23200.0,"h":23560.0,"l":22810.0,"c":23360.0,"v":4156.0,"dr":0.0065,"sa":0.4234},{"date":"2026-03-03","o":23310.0,"h":24290.0,"l":22650.0,"c":24260.0,"v":6071.0,"dr":0.0385,"sa":0.4251},{"date":"2026-03-04","o":24160.0,"h":24540.0,"l":23990.0,"c":24510.0,"v":9511.0,"dr":0.0103,"sa":0.425},{"date":"2026-03-05","o":24510.0,"h":25540.0,"l":24180.0,"c":25400.0,"v":6212.0,"dr":0.0363,"sa":0.4265},{"date":"2026-03-06","o":25320.0,"h":25420.0,"l":24950.0,"c":25340.0,"v":3659.0,"dr":-0.0024,"sa":0.4264},{"date":"2026-03-09","o":25340.0,"h":25560.0,"l":24750.0,"c":24790.0,"v":9589.0,"dr":-0.0217,"sa":0.4269},{"date":"2026-03-10","o":24580.0,"h":24640.0,"l":24180.0,"c":24330.0,"v":7298.0,"dr":-0.0186,"sa":0.4273},{"date":"2026-03-11","o":24550.0,"h":24760.0,"l":24030.0,"c":24110.0,"v":51560.0,"dr":-0.009,"sa":0.4274},{"date":"2026-03-12","o":24110.0,"h":24330.0,"l":23880.0,"c":24060.0,"v":1227.0,"dr":-0.0021,"sa":0.427},{"date":"2026-03-13","o":24180.0,"h":24310.0,"l":23730.0,"c":24100.0,"v":2025.0,"dr":0.0017,"sa":0.427},{"date":"2026-03-16","o":24240.0,"h":24640.0,"l":24050.0,"c":24470.0,"v":6462.0,"dr":0.0154,"sa":0.427},{"date":"2026-03-17","o":24960.0,"h":25080.0,"l":24690.0,"c":25100.0,"v":3366.0,"dr":0.0257,"sa":0.4276},{"date":"2026-03-18","o":25080.0,"h":25380.0,"l":24480.0,"c":24670.0,"v":3581.0,"dr":-0.0171,"sa":0.4278},{"date":"2026-03-19","o":24430.0,"h":24750.0,"l":24310.0,"c":24500.0,"v":1898.0,"dr":-0.0069,"sa":0.4261},{"date":"2026-03-20","o":24410.0,"h":24500.0,"l":24000.0,"c":24000.0,"v":2234.0,"dr":-0.0204,"sa":0.4264},{"date":"2026-03-23","o":24100.0,"h":24430.0,"l":23950.0,"c":24180.0,"v":563.0,"dr":0.0075,"sa":0.4253},{"date":"2026-03-25","o":23850.0,"h":23920.0,"l":23100.0,"c":23310.0,"v":3179.0,"dr":-0.036,"sa":0.4269},{"date":"2026-03-26","o":23240.0,"h":23740.0,"l":23230.0,"c":23340.0,"v":1776.0,"dr":0.0013,"sa":0.4268},{"date":"2026-03-27","o":23290.0,"h":23310.0,"l":22730.0,"c":23210.0,"v":2341.0,"dr":-0.0056,"sa":0.4267},{"date":"2026-03-30","o":23380.0,"h":23660.0,"l":23290.0,"c":23470.0,"v":2166.0,"dr":0.0112,"sa":0.4257},{"date":"2026-03-31","o":23760.0,"h":23820.0,"l":23290.0,"c":23670.0,"v":3320.0,"dr":0.0085,"sa":0.4257},{"date":"2026-04-01","o":23820.0,"h":24290.0,"l":23610.0,"c":24090.0,"v":3124.0,"dr":0.0177,"sa":0.4258},{"date":"2026-04-06","o":24240.0,"h":24600.0,"l":24110.0,"c":24300.0,"v":2714.0,"dr":0.0087,"sa":0.4244},{"date":"2026-04-07","o":24310.0,"h":24310.0,"l":23940.0,"c":24200.0,"v":1865.0,"dr":-0.0041,"sa":0.4244},{"date":"2026-04-08","o":24410.0,"h":24540.0,"l":23780.0,"c":23840.0,"v":4339.0,"dr":-0.0149,"sa":0.4232},{"date":"2026-04-09","o":23800.0,"h":23800.0,"l":23020.0,"c":23380.0,"v":3639.0,"dr":-0.0193,"sa":0.4237},{"date":"2026-04-10","o":23500.0,"h":23500.0,"l":22670.0,"c":22700.0,"v":9787.0,"dr":-0.0291,"sa":0.4245},{"date":"2026-04-13","o":22930.0,"h":23300.0,"l":22730.0,"c":23300.0,"v":3944.0,"dr":0.0264,"sa":0.4253},{"date":"2026-04-14","o":23200.0,"h":23620.0,"l":23200.0,"c":23560.0,"v":6439.0,"dr":0.0112,"sa":0.4248},{"date":"2026-04-15","o":23840.0,"h":24050.0,"l":23700.0,"c":23750.0,"v":8080.0,"dr":0.0081,"sa":0.4248},{"date":"2026-04-16","o":24020.0,"h":24340.0,"l":23770.0,"c":24340.0,"v":26358.0,"dr":0.0248,"sa":0.4251},{"date":"2026-04-17","o":24500.0,"h":24800.0,"l":24340.0,"c":24720.0,"v":15889.0,"dr":0.0156,"sa":0.4215},{"date":"2026-04-20","o":24800.0,"h":25140.0,"l":24640.0,"c":24820.0,"v":8565.0,"dr":0.004,"sa":0.421},{"date":"2026-04-21","o":24820.0,"h":25260.0,"l":24670.0,"c":25060.0,"v":9695.0,"dr":0.0097,"sa":0.4207},{"date":"2026-04-22","o":25120.0,"h":25240.0,"l":24260.0,"c":24660.0,"v":15553.0,"dr":-0.016,"sa":0.42},{"date":"2026-04-23","o":23500.0,"h":23500.0,"l":21800.0,"c":22770.0,"v":135063.0,"dr":-0.0766,"sa":0.4271},{"date":"2026-04-24","o":22850.0,"h":23160.0,"l":22320.0,"c":23170.0,"v":71388.0,"dr":0.0176,"sa":0.4273},{"date":"2026-04-27","o":22910.0,"h":23150.0,"l":22730.0,"c":23130.0,"v":32084.0,"dr":-0.0017,"sa":0.4239},{"date":"2026-04-28","o":23360.0,"h":23500.0,"l":23130.0,"c":23390.0,"v":26889.0,"dr":0.0112,"sa":0.424},{"date":"2026-04-29","o":23220.0,"h":23220.0,"l":22550.0,"c":22590.0,"v":10697.0,"dr":-0.0342,"sa":0.4202},{"date":"2026-04-30","o":22550.0,"h":23180.0,"l":22250.0,"c":23070.0,"v":7990.0,"dr":0.0212,"sa":0.4187},{"date":"2026-05-04","o":23190.0,"h":23300.0,"l":22780.0,"c":22920.0,"v":20448.0,"dr":-0.0065,"sa":0.4165},{"date":"2026-05-05","o":23000.0,"h":23040.0,"l":22550.0,"c":22650.0,"v":8420.0,"dr":-0.0118,"sa":0.4147},{"date":"2026-05-06","o":22680.0,"h":22680.0,"l":22180.0,"c":22320.0,"v":14879.0,"dr":-0.0146,"sa":0.411},{"date":"2026-05-07","o":22580.0,"h":22940.0,"l":22430.0,"c":22890.0,"v":10213.0,"dr":0.0255,"sa":0.4115},{"date":"2026-05-08","o":22180.0,"h":22930.0,"l":22180.0,"c":22700.0,"v":10389.0,"dr":-0.0083,"sa":0.4116},{"date":"2026-05-11","o":22700.0,"h":22820.0,"l":21980.0,"c":22020.0,"v":10524.0,"dr":-0.03,"sa":0.4126},{"date":"2026-05-12","o":22020.0,"h":22070.0,"l":21550.0,"c":21560.0,"v":10721.0,"dr":-0.0209,"sa":0.4123},{"date":"2026-05-13","o":21490.0,"h":21490.0,"l":20940.0,"c":21280.0,"v":11266.0,"dr":-0.013,"sa":0.4107},{"date":"2026-05-14","o":21300.0,"h":21870.0,"l":21290.0,"c":21510.0,"v":10953.0,"dr":0.0108,"sa":0.4108},{"date":"2026-05-15","o":21820.0,"h":21920.0,"l":21630.0,"c":21750.0,"v":7648.0,"dr":0.0112,"sa":0.4103},{"date":"2026-05-18","o":21760.0,"h":22130.0,"l":21610.0,"c":22050.0,"v":7287.0,"dr":0.0138,"sa":0.4104},{"date":"2026-05-19","o":22090.0,"h":22570.0,"l":22030.0,"c":22100.0,"v":62493.0,"dr":0.0023,"sa":0.41},{"date":"2026-05-20","o":22000.0,"h":22290.0,"l":21570.0,"c":22290.0,"v":13775.0,"dr":0.0086,"sa":0.4097},{"date":"2026-05-21","o":23050.0,"h":25000.0,"l":23000.0,"c":24960.0,"v":262045.0,"dr":0.1198,"sa":0.4261},{"date":"2026-05-22","o":25300.0,"h":25980.0,"l":25140.0,"c":25180.0,"v":183041.0,"dr":0.0088,"sa":0.4262},{"date":"2026-05-26","o":25180.0,"h":25180.0,"l":24320.0,"c":24900.0,"v":81555.0,"dr":-0.0111,"sa":0.4244},{"date":"2026-05-27","o":24910.0,"h":25520.0,"l":24910.0,"c":25300.0,"v":47490.0,"dr":0.0161,"sa":0.4246},{"date":"2026-05-28","o":25700.0,"h":26580.0,"l":25380.0,"c":26160.0,"v":162751.0,"dr":0.034,"sa":0.4259},{"date":"2026-05-29","o":27160.0,"h":29760.0,"l":27080.0,"c":29480.0,"v":236718.0,"dr":0.1269,"sa":0.444},{"date":"2026-06-01","o":30980.0,"h":32480.0,"l":30500.0,"c":31840.0,"v":271598.0,"dr":0.0801,"sa":0.4499},{"date":"2026-06-02","o":31500.0,"h":33300.0,"l":30760.0,"c":32960.0,"v":203460.0,"dr":0.0352,"sa":0.4508},{"date":"2026-06-03","o":32180.0,"h":32180.0,"l":30400.0,"c":30900.0,"v":188707.0,"dr":-0.0625,"sa":0.4555},{"date":"2026-06-04","o":30920.0,"h":31380.0,"l":30240.0,"c":30340.0,"v":155151.0,"dr":-0.0181,"sa":0.4554},{"date":"2026-06-05","o":30140.0,"h":30380.0,"l":28460.0,"c":28640.0,"v":87497.0,"dr":-0.056,"sa":0.4569},{"date":"2026-06-08","o":29000.0,"h":29180.0,"l":28300.0,"c":28460.0,"v":30757.0,"dr":-0.0063,"sa":0.4568},{"date":"2026-06-09","o":28320.0,"h":28660.0,"l":27460.0,"c":28000.0,"v":30864.0,"dr":-0.0162,"sa":0.4572},{"date":"2026-06-10","o":27680.0,"h":28280.0,"l":27340.0,"c":27400.0,"v":15600.0,"dr":-0.0214,"sa":0.4577},{"date":"2026-06-11","o":27160.0,"h":27580.0,"l":26780.0,"c":27420.0,"v":127749.0,"dr":0.0007,"sa":0.4576},{"date":"2026-06-12","o":27560.0,"h":27560.0,"l":26760.0,"c":27220.0,"v":51374.0,"dr":-0.0073,"sa":0.4576},{"date":"2026-06-16","o":27000.0,"h":27520.0,"l":26780.0,"c":27060.0,"v":57087.0,"dr":-0.0059,"sa":0.4576},{"date":"2026-06-17","o":26720.0,"h":26880.0,"l":26240.0,"c":26380.0,"v":39268.0,"dr":-0.0251,"sa":0.4584},{"date":"2026-06-18","o":25400.0,"h":25480.0,"l":24430.0,"c":25100.0,"v":79219.0,"dr":-0.0485,"sa":0.461},{"date":"2026-06-19","o":25140.0,"h":25880.0,"l":25100.0,"c":25460.0,"v":6969.0,"dr":0.0143,"sa":0.461},{"date":"2026-06-22","o":25060.0,"h":25820.0,"l":24730.0,"c":25760.0,"v":32062.0,"dr":0.0118,"sa":0.4611},{"date":"2026-06-23","o":26340.0,"h":27480.0,"l":26040.0,"c":27440.0,"v":194059.0,"dr":0.0652,"sa":0.4652},{"date":"2026-06-24","o":27740.0,"h":27740.0,"l":26520.0,"c":27160.0,"v":72969.0,"dr":-0.0102,"sa":0.4653},{"date":"2026-06-25","o":27400.0,"h":27520.0,"l":26500.0,"c":26540.0,"v":88347.0,"dr":-0.0228,"sa":0.4658},{"date":"2026-06-26","o":26700.0,"h":28100.0,"l":26700.0,"c":27940.0,"v":45353.0,"dr":0.0528,"sa":0.4686},{"date":"2026-06-29","o":27940.0,"h":28840.0,"l":27780.0,"c":28720.0,"v":52703.0,"dr":0.0279,"sa":0.4693},{"date":"2026-06-30","o":28420.0,"h":29480.0,"l":28120.0,"c":29500.0,"v":46186.0,"dr":0.0272,"sa":0.4693},{"date":"2026-07-01","o":29460.0,"h":30900.0,"l":29460.0,"c":30000.0,"v":48558.0,"dr":0.0169,"sa":0.4653},{"date":"2026-07-02","o":30000.0,"h":30580.0,"l":29620.0,"c":30480.0,"v":34329.0,"dr":0.016,"sa":0.4653},{"date":"2026-07-03","o":30780.0,"h":31080.0,"l":30000.0,"c":30600.0,"v":5979.0,"dr":0.0039,"sa":0.4653},{"date":"2026-07-06","o":30500.0,"h":31500.0,"l":30200.0,"c":31400.0,"v":48918.0,"dr":0.0261,"sa":0.4659},{"date":"2026-07-07","o":31680.0,"h":32660.0,"l":31440.0,"c":32160.0,"v":101778.0,"dr":0.0242,"sa":0.4663},{"date":"2026-07-08","o":31180.0,"h":31900.0,"l":31180.0,"c":31660.0,"v":35053.0,"dr":-0.0155,"sa":0.466},{"date":"2026-07-10","o":30940.0,"h":31200.0,"l":29980.0,"c":30000.0,"v":20306.0,"dr":-0.0524,"sa":0.4691},{"date":"2026-07-13","o":30260.0,"h":31000.0,"l":30200.0,"c":30320.0,"v":33203.0,"dr":0.0107,"sa":0.4691},{"date":"2026-07-14","o":28880.0,"h":28880.0,"l":22180.0,"c":22560.0,"v":898167.0,"dr":-0.2559,"sa":0.5348},{"date":"2026-07-15","o":22720.0,"h":23210.0,"l":22020.0,"c":22020.0,"v":295708.0,"dr":-0.0239,"sa":0.5348},{"date":"2026-07-16","o":21580.0,"h":22970.0,"l":21300.0,"c":22900.0,"v":229811.0,"dr":0.04,"sa":0.5362},{"date":"2026-07-17","o":22780.0,"h":22780.0,"l":22080.0,"c":22320.0,"v":98938.0,"dr":-0.0253,"sa":0.5365},{"date":"2026-07-20","o":22190.0,"h":22760.0,"l":21980.0,"c":22300.0,"v":57808.0,"dr":-0.0009,"sa":0.5365},{"date":"2026-07-21","o":22250.0,"h":22570.0,"l":21910.0,"c":22090.0,"v":132520.0,"dr":-0.0094,"sa":0.5364},{"date":"2026-07-22","o":22090.0,"h":22250.0,"l":21490.0,"c":21620.0,"v":153761.0,"dr":-0.0213,"sa":0.5364},{"date":"2026-07-23","o":21230.0,"h":21920.0,"l":20830.0,"c":21890.0,"v":89408.0,"dr":0.0125,"sa":0.5361},{"date":"2026-07-24","o":22000.0,"h":23000.0,"l":22000.0,"c":22760.0,"v":197663.0,"dr":0.0397,"sa":0.5375},{"date":"2026-07-27","o":23200.0,"h":23360.0,"l":22930.0,"c":22980.0,"v":77293.0,"dr":0.0097,"sa":0.5375},{"date":"2026-07-28","o":23330.0,"h":24410.0,"l":22950.0,"c":24150.0,"v":314052.0,"dr":0.0509,"sa":0.5393}]