[{"date":"2020-09-03","o":1426.67,"h":1426.67,"l":1346.67,"c":1348.67,"v":2754.0,"dr":-0.0549,"sa":0.6063},{"date":"2020-09-04","o":1336.67,"h":1377.33,"l":1223.67,"c":1347.0,"v":3930.0,"dr":-0.0012,"sa":0.6049},{"date":"2020-09-07","o":1416.33,"h":1416.33,"l":1267.33,"c":1351.67,"v":1125.0,"dr":0.0035,"sa":0.6038},{"date":"2020-09-08","o":1333.33,"h":1340.0,"l":1283.33,"c":1300.0,"v":4566.0,"dr":-0.0382,"sa":0.6053},{"date":"2020-09-09","o":1300.0,"h":1345.67,"l":1287.67,"c":1325.67,"v":5016.0,"dr":0.0197,"sa":0.6054},{"date":"2020-09-10","o":1336.67,"h":1362.0,"l":1279.33,"c":1293.33,"v":2727.0,"dr":-0.0244,"sa":0.6062},{"date":"2020-09-11","o":1326.67,"h":1326.67,"l":1284.67,"c":1304.33,"v":2007.0,"dr":0.0085,"sa":0.6061},{"date":"2020-09-14","o":1329.33,"h":1329.33,"l":1280.0,"c":1288.67,"v":2460.0,"dr":-0.012,"sa":0.6062},{"date":"2020-09-15","o":1316.67,"h":1350.67,"l":1309.0,"c":1328.0,"v":12747.0,"dr":0.0305,"sa":0.6031},{"date":"2020-09-16","o":1366.67,"h":1383.33,"l":1300.0,"c":1303.67,"v":2415.0,"dr":-0.0183,"sa":0.6034},{"date":"2020-09-17","o":1333.33,"h":1333.33,"l":1253.33,"c":1265.33,"v":3045.0,"dr":-0.0294,"sa":0.6044},{"date":"2020-09-18","o":1266.67,"h":1320.0,"l":1266.0,"c":1309.67,"v":3744.0,"dr":0.035,"sa":0.6025},{"date":"2020-09-21","o":1335.0,"h":1416.67,"l":1327.0,"c":1405.67,"v":4776.0,"dr":0.0733,"sa":0.6045},{"date":"2020-09-22","o":1413.33,"h":1500.0,"l":1383.33,"c":1494.33,"v":6207.0,"dr":0.0631,"sa":0.6071},{"date":"2020-09-23","o":1485.0,"h":1518.33,"l":1448.67,"c":1462.67,"v":4755.0,"dr":-0.0212,"sa":0.6077},{"date":"2020-09-24","o":1502.33,"h":1502.33,"l":1370.67,"c":1411.33,"v":2757.0,"dr":-0.0351,"sa":0.6086},{"date":"2020-09-25","o":1433.33,"h":1483.33,"l":1370.33,"c":1476.0,"v":2625.0,"dr":0.0458,"sa":0.6091},{"date":"2020-09-28","o":1483.33,"h":1490.0,"l":1426.67,"c":1489.0,"v":2670.0,"dr":0.0088,"sa":0.6081},{"date":"2020-09-29","o":1489.0,"h":1523.33,"l":1476.67,"c":1516.0,"v":5928.0,"dr":0.0181,"sa":0.5935},{"date":"2020-09-30","o":1526.67,"h":1550.67,"l":1513.33,"c":1515.0,"v":4338.0,"dr":-0.0007,"sa":0.5934},{"date":"2020-10-01","o":1547.0,"h":1626.67,"l":1528.33,"c":1617.0,"v":3975.0,"dr":0.0673,"sa":0.5965},{"date":"2020-10-02","o":1614.67,"h":1615.0,"l":1566.67,"c":1594.0,"v":5505.0,"dr":-0.0142,"sa":0.5959},{"date":"2020-10-05","o":1598.0,"h":1640.0,"l":1586.67,"c":1639.33,"v":6921.0,"dr":0.0284,"sa":0.5963},{"date":"2020-10-06","o":1638.33,"h":1661.33,"l":1574.67,"c":1587.0,"v":3942.0,"dr":-0.0319,"sa":0.5975},{"date":"2020-10-07","o":1650.33,"h":1700.67,"l":1633.0,"c":1681.67,"v":7269.0,"dr":0.0597,"sa":0.5996},{"date":"2020-10-08","o":1693.0,"h":1705.0,"l":1650.0,"c":1703.67,"v":6414.0,"dr":0.0131,"sa":0.5996},{"date":"2020-10-09","o":1706.67,"h":1768.33,"l":1706.67,"c":1732.33,"v":5322.0,"dr":0.0168,"sa":0.5992},{"date":"2020-10-13","o":1759.0,"h":1850.0,"l":1756.33,"c":1843.67,"v":6432.0,"dr":0.0643,"sa":0.6015},{"date":"2020-10-14","o":1914.0,"h":1915.0,"l":1827.33,"c":1868.33,"v":14694.0,"dr":0.0134,"sa":0.6009},{"date":"2020-10-15","o":1873.33,"h":1944.33,"l":1867.0,"c":1936.0,"v":5880.0,"dr":0.0362,"sa":0.6009},{"date":"2020-10-16","o":1967.0,"h":1981.33,"l":1850.0,"c":1864.67,"v":10386.0,"dr":-0.0368,"sa":0.5758},{"date":"2020-10-19","o":1883.67,"h":1888.33,"l":1806.67,"c":1831.67,"v":13860.0,"dr":-0.0177,"sa":0.5756},{"date":"2020-10-20","o":1831.67,"h":1899.67,"l":1780.0,"c":1867.0,"v":6807.0,"dr":0.0193,"sa":0.5757},{"date":"2020-10-21","o":1827.33,"h":1863.33,"l":1737.0,"c":1839.0,"v":36900.0,"dr":-0.015,"sa":0.5746},{"date":"2020-10-22","o":1840.0,"h":1869.67,"l":1806.67,"c":1866.0,"v":8520.0,"dr":0.0147,"sa":0.5746},{"date":"2020-10-23","o":1870.0,"h":1881.67,"l":1776.67,"c":1852.67,"v":5502.0,"dr":-0.0071,"sa":0.5748},{"date":"2020-10-26","o":1852.0,"h":1852.67,"l":1669.67,"c":1713.67,"v":4728.0,"dr":-0.075,"sa":0.5776},{"date":"2020-10-27","o":1683.67,"h":1734.67,"l":1646.67,"c":1699.0,"v":5712.0,"dr":-0.0086,"sa":0.5733},{"date":"2020-10-28","o":1700.0,"h":1700.0,"l":1586.0,"c":1605.67,"v":4371.0,"dr":-0.0549,"sa":0.5766},{"date":"2020-10-29","o":1606.67,"h":1739.33,"l":1531.67,"c":1698.33,"v":7809.0,"dr":0.0577,"sa":0.568},{"date":"2020-10-30","o":1733.67,"h":1733.67,"l":1522.67,"c":1551.67,"v":6225.0,"dr":-0.0864,"sa":0.575},{"date":"2020-11-02","o":1566.67,"h":1583.67,"l":1500.0,"c":1544.33,"v":10851.0,"dr":-0.0047,"sa":0.5623},{"date":"2020-11-03","o":1533.33,"h":1588.67,"l":1500.33,"c":1579.67,"v":1482.0,"dr":0.0229,"sa":0.5625},{"date":"2020-11-04","o":1568.33,"h":1633.33,"l":1551.67,"c":1568.67,"v":5895.0,"dr":-0.007,"sa":0.5618},{"date":"2020-11-05","o":1583.33,"h":1666.33,"l":1583.33,"c":1653.33,"v":5661.0,"dr":0.054,"sa":0.5638},{"date":"2020-11-06","o":1653.33,"h":1653.33,"l":1593.33,"c":1610.67,"v":2334.0,"dr":-0.0258,"sa":0.5634},{"date":"2020-11-09","o":1570.67,"h":1570.67,"l":1466.67,"c":1500.67,"v":13248.0,"dr":-0.0683,"sa":0.5672},{"date":"2020-11-10","o":1500.0,"h":1520.0,"l":1437.0,"c":1499.67,"v":11811.0,"dr":-0.0007,"sa":0.5671},{"date":"2020-11-11","o":1516.67,"h":1540.33,"l":1500.0,"c":1535.67,"v":4482.0,"dr":0.024,"sa":0.567},{"date":"2020-11-12","o":1551.67,"h":1555.0,"l":1479.67,"c":1526.33,"v":4029.0,"dr":-0.0061,"sa":0.562},{"date":"2020-11-13","o":1526.33,"h":1526.33,"l":1483.33,"c":1487.67,"v":2166.0,"dr":-0.0253,"sa":0.5601},{"date":"2020-11-16","o":1500.0,"h":1509.0,"l":1460.67,"c":1489.33,"v":3417.0,"dr":0.0011,"sa":0.56},{"date":"2020-11-17","o":1490.0,"h":1520.67,"l":1485.0,"c":1501.33,"v":3066.0,"dr":0.0081,"sa":0.5599},{"date":"2020-11-18","o":1501.33,"h":1542.67,"l":1483.33,"c":1525.67,"v":2904.0,"dr":0.0162,"sa":0.5598},{"date":"2020-11-19","o":1516.67,"h":1552.33,"l":1500.0,"c":1537.67,"v":3177.0,"dr":0.0079,"sa":0.5597},{"date":"2020-11-20","o":1554.33,"h":1592.67,"l":1528.67,"c":1581.33,"v":8679.0,"dr":0.0284,"sa":0.5561},{"date":"2020-11-24","o":1518.0,"h":1538.67,"l":1470.67,"c":1512.67,"v":6258.0,"dr":-0.0434,"sa":0.5581},{"date":"2020-11-25","o":1513.33,"h":1547.67,"l":1505.0,"c":1518.0,"v":3102.0,"dr":0.0035,"sa":0.5573},{"date":"2020-11-26","o":1518.0,"h":1564.0,"l":1506.67,"c":1547.67,"v":1209.0,"dr":0.0195,"sa":0.5551},{"date":"2020-11-27","o":1541.67,"h":1592.0,"l":1526.67,"c":1590.33,"v":2919.0,"dr":0.0276,"sa":0.5555},{"date":"2020-11-30","o":1573.33,"h":1573.33,"l":1509.0,"c":1542.67,"v":4308.0,"dr":-0.03,"sa":0.5566},{"date":"2020-12-01","o":1546.67,"h":1590.67,"l":1507.33,"c":1582.67,"v":18540.0,"dr":0.0259,"sa":0.557},{"date":"2020-12-02","o":1584.0,"h":1584.0,"l":1531.33,"c":1558.0,"v":8064.0,"dr":-0.0156,"sa":0.5568},{"date":"2020-12-03","o":1566.67,"h":1595.5,"l":1505.33,"c":1511.67,"v":4584.0,"dr":-0.0297,"sa":0.5576},{"date":"2020-12-04","o":1516.67,"h":1533.33,"l":1499.83,"c":1516.0,"v":8358.0,"dr":0.0029,"sa":0.557},{"date":"2020-12-09","o":1513.33,"h":1556.67,"l":1459.33,"c":1476.67,"v":5154.0,"dr":-0.0259,"sa":0.5577},{"date":"2020-12-10","o":1472.67,"h":1494.67,"l":1443.67,"c":1461.5,"v":2583.0,"dr":-0.0103,"sa":0.5579},{"date":"2020-12-11","o":1461.5,"h":1502.0,"l":1438.67,"c":1482.33,"v":4014.0,"dr":0.0143,"sa":0.5569},{"date":"2020-12-14","o":1482.33,"h":1566.67,"l":1482.33,"c":1566.67,"v":6936.0,"dr":0.0569,"sa":0.5575},{"date":"2020-12-15","o":1579.67,"h":1595.67,"l":1537.67,"c":1557.0,"v":5367.0,"dr":-0.0062,"sa":0.5576},{"date":"2020-12-16","o":1494.0,"h":1566.67,"l":1494.0,"c":1547.0,"v":3417.0,"dr":-0.0064,"sa":0.5577},{"date":"2020-12-17","o":1559.0,"h":1595.33,"l":1559.0,"c":1581.67,"v":7032.0,"dr":0.0224,"sa":0.558},{"date":"2020-12-18","o":1591.67,"h":1595.67,"l":1556.83,"c":1557.5,"v":2160.0,"dr":-0.0153,"sa":0.5583},{"date":"2020-12-21","o":1566.67,"h":1583.33,"l":1503.33,"c":1533.5,"v":3720.0,"dr":-0.0154,"sa":0.5579},{"date":"2020-12-22","o":1566.67,"h":1594.83,"l":1522.17,"c":1523.33,"v":2922.0,"dr":-0.0066,"sa":0.5579},{"date":"2020-12-23","o":1556.67,"h":1560.0,"l":1521.67,"c":1547.67,"v":5619.0,"dr":0.016,"sa":0.5573},{"date":"2020-12-28","o":1547.67,"h":1560.0,"l":1476.67,"c":1533.83,"v":6321.0,"dr":-0.0089,"sa":0.5539},{"date":"2020-12-29","o":1540.0,"h":1593.33,"l":1485.67,"c":1578.67,"v":3489.0,"dr":0.0292,"sa":0.5544},{"date":"2020-12-30","o":1578.67,"h":1593.33,"l":1491.67,"c":1566.83,"v":1521.0,"dr":-0.0075,"sa":0.5486},{"date":"2021-01-04","o":1567.33,"h":1661.67,"l":1538.5,"c":1594.17,"v":3201.0,"dr":0.0174,"sa":0.5487},{"date":"2021-01-05","o":1594.17,"h":1616.67,"l":1541.67,"c":1611.83,"v":3504.0,"dr":0.0111,"sa":0.5465},{"date":"2021-01-06","o":1611.67,"h":1611.67,"l":1548.83,"c":1566.67,"v":4239.0,"dr":-0.028,"sa":0.5475},{"date":"2021-01-07","o":1546.67,"h":1596.67,"l":1534.0,"c":1568.5,"v":25770.0,"dr":0.0012,"sa":0.5431},{"date":"2021-01-08","o":1568.33,"h":1599.67,"l":1536.83,"c":1557.0,"v":3399.0,"dr":-0.0073,"sa":0.543},{"date":"2021-01-11","o":1600.0,"h":1600.0,"l":1543.33,"c":1564.33,"v":2244.0,"dr":0.0047,"sa":0.5428},{"date":"2021-01-12","o":1576.67,"h":1599.67,"l":1520.83,"c":1529.17,"v":3855.0,"dr":-0.0225,"sa":0.5431},{"date":"2021-01-13","o":1526.67,"h":1605.67,"l":1521.67,"c":1600.5,"v":13929.0,"dr":0.0466,"sa":0.5447},{"date":"2021-01-14","o":1583.33,"h":1620.0,"l":1570.33,"c":1571.33,"v":2598.0,"dr":-0.0182,"sa":0.5451},{"date":"2021-01-15","o":1591.83,"h":1591.83,"l":1548.33,"c":1577.17,"v":7731.0,"dr":0.0037,"sa":0.5451},{"date":"2021-01-18","o":1575.33,"h":1600.0,"l":1543.33,"c":1599.33,"v":648.0,"dr":0.0141,"sa":0.5451},{"date":"2021-01-19","o":1593.5,"h":1606.67,"l":1560.0,"c":1598.5,"v":6204.0,"dr":-0.0005,"sa":0.5446},{"date":"2021-01-20","o":1744.0,"h":1856.33,"l":1744.0,"c":1851.0,"v":29256.0,"dr":0.158,"sa":0.5639},{"date":"2021-01-21","o":1845.67,"h":1851.0,"l":1795.0,"c":1831.17,"v":11016.0,"dr":-0.0107,"sa":0.564},{"date":"2021-01-22","o":1816.67,"h":1826.67,"l":1768.17,"c":1782.83,"v":4200.0,"dr":-0.0264,"sa":0.5649},{"date":"2021-01-25","o":1779.67,"h":1793.33,"l":1733.83,"c":1750.33,"v":3957.0,"dr":-0.0182,"sa":0.5654},{"date":"2021-01-26","o":1735.0,"h":1807.0,"l":1727.17,"c":1786.0,"v":4716.0,"dr":0.0204,"sa":0.5656},{"date":"2021-01-27","o":1791.67,"h":1791.67,"l":1701.67,"c":1710.5,"v":10254.0,"dr":-0.0423,"sa":0.5667},{"date":"2021-01-28","o":1708.33,"h":1772.33,"l":1661.0,"c":1744.5,"v":7746.0,"dr":0.0199,"sa":0.5669},{"date":"2021-01-29","o":1710.0,"h":1745.0,"l":1704.33,"c":1713.0,"v":4944.0,"dr":-0.0181,"sa":0.5674},{"date":"2021-02-01","o":1708.33,"h":1754.17,"l":1708.33,"c":1735.0,"v":1611.0,"dr":0.0128,"sa":0.5674},{"date":"2021-02-02","o":1735.0,"h":1801.67,"l":1735.0,"c":1801.0,"v":10683.0,"dr":0.038,"sa":0.5684},{"date":"2021-02-03","o":1803.33,"h":1803.33,"l":1738.33,"c":1756.0,"v":7608.0,"dr":-0.025,"sa":0.5687},{"date":"2021-02-04","o":1766.67,"h":1823.0,"l":1733.33,"c":1784.33,"v":3708.0,"dr":0.0161,"sa":0.5682},{"date":"2021-02-05","o":1785.0,"h":1805.0,"l":1779.17,"c":1794.33,"v":2061.0,"dr":0.0056,"sa":0.5648},{"date":"2021-02-08","o":1762.33,"h":1802.17,"l":1756.0,"c":1771.83,"v":3888.0,"dr":-0.0125,"sa":0.5645},{"date":"2021-02-09","o":1774.33,"h":1829.67,"l":1752.67,"c":1808.33,"v":5637.0,"dr":0.0206,"sa":0.5646},{"date":"2021-02-10","o":1833.33,"h":1833.33,"l":1790.0,"c":1825.67,"v":4158.0,"dr":0.0096,"sa":0.5645},{"date":"2021-02-11","o":1825.0,"h":1840.0,"l":1733.33,"c":1759.83,"v":7530.0,"dr":-0.0361,"sa":0.5648},{"date":"2021-02-12","o":1766.67,"h":1785.5,"l":1739.0,"c":1744.17,"v":3333.0,"dr":-0.0089,"sa":0.5644},{"date":"2021-02-17","o":1746.67,"h":1759.83,"l":1674.0,"c":1692.0,"v":5352.0,"dr":-0.0299,"sa":0.5654},{"date":"2021-02-18","o":1686.67,"h":1698.83,"l":1613.0,"c":1655.83,"v":4890.0,"dr":-0.0214,"sa":0.5658},{"date":"2021-02-19","o":1635.33,"h":1673.33,"l":1608.33,"c":1610.83,"v":759.0,"dr":-0.0272,"sa":0.5662},{"date":"2021-02-22","o":1616.67,"h":1624.67,"l":1567.0,"c":1588.0,"v":4065.0,"dr":-0.0142,"sa":0.5663},{"date":"2021-02-23","o":1575.0,"h":1624.0,"l":1519.5,"c":1611.83,"v":5712.0,"dr":0.015,"sa":0.5663},{"date":"2021-02-24","o":1687.0,"h":1700.0,"l":1619.0,"c":1683.17,"v":798.0,"dr":0.0443,"sa":0.5677},{"date":"2021-02-25","o":1673.33,"h":1716.67,"l":1652.67,"c":1687.33,"v":1911.0,"dr":0.0025,"sa":0.5677},{"date":"2021-02-26","o":1700.33,"h":1719.0,"l":1672.33,"c":1691.67,"v":2703.0,"dr":0.0026,"sa":0.5676},{"date":"2021-03-01","o":1691.67,"h":1718.0,"l":1642.33,"c":1706.67,"v":1299.0,"dr":0.0089,"sa":0.5676},{"date":"2021-03-02","o":1733.33,"h":1741.5,"l":1714.0,"c":1718.0,"v":9.0,"dr":0.0066,"sa":0.5676},{"date":"2021-03-03","o":1738.33,"h":1738.33,"l":1635.83,"c":1658.33,"v":6.0,"dr":-0.0347,"sa":0.5689},{"date":"2021-03-04","o":1658.33,"h":1683.67,"l":1603.33,"c":1606.67,"v":96.0,"dr":-0.0312,"sa":0.5685},{"date":"2021-03-05","o":1606.67,"h":1642.0,"l":1583.0,"c":1633.33,"v":9.0,"dr":0.0166,"sa":0.5669},{"date":"2021-03-08","o":1649.17,"h":1657.5,"l":1583.33,"c":1587.17,"v":9.0,"dr":-0.0283,"sa":0.5678},{"date":"2021-03-09","o":1587.33,"h":1653.33,"l":1587.33,"c":1653.33,"v":3.0,"dr":0.0417,"sa":0.5685},{"date":"2021-03-10","o":1623.33,"h":1658.33,"l":1590.0,"c":1590.0,"v":33.0,"dr":-0.0383,"sa":0.5694},{"date":"2021-03-11","o":1598.33,"h":1631.67,"l":1597.33,"c":1626.67,"v":9.0,"dr":0.0231,"sa":0.5696},{"date":"2021-03-12","o":1665.67,"h":1665.67,"l":1587.0,"c":1616.33,"v":711.0,"dr":-0.0064,"sa":0.5692},{"date":"2021-03-15","o":1633.17,"h":1665.0,"l":1583.0,"c":1633.0,"v":1914.0,"dr":0.0103,"sa":0.5668},{"date":"2021-03-16","o":1633.67,"h":1684.83,"l":1633.67,"c":1649.83,"v":1767.0,"dr":0.0103,"sa":0.5646},{"date":"2021-03-17","o":1653.67,"h":1666.33,"l":1623.0,"c":1656.67,"v":1905.0,"dr":0.0041,"sa":0.5642},{"date":"2021-03-18","o":1649.5,"h":1649.5,"l":1594.0,"c":1603.0,"v":1086.0,"dr":-0.0324,"sa":0.5654},{"date":"2021-03-19","o":1600.0,"h":1616.67,"l":1570.83,"c":1603.67,"v":1722.0,"dr":0.0004,"sa":0.5654},{"date":"2021-03-22","o":1630.83,"h":1658.33,"l":1630.83,"c":1642.0,"v":900.0,"dr":0.0239,"sa":0.564},{"date":"2021-03-23","o":1663.83,"h":1698.83,"l":1663.83,"c":1678.83,"v":4314.0,"dr":0.0224,"sa":0.5612},{"date":"2021-03-25","o":1638.33,"h":1638.33,"l":1519.33,"c":1559.33,"v":36.0,"dr":-0.0712,"sa":0.5595},{"date":"2021-03-26","o":1566.67,"h":1587.83,"l":1513.67,"c":1545.0,"v":1521.0,"dr":-0.0092,"sa":0.5596},{"date":"2021-03-29","o":1524.33,"h":1560.0,"l":1522.33,"c":1556.0,"v":1059.0,"dr":0.0071,"sa":0.5524},{"date":"2021-03-30","o":1550.0,"h":1579.0,"l":1542.17,"c":1572.67,"v":1146.0,"dr":0.0107,"sa":0.5521},{"date":"2021-03-31","o":1586.67,"h":1633.33,"l":1577.83,"c":1615.83,"v":3498.0,"dr":0.0274,"sa":0.5509},{"date":"2021-04-05","o":1651.0,"h":1685.5,"l":1617.83,"c":1678.83,"v":4257.0,"dr":0.039,"sa":0.5508},{"date":"2021-04-06","o":1689.5,"h":1720.5,"l":1686.33,"c":1716.17,"v":1437.0,"dr":0.0222,"sa":0.5508},{"date":"2021-04-07","o":1677.33,"h":1733.33,"l":1673.67,"c":1716.0,"v":4197.0,"dr":-0.0001,"sa":0.5435},{"date":"2021-04-08","o":1726.67,"h":1748.33,"l":1725.67,"c":1744.5,"v":2400.0,"dr":0.0166,"sa":0.5427},{"date":"2021-04-09","o":1743.33,"h":1766.67,"l":1722.83,"c":1755.0,"v":3441.0,"dr":0.006,"sa":0.5427},{"date":"2021-04-12","o":1756.67,"h":1756.67,"l":1732.0,"c":1736.67,"v":1830.0,"dr":-0.0104,"sa":0.5429},{"date":"2021-04-13","o":1748.5,"h":1766.67,"l":1739.83,"c":1745.83,"v":2802.0,"dr":0.0053,"sa":0.5413},{"date":"2021-04-14","o":1731.67,"h":1731.67,"l":1698.33,"c":1705.17,"v":1146.0,"dr":-0.0233,"sa":0.5419},{"date":"2021-04-15","o":1717.0,"h":1748.33,"l":1717.0,"c":1733.17,"v":939.0,"dr":0.0164,"sa":0.5421},{"date":"2021-04-16","o":1732.5,"h":1732.5,"l":1717.33,"c":1723.67,"v":990.0,"dr":-0.0055,"sa":0.5421},{"date":"2021-04-19","o":1733.0,"h":1757.5,"l":1719.67,"c":1752.0,"v":1365.0,"dr":0.0164,"sa":0.542},{"date":"2021-04-20","o":1756.67,"h":1770.33,"l":1732.83,"c":1762.17,"v":5553.0,"dr":0.0058,"sa":0.5383},{"date":"2021-04-21","o":1666.67,"h":1721.0,"l":1617.67,"c":1630.33,"v":81201.0,"dr":-0.0748,"sa":0.543},{"date":"2021-04-22","o":1639.83,"h":1639.83,"l":1601.0,"c":1619.83,"v":27108.0,"dr":-0.0064,"sa":0.541},{"date":"2021-04-23","o":1625.0,"h":1633.0,"l":1595.33,"c":1628.83,"v":16191.0,"dr":0.0056,"sa":0.5141},{"date":"2021-04-26","o":1628.67,"h":1651.33,"l":1622.33,"c":1651.33,"v":15.0,"dr":0.0138,"sa":0.5043},{"date":"2021-04-27","o":1649.0,"h":1655.0,"l":1632.33,"c":1650.0,"v":22272.0,"dr":-0.0008,"sa":0.5008},{"date":"2021-04-28","o":1660.0,"h":1666.67,"l":1640.67,"c":1662.33,"v":11136.0,"dr":0.0075,"sa":0.4991},{"date":"2021-04-29","o":1659.0,"h":1683.33,"l":1640.0,"c":1675.33,"v":20436.0,"dr":0.0078,"sa":0.4959},{"date":"2021-04-30","o":1676.67,"h":1694.33,"l":1663.33,"c":1691.83,"v":18.0,"dr":0.0098,"sa":0.4922},{"date":"2021-05-03","o":1677.33,"h":1707.5,"l":1665.5,"c":1696.17,"v":9348.0,"dr":0.0026,"sa":0.4916},{"date":"2021-05-04","o":1667.33,"h":1687.83,"l":1653.5,"c":1669.33,"v":9531.0,"dr":-0.0158,"sa":0.4919},{"date":"2021-05-05","o":1670.0,"h":1680.0,"l":1636.0,"c":1643.0,"v":4359.0,"dr":-0.0158,"sa":0.4921},{"date":"2021-05-06","o":1643.33,"h":1656.33,"l":1624.67,"c":1644.67,"v":5517.0,"dr":0.001,"sa":0.4919},{"date":"2021-05-07","o":1666.67,"h":1676.5,"l":1656.67,"c":1672.33,"v":5562.0,"dr":0.0168,"sa":0.4913},{"date":"2021-05-10","o":1668.17,"h":1669.17,"l":1605.33,"c":1607.83,"v":5034.0,"dr":-0.0386,"sa":0.4926},{"date":"2021-05-11","o":1612.5,"h":1637.0,"l":1604.17,"c":1628.0,"v":14511.0,"dr":0.0125,"sa":0.4906},{"date":"2021-05-12","o":1630.0,"h":1630.0,"l":1586.67,"c":1591.17,"v":9039.0,"dr":-0.0226,"sa":0.4897},{"date":"2021-05-13","o":1595.0,"h":1625.17,"l":1595.0,"c":1614.83,"v":3498.0,"dr":0.0149,"sa":0.4897},{"date":"2021-05-14","o":1620.0,"h":1638.33,"l":1610.0,"c":1635.67,"v":2283.0,"dr":0.0129,"sa":0.4881},{"date":"2021-05-17","o":1639.17,"h":1639.17,"l":1607.67,"c":1630.0,"v":6.0,"dr":-0.0035,"sa":0.4872},{"date":"2021-05-18","o":1683.17,"h":1683.17,"l":1628.33,"c":1641.67,"v":6.0,"dr":0.0072,"sa":0.4871},{"date":"2021-05-19","o":1641.83,"h":1661.67,"l":1625.0,"c":1661.33,"v":9.0,"dr":0.012,"sa":0.487},{"date":"2021-05-20","o":1689.0,"h":1725.83,"l":1689.0,"c":1720.0,"v":6.0,"dr":0.0353,"sa":0.4868},{"date":"2021-05-21","o":1732.0,"h":1736.83,"l":1711.67,"c":1720.0,"v":9.0,"dr":0.0,"sa":0.4863},{"date":"2021-05-26","o":1739.0,"h":1739.0,"l":1701.17,"c":1723.67,"v":4359.0,"dr":0.0021,"sa":0.4839},{"date":"2021-05-27","o":1703.33,"h":1733.0,"l":1703.33,"c":1725.17,"v":3525.0,"dr":0.0009,"sa":0.4837},{"date":"2021-05-28","o":1739.0,"h":1760.0,"l":1725.33,"c":1725.33,"v":9.0,"dr":0.0001,"sa":0.4832},{"date":"2021-05-31","o":1730.0,"h":1733.33,"l":1673.33,"c":1721.17,"v":2010.0,"dr":-0.0024,"sa":0.4827},{"date":"2021-06-01","o":1733.33,"h":1741.5,"l":1715.33,"c":1724.33,"v":12039.0,"dr":0.0018,"sa":0.4827},{"date":"2021-06-02","o":1721.67,"h":1742.33,"l":1715.0,"c":1739.67,"v":7521.0,"dr":0.0089,"sa":0.4827},{"date":"2021-06-03","o":1728.0,"h":1730.0,"l":1686.33,"c":1699.5,"v":10542.0,"dr":-0.0231,"sa":0.4824},{"date":"2021-06-04","o":1700.5,"h":1740.67,"l":1700.5,"c":1719.5,"v":6474.0,"dr":0.0118,"sa":0.4813},{"date":"2021-06-07","o":1723.33,"h":1726.0,"l":1672.33,"c":1707.67,"v":8160.0,"dr":-0.0069,"sa":0.4808},{"date":"2021-06-08","o":1703.5,"h":1737.0,"l":1693.83,"c":1704.83,"v":3273.0,"dr":-0.0017,"sa":0.4798},{"date":"2021-06-09","o":1716.67,"h":1716.67,"l":1666.67,"c":1672.67,"v":5067.0,"dr":-0.0189,"sa":0.4798},{"date":"2021-06-10","o":1673.0,"h":1681.67,"l":1655.0,"c":1676.17,"v":8805.0,"dr":0.0021,"sa":0.4798},{"date":"2021-06-11","o":1674.83,"h":1693.33,"l":1674.83,"c":1682.5,"v":4755.0,"dr":0.0038,"sa":0.4775},{"date":"2021-06-14","o":1687.5,"h":1726.33,"l":1687.5,"c":1711.83,"v":9204.0,"dr":0.0174,"sa":0.4777},{"date":"2021-06-15","o":1721.17,"h":1721.17,"l":1680.67,"c":1695.17,"v":5199.0,"dr":-0.0097,"sa":0.4778},{"date":"2021-06-16","o":1709.33,"h":1709.33,"l":1681.33,"c":1697.5,"v":3390.0,"dr":0.0014,"sa":0.4773},{"date":"2021-06-17","o":1703.33,"h":1748.33,"l":1695.83,"c":1733.0,"v":4665.0,"dr":0.0209,"sa":0.4773},{"date":"2021-06-18","o":1733.0,"h":1750.0,"l":1728.0,"c":1739.33,"v":8358.0,"dr":0.0037,"sa":0.4773},{"date":"2021-06-22","o":1729.0,"h":1800.0,"l":1720.17,"c":1788.33,"v":10089.0,"dr":0.0282,"sa":0.4765},{"date":"2021-06-23","o":1794.33,"h":1806.67,"l":1783.33,"c":1800.0,"v":6927.0,"dr":0.0065,"sa":0.4766},{"date":"2021-06-24","o":1811.67,"h":1838.0,"l":1801.33,"c":1819.33,"v":3444.0,"dr":0.0107,"sa":0.4735},{"date":"2021-06-25","o":1849.67,"h":1880.0,"l":1843.0,"c":1866.5,"v":13083.0,"dr":0.0259,"sa":0.4721},{"date":"2021-06-28","o":1865.67,"h":1900.0,"l":1865.67,"c":1877.83,"v":7731.0,"dr":0.0061,"sa":0.4706},{"date":"2021-06-29","o":1880.0,"h":1899.33,"l":1864.5,"c":1884.33,"v":4701.0,"dr":0.0035,"sa":0.4705},{"date":"2021-06-30","o":1868.0,"h":1896.5,"l":1864.33,"c":1877.83,"v":7254.0,"dr":-0.0034,"sa":0.4706},{"date":"2021-07-01","o":1877.83,"h":1916.67,"l":1833.33,"c":1874.17,"v":6591.0,"dr":-0.0019,"sa":0.4703},{"date":"2021-07-02","o":1873.33,"h":1929.67,"l":1873.33,"c":1912.5,"v":36828.0,"dr":0.0205,"sa":0.4691},{"date":"2021-07-05","o":1911.67,"h":1930.67,"l":1860.17,"c":1906.17,"v":1347.0,"dr":-0.0033,"sa":0.4688},{"date":"2021-07-06","o":1933.33,"h":1969.33,"l":1915.0,"c":1967.5,"v":8892.0,"dr":0.0322,"sa":0.4692},{"date":"2021-07-07","o":1963.83,"h":1963.83,"l":1920.33,"c":1937.0,"v":9651.0,"dr":-0.0155,"sa":0.4695},{"date":"2021-07-08","o":1937.0,"h":1944.83,"l":1867.17,"c":1894.5,"v":6408.0,"dr":-0.0219,"sa":0.4658},{"date":"2021-07-12","o":1914.0,"h":1938.33,"l":1900.17,"c":1910.5,"v":3990.0,"dr":0.0084,"sa":0.4653},{"date":"2021-07-13","o":1916.67,"h":1948.33,"l":1916.67,"c":1938.33,"v":4716.0,"dr":0.0146,"sa":0.4647},{"date":"2021-07-14","o":1938.33,"h":1992.0,"l":1938.33,"c":1976.17,"v":4416.0,"dr":0.0195,"sa":0.4571},{"date":"2021-07-15","o":1993.33,"h":2001.17,"l":1934.33,"c":1961.83,"v":8529.0,"dr":-0.0073,"sa":0.4572},{"date":"2021-07-16","o":1966.33,"h":1966.33,"l":1927.17,"c":1933.17,"v":6258.0,"dr":-0.0146,"sa":0.4574},{"date":"2021-07-19","o":1916.67,"h":1975.5,"l":1898.33,"c":1967.0,"v":8061.0,"dr":0.0175,"sa":0.4576},{"date":"2021-07-20","o":1984.17,"h":2007.0,"l":1906.67,"c":1982.5,"v":3090.0,"dr":0.0079,"sa":0.4571},{"date":"2021-07-21","o":1933.33,"h":1933.33,"l":1886.67,"c":1911.83,"v":16170.0,"dr":-0.0356,"sa":0.4587},{"date":"2021-07-22","o":1914.67,"h":1927.33,"l":1896.67,"c":1922.67,"v":3606.0,"dr":0.0057,"sa":0.4503},{"date":"2021-07-23","o":1916.0,"h":1941.5,"l":1890.83,"c":1939.0,"v":8496.0,"dr":0.0085,"sa":0.4503},{"date":"2021-07-26","o":1941.0,"h":1960.0,"l":1931.0,"c":1943.17,"v":2031.0,"dr":0.0022,"sa":0.45},{"date":"2021-07-27","o":1943.17,"h":1959.83,"l":1924.0,"c":1948.0,"v":5163.0,"dr":0.0025,"sa":0.4499},{"date":"2021-07-28","o":1963.33,"h":1976.67,"l":1950.0,"c":1958.17,"v":5337.0,"dr":0.0052,"sa":0.4459},{"date":"2021-07-29","o":1950.33,"h":1966.5,"l":1935.33,"c":1937.67,"v":2964.0,"dr":-0.0105,"sa":0.4447},{"date":"2021-07-30","o":1941.67,"h":1966.67,"l":1941.67,"c":1953.67,"v":2382.0,"dr":0.0083,"sa":0.4442},{"date":"2021-08-02","o":1962.5,"h":1962.5,"l":1926.33,"c":1949.67,"v":3159.0,"dr":-0.002,"sa":0.4432},{"date":"2021-08-03","o":1900.67,"h":1944.0,"l":1900.67,"c":1921.5,"v":3933.0,"dr":-0.0144,"sa":0.442},{"date":"2021-08-04","o":1950.0,"h":1950.0,"l":1908.0,"c":1937.0,"v":1710.0,"dr":0.0081,"sa":0.4419},{"date":"2021-08-05","o":1940.0,"h":1962.67,"l":1931.67,"c":1959.17,"v":5256.0,"dr":0.0114,"sa":0.44},{"date":"2021-08-06","o":1950.0,"h":1955.33,"l":1922.0,"c":1930.17,"v":2496.0,"dr":-0.0148,"sa":0.4401},{"date":"2021-08-09","o":1921.33,"h":1929.83,"l":1908.67,"c":1919.0,"v":1614.0,"dr":-0.0058,"sa":0.4389},{"date":"2021-08-10","o":1922.33,"h":1922.33,"l":1887.83,"c":1898.17,"v":1542.0,"dr":-0.0109,"sa":0.4382},{"date":"2021-08-11","o":1898.33,"h":1912.83,"l":1883.5,"c":1890.0,"v":1602.0,"dr":-0.0043,"sa":0.4374},{"date":"2021-08-12","o":1886.67,"h":1888.17,"l":1850.17,"c":1856.67,"v":1920.0,"dr":-0.0176,"sa":0.4378},{"date":"2021-08-13","o":1856.83,"h":1918.33,"l":1856.83,"c":1910.0,"v":4626.0,"dr":0.0287,"sa":0.4385},{"date":"2021-08-17","o":1921.17,"h":1933.33,"l":1898.17,"c":1915.83,"v":2232.0,"dr":0.0031,"sa":0.4385},{"date":"2021-08-18","o":1912.0,"h":1938.67,"l":1912.0,"c":1932.33,"v":2598.0,"dr":0.0086,"sa":0.4365},{"date":"2021-08-19","o":1947.0,"h":2045.0,"l":1947.0,"c":2031.17,"v":16638.0,"dr":0.0512,"sa":0.4391},{"date":"2021-08-20","o":2026.83,"h":2058.33,"l":1943.33,"c":2031.67,"v":7581.0,"dr":0.0002,"sa":0.4389},{"date":"2021-08-23","o":2032.17,"h":2066.67,"l":2025.5,"c":2041.5,"v":6807.0,"dr":0.0048,"sa":0.4376},{"date":"2021-08-24","o":2041.67,"h":2041.67,"l":1998.33,"c":2016.5,"v":3018.0,"dr":-0.0122,"sa":0.4366},{"date":"2021-08-25","o":2011.67,"h":2022.33,"l":1994.17,"c":2000.83,"v":2976.0,"dr":-0.0078,"sa":0.4366},{"date":"2021-08-26","o":2000.67,"h":2046.67,"l":2000.67,"c":2031.83,"v":3243.0,"dr":0.0155,"sa":0.4363},{"date":"2021-08-27","o":2046.5,"h":2088.5,"l":2045.0,"c":2068.0,"v":5421.0,"dr":0.0178,"sa":0.4353},{"date":"2021-08-30","o":2083.33,"h":2097.0,"l":2050.0,"c":2070.5,"v":1851.0,"dr":0.0012,"sa":0.4353},{"date":"2021-08-31","o":2071.67,"h":2093.0,"l":2063.17,"c":2090.5,"v":2316.0,"dr":0.0097,"sa":0.433},{"date":"2021-09-01","o":2083.33,"h":2178.5,"l":2082.17,"c":2154.67,"v":4428.0,"dr":0.0307,"sa":0.4338},{"date":"2021-09-02","o":2168.67,"h":2213.67,"l":2167.33,"c":2183.67,"v":6447.0,"dr":0.0135,"sa":0.4336},{"date":"2021-09-03","o":2166.67,"h":2193.33,"l":2104.5,"c":2189.17,"v":1437.0,"dr":0.0025,"sa":0.4333},{"date":"2021-09-06","o":2199.67,"h":2199.67,"l":2161.67,"c":2172.33,"v":801.0,"dr":-0.0077,"sa":0.4233},{"date":"2021-09-07","o":2212.0,"h":2286.83,"l":2212.0,"c":2235.5,"v":6849.0,"dr":0.0291,"sa":0.4199},{"date":"2021-09-08","o":2283.33,"h":2284.0,"l":2214.0,"c":2244.17,"v":3054.0,"dr":0.0039,"sa":0.4195},{"date":"2021-09-09","o":2244.67,"h":2269.0,"l":2231.0,"c":2244.5,"v":1365.0,"dr":0.0001,"sa":0.4181},{"date":"2021-09-10","o":2263.33,"h":2315.33,"l":2240.0,"c":2285.0,"v":3189.0,"dr":0.018,"sa":0.4169},{"date":"2021-09-13","o":2300.0,"h":2300.0,"l":2166.67,"c":2198.33,"v":3570.0,"dr":-0.0379,"sa":0.4181},{"date":"2021-09-14","o":2160.0,"h":2176.67,"l":2126.67,"c":2147.83,"v":1929.0,"dr":-0.023,"sa":0.415},{"date":"2021-09-15","o":2147.67,"h":2189.33,"l":2138.5,"c":2173.17,"v":8679.0,"dr":0.0118,"sa":0.4151},{"date":"2021-09-16","o":2166.67,"h":2213.33,"l":2160.33,"c":2206.83,"v":5499.0,"dr":0.0155,"sa":0.4153},{"date":"2021-09-17","o":2206.83,"h":2226.33,"l":2196.83,"c":2225.5,"v":4161.0,"dr":0.0085,"sa":0.4133},{"date":"2021-09-20","o":2226.67,"h":2232.0,"l":2177.17,"c":2201.5,"v":6204.0,"dr":-0.0108,"sa":0.4132},{"date":"2021-09-21","o":2189.17,"h":2241.67,"l":2189.17,"c":2212.33,"v":4617.0,"dr":0.0049,"sa":0.4123},{"date":"2021-09-22","o":2274.0,"h":2341.17,"l":2274.0,"c":2332.83,"v":5409.0,"dr":0.0545,"sa":0.4155},{"date":"2021-09-23","o":2349.83,"h":2360.17,"l":2326.0,"c":2357.17,"v":3606.0,"dr":0.0104,"sa":0.4153},{"date":"2021-09-24","o":2333.33,"h":2416.67,"l":2333.33,"c":2370.67,"v":4080.0,"dr":0.0057,"sa":0.4144},{"date":"2021-09-27","o":2365.67,"h":2400.83,"l":2322.0,"c":2400.83,"v":5343.0,"dr":0.0127,"sa":0.414},{"date":"2021-09-28","o":2400.0,"h":2400.0,"l":2347.0,"c":2374.0,"v":4905.0,"dr":-0.0112,"sa":0.413},{"date":"2021-09-29","o":2416.67,"h":2472.67,"l":2416.67,"c":2444.17,"v":5892.0,"dr":0.0296,"sa":0.4126},{"date":"2021-09-30","o":2483.67,"h":2499.5,"l":2443.0,"c":2452.33,"v":2667.0,"dr":0.0033,"sa":0.4065},{"date":"2021-10-01","o":2450.0,"h":2466.33,"l":2384.83,"c":2428.5,"v":3735.0,"dr":-0.0097,"sa":0.4021},{"date":"2021-10-04","o":2430.0,"h":2433.33,"l":2373.0,"c":2397.33,"v":1449.0,"dr":-0.0128,"sa":0.4017},{"date":"2021-10-05","o":2405.0,"h":2533.0,"l":2405.0,"c":2531.67,"v":5646.0,"dr":0.056,"sa":0.4035},{"date":"2021-10-06","o":2536.67,"h":2555.17,"l":2494.5,"c":2549.83,"v":12723.0,"dr":0.0072,"sa":0.4012},{"date":"2021-10-07","o":2556.67,"h":2572.67,"l":2517.67,"c":2533.33,"v":60789.0,"dr":-0.0065,"sa":0.4013},{"date":"2021-10-12","o":2516.67,"h":2533.33,"l":2480.0,"c":2505.17,"v":10908.0,"dr":-0.0111,"sa":0.4012},{"date":"2021-10-13","o":2505.5,"h":2520.0,"l":2473.33,"c":2517.33,"v":25737.0,"dr":0.0049,"sa":0.4012},{"date":"2021-10-14","o":2566.67,"h":2566.67,"l":2533.0,"c":2561.67,"v":61128.0,"dr":0.0176,"sa":0.3961},{"date":"2021-10-15","o":2533.33,"h":2572.67,"l":2533.33,"c":2545.0,"v":7629.0,"dr":-0.0065,"sa":0.3959},{"date":"2021-10-18","o":2535.67,"h":2599.67,"l":2528.67,"c":2590.5,"v":4941.0,"dr":0.0179,"sa":0.3953},{"date":"2021-10-19","o":2599.67,"h":2620.17,"l":2576.0,"c":2597.5,"v":7701.0,"dr":0.0027,"sa":0.3939},{"date":"2021-10-20","o":2597.67,"h":2597.67,"l":2532.0,"c":2551.83,"v":4611.0,"dr":-0.0176,"sa":0.3901},{"date":"2021-10-21","o":2587.33,"h":2700.0,"l":2587.33,"c":2695.33,"v":4956.0,"dr":0.0562,"sa":0.3937},{"date":"2021-10-22","o":2727.0,"h":2779.0,"l":2716.67,"c":2768.0,"v":2472.0,"dr":0.027,"sa":0.3942},{"date":"2021-10-25","o":2765.0,"h":2806.67,"l":2738.83,"c":2795.5,"v":4953.0,"dr":0.0099,"sa":0.3893},{"date":"2021-10-26","o":2810.0,"h":2832.5,"l":2773.33,"c":2809.0,"v":3879.0,"dr":0.0048,"sa":0.3892},{"date":"2021-10-27","o":2779.33,"h":2818.83,"l":2778.5,"c":2785.33,"v":2268.0,"dr":-0.0084,"sa":0.3878},{"date":"2021-10-28","o":2833.33,"h":2901.0,"l":2833.33,"c":2884.67,"v":2454.0,"dr":0.0357,"sa":0.3873},{"date":"2021-10-29","o":2884.67,"h":3018.0,"l":2884.67,"c":3003.83,"v":4434.0,"dr":0.0413,"sa":0.3888},{"date":"2021-11-01","o":3018.33,"h":3053.67,"l":2960.33,"c":3048.5,"v":3594.0,"dr":0.0149,"sa":0.3886},{"date":"2021-11-02","o":3050.0,"h":3085.5,"l":3013.33,"c":3068.67,"v":5550.0,"dr":0.0066,"sa":0.3883},{"date":"2021-11-03","o":3083.33,"h":3117.33,"l":3066.67,"c":3086.67,"v":1320.0,"dr":0.0059,"sa":0.3881},{"date":"2021-11-04","o":3075.17,"h":3086.17,"l":2983.0,"c":3017.33,"v":3489.0,"dr":-0.0225,"sa":0.3888},{"date":"2021-11-05","o":3016.67,"h":3127.83,"l":2909.67,"c":2915.67,"v":5742.0,"dr":-0.0337,"sa":0.3827},{"date":"2021-11-08","o":2916.67,"h":2962.0,"l":2895.5,"c":2930.0,"v":5499.0,"dr":0.0049,"sa":0.3825},{"date":"2021-11-09","o":2933.0,"h":2959.33,"l":2888.33,"c":2907.5,"v":3390.0,"dr":-0.0077,"sa":0.3783},{"date":"2021-11-10","o":2913.33,"h":2913.33,"l":2852.33,"c":2860.33,"v":1848.0,"dr":-0.0162,"sa":0.3747},{"date":"2021-11-11","o":2860.33,"h":3060.0,"l":2860.33,"c":2970.5,"v":4005.0,"dr":0.0385,"sa":0.3657},{"date":"2021-11-12","o":2973.33,"h":3084.17,"l":2948.83,"c":3074.0,"v":4914.0,"dr":0.0348,"sa":0.367},{"date":"2021-11-15","o":3087.5,"h":3092.67,"l":2943.67,"c":2963.5,"v":2484.0,"dr":-0.0359,"sa":0.3685},{"date":"2021-11-16","o":3016.67,"h":3027.0,"l":2950.33,"c":3014.17,"v":1068.0,"dr":0.0171,"sa":0.3687},{"date":"2021-11-17","o":3013.33,"h":3109.67,"l":3013.33,"c":3088.83,"v":4242.0,"dr":0.0248,"sa":0.3658},{"date":"2021-11-18","o":3069.33,"h":3085.67,"l":3028.0,"c":3037.5,"v":4788.0,"dr":-0.0166,"sa":0.3651},{"date":"2021-11-19","o":3063.67,"h":3109.5,"l":3033.33,"c":3052.5,"v":423.0,"dr":0.0049,"sa":0.3581},{"date":"2021-11-23","o":3026.5,"h":3026.5,"l":2899.83,"c":2950.5,"v":3717.0,"dr":-0.0334,"sa":0.3599},{"date":"2021-11-24","o":3000.0,"h":3036.0,"l":2958.17,"c":2970.0,"v":930.0,"dr":0.0066,"sa":0.3593},{"date":"2021-11-25","o":2970.0,"h":3050.0,"l":2856.83,"c":3002.67,"v":666.0,"dr":0.011,"sa":0.3593},{"date":"2021-11-26","o":3033.33,"h":3110.83,"l":2900.5,"c":2936.67,"v":2835.0,"dr":-0.022,"sa":0.3591},{"date":"2021-11-29","o":2916.67,"h":3002.67,"l":2885.33,"c":2930.5,"v":1197.0,"dr":-0.0021,"sa":0.3591},{"date":"2021-11-30","o":2913.5,"h":2989.17,"l":2845.0,"c":2882.83,"v":2382.0,"dr":-0.0163,"sa":0.3596},{"date":"2021-12-01","o":2872.67,"h":2907.17,"l":2823.0,"c":2831.17,"v":4584.0,"dr":-0.0179,"sa":0.3599},{"date":"2021-12-02","o":2831.5,"h":2831.5,"l":2760.0,"c":2811.17,"v":4248.0,"dr":-0.0071,"sa":0.36},{"date":"2021-12-03","o":2861.5,"h":2861.5,"l":2729.33,"c":2733.83,"v":1104.0,"dr":-0.0275,"sa":0.3604},{"date":"2021-12-06","o":2748.33,"h":2829.67,"l":2725.83,"c":2794.67,"v":1692.0,"dr":0.0223,"sa":0.3579},{"date":"2021-12-07","o":2766.67,"h":2848.83,"l":2766.67,"c":2838.67,"v":3519.0,"dr":0.0157,"sa":0.3582},{"date":"2021-12-09","o":2840.0,"h":2855.67,"l":2687.33,"c":2704.5,"v":2952.0,"dr":-0.0473,"sa":0.3613},{"date":"2021-12-10","o":2765.33,"h":2765.33,"l":2642.67,"c":2646.17,"v":2094.0,"dr":-0.0216,"sa":0.3612},{"date":"2021-12-13","o":2700.0,"h":2700.0,"l":2559.0,"c":2577.5,"v":3717.0,"dr":-0.026,"sa":0.3608},{"date":"2021-12-14","o":2573.0,"h":2590.83,"l":2503.83,"c":2519.67,"v":1860.0,"dr":-0.0224,"sa":0.3609},{"date":"2021-12-15","o":2526.83,"h":2568.0,"l":2440.67,"c":2482.17,"v":1557.0,"dr":-0.0149,"sa":0.3609},{"date":"2021-12-16","o":2480.0,"h":2532.33,"l":2480.0,"c":2496.33,"v":1368.0,"dr":0.0057,"sa":0.3595},{"date":"2021-12-17","o":2496.33,"h":2532.83,"l":2481.5,"c":2525.0,"v":1635.0,"dr":0.0115,"sa":0.3596},{"date":"2021-12-20","o":2525.0,"h":2596.33,"l":2469.5,"c":2559.83,"v":888.0,"dr":0.0138,"sa":0.3586},{"date":"2021-12-21","o":2599.0,"h":2638.0,"l":2569.0,"c":2633.83,"v":4638.0,"dr":0.0289,"sa":0.3594},{"date":"2021-12-22","o":2640.0,"h":2680.17,"l":2617.0,"c":2661.17,"v":2487.0,"dr":0.0104,"sa":0.3593},{"date":"2021-12-23","o":2668.33,"h":2701.0,"l":2610.0,"c":2620.33,"v":3987.0,"dr":-0.0153,"sa":0.3556},{"date":"2021-12-27","o":2733.33,"h":2733.33,"l":2531.67,"c":2549.33,"v":4476.0,"dr":-0.0271,"sa":0.3567},{"date":"2021-12-28","o":2550.0,"h":2579.83,"l":2519.33,"c":2539.5,"v":1914.0,"dr":-0.0039,"sa":0.3566},{"date":"2021-12-29","o":2547.83,"h":2573.33,"l":2545.17,"c":2554.67,"v":1017.0,"dr":0.006,"sa":0.3561},{"date":"2021-12-30","o":2634.0,"h":2634.0,"l":2575.0,"c":2599.33,"v":3090.0,"dr":0.0175,"sa":0.356},{"date":"2022-01-03","o":2634.0,"h":2634.0,"l":2516.67,"c":2544.67,"v":3768.0,"dr":-0.021,"sa":0.3563},{"date":"2022-01-04","o":2633.17,"h":2633.17,"l":2486.67,"c":2508.0,"v":11031.0,"dr":-0.0144,"sa":0.3566},{"date":"2022-01-05","o":2533.33,"h":2547.0,"l":2475.5,"c":2483.33,"v":2124.0,"dr":-0.0098,"sa":0.3565},{"date":"2022-01-06","o":2473.33,"h":2473.33,"l":2370.0,"c":2446.33,"v":18003.0,"dr":-0.0149,"sa":0.3567},{"date":"2022-01-07","o":2445.33,"h":2446.83,"l":2366.67,"c":2388.17,"v":6456.0,"dr":-0.0238,"sa":0.3566},{"date":"2022-01-10","o":2366.67,"h":2406.33,"l":2333.33,"c":2384.17,"v":5187.0,"dr":-0.0017,"sa":0.3565},{"date":"2022-01-11","o":2443.67,"h":2443.67,"l":2355.0,"c":2382.0,"v":8043.0,"dr":-0.0009,"sa":0.3562},{"date":"2022-01-12","o":2415.5,"h":2415.5,"l":2330.33,"c":2353.17,"v":6462.0,"dr":-0.0121,"sa":0.3564},{"date":"2022-01-13","o":2351.0,"h":2375.17,"l":2263.33,"c":2273.67,"v":6009.0,"dr":-0.0338,"sa":0.3569},{"date":"2022-01-14","o":2271.17,"h":2271.17,"l":2233.33,"c":2243.17,"v":6726.0,"dr":-0.0134,"sa":0.3572},{"date":"2022-01-17","o":2248.33,"h":2349.67,"l":2248.33,"c":2306.5,"v":1197.0,"dr":0.0282,"sa":0.3581},{"date":"2022-01-18","o":2283.33,"h":2302.33,"l":2238.83,"c":2254.83,"v":20247.0,"dr":-0.0224,"sa":0.3589},{"date":"2022-01-19","o":2255.67,"h":2329.0,"l":2241.67,"c":2325.5,"v":7605.0,"dr":0.0313,"sa":0.3593},{"date":"2022-01-20","o":2357.33,"h":2396.67,"l":2325.0,"c":2374.83,"v":11208.0,"dr":0.0212,"sa":0.357},{"date":"2022-01-21","o":2187.67,"h":2187.67,"l":1774.67,"c":1834.17,"v":241032.0,"dr":-0.2277,"sa":0.424},{"date":"2022-01-24","o":1808.17,"h":1811.33,"l":1675.0,"c":1762.33,"v":88911.0,"dr":-0.0392,"sa":0.4259},{"date":"2022-01-25","o":1787.33,"h":1830.0,"l":1736.17,"c":1777.5,"v":34473.0,"dr":0.0086,"sa":0.4257},{"date":"2022-01-26","o":1797.0,"h":1816.67,"l":1750.0,"c":1763.83,"v":23412.0,"dr":-0.0077,"sa":0.4258},{"date":"2022-01-27","o":1795.0,"h":1916.67,"l":1795.0,"c":1901.17,"v":60996.0,"dr":0.0779,"sa":0.403},{"date":"2022-01-28","o":1879.33,"h":1879.33,"l":1750.0,"c":1768.5,"v":43596.0,"dr":-0.0698,"sa":0.409},{"date":"2022-01-31","o":1833.67,"h":1977.67,"l":1833.67,"c":1967.33,"v":72948.0,"dr":0.1124,"sa":0.4232},{"date":"2022-02-01","o":1988.5,"h":2093.33,"l":1988.5,"c":2085.0,"v":53880.0,"dr":0.0598,"sa":0.4269},{"date":"2022-02-02","o":2083.0,"h":2100.0,"l":1937.0,"c":1952.17,"v":29466.0,"dr":-0.0637,"sa":0.4313},{"date":"2022-02-04","o":1872.0,"h":1899.83,"l":1835.0,"c":1879.83,"v":12321.0,"dr":-0.0371,"sa":0.4308},{"date":"2022-02-07","o":1883.33,"h":1910.5,"l":1796.17,"c":1846.67,"v":12303.0,"dr":-0.0176,"sa":0.4308},{"date":"2022-02-08","o":1857.17,"h":1857.17,"l":1800.0,"c":1812.17,"v":3945.0,"dr":-0.0187,"sa":0.4308},{"date":"2022-02-09","o":1812.83,"h":1846.5,"l":1788.33,"c":1826.0,"v":7656.0,"dr":0.0076,"sa":0.4307},{"date":"2022-02-10","o":1809.0,"h":1816.67,"l":1764.0,"c":1786.0,"v":6981.0,"dr":-0.0219,"sa":0.4296},{"date":"2022-02-11","o":1796.67,"h":1844.17,"l":1730.33,"c":1749.0,"v":9078.0,"dr":-0.0207,"sa":0.4294},{"date":"2022-02-14","o":1749.0,"h":1825.0,"l":1722.83,"c":1772.83,"v":5097.0,"dr":0.0136,"sa":0.4293},{"date":"2022-02-15","o":1773.83,"h":1810.33,"l":1773.83,"c":1806.67,"v":12240.0,"dr":0.0191,"sa":0.4297},{"date":"2022-02-16","o":1788.0,"h":1788.0,"l":1723.83,"c":1739.0,"v":6927.0,"dr":-0.0375,"sa":0.4312},{"date":"2022-02-17","o":1739.67,"h":1759.83,"l":1700.0,"c":1701.83,"v":10005.0,"dr":-0.0214,"sa":0.4312},{"date":"2022-02-18","o":1700.0,"h":1750.0,"l":1668.33,"c":1713.33,"v":4731.0,"dr":0.0068,"sa":0.4312},{"date":"2022-02-21","o":1709.67,"h":1709.67,"l":1573.67,"c":1630.33,"v":1839.0,"dr":-0.0484,"sa":0.4324},{"date":"2022-02-22","o":1658.17,"h":1694.5,"l":1500.33,"c":1564.0,"v":10959.0,"dr":-0.0407,"sa":0.4342},{"date":"2022-02-23","o":1573.83,"h":1616.67,"l":1533.33,"c":1563.33,"v":5244.0,"dr":-0.0004,"sa":0.4332},{"date":"2022-02-24","o":1530.17,"h":1632.17,"l":1479.33,"c":1628.33,"v":15852.0,"dr":0.0416,"sa":0.4346},{"date":"2022-02-25","o":1633.33,"h":1663.0,"l":1598.17,"c":1612.83,"v":5832.0,"dr":-0.0095,"sa":0.4339},{"date":"2022-03-02","o":1613.33,"h":1652.0,"l":1573.0,"c":1600.67,"v":5757.0,"dr":-0.0075,"sa":0.4337},{"date":"2022-03-03","o":1604.17,"h":1628.33,"l":1536.33,"c":1543.33,"v":2961.0,"dr":-0.0358,"sa":0.4349},{"date":"2022-03-04","o":1545.83,"h":1567.83,"l":1495.33,"c":1511.83,"v":7323.0,"dr":-0.0204,"sa":0.4332},{"date":"2022-03-06","o":1446.67,"h":1493.17,"l":1437.0,"c":1446.5,"v":4041.0,"dr":-0.0432,"sa":0.4353},{"date":"2022-03-07","o":1500.33,"h":1512.0,"l":1468.83,"c":1483.67,"v":5226.0,"dr":0.0257,"sa":0.4361},{"date":"2022-03-08","o":1483.0,"h":1486.67,"l":1418.83,"c":1425.33,"v":4725.0,"dr":-0.0393,"sa":0.4377},{"date":"2022-03-09","o":1446.67,"h":1493.17,"l":1437.0,"c":1446.5,"v":4041.0,"dr":0.0149,"sa":0.4379},{"date":"2022-03-10","o":1439.83,"h":1465.33,"l":1423.33,"c":1449.83,"v":5664.0,"dr":0.0023,"sa":0.4366},{"date":"2022-03-11","o":1443.67,"h":1500.0,"l":1354.83,"c":1359.0,"v":6738.0,"dr":-0.0626,"sa":0.4399},{"date":"2022-03-14","o":1345.17,"h":1350.67,"l":1292.17,"c":1298.67,"v":3750.0,"dr":-0.0444,"sa":0.4418},{"date":"2022-03-15","o":1302.0,"h":1360.67,"l":1302.0,"c":1343.83,"v":3237.0,"dr":0.0348,"sa":0.4423},{"date":"2022-03-16","o":1382.5,"h":1452.17,"l":1378.67,"c":1444.0,"v":3489.0,"dr":0.0745,"sa":0.4467},{"date":"2022-03-17","o":1462.17,"h":1522.83,"l":1462.17,"c":1515.0,"v":8931.0,"dr":0.0492,"sa":0.4477},{"date":"2022-03-18","o":1546.67,"h":1566.67,"l":1528.33,"c":1552.33,"v":8235.0,"dr":0.0246,"sa":0.4478},{"date":"2022-03-21","o":1553.5,"h":1553.5,"l":1516.67,"c":1530.33,"v":3114.0,"dr":-0.0142,"sa":0.448},{"date":"2022-03-22","o":1575.83,"h":1610.67,"l":1556.67,"c":1599.0,"v":4962.0,"dr":0.0449,"sa":0.4501},{"date":"2022-03-23","o":1564.33,"h":1595.0,"l":1563.33,"c":1570.5,"v":4596.0,"dr":-0.0178,"sa":0.4504},{"date":"2022-03-25","o":1565.0,"h":1565.0,"l":1527.33,"c":1555.83,"v":20538.0,"dr":-0.0093,"sa":0.4504},{"date":"2022-03-28","o":1563.0,"h":1563.0,"l":1523.17,"c":1549.0,"v":9786.0,"dr":-0.0044,"sa":0.4493},{"date":"2022-03-29","o":1566.67,"h":1601.0,"l":1549.0,"c":1568.67,"v":16608.0,"dr":0.0127,"sa":0.4494},{"date":"2022-03-30","o":1571.5,"h":1592.33,"l":1520.0,"c":1525.0,"v":7098.0,"dr":-0.0278,"sa":0.4497},{"date":"2022-03-31","o":1528.33,"h":1528.33,"l":1493.33,"c":1501.33,"v":3471.0,"dr":-0.0155,"sa":0.4494},{"date":"2022-04-01","o":1503.33,"h":1524.83,"l":1457.67,"c":1478.0,"v":3108.0,"dr":-0.0155,"sa":0.444},{"date":"2022-04-04","o":1466.67,"h":1570.67,"l":1466.67,"c":1551.33,"v":28173.0,"dr":0.0496,"sa":0.4466},{"date":"2022-04-05","o":1566.67,"h":1566.67,"l":1494.67,"c":1496.67,"v":9246.0,"dr":-0.0352,"sa":0.448},{"date":"2022-04-06","o":1466.0,"h":1469.0,"l":1432.67,"c":1459.33,"v":18882.0,"dr":-0.0249,"sa":0.4486},{"date":"2022-04-07","o":1456.67,"h":1456.67,"l":1400.67,"c":1445.17,"v":5373.0,"dr":-0.0097,"sa":0.4478},{"date":"2022-04-08","o":1499.67,"h":1499.67,"l":1401.17,"c":1410.5,"v":4026.0,"dr":-0.024,"sa":0.4467},{"date":"2022-04-11","o":1386.67,"h":1409.67,"l":1370.0,"c":1385.5,"v":3384.0,"dr":-0.0177,"sa":0.4465},{"date":"2022-04-12","o":1400.17,"h":1433.33,"l":1362.67,"c":1375.5,"v":1542.0,"dr":-0.0072,"sa":0.4466},{"date":"2022-04-13","o":1366.67,"h":1400.0,"l":1356.83,"c":1394.83,"v":2265.0,"dr":0.0141,"sa":0.4465},{"date":"2022-04-18","o":1353.67,"h":1353.67,"l":1305.0,"c":1328.67,"v":5598.0,"dr":-0.0474,"sa":0.4489},{"date":"2022-04-19","o":1338.67,"h":1397.33,"l":1338.67,"c":1392.5,"v":53733.0,"dr":0.048,"sa":0.4514},{"date":"2022-04-20","o":1323.0,"h":1323.0,"l":855.0,"c":919.83,"v":245430.0,"dr":-0.3394,"sa":0.5644},{"date":"2022-04-21","o":900.0,"h":941.67,"l":873.67,"c":927.0,"v":84162.0,"dr":0.0078,"sa":0.5641},{"date":"2022-04-22","o":936.5,"h":966.67,"l":907.17,"c":944.33,"v":54192.0,"dr":0.0187,"sa":0.5642},{"date":"2022-04-25","o":943.33,"h":943.33,"l":892.0,"c":915.0,"v":57447.0,"dr":-0.0311,"sa":0.5649},{"date":"2022-04-26","o":905.33,"h":905.33,"l":869.33,"c":891.5,"v":38961.0,"dr":-0.0257,"sa":0.5652},{"date":"2022-04-27","o":892.0,"h":892.0,"l":822.67,"c":826.67,"v":45975.0,"dr":-0.0727,"sa":0.5695},{"date":"2022-04-28","o":833.33,"h":865.67,"l":813.67,"c":856.5,"v":53883.0,"dr":0.0361,"sa":0.5661},{"date":"2022-04-29","o":866.67,"h":874.0,"l":817.5,"c":821.67,"v":51306.0,"dr":-0.0407,"sa":0.5674},{"date":"2022-05-02","o":842.33,"h":874.67,"l":839.17,"c":870.67,"v":29922.0,"dr":0.0596,"sa":0.5707},{"date":"2022-05-03","o":875.33,"h":883.33,"l":857.5,"c":862.17,"v":47424.0,"dr":-0.0098,"sa":0.5706},{"date":"2022-05-04","o":848.33,"h":870.0,"l":830.67,"c":868.17,"v":55170.0,"dr":0.007,"sa":0.5706},{"date":"2022-05-05","o":848.33,"h":848.33,"l":803.67,"c":806.17,"v":49677.0,"dr":-0.0714,"sa":0.5748},{"date":"2022-05-06","o":783.0,"h":800.33,"l":765.0,"c":791.17,"v":31842.0,"dr":-0.0186,"sa":0.5749},{"date":"2022-05-09","o":790.17,"h":796.83,"l":745.0,"c":749.33,"v":26550.0,"dr":-0.0529,"sa":0.577},{"date":"2022-05-10","o":764.67,"h":786.67,"l":738.0,"c":776.67,"v":15465.0,"dr":0.0365,"sa":0.5783},{"date":"2022-05-11","o":776.5,"h":780.0,"l":717.33,"c":722.0,"v":22779.0,"dr":-0.0704,"sa":0.5821},{"date":"2022-05-12","o":718.17,"h":767.0,"l":715.0,"c":757.83,"v":16083.0,"dr":0.0496,"sa":0.5843},{"date":"2022-05-13","o":783.33,"h":833.33,"l":779.33,"c":831.5,"v":28563.0,"dr":0.0972,"sa":0.5927},{"date":"2022-05-16","o":839.17,"h":855.17,"l":825.0,"c":828.17,"v":41454.0,"dr":-0.004,"sa":0.5924},{"date":"2022-05-19","o":794.83,"h":817.5,"l":793.67,"c":807.33,"v":7905.0,"dr":-0.0252,"sa":0.5918},{"date":"2022-05-20","o":818.33,"h":833.0,"l":788.67,"c":816.83,"v":20526.0,"dr":0.0118,"sa":0.5917},{"date":"2022-05-23","o":794.5,"h":823.17,"l":782.33,"c":822.33,"v":9714.0,"dr":0.0067,"sa":0.5914},{"date":"2022-05-24","o":785.0,"h":805.67,"l":780.5,"c":801.0,"v":27639.0,"dr":-0.0259,"sa":0.5917},{"date":"2022-05-26","o":829.17,"h":853.33,"l":823.0,"c":850.5,"v":28263.0,"dr":0.0618,"sa":0.5949},{"date":"2022-05-27","o":865.67,"h":868.33,"l":848.33,"c":863.83,"v":15222.0,"dr":0.0157,"sa":0.5952},{"date":"2022-05-30","o":860.33,"h":876.0,"l":850.67,"c":868.33,"v":1623.0,"dr":0.0052,"sa":0.5952},{"date":"2022-05-31","o":861.67,"h":879.67,"l":846.67,"c":871.67,"v":10680.0,"dr":0.0038,"sa":0.595},{"date":"2022-06-01","o":892.33,"h":892.33,"l":840.0,"c":849.17,"v":11148.0,"dr":-0.0258,"sa":0.5943},{"date":"2022-06-02","o":850.0,"h":894.0,"l":850.0,"c":893.0,"v":20550.0,"dr":0.0516,"sa":0.5968},{"date":"2022-06-03","o":879.17,"h":882.17,"l":858.67,"c":869.83,"v":6426.0,"dr":-0.0259,"sa":0.5972},{"date":"2022-06-06","o":882.17,"h":888.17,"l":856.67,"c":860.83,"v":6000.0,"dr":-0.0103,"sa":0.5973},{"date":"2022-06-07","o":850.0,"h":873.33,"l":850.0,"c":869.17,"v":8730.0,"dr":0.0097,"sa":0.5974},{"date":"2022-06-08","o":893.0,"h":902.17,"l":876.17,"c":887.17,"v":22893.0,"dr":0.0207,"sa":0.5978},{"date":"2022-06-09","o":875.0,"h":889.0,"l":860.33,"c":884.33,"v":12030.0,"dr":-0.0032,"sa":0.5978},{"date":"2022-06-10","o":838.5,"h":872.5,"l":827.5,"c":871.17,"v":28023.0,"dr":-0.0149,"sa":0.5978},{"date":"2022-06-13","o":833.33,"h":862.17,"l":815.67,"c":848.5,"v":14322.0,"dr":-0.026,"sa":0.598},{"date":"2022-06-14","o":844.33,"h":848.33,"l":824.17,"c":840.67,"v":20382.0,"dr":-0.0092,"sa":0.5978},{"date":"2022-06-15","o":850.0,"h":915.83,"l":847.67,"c":895.33,"v":14388.0,"dr":0.065,"sa":0.6016},{"date":"2022-06-16","o":863.33,"h":883.33,"l":857.67,"c":872.33,"v":9438.0,"dr":-0.0257,"sa":0.602},{"date":"2022-06-21","o":890.5,"h":890.5,"l":850.17,"c":859.5,"v":12522.0,"dr":-0.0147,"sa":0.6019},{"date":"2022-06-22","o":886.0,"h":908.67,"l":880.0,"c":880.67,"v":27795.0,"dr":0.0246,"sa":0.6025},{"date":"2022-06-23","o":887.0,"h":905.0,"l":866.17,"c":899.67,"v":51225.0,"dr":0.0216,"sa":0.6029},{"date":"2022-06-24","o":929.33,"h":950.0,"l":918.67,"c":940.33,"v":21840.0,"dr":0.0452,"sa":0.6045},{"date":"2022-06-27","o":921.83,"h":966.0,"l":894.33,"c":960.5,"v":15786.0,"dr":0.0214,"sa":0.6048},{"date":"2022-06-28","o":964.0,"h":977.83,"l":924.17,"c":934.33,"v":13665.0,"dr":-0.0272,"sa":0.6054},{"date":"2022-06-29","o":923.67,"h":947.33,"l":907.5,"c":930.5,"v":5241.0,"dr":-0.0041,"sa":0.605},{"date":"2022-06-30","o":900.17,"h":948.0,"l":892.17,"c":928.5,"v":8064.0,"dr":-0.0021,"sa":0.6049},{"date":"2022-07-01","o":939.5,"h":950.0,"l":921.83,"c":942.33,"v":5628.0,"dr":0.0149,"sa":0.6044},{"date":"2022-07-04","o":960.0,"h":1033.0,"l":960.0,"c":969.33,"v":12564.0,"dr":0.0287,"sa":0.6051},{"date":"2022-07-05","o":998.33,"h":1066.5,"l":989.83,"c":1062.17,"v":48207.0,"dr":0.0958,"sa":0.6128},{"date":"2022-07-06","o":1045.0,"h":1083.5,"l":1031.5,"c":1073.0,"v":15639.0,"dr":0.0102,"sa":0.6123},{"date":"2022-07-07","o":1072.67,"h":1170.0,"l":1057.83,"c":1168.5,"v":17457.0,"dr":0.089,"sa":0.6189},{"date":"2022-07-08","o":1165.0,"h":1178.17,"l":1122.67,"c":1173.67,"v":9942.0,"dr":0.0044,"sa":0.6189},{"date":"2022-07-11","o":1156.67,"h":1156.67,"l":1096.67,"c":1105.5,"v":24237.0,"dr":-0.0581,"sa":0.6215},{"date":"2022-07-12","o":1096.17,"h":1101.67,"l":1054.33,"c":1061.67,"v":12918.0,"dr":-0.0396,"sa":0.6227},{"date":"2022-07-13","o":1054.0,"h":1085.33,"l":1030.67,"c":1073.67,"v":12312.0,"dr":0.0113,"sa":0.6225},{"date":"2022-07-14","o":1052.5,"h":1089.5,"l":1051.17,"c":1077.0,"v":7356.0,"dr":0.0031,"sa":0.6225},{"date":"2022-07-15","o":1086.67,"h":1185.0,"l":1086.67,"c":1182.33,"v":24123.0,"dr":0.0978,"sa":0.6295},{"date":"2022-07-18","o":1232.17,"h":1245.17,"l":1203.83,"c":1209.67,"v":25290.0,"dr":0.0231,"sa":0.6298},{"date":"2022-07-19","o":1204.33,"h":1299.0,"l":1204.33,"c":1290.83,"v":83544.0,"dr":0.0671,"sa":0.6331},{"date":"2022-07-20","o":1317.33,"h":1409.67,"l":1300.0,"c":1406.33,"v":185025.0,"dr":0.0895,"sa":0.6394},{"date":"2022-07-21","o":1406.67,"h":1570.67,"l":1406.67,"c":1559.0,"v":39381.0,"dr":0.1086,"sa":0.6484},{"date":"2022-07-22","o":1539.33,"h":1544.83,"l":1472.67,"c":1493.33,"v":19095.0,"dr":-0.0421,"sa":0.6495},{"date":"2022-07-25","o":1488.67,"h":1530.5,"l":1464.0,"c":1490.33,"v":15813.0,"dr":-0.002,"sa":0.6495},{"date":"2022-07-26","o":1496.67,"h":1520.0,"l":1465.83,"c":1479.83,"v":21771.0,"dr":-0.007,"sa":0.6494},{"date":"2022-07-27","o":1500.0,"h":1578.67,"l":1499.0,"c":1576.17,"v":12579.0,"dr":0.0651,"sa":0.6524},{"date":"2022-07-28","o":1527.0,"h":1533.67,"l":1431.17,"c":1476.33,"v":190980.0,"dr":-0.0633,"sa":0.6554},{"date":"2022-07-29","o":1499.17,"h":1504.0,"l":1341.0,"c":1353.5,"v":10569.0,"dr":-0.0832,"sa":0.6597},{"date":"2022-08-01","o":1350.0,"h":1353.33,"l":1288.67,"c":1320.67,"v":14571.0,"dr":-0.0243,"sa":0.6601},{"date":"2022-08-02","o":1316.67,"h":1361.83,"l":1300.0,"c":1330.83,"v":11991.0,"dr":0.0077,"sa":0.6601},{"date":"2022-08-03","o":1323.5,"h":1375.0,"l":1323.5,"c":1364.5,"v":11922.0,"dr":0.0253,"sa":0.6606},{"date":"2022-08-04","o":1375.0,"h":1415.67,"l":1331.0,"c":1405.5,"v":11454.0,"dr":0.03,"sa":0.6613},{"date":"2022-08-05","o":1393.5,"h":1403.0,"l":1346.67,"c":1346.83,"v":6201.0,"dr":-0.0417,"sa":0.6626},{"date":"2022-08-08","o":1408.5,"h":1433.33,"l":1362.5,"c":1386.83,"v":8640.0,"dr":0.0297,"sa":0.6632},{"date":"2022-08-09","o":1337.33,"h":1390.5,"l":1335.17,"c":1379.83,"v":47028.0,"dr":-0.005,"sa":0.6631},{"date":"2022-08-10","o":1441.67,"h":1470.0,"l":1426.5,"c":1465.5,"v":24882.0,"dr":0.0621,"sa":0.6661},{"date":"2022-08-11","o":1499.17,"h":1499.17,"l":1441.67,"c":1444.5,"v":16848.0,"dr":-0.0143,"sa":0.6661},{"date":"2022-08-12","o":1445.0,"h":1495.0,"l":1445.0,"c":1490.17,"v":9243.0,"dr":0.0316,"sa":0.6668},{"date":"2022-08-16","o":1460.0,"h":1483.17,"l":1440.0,"c":1445.33,"v":14064.0,"dr":-0.0301,"sa":0.6673},{"date":"2022-08-17","o":1445.33,"h":1457.0,"l":1406.5,"c":1439.5,"v":17949.0,"dr":-0.004,"sa":0.6672},{"date":"2022-08-18","o":1426.83,"h":1507.67,"l":1426.83,"c":1505.0,"v":3810.0,"dr":0.0455,"sa":0.6687},{"date":"2022-08-19","o":1468.5,"h":1513.33,"l":1454.67,"c":1510.67,"v":8256.0,"dr":0.0038,"sa":0.6687},{"date":"2022-08-22","o":1433.33,"h":1445.0,"l":1396.83,"c":1407.83,"v":19914.0,"dr":-0.0681,"sa":0.6721},{"date":"2022-08-23","o":1421.17,"h":1429.67,"l":1366.33,"c":1403.0,"v":26553.0,"dr":-0.0034,"sa":0.6719},{"date":"2022-08-24","o":1412.17,"h":1466.67,"l":1410.33,"c":1434.67,"v":6594.0,"dr":0.0226,"sa":0.6717},{"date":"2022-08-25","o":1433.33,"h":1461.67,"l":1431.33,"c":1447.5,"v":8160.0,"dr":0.0089,"sa":0.6717},{"date":"2022-08-26","o":1446.5,"h":1453.0,"l":1364.17,"c":1366.5,"v":7266.0,"dr":-0.056,"sa":0.674},{"date":"2022-08-29","o":1333.5,"h":1408.17,"l":1333.5,"c":1383.5,"v":5721.0,"dr":0.0124,"sa":0.6721},{"date":"2022-08-30","o":1381.67,"h":1381.67,"l":1342.17,"c":1357.83,"v":17196.0,"dr":-0.0186,"sa":0.6723},{"date":"2022-08-31","o":1418.33,"h":1438.33,"l":1380.17,"c":1393.5,"v":16167.0,"dr":0.0263,"sa":0.6729},{"date":"2022-09-01","o":1365.5,"h":1396.0,"l":1349.83,"c":1391.83,"v":9153.0,"dr":-0.0012,"sa":0.6728},{"date":"2022-09-05","o":1419.33,"h":1419.33,"l":1300.0,"c":1317.0,"v":1527.0,"dr":-0.0538,"sa":0.6748},{"date":"2022-09-06","o":1317.0,"h":1317.0,"l":1275.67,"c":1298.33,"v":14103.0,"dr":-0.0142,"sa":0.6748},{"date":"2022-09-07","o":1314.17,"h":1347.17,"l":1294.67,"c":1345.67,"v":3795.0,"dr":0.0365,"sa":0.6755},{"date":"2022-09-08","o":1331.17,"h":1347.5,"l":1311.0,"c":1345.83,"v":6225.0,"dr":0.0001,"sa":0.6755},{"date":"2022-09-09","o":1371.83,"h":1392.83,"l":1362.33,"c":1370.0,"v":5298.0,"dr":0.018,"sa":0.6757},{"date":"2022-09-12","o":1382.67,"h":1399.33,"l":1364.0,"c":1381.83,"v":4494.0,"dr":0.0086,"sa":0.675},{"date":"2022-09-13","o":1337.83,"h":1337.83,"l":1273.33,"c":1279.83,"v":15225.0,"dr":-0.0738,"sa":0.6788},{"date":"2022-09-14","o":1279.83,"h":1324.5,"l":1266.67,"c":1322.0,"v":6411.0,"dr":0.0329,"sa":0.6797},{"date":"2022-09-15","o":1387.67,"h":1482.67,"l":1378.5,"c":1449.33,"v":16803.0,"dr":0.0963,"sa":0.6866},{"date":"2022-09-16","o":1428.5,"h":1514.33,"l":1426.33,"c":1510.0,"v":8553.0,"dr":0.0419,"sa":0.6872},{"date":"2022-09-19","o":1516.0,"h":1542.0,"l":1476.67,"c":1533.33,"v":27462.0,"dr":0.0155,"sa":0.6874},{"date":"2022-09-20","o":1540.5,"h":1563.0,"l":1512.67,"c":1520.17,"v":11583.0,"dr":-0.0086,"sa":0.6875},{"date":"2022-09-21","o":1533.33,"h":1573.33,"l":1509.67,"c":1511.83,"v":10080.0,"dr":-0.0055,"sa":0.6872},{"date":"2022-09-22","o":1506.67,"h":1561.67,"l":1500.0,"c":1555.5,"v":10827.0,"dr":0.0289,"sa":0.6868},{"date":"2022-09-23","o":1530.5,"h":1537.33,"l":1447.0,"c":1467.17,"v":10545.0,"dr":-0.0568,"sa":0.6888},{"date":"2022-09-26","o":1500.5,"h":1528.33,"l":1434.83,"c":1460.5,"v":4125.0,"dr":-0.0045,"sa":0.6887},{"date":"2022-09-27","o":1446.33,"h":1465.0,"l":1396.83,"c":1435.33,"v":3747.0,"dr":-0.0172,"sa":0.6887},{"date":"2022-09-28","o":1466.83,"h":1572.67,"l":1466.83,"c":1571.67,"v":10833.0,"dr":0.095,"sa":0.6953},{"date":"2022-09-29","o":1571.33,"h":1590.83,"l":1502.83,"c":1532.33,"v":12834.0,"dr":-0.025,"sa":0.6956},{"date":"2022-09-30","o":1509.17,"h":1551.33,"l":1496.67,"c":1528.17,"v":14001.0,"dr":-0.0027,"sa":0.6956},{"date":"2022-10-03","o":1528.33,"h":1551.67,"l":1496.67,"c":1538.17,"v":10479.0,"dr":0.0065,"sa":0.6934},{"date":"2022-10-05","o":1539.0,"h":1550.0,"l":1479.83,"c":1545.5,"v":3846.0,"dr":0.0048,"sa":0.6934},{"date":"2022-10-06","o":1543.5,"h":1561.83,"l":1514.17,"c":1530.33,"v":5205.0,"dr":-0.0098,"sa":0.6934},{"date":"2022-10-11","o":1423.33,"h":1423.33,"l":1358.33,"c":1366.33,"v":37977.0,"dr":-0.1072,"sa":0.7014},{"date":"2022-10-12","o":1385.0,"h":1431.17,"l":1369.5,"c":1417.67,"v":13371.0,"dr":0.0376,"sa":0.7024},{"date":"2022-10-13","o":1383.33,"h":1530.83,"l":1383.33,"c":1528.67,"v":23436.0,"dr":0.0783,"sa":0.7062},{"date":"2022-10-14","o":1519.33,"h":1544.17,"l":1495.83,"c":1502.33,"v":12729.0,"dr":-0.0172,"sa":0.7064},{"date":"2022-10-17","o":1554.0,"h":1602.0,"l":1554.0,"c":1576.33,"v":22350.0,"dr":0.0493,"sa":0.7081},{"date":"2022-10-18","o":1563.17,"h":1594.67,"l":1517.33,"c":1529.33,"v":40269.0,"dr":-0.0298,"sa":0.7086},{"date":"2022-10-19","o":1733.67,"h":1760.83,"l":1691.83,"c":1718.83,"v":64854.0,"dr":0.1239,"sa":0.7173},{"date":"2022-10-20","o":1711.83,"h":1755.33,"l":1690.0,"c":1694.67,"v":10554.0,"dr":-0.0141,"sa":0.7173},{"date":"2022-10-21","o":1723.67,"h":1835.5,"l":1723.67,"c":1826.67,"v":31371.0,"dr":0.0779,"sa":0.7216},{"date":"2022-10-25","o":1841.67,"h":1887.67,"l":1840.0,"c":1853.33,"v":5802.0,"dr":0.0146,"sa":0.7217},{"date":"2022-10-26","o":1858.33,"h":1941.67,"l":1858.33,"c":1897.17,"v":7731.0,"dr":0.0237,"sa":0.722},{"date":"2022-10-27","o":1890.0,"h":1943.0,"l":1889.5,"c":1907.17,"v":12126.0,"dr":0.0053,"sa":0.7218},{"date":"2022-10-28","o":1894.0,"h":1906.83,"l":1865.5,"c":1882.67,"v":6279.0,"dr":-0.0128,"sa":0.7219},{"date":"2022-10-31","o":1878.83,"h":1883.33,"l":1856.5,"c":1864.5,"v":7953.0,"dr":-0.0097,"sa":0.7218},{"date":"2022-11-01","o":1858.33,"h":1886.67,"l":1810.5,"c":1811.83,"v":3501.0,"dr":-0.0282,"sa":0.7223},{"date":"2022-11-02","o":1791.67,"h":1802.67,"l":1721.33,"c":1724.33,"v":28317.0,"dr":-0.0483,"sa":0.7237},{"date":"2022-11-03","o":1733.33,"h":1750.0,"l":1707.83,"c":1715.5,"v":6945.0,"dr":-0.0051,"sa":0.7215},{"date":"2022-11-04","o":1696.0,"h":1710.17,"l":1622.83,"c":1649.17,"v":19647.0,"dr":-0.0387,"sa":0.7219},{"date":"2022-11-07","o":1653.17,"h":1680.83,"l":1596.67,"c":1631.67,"v":4467.0,"dr":-0.0106,"sa":0.7219},{"date":"2022-11-08","o":1630.17,"h":1682.67,"l":1624.17,"c":1672.33,"v":2358.0,"dr":0.0249,"sa":0.7223},{"date":"2022-11-09","o":1672.33,"h":1672.33,"l":1618.67,"c":1630.33,"v":5481.0,"dr":-0.0251,"sa":0.7227},{"date":"2022-11-10","o":1683.33,"h":1768.0,"l":1670.0,"c":1766.17,"v":10242.0,"dr":0.0833,"sa":0.7267},{"date":"2022-11-11","o":1766.67,"h":1875.5,"l":1738.0,"c":1872.0,"v":6108.0,"dr":0.0599,"sa":0.728},{"date":"2022-11-14","o":1871.67,"h":2005.0,"l":1858.0,"c":1933.5,"v":20229.0,"dr":0.0329,"sa":0.7286},{"date":"2022-11-15","o":1950.5,"h":2061.67,"l":1950.5,"c":2060.33,"v":24897.0,"dr":0.0656,"sa":0.7316},{"date":"2022-11-16","o":2063.33,"h":2090.0,"l":2047.0,"c":2069.0,"v":3204.0,"dr":0.0042,"sa":0.7316},{"date":"2022-11-17","o":1995.67,"h":2078.67,"l":1994.83,"c":2055.67,"v":9678.0,"dr":-0.0064,"sa":0.7313},{"date":"2022-11-18","o":2066.83,"h":2066.83,"l":1987.17,"c":1995.17,"v":3396.0,"dr":-0.0294,"sa":0.7311},{"date":"2022-11-22","o":1965.5,"h":1984.0,"l":1910.33,"c":1980.33,"v":1974.0,"dr":-0.0074,"sa":0.7311},{"date":"2022-11-23","o":1999.5,"h":1999.5,"l":1960.0,"c":1980.83,"v":11079.0,"dr":0.0003,"sa":0.7311},{"date":"2022-11-24","o":1980.0,"h":2060.0,"l":1955.0,"c":2033.33,"v":483.0,"dr":0.0265,"sa":0.7314},{"date":"2022-11-25","o":2002.67,"h":2039.67,"l":1934.0,"c":1966.33,"v":4947.0,"dr":-0.033,"sa":0.7311},{"date":"2022-11-28","o":1942.83,"h":1961.67,"l":1887.33,"c":1892.83,"v":7098.0,"dr":-0.0374,"sa":0.7312},{"date":"2022-11-29","o":1892.83,"h":1909.17,"l":1853.33,"c":1889.0,"v":4977.0,"dr":-0.002,"sa":0.7303},{"date":"2022-11-30","o":1915.67,"h":2076.67,"l":1901.5,"c":2072.83,"v":10422.0,"dr":0.0973,"sa":0.7366},{"date":"2022-12-01","o":2073.0,"h":2156.67,"l":2049.33,"c":2148.67,"v":7119.0,"dr":0.0366,"sa":0.7371},{"date":"2022-12-02","o":2118.5,"h":2195.33,"l":2098.0,"c":2186.33,"v":6954.0,"dr":0.0175,"sa":0.7372},{"date":"2022-12-05","o":2178.67,"h":2190.0,"l":2145.33,"c":2148.0,"v":3585.0,"dr":-0.0175,"sa":0.7374},{"date":"2022-12-06","o":2175.33,"h":2177.0,"l":2142.17,"c":2173.0,"v":5097.0,"dr":0.0116,"sa":0.7367},{"date":"2022-12-07","o":2159.67,"h":2206.83,"l":2143.0,"c":2172.33,"v":5121.0,"dr":-0.0003,"sa":0.7367},{"date":"2022-12-12","o":2174.17,"h":2269.83,"l":2147.17,"c":2175.17,"v":4128.0,"dr":0.0013,"sa":0.7366},{"date":"2022-12-13","o":2227.83,"h":2292.17,"l":2200.67,"c":2206.0,"v":5802.0,"dr":0.0142,"sa":0.7364},{"date":"2022-12-14","o":2227.33,"h":2242.0,"l":2180.0,"c":2181.0,"v":3729.0,"dr":-0.0113,"sa":0.7365},{"date":"2022-12-15","o":2112.33,"h":2112.33,"l":1988.17,"c":2008.33,"v":9978.0,"dr":-0.0792,"sa":0.7405},{"date":"2022-12-16","o":2009.67,"h":2035.0,"l":1980.17,"c":2008.83,"v":5220.0,"dr":0.0002,"sa":0.7403},{"date":"2022-12-19","o":2005.0,"h":2023.17,"l":1981.0,"c":1993.17,"v":1041.0,"dr":-0.0078,"sa":0.7403},{"date":"2022-12-20","o":1992.83,"h":1992.83,"l":1948.33,"c":1957.0,"v":885.0,"dr":-0.0181,"sa":0.7401},{"date":"2022-12-21","o":1993.17,"h":2100.0,"l":1993.17,"c":2065.83,"v":3357.0,"dr":0.0556,"sa":0.7418},{"date":"2022-12-22","o":2100.0,"h":2100.83,"l":2037.0,"c":2083.0,"v":2217.0,"dr":0.0083,"sa":0.7417},{"date":"2022-12-23","o":2094.0,"h":2094.0,"l":2041.67,"c":2059.67,"v":4479.0,"dr":-0.0112,"sa":0.7403},{"date":"2022-12-26","o":2046.67,"h":2066.67,"l":1967.67,"c":2005.5,"v":711.0,"dr":-0.0263,"sa":0.7404},{"date":"2022-12-28","o":2000.0,"h":2036.67,"l":1976.17,"c":1996.67,"v":7830.0,"dr":-0.0044,"sa":0.74},{"date":"2022-12-29","o":2033.33,"h":2095.83,"l":1966.67,"c":2086.67,"v":4509.0,"dr":0.0451,"sa":0.741},{"date":"2022-12-30","o":2070.0,"h":2166.67,"l":1964.83,"c":2115.67,"v":2850.0,"dr":0.0139,"sa":0.7409},{"date":"2023-01-02","o":2115.67,"h":2126.67,"l":2052.67,"c":2093.0,"v":1170.0,"dr":-0.0107,"sa":0.741},{"date":"2023-01-03","o":2116.67,"h":2134.0,"l":2036.67,"c":2106.83,"v":7857.0,"dr":0.0066,"sa":0.741},{"date":"2023-01-04","o":2106.67,"h":2206.33,"l":2098.17,"c":2188.17,"v":40743.0,"dr":0.0386,"sa":0.7418},{"date":"2023-01-05","o":2208.33,"h":2237.83,"l":2181.0,"c":2195.0,"v":5580.0,"dr":0.0031,"sa":0.7413},{"date":"2023-01-06","o":2258.33,"h":2258.33,"l":2156.17,"c":2221.17,"v":5715.0,"dr":0.0119,"sa":0.7413},{"date":"2023-01-09","o":2221.0,"h":2245.0,"l":2181.67,"c":2182.5,"v":106395.0,"dr":-0.0174,"sa":0.7413},{"date":"2023-01-10","o":2078.33,"h":2283.33,"l":2078.33,"c":2266.17,"v":9444.0,"dr":0.0383,"sa":0.7418},{"date":"2023-01-11","o":2266.67,"h":2300.0,"l":2225.5,"c":2289.33,"v":20142.0,"dr":0.0102,"sa":0.7418},{"date":"2023-01-12","o":2316.67,"h":2377.33,"l":2293.67,"c":2363.5,"v":8889.0,"dr":0.0324,"sa":0.7425},{"date":"2023-01-13","o":2340.0,"h":2435.17,"l":2340.0,"c":2410.33,"v":4011.0,"dr":0.0198,"sa":0.7425},{"date":"2023-01-16","o":2416.67,"h":2493.33,"l":2413.17,"c":2466.67,"v":1011.0,"dr":0.0234,"sa":0.7426},{"date":"2023-01-17","o":2500.0,"h":2510.0,"l":2423.83,"c":2482.17,"v":6342.0,"dr":0.0063,"sa":0.7424},{"date":"2023-01-18","o":2436.67,"h":2472.33,"l":2333.33,"c":2369.83,"v":4965.0,"dr":-0.0453,"sa":0.7438},{"date":"2023-01-19","o":2396.0,"h":2396.67,"l":2300.0,"c":2358.17,"v":6813.0,"dr":-0.0049,"sa":0.7436},{"date":"2023-01-20","o":2472.0,"h":2610.5,"l":2472.0,"c":2574.0,"v":46953.0,"dr":0.0915,"sa":0.7487},{"date":"2023-01-23","o":2600.0,"h":2741.33,"l":2549.0,"c":2699.0,"v":17100.0,"dr":0.0486,"sa":0.7502},{"date":"2023-01-24","o":2700.0,"h":2741.33,"l":2680.67,"c":2726.17,"v":2262.0,"dr":0.0101,"sa":0.7502},{"date":"2023-01-25","o":2738.33,"h":2816.67,"l":2702.33,"c":2808.33,"v":4386.0,"dr":0.0301,"sa":0.7506},{"date":"2023-01-26","o":2816.67,"h":2833.33,"l":2777.83,"c":2806.67,"v":4692.0,"dr":-0.0006,"sa":0.7498},{"date":"2023-01-27","o":2807.0,"h":2824.5,"l":2770.83,"c":2778.5,"v":4512.0,"dr":-0.01,"sa":0.7497},{"date":"2023-01-30","o":2766.67,"h":2792.5,"l":2711.0,"c":2713.67,"v":2271.0,"dr":-0.0233,"sa":0.7497},{"date":"2023-01-31","o":2733.33,"h":2747.33,"l":2692.33,"c":2712.5,"v":4911.0,"dr":-0.0004,"sa":0.7493},{"date":"2023-02-01","o":2713.33,"h":2774.17,"l":2696.5,"c":2774.17,"v":6258.0,"dr":0.0227,"sa":0.749},{"date":"2023-02-02","o":2827.5,"h":2827.5,"l":2738.33,"c":2789.67,"v":4800.0,"dr":0.0056,"sa":0.7487},{"date":"2023-02-03","o":2735.5,"h":2894.5,"l":2735.5,"c":2816.67,"v":5799.0,"dr":0.0097,"sa":0.7124},{"date":"2023-02-06","o":2798.0,"h":2798.0,"l":2743.5,"c":2756.0,"v":2109.0,"dr":-0.0215,"sa":0.7116},{"date":"2023-02-07","o":2753.0,"h":2776.17,"l":2718.83,"c":2776.17,"v":1668.0,"dr":0.0073,"sa":0.7116},{"date":"2023-02-08","o":2700.17,"h":2809.0,"l":2700.17,"c":2798.5,"v":13179.0,"dr":0.008,"sa":0.7115},{"date":"2023-02-09","o":2817.17,"h":2870.5,"l":2799.83,"c":2808.0,"v":3852.0,"dr":0.0034,"sa":0.7075},{"date":"2023-02-10","o":2832.33,"h":2832.33,"l":2682.33,"c":2689.83,"v":5604.0,"dr":-0.0421,"sa":0.7052},{"date":"2023-02-13","o":2689.33,"h":2770.83,"l":2656.17,"c":2766.83,"v":1827.0,"dr":0.0286,"sa":0.6971},{"date":"2023-02-14","o":2730.5,"h":2810.17,"l":2730.5,"c":2772.33,"v":2484.0,"dr":0.002,"sa":0.6947},{"date":"2023-02-15","o":2770.83,"h":2787.67,"l":2723.33,"c":2783.5,"v":1020.0,"dr":0.004,"sa":0.6915},{"date":"2023-02-16","o":2785.0,"h":2793.33,"l":2692.33,"c":2713.0,"v":2004.0,"dr":-0.0253,"sa":0.691},{"date":"2023-02-17","o":2674.67,"h":2690.17,"l":2645.5,"c":2690.17,"v":942.0,"dr":-0.0084,"sa":0.6908},{"date":"2023-02-22","o":2644.83,"h":2644.83,"l":2561.0,"c":2571.83,"v":3555.0,"dr":-0.044,"sa":0.692},{"date":"2023-02-23","o":2561.33,"h":2561.33,"l":2410.0,"c":2483.5,"v":8577.0,"dr":-0.0343,"sa":0.6929},{"date":"2023-02-24","o":2466.5,"h":2466.5,"l":2403.83,"c":2419.0,"v":4332.0,"dr":-0.026,"sa":0.6931},{"date":"2023-02-27","o":2453.0,"h":2528.67,"l":2452.67,"c":2460.83,"v":9681.0,"dr":0.0173,"sa":0.6929},{"date":"2023-02-28","o":2400.67,"h":2495.33,"l":2400.0,"c":2464.5,"v":5244.0,"dr":0.0015,"sa":0.6928},{"date":"2023-03-01","o":2473.0,"h":2475.17,"l":2397.33,"c":2404.5,"v":6615.0,"dr":-0.0243,"sa":0.6931},{"date":"2023-03-02","o":2386.17,"h":2450.0,"l":2386.17,"c":2434.0,"v":11376.0,"dr":0.0123,"sa":0.692},{"date":"2023-03-03","o":2433.33,"h":2466.83,"l":2432.67,"c":2451.5,"v":4962.0,"dr":0.0072,"sa":0.6916},{"date":"2023-03-06","o":2452.0,"h":2516.5,"l":2430.0,"c":2431.83,"v":7320.0,"dr":-0.008,"sa":0.6917},{"date":"2023-03-07","o":2432.0,"h":2445.0,"l":2395.67,"c":2416.5,"v":19314.0,"dr":-0.0063,"sa":0.6899},{"date":"2023-03-08","o":2413.33,"h":2465.5,"l":2386.0,"c":2461.33,"v":4398.0,"dr":0.0186,"sa":0.6887},{"date":"2023-03-09","o":2504.0,"h":2504.0,"l":2373.33,"c":2407.0,"v":9606.0,"dr":-0.0221,"sa":0.6891},{"date":"2023-03-10","o":2402.67,"h":2448.5,"l":2366.83,"c":2383.33,"v":4893.0,"dr":-0.0098,"sa":0.6881},{"date":"2023-03-13","o":2390.0,"h":2455.33,"l":2390.0,"c":2422.17,"v":6252.0,"dr":0.0163,"sa":0.6882},{"date":"2023-03-14","o":2423.33,"h":2500.0,"l":2382.67,"c":2470.67,"v":4407.0,"dr":0.02,"sa":0.6883},{"date":"2023-03-15","o":2498.0,"h":2533.33,"l":2434.5,"c":2515.33,"v":6981.0,"dr":0.0181,"sa":0.6874},{"date":"2023-03-16","o":2515.33,"h":2630.0,"l":2510.0,"c":2589.83,"v":11013.0,"dr":0.0296,"sa":0.6875},{"date":"2023-03-17","o":2579.17,"h":2593.67,"l":2525.0,"c":2545.5,"v":5319.0,"dr":-0.0171,"sa":0.6862},{"date":"2023-03-20","o":2545.67,"h":2600.0,"l":2517.5,"c":2558.0,"v":3099.0,"dr":0.0049,"sa":0.6859},{"date":"2023-03-21","o":2540.0,"h":2583.33,"l":2518.67,"c":2557.5,"v":3798.0,"dr":-0.0002,"sa":0.6845},{"date":"2023-03-22","o":2551.5,"h":2551.5,"l":2423.5,"c":2433.33,"v":3318.0,"dr":-0.0486,"sa":0.6864},{"date":"2023-03-23","o":2562.0,"h":2653.33,"l":2548.83,"c":2607.83,"v":26373.0,"dr":0.0717,"sa":0.6898},{"date":"2023-03-27","o":2666.33,"h":2743.67,"l":2656.5,"c":2679.83,"v":6288.0,"dr":0.0276,"sa":0.6871},{"date":"2023-03-28","o":2690.67,"h":2718.83,"l":2618.33,"c":2625.17,"v":4191.0,"dr":-0.0204,"sa":0.6858},{"date":"2023-03-29","o":2671.33,"h":2746.17,"l":2666.0,"c":2737.83,"v":4803.0,"dr":0.0429,"sa":0.6862},{"date":"2023-03-30","o":2804.0,"h":2846.17,"l":2786.33,"c":2838.33,"v":6159.0,"dr":0.0367,"sa":0.6833},{"date":"2023-03-31","o":2843.83,"h":2932.0,"l":2843.83,"c":2922.17,"v":8145.0,"dr":0.0295,"sa":0.6823},{"date":"2023-04-03","o":2923.33,"h":2956.67,"l":2905.5,"c":2939.67,"v":6615.0,"dr":0.006,"sa":0.682},{"date":"2023-04-04","o":2956.0,"h":2976.5,"l":2935.67,"c":2941.33,"v":2487.0,"dr":0.0006,"sa":0.6817},{"date":"2023-04-05","o":2990.0,"h":2990.0,"l":2866.67,"c":2902.33,"v":4518.0,"dr":-0.0133,"sa":0.6807},{"date":"2023-04-10","o":2873.0,"h":2873.83,"l":2820.83,"c":2846.0,"v":3489.0,"dr":-0.0194,"sa":0.6807},{"date":"2023-04-11","o":2872.17,"h":2879.5,"l":2773.17,"c":2812.0,"v":4932.0,"dr":-0.0119,"sa":0.6808},{"date":"2023-04-12","o":2797.5,"h":2824.0,"l":2744.33,"c":2747.83,"v":2067.0,"dr":-0.0228,"sa":0.6813},{"date":"2023-04-13","o":2818.0,"h":2907.5,"l":2818.0,"c":2901.33,"v":3588.0,"dr":0.0559,"sa":0.6832},{"date":"2023-04-14","o":2888.5,"h":2895.17,"l":2825.33,"c":2848.0,"v":2145.0,"dr":-0.0184,"sa":0.6829},{"date":"2023-04-17","o":2860.5,"h":2862.5,"l":2791.67,"c":2842.83,"v":9114.0,"dr":-0.0018,"sa":0.6826},{"date":"2023-04-18","o":2860.5,"h":2968.0,"l":2842.0,"c":2955.83,"v":21513.0,"dr":0.0397,"sa":0.6833},{"date":"2023-04-19","o":2866.67,"h":2928.67,"l":2842.33,"c":2895.83,"v":22872.0,"dr":-0.0203,"sa":0.6822},{"date":"2023-04-20","o":2865.33,"h":3000.0,"l":2865.33,"c":2963.5,"v":14976.0,"dr":0.0234,"sa":0.6813},{"date":"2023-04-21","o":2945.83,"h":3111.83,"l":2901.5,"c":3103.0,"v":4425.0,"dr":0.0471,"sa":0.6821},{"date":"2023-04-24","o":3133.33,"h":3180.67,"l":3050.83,"c":3173.33,"v":8232.0,"dr":0.0227,"sa":0.6822},{"date":"2023-04-25","o":3132.0,"h":3248.67,"l":3115.5,"c":3116.5,"v":13113.0,"dr":-0.0179,"sa":0.682},{"date":"2023-04-26","o":3156.67,"h":3160.0,"l":3048.67,"c":3147.17,"v":4596.0,"dr":0.0098,"sa":0.6817},{"date":"2023-04-27","o":3089.17,"h":3126.83,"l":3059.0,"c":3108.17,"v":5127.0,"dr":-0.0124,"sa":0.6818},{"date":"2023-04-28","o":3170.17,"h":3170.17,"l":3086.67,"c":3114.33,"v":3912.0,"dr":0.002,"sa":0.6817},{"date":"2023-05-02","o":3153.0,"h":3153.0,"l":3022.33,"c":3045.33,"v":2433.0,"dr":-0.0222,"sa":0.6803},{"date":"2023-05-03","o":3091.0,"h":3098.67,"l":2982.0,"c":2983.5,"v":1401.0,"dr":-0.0203,"sa":0.6793},{"date":"2023-05-04","o":3018.67,"h":3034.5,"l":2981.0,"c":3008.17,"v":2769.0,"dr":0.0083,"sa":0.5853},{"date":"2023-05-05","o":3044.0,"h":3066.67,"l":2996.83,"c":3062.5,"v":3543.0,"dr":0.0181,"sa":0.5854},{"date":"2023-05-08","o":3068.5,"h":3163.5,"l":3068.5,"c":3158.5,"v":20493.0,"dr":0.0313,"sa":0.5858},{"date":"2023-05-09","o":3185.83,"h":3188.17,"l":3120.67,"c":3133.83,"v":4197.0,"dr":-0.0078,"sa":0.5848},{"date":"2023-05-10","o":3137.5,"h":3166.67,"l":3090.17,"c":3147.67,"v":6882.0,"dr":0.0044,"sa":0.584},{"date":"2023-05-11","o":3157.67,"h":3269.0,"l":3140.0,"c":3261.17,"v":5898.0,"dr":0.0361,"sa":0.5794},{"date":"2023-05-12","o":3263.33,"h":3321.0,"l":3223.67,"c":3318.17,"v":13626.0,"dr":0.0175,"sa":0.5787},{"date":"2023-05-15","o":3319.67,"h":3327.17,"l":3280.33,"c":3309.0,"v":5256.0,"dr":-0.0028,"sa":0.5769},{"date":"2023-05-16","o":3309.0,"h":3366.67,"l":3295.83,"c":3359.67,"v":8658.0,"dr":0.0153,"sa":0.5745},{"date":"2023-05-17","o":3393.5,"h":3431.83,"l":3377.83,"c":3426.17,"v":5145.0,"dr":0.0198,"sa":0.5744},{"date":"2023-05-18","o":3526.67,"h":3860.83,"l":3526.67,"c":3819.33,"v":31659.0,"dr":0.1148,"sa":0.5846},{"date":"2023-05-19","o":3800.0,"h":3807.17,"l":3738.17,"c":3759.0,"v":9279.0,"dr":-0.0158,"sa":0.5798},{"date":"2023-05-22","o":3814.5,"h":3836.67,"l":3720.83,"c":3722.5,"v":2751.0,"dr":-0.0097,"sa":0.5795},{"date":"2023-05-23","o":3716.67,"h":3742.33,"l":3637.67,"c":3661.67,"v":22950.0,"dr":-0.0163,"sa":0.5768},{"date":"2023-05-24","o":3717.33,"h":3770.5,"l":3680.67,"c":3751.67,"v":4800.0,"dr":0.0246,"sa":0.5763},{"date":"2023-05-29","o":3799.67,"h":4133.33,"l":3710.17,"c":3908.83,"v":1395.0,"dr":0.0419,"sa":0.5721},{"date":"2023-05-30","o":4037.33,"h":4102.5,"l":3937.33,"c":3979.67,"v":9954.0,"dr":0.0181,"sa":0.5707},{"date":"2023-05-31","o":4018.5,"h":4036.5,"l":3961.33,"c":4027.5,"v":7032.0,"dr":0.012,"sa":0.5635},{"date":"2023-06-01","o":4073.83,"h":4189.17,"l":4073.83,"c":4155.83,"v":13848.0,"dr":0.0319,"sa":0.5639},{"date":"2023-06-02","o":4148.33,"h":4163.33,"l":4088.17,"c":4131.5,"v":6933.0,"dr":-0.0059,"sa":0.5632},{"date":"2023-06-05","o":4116.83,"h":4256.67,"l":4116.83,"c":4169.67,"v":8685.0,"dr":0.0092,"sa":0.5631},{"date":"2023-06-06","o":4156.5,"h":4161.5,"l":4088.33,"c":4103.33,"v":10452.0,"dr":-0.0159,"sa":0.5636},{"date":"2023-06-07","o":4235.33,"h":4235.33,"l":4111.83,"c":4134.83,"v":4764.0,"dr":0.0077,"sa":0.5626},{"date":"2023-06-08","o":4188.5,"h":4250.0,"l":4169.33,"c":4240.17,"v":4350.0,"dr":0.0255,"sa":0.5603},{"date":"2023-06-09","o":4293.0,"h":4434.67,"l":4293.0,"c":4367.17,"v":7560.0,"dr":0.03,"sa":0.5607},{"date":"2023-06-12","o":4378.67,"h":4426.0,"l":4350.0,"c":4424.67,"v":6333.0,"dr":0.0132,"sa":0.5607},{"date":"2023-06-13","o":4486.17,"h":4553.5,"l":4483.83,"c":4528.33,"v":6510.0,"dr":0.0234,"sa":0.5609},{"date":"2023-06-14","o":4626.67,"h":4663.17,"l":4550.0,"c":4582.17,"v":4692.0,"dr":0.0119,"sa":0.56},{"date":"2023-06-15","o":4666.67,"h":4710.0,"l":4619.33,"c":4699.33,"v":9282.0,"dr":0.0256,"sa":0.5585},{"date":"2023-06-16","o":4723.33,"h":4723.33,"l":4543.33,"c":4557.83,"v":4152.0,"dr":-0.0301,"sa":0.5588},{"date":"2023-06-21","o":4498.17,"h":4584.0,"l":4433.33,"c":4497.5,"v":3975.0,"dr":-0.0132,"sa":0.5589},{"date":"2023-06-22","o":4497.33,"h":4497.83,"l":4445.33,"c":4494.5,"v":4512.0,"dr":-0.0007,"sa":0.5589},{"date":"2023-06-23","o":4496.83,"h":4586.83,"l":4482.0,"c":4576.0,"v":6852.0,"dr":0.0181,"sa":0.5589},{"date":"2023-06-26","o":4633.33,"h":4633.33,"l":4416.0,"c":4432.67,"v":3456.0,"dr":-0.0313,"sa":0.5601},{"date":"2023-06-27","o":4440.0,"h":4491.67,"l":4376.17,"c":4418.33,"v":4197.0,"dr":-0.0032,"sa":0.5598},{"date":"2023-06-28","o":4551.33,"h":4615.33,"l":4500.0,"c":4503.67,"v":6483.0,"dr":0.0193,"sa":0.5589},{"date":"2023-06-29","o":4530.67,"h":4602.67,"l":4474.83,"c":4495.5,"v":7902.0,"dr":-0.0018,"sa":0.5587},{"date":"2023-06-30","o":4648.0,"h":4715.33,"l":4637.17,"c":4701.17,"v":5778.0,"dr":0.0458,"sa":0.5571},{"date":"2023-07-03","o":4806.33,"h":4833.17,"l":4567.83,"c":4691.5,"v":4521.0,"dr":-0.0021,"sa":0.5562},{"date":"2023-07-04","o":4750.0,"h":4750.0,"l":4500.0,"c":4745.0,"v":996.0,"dr":0.0114,"sa":0.5557},{"date":"2023-07-05","o":4746.33,"h":4754.33,"l":4670.0,"c":4742.33,"v":5070.0,"dr":-0.0006,"sa":0.5555},{"date":"2023-07-06","o":4671.33,"h":4722.5,"l":4614.17,"c":4713.5,"v":5826.0,"dr":-0.0061,"sa":0.5555},{"date":"2023-07-07","o":4706.67,"h":4746.17,"l":4687.17,"c":4716.17,"v":2838.0,"dr":0.0006,"sa":0.5542},{"date":"2023-07-10","o":4763.33,"h":4765.33,"l":4686.17,"c":4734.5,"v":2328.0,"dr":0.0039,"sa":0.5541},{"date":"2023-07-11","o":4688.0,"h":4726.67,"l":4641.5,"c":4717.33,"v":5883.0,"dr":-0.0036,"sa":0.5531},{"date":"2023-07-12","o":4712.67,"h":4782.67,"l":4712.67,"c":4778.0,"v":3798.0,"dr":0.0129,"sa":0.553},{"date":"2023-07-13","o":4800.0,"h":4953.83,"l":4788.33,"c":4946.5,"v":3444.0,"dr":0.0353,"sa":0.5536},{"date":"2023-07-14","o":4985.33,"h":5036.67,"l":4946.67,"c":4956.17,"v":12060.0,"dr":0.002,"sa":0.5536},{"date":"2023-07-17","o":5097.67,"h":5097.67,"l":4977.33,"c":5011.83,"v":5544.0,"dr":0.0112,"sa":0.5532},{"date":"2023-07-18","o":5083.33,"h":5246.67,"l":5040.0,"c":5221.5,"v":10494.0,"dr":0.0418,"sa":0.5471},{"date":"2023-07-19","o":5234.67,"h":5313.33,"l":5172.67,"c":5259.67,"v":11232.0,"dr":0.0073,"sa":0.5471},{"date":"2023-07-20","o":4840.33,"h":4879.17,"l":4791.5,"c":4846.33,"v":57504.0,"dr":-0.0786,"sa":0.5476},{"date":"2023-07-21","o":4813.33,"h":4900.17,"l":4690.83,"c":4760.67,"v":24147.0,"dr":-0.0177,"sa":0.5481},{"date":"2023-07-24","o":4750.0,"h":4759.33,"l":4680.83,"c":4747.83,"v":17988.0,"dr":-0.0027,"sa":0.5443},{"date":"2023-07-25","o":4827.33,"h":4864.83,"l":4787.67,"c":4829.83,"v":4839.0,"dr":0.0173,"sa":0.5425},{"date":"2023-07-26","o":4733.33,"h":4785.33,"l":4719.33,"c":4769.17,"v":7146.0,"dr":-0.0126,"sa":0.5428},{"date":"2023-07-27","o":4797.33,"h":4856.83,"l":4677.67,"c":4684.33,"v":5265.0,"dr":-0.0178,"sa":0.5433},{"date":"2023-07-28","o":4797.5,"h":4870.67,"l":4763.33,"c":4856.33,"v":9009.0,"dr":0.0367,"sa":0.5364},{"date":"2023-07-31","o":4950.83,"h":5061.33,"l":4917.67,"c":5043.0,"v":18204.0,"dr":0.0384,"sa":0.5371},{"date":"2023-08-01","o":5063.33,"h":5181.67,"l":5043.67,"c":5132.33,"v":10251.0,"dr":0.0177,"sa":0.5338},{"date":"2023-08-02","o":5100.0,"h":5107.67,"l":5027.33,"c":5079.5,"v":8130.0,"dr":-0.0103,"sa":0.5274},{"date":"2023-08-03","o":7240.0,"h":7396.5,"l":7158.0,"c":7384.0,"v":1466.0,"dr":0.4537,"sa":0.6845},{"date":"2023-08-04","o":5162.67,"h":5316.83,"l":5162.67,"c":5264.33,"v":7338.0,"dr":-0.2871,"sa":0.7435},{"date":"2023-08-07","o":5272.33,"h":5501.33,"l":5272.33,"c":5480.0,"v":11553.0,"dr":0.041,"sa":0.7443},{"date":"2023-08-08","o":5466.67,"h":5550.67,"l":5429.67,"c":5462.0,"v":5220.0,"dr":-0.0033,"sa":0.7442},{"date":"2023-08-09","o":5436.0,"h":5448.67,"l":5264.33,"c":5288.0,"v":4563.0,"dr":-0.0319,"sa":0.7428},{"date":"2023-08-10","o":5396.0,"h":5433.33,"l":5350.33,"c":5354.17,"v":8640.0,"dr":0.0125,"sa":0.7396},{"date":"2023-08-11","o":5361.83,"h":5381.33,"l":5225.17,"c":5290.5,"v":7368.0,"dr":-0.0119,"sa":0.7344},{"date":"2023-08-14","o":5666.67,"h":5857.17,"l":5633.83,"c":5816.83,"v":8598.0,"dr":0.0995,"sa":0.7396},{"date":"2023-08-15","o":5833.33,"h":6224.5,"l":5802.0,"c":6207.33,"v":2757.0,"dr":0.0671,"sa":0.742},{"date":"2023-08-16","o":6250.0,"h":6304.33,"l":6181.67,"c":6266.33,"v":10980.0,"dr":0.0095,"sa":0.7418},{"date":"2023-08-17","o":6202.0,"h":6312.0,"l":6147.33,"c":6245.83,"v":13560.0,"dr":-0.0033,"sa":0.7415},{"date":"2023-08-18","o":6233.33,"h":6296.67,"l":6195.67,"c":6292.17,"v":6435.0,"dr":0.0074,"sa":0.7399},{"date":"2023-08-22","o":6349.67,"h":6472.0,"l":6348.67,"c":6415.17,"v":34440.0,"dr":0.0195,"sa":0.7397},{"date":"2023-08-23","o":6590.67,"h":6774.67,"l":6585.33,"c":6672.33,"v":28641.0,"dr":0.0401,"sa":0.7403},{"date":"2023-08-24","o":6577.17,"h":6577.17,"l":6404.83,"c":6463.0,"v":49908.0,"dr":-0.0314,"sa":0.7392},{"date":"2023-08-25","o":6553.33,"h":6716.0,"l":6530.0,"c":6686.0,"v":54498.0,"dr":0.0345,"sa":0.7394},{"date":"2023-08-28","o":6737.83,"h":6878.33,"l":6700.0,"c":6842.33,"v":68799.0,"dr":0.0234,"sa":0.7392},{"date":"2023-08-29","o":6918.0,"h":7236.5,"l":6918.0,"c":7207.17,"v":23976.0,"dr":0.0533,"sa":0.7397},{"date":"2023-08-30","o":7204.0,"h":7381.0,"l":7108.0,"c":7243.83,"v":24378.0,"dr":0.0051,"sa":0.7396},{"date":"2023-08-31","o":7316.33,"h":7320.0,"l":7038.67,"c":7045.17,"v":13989.0,"dr":-0.0274,"sa":0.7395},{"date":"2023-09-01","o":7129.33,"h":7244.67,"l":6983.5,"c":7044.5,"v":4620.0,"dr":-0.0001,"sa":0.7395},{"date":"2023-09-04","o":7044.33,"h":7394.67,"l":6737.17,"c":7116.83,"v":1791.0,"dr":0.0103,"sa":0.7356},{"date":"2023-09-05","o":7124.33,"h":7166.67,"l":7005.17,"c":7104.0,"v":4782.0,"dr":-0.0018,"sa":0.7356},{"date":"2023-09-06","o":7333.33,"h":7333.33,"l":7023.33,"c":7061.67,"v":6972.0,"dr":-0.006,"sa":0.7356},{"date":"2023-09-07","o":7020.0,"h":7030.67,"l":6802.5,"c":6821.67,"v":2235.0,"dr":-0.034,"sa":0.7367},{"date":"2023-09-08","o":6816.67,"h":6858.67,"l":6712.5,"c":6809.5,"v":10740.0,"dr":-0.0018,"sa":0.734},{"date":"2023-09-11","o":6877.33,"h":6909.5,"l":6751.0,"c":6831.83,"v":12228.0,"dr":0.0033,"sa":0.734},{"date":"2023-09-12","o":6832.0,"h":6832.0,"l":6689.33,"c":6710.17,"v":4590.0,"dr":-0.0178,"sa":0.734},{"date":"2023-09-13","o":6707.0,"h":6780.67,"l":6325.5,"c":6342.5,"v":10026.0,"dr":-0.0548,"sa":0.7364},{"date":"2023-09-14","o":6341.83,"h":6341.83,"l":6176.83,"c":6204.33,"v":48924.0,"dr":-0.0218,"sa":0.7369},{"date":"2023-09-15","o":6233.33,"h":6250.5,"l":6052.17,"c":6107.5,"v":5205.0,"dr":-0.0156,"sa":0.7347},{"date":"2023-09-18","o":6150.0,"h":6150.0,"l":6009.5,"c":6027.67,"v":8607.0,"dr":-0.0131,"sa":0.7347},{"date":"2023-09-19","o":6043.33,"h":6108.0,"l":5976.83,"c":6087.67,"v":9975.0,"dr":0.01,"sa":0.7341},{"date":"2023-09-20","o":6071.33,"h":6097.33,"l":5968.5,"c":5979.67,"v":15672.0,"dr":-0.0177,"sa":0.7345},{"date":"2023-09-21","o":6027.0,"h":6080.0,"l":5978.83,"c":6000.0,"v":4437.0,"dr":0.0034,"sa":0.7344},{"date":"2023-09-22","o":6000.0,"h":6010.33,"l":5926.5,"c":5962.5,"v":3438.0,"dr":-0.0062,"sa":0.7345},{"date":"2023-09-25","o":5966.33,"h":6110.33,"l":5966.33,"c":6088.5,"v":6117.0,"dr":0.0211,"sa":0.7302},{"date":"2023-09-26","o":6083.67,"h":6201.33,"l":6044.33,"c":6103.67,"v":5190.0,"dr":0.0025,"sa":0.7298},{"date":"2023-09-27","o":6133.33,"h":6263.17,"l":6133.33,"c":6210.0,"v":4551.0,"dr":0.0174,"sa":0.7243},{"date":"2023-09-28","o":6216.67,"h":6424.83,"l":6180.0,"c":6424.67,"v":8058.0,"dr":0.0346,"sa":0.724},{"date":"2023-09-29","o":6558.33,"h":6569.17,"l":6334.17,"c":6481.83,"v":16041.0,"dr":0.0089,"sa":0.724},{"date":"2023-10-02","o":6559.33,"h":6674.5,"l":6559.33,"c":6567.67,"v":17295.0,"dr":0.0132,"sa":0.7238},{"date":"2023-10-03","o":6726.67,"h":6732.0,"l":6726.67,"c":6717.67,"v":9.0,"dr":0.0228,"sa":0.7239},{"date":"2023-10-04","o":6844.0,"h":7124.0,"l":6777.33,"c":7091.67,"v":6822.0,"dr":0.0557,"sa":0.7252},{"date":"2023-10-05","o":7111.67,"h":7211.5,"l":6786.67,"c":6907.0,"v":10668.0,"dr":-0.026,"sa":0.7231},{"date":"2023-10-06","o":6814.0,"h":7124.33,"l":6814.0,"c":6833.33,"v":8274.0,"dr":-0.0107,"sa":0.7232},{"date":"2023-10-09","o":7007.33,"h":7226.17,"l":6894.67,"c":7085.67,"v":7761.0,"dr":0.0369,"sa":0.7234},{"date":"2023-10-10","o":6833.83,"h":7756.0,"l":6833.83,"c":7373.5,"v":9663.0,"dr":0.0406,"sa":0.7189},{"date":"2023-10-11","o":7433.33,"h":7540.33,"l":6955.17,"c":7064.33,"v":19266.0,"dr":-0.0419,"sa":0.7198},{"date":"2023-10-12","o":7067.33,"h":7804.67,"l":7067.33,"c":7166.83,"v":33384.0,"dr":0.0145,"sa":0.7198},{"date":"2023-10-17","o":7453.5,"h":7466.67,"l":7100.0,"c":7148.5,"v":10188.0,"dr":-0.0026,"sa":0.7199},{"date":"2023-10-18","o":7166.67,"h":7247.67,"l":6810.33,"c":6850.17,"v":12657.0,"dr":-0.0417,"sa":0.7215},{"date":"2023-10-19","o":7192.67,"h":8186.17,"l":7192.67,"c":7999.17,"v":26385.0,"dr":0.1677,"sa":0.739},{"date":"2023-10-20","o":8005.17,"h":8663.33,"l":8000.0,"c":8666.33,"v":12897.0,"dr":0.0834,"sa":0.7338},{"date":"2023-10-23","o":8300.0,"h":8400.0,"l":7400.0,"c":7819.5,"v":7962.0,"dr":-0.0977,"sa":0.7408},{"date":"2023-10-24","o":7833.33,"h":8233.33,"l":7413.33,"c":7598.33,"v":4008.0,"dr":-0.0283,"sa":0.7383},{"date":"2023-10-25","o":7600.0,"h":7894.67,"l":6846.0,"c":7333.33,"v":2703.0,"dr":-0.0349,"sa":0.7391},{"date":"2023-10-26","o":7333.33,"h":7666.5,"l":6867.33,"c":7401.17,"v":5487.0,"dr":0.0093,"sa":0.7379},{"date":"2023-10-27","o":7534.33,"h":7534.33,"l":7086.83,"c":7105.5,"v":2229.0,"dr":-0.0399,"sa":0.7385},{"date":"2023-10-30","o":7094.17,"h":7342.67,"l":7094.17,"c":7316.67,"v":3669.0,"dr":0.0297,"sa":0.7295},{"date":"2023-10-31","o":7332.67,"h":7386.67,"l":7110.33,"c":7133.33,"v":2220.0,"dr":-0.0251,"sa":0.7299},{"date":"2023-11-01","o":7350.17,"h":7729.0,"l":7135.17,"c":7722.83,"v":17619.0,"dr":0.0826,"sa":0.7304},{"date":"2023-11-02","o":7733.33,"h":7949.33,"l":7696.5,"c":7773.33,"v":1917.0,"dr":0.0065,"sa":0.7304},{"date":"2023-11-03","o":8000.0,"h":8000.0,"l":7774.0,"c":7866.67,"v":2361.0,"dr":0.012,"sa":0.7302},{"date":"2023-11-07","o":8000.0,"h":8166.67,"l":7738.83,"c":7803.0,"v":4002.0,"dr":-0.0081,"sa":0.7303},{"date":"2023-11-08","o":7816.67,"h":8133.33,"l":7546.5,"c":7571.67,"v":3090.0,"dr":-0.0296,"sa":0.731},{"date":"2023-11-09","o":7571.67,"h":7896.0,"l":7571.67,"c":7883.5,"v":3243.0,"dr":0.0412,"sa":0.7316},{"date":"2023-11-10","o":7884.0,"h":8233.17,"l":7736.83,"c":8138.33,"v":6033.0,"dr":0.0323,"sa":0.7312},{"date":"2023-11-13","o":8333.33,"h":8450.0,"l":7979.67,"c":8184.33,"v":1545.0,"dr":0.0057,"sa":0.7291},{"date":"2023-11-14","o":8000.0,"h":8500.0,"l":8000.0,"c":8189.5,"v":2322.0,"dr":0.0006,"sa":0.729},{"date":"2023-11-15","o":8225.0,"h":8487.67,"l":8223.83,"c":8457.5,"v":3888.0,"dr":0.0327,"sa":0.728},{"date":"2023-11-16","o":8370.67,"h":8618.67,"l":8190.0,"c":8404.83,"v":9669.0,"dr":-0.0062,"sa":0.7279},{"date":"2023-11-17","o":8480.0,"h":8700.0,"l":8198.17,"c":8518.33,"v":9033.0,"dr":0.0135,"sa":0.7277},{"date":"2023-11-21","o":9666.33,"h":9666.33,"l":7968.17,"c":8442.83,"v":2622.0,"dr":-0.0089,"sa":0.7272},{"date":"2023-11-22","o":8027.5,"h":9666.33,"l":7969.33,"c":9150.0,"v":3306.0,"dr":0.0838,"sa":0.7272},{"date":"2023-11-23","o":8833.67,"h":9333.17,"l":8833.67,"c":9257.0,"v":1572.0,"dr":0.0117,"sa":0.7253},{"date":"2023-11-24","o":9260.0,"h":9666.67,"l":8834.0,"c":8914.5,"v":4044.0,"dr":-0.037,"sa":0.7262},{"date":"2023-11-27","o":8833.33,"h":9202.0,"l":8171.5,"c":8480.33,"v":3315.0,"dr":-0.0487,"sa":0.726},{"date":"2023-11-28","o":25453.0,"h":25453.0,"l":23790.0,"c":24865.0,"v":1961.0,"dr":1.9321,"sa":2.0577},{"date":"2023-11-29","o":24134.0,"h":25529.0,"l":23401.0,"c":24341.0,"v":801.0,"dr":-0.0211,"sa":2.0579},{"date":"2023-11-30","o":8062.67,"h":8389.0,"l":7816.17,"c":8182.33,"v":3432.0,"dr":-0.6638,"sa":2.1664},{"date":"2023-12-01","o":8396.67,"h":8868.67,"l":8035.0,"c":8729.67,"v":2211.0,"dr":0.0669,"sa":2.167},{"date":"2023-12-04","o":8729.67,"h":8881.0,"l":8101.33,"c":8333.33,"v":3381.0,"dr":-0.0454,"sa":2.1677},{"date":"2023-12-05","o":8104.0,"h":8636.67,"l":8104.0,"c":8496.67,"v":22542.0,"dr":0.0196,"sa":2.1677},{"date":"2023-12-06","o":8662.83,"h":8900.0,"l":8464.0,"c":8883.33,"v":3756.0,"dr":0.0455,"sa":2.1675},{"date":"2023-12-07","o":8933.33,"h":9458.83,"l":8466.67,"c":9414.83,"v":3228.0,"dr":0.0598,"sa":2.1674},{"date":"2023-12-11","o":9414.83,"h":10000.0,"l":9292.33,"c":9639.67,"v":4980.0,"dr":0.0239,"sa":2.1674},{"date":"2023-12-12","o":9813.17,"h":10066.7,"l":9644.0,"c":10038.17,"v":5532.0,"dr":0.0413,"sa":2.166},{"date":"2023-12-13","o":10500.0,"h":11666.7,"l":9380.83,"c":10122.0,"v":4572.0,"dr":0.0084,"sa":2.1658},{"date":"2023-12-14","o":10166.67,"h":10616.7,"l":9677.67,"c":9766.67,"v":8850.0,"dr":-0.0351,"sa":2.1663},{"date":"2023-12-15","o":10233.33,"h":10233.3,"l":9613.33,"c":9758.5,"v":1983.0,"dr":-0.0008,"sa":2.1662},{"date":"2023-12-18","o":9854.67,"h":9957.83,"l":9336.0,"c":9626.67,"v":3099.0,"dr":-0.0135,"sa":2.1663},{"date":"2023-12-19","o":9333.33,"h":9908.67,"l":9333.33,"c":9779.0,"v":6528.0,"dr":0.0158,"sa":2.1663},{"date":"2023-12-20","o":9779.0,"h":9915.83,"l":9333.33,"c":9616.0,"v":2736.0,"dr":-0.0167,"sa":2.1665},{"date":"2023-12-21","o":9333.67,"h":9806.67,"l":9333.67,"c":9697.5,"v":3876.0,"dr":0.0085,"sa":2.1665},{"date":"2023-12-22","o":9697.5,"h":9833.0,"l":9463.33,"c":9504.33,"v":3822.0,"dr":-0.0199,"sa":2.1666},{"date":"2023-12-26","o":9341.83,"h":9575.33,"l":9074.5,"c":9185.5,"v":9783.0,"dr":-0.0335,"sa":2.1651},{"date":"2023-12-27","o":9191.0,"h":9400.17,"l":8994.67,"c":9031.17,"v":8352.0,"dr":-0.0168,"sa":2.1653},{"date":"2023-12-28","o":9000.0,"h":9710.83,"l":8820.5,"c":9657.17,"v":8256.0,"dr":0.0693,"sa":2.1659},{"date":"2023-12-29","o":9650.0,"h":10066.7,"l":9429.83,"c":9813.33,"v":4338.0,"dr":0.0162,"sa":2.1657},{"date":"2024-01-02","o":9666.67,"h":10733.3,"l":9450.0,"c":9661.83,"v":4599.0,"dr":-0.0154,"sa":2.1655},{"date":"2024-01-03","o":9661.67,"h":10283.0,"l":9576.67,"c":10228.0,"v":5910.0,"dr":0.0586,"sa":2.166},{"date":"2024-01-04","o":10216.17,"h":10810.2,"l":10216.2,"c":10709.5,"v":5694.0,"dr":0.0471,"sa":2.1661},{"date":"2024-01-05","o":10783.33,"h":11283.3,"l":10710.0,"c":11273.5,"v":8961.0,"dr":0.0527,"sa":2.1661},{"date":"2024-01-08","o":11275.0,"h":12154.2,"l":11072.0,"c":12063.33,"v":5634.0,"dr":0.0701,"sa":2.1668},{"date":"2024-01-09","o":12155.0,"h":12314.5,"l":11833.8,"c":12060.67,"v":2742.0,"dr":-0.0002,"sa":2.1666},{"date":"2024-01-10","o":12072.17,"h":12332.7,"l":11731.0,"c":11814.83,"v":2223.0,"dr":-0.0204,"sa":2.1669},{"date":"2024-01-11","o":11815.0,"h":12296.3,"l":11657.2,"c":11792.33,"v":5541.0,"dr":-0.0019,"sa":2.1668},{"date":"2024-01-12","o":11928.33,"h":12416.2,"l":11500.2,"c":11736.67,"v":3753.0,"dr":-0.0047,"sa":2.1668},{"date":"2024-01-15","o":12296.67,"h":12616.7,"l":11738.3,"c":12099.67,"v":1026.0,"dr":0.0309,"sa":2.1668},{"date":"2024-01-16","o":12599.67,"h":12599.7,"l":11799.2,"c":12117.67,"v":5931.0,"dr":0.0015,"sa":2.1668},{"date":"2024-01-17","o":12250.0,"h":12866.7,"l":12250.0,"c":12745.17,"v":4011.0,"dr":0.0518,"sa":2.1671},{"date":"2024-01-18","o":12972.0,"h":13245.7,"l":12853.2,"c":12965.67,"v":3006.0,"dr":0.0173,"sa":2.1669},{"date":"2024-01-19","o":12977.83,"h":13530.2,"l":12700.2,"c":13100.0,"v":6840.0,"dr":0.0104,"sa":2.1668},{"date":"2024-01-22","o":13266.67,"h":13741.7,"l":13005.0,"c":13302.33,"v":6603.0,"dr":0.0154,"sa":2.1668},{"date":"2024-01-23","o":13483.33,"h":13866.0,"l":13026.0,"c":13062.5,"v":5493.0,"dr":-0.018,"sa":2.1669},{"date":"2024-01-24","o":13799.0,"h":15143.0,"l":13799.0,"c":14932.5,"v":11966.0,"dr":0.1432,"sa":2.1708},{"date":"2024-01-25","o":15000.0,"h":15510.5,"l":14477.5,"c":14666.5,"v":3140.0,"dr":-0.0178,"sa":2.171},{"date":"2024-01-26","o":15255.0,"h":15255.0,"l":14500.0,"c":14852.0,"v":10556.0,"dr":0.0126,"sa":2.171},{"date":"2024-01-29","o":14780.0,"h":15200.0,"l":14559.0,"c":15190.5,"v":9404.0,"dr":0.0228,"sa":2.1702},{"date":"2024-01-30","o":15298.5,"h":15298.5,"l":14732.0,"c":14856.0,"v":5099.0,"dr":-0.022,"sa":2.1704},{"date":"2024-01-31","o":15000.0,"h":15103.5,"l":14424.5,"c":14697.5,"v":2587.0,"dr":-0.0107,"sa":2.1691},{"date":"2024-02-01","o":14893.5,"h":15330.0,"l":14634.0,"c":15315.5,"v":4270.0,"dr":0.042,"sa":2.1691},{"date":"2024-02-02","o":15315.0,"h":15671.0,"l":15000.5,"c":15107.0,"v":2974.0,"dr":-0.0136,"sa":2.1692},{"date":"2024-02-06","o":15164.0,"h":15258.5,"l":14467.0,"c":14506.0,"v":1664.0,"dr":-0.0398,"sa":2.1698},{"date":"2024-02-07","o":14506.0,"h":15182.5,"l":14506.0,"c":14885.0,"v":2950.0,"dr":0.0261,"sa":2.1698},{"date":"2024-02-08","o":14800.0,"h":15077.0,"l":14455.0,"c":14511.0,"v":1887.0,"dr":-0.0251,"sa":2.17},{"date":"2024-02-09","o":15000.0,"h":15000.0,"l":14374.0,"c":14456.0,"v":1617.0,"dr":-0.0038,"sa":2.1698},{"date":"2024-02-14","o":14457.0,"h":14566.0,"l":13870.5,"c":14129.0,"v":5569.0,"dr":-0.0226,"sa":2.17},{"date":"2024-02-15","o":14129.0,"h":14570.5,"l":13500.0,"c":14291.0,"v":2566.0,"dr":0.0115,"sa":2.17},{"date":"2024-02-16","o":14048.5,"h":14603.5,"l":13332.5,"c":13613.0,"v":1975.0,"dr":-0.0474,"sa":2.1708},{"date":"2024-02-19","o":13500.0,"h":13699.5,"l":12500.0,"c":13421.0,"v":1823.0,"dr":-0.0141,"sa":2.171},{"date":"2024-02-20","o":13300.0,"h":14647.5,"l":13282.5,"c":13517.5,"v":3487.0,"dr":0.0072,"sa":2.1707},{"date":"2024-02-21","o":13609.5,"h":13609.5,"l":13195.0,"c":13295.0,"v":1094.0,"dr":-0.0165,"sa":2.1709},{"date":"2024-02-22","o":13200.0,"h":13621.5,"l":13200.0,"c":13417.0,"v":1869.0,"dr":0.0092,"sa":2.1709},{"date":"2024-02-23","o":13600.0,"h":13643.5,"l":13226.0,"c":13601.5,"v":4857.0,"dr":0.0138,"sa":2.1709},{"date":"2024-02-26","o":13604.0,"h":14761.0,"l":12864.5,"c":13463.0,"v":2473.0,"dr":-0.0102,"sa":2.1703},{"date":"2024-02-27","o":13501.5,"h":13760.5,"l":13410.5,"c":13697.0,"v":3253.0,"dr":0.0174,"sa":2.1703},{"date":"2024-02-28","o":13697.0,"h":13800.0,"l":13218.0,"c":13272.5,"v":3051.0,"dr":-0.031,"sa":2.1707},{"date":"2024-02-29","o":13500.0,"h":13758.5,"l":13256.5,"c":13307.5,"v":1745.0,"dr":0.0026,"sa":2.1707},{"date":"2024-03-01","o":13251.0,"h":14055.5,"l":13251.0,"c":14000.0,"v":2097.0,"dr":0.052,"sa":2.1707},{"date":"2024-03-04","o":14266.0,"h":14266.0,"l":13583.0,"c":13753.5,"v":3799.0,"dr":-0.0176,"sa":2.1708},{"date":"2024-03-05","o":13719.0,"h":13719.0,"l":12867.5,"c":12884.0,"v":2308.0,"dr":-0.0632,"sa":2.1714},{"date":"2024-03-06","o":13380.0,"h":13380.0,"l":12625.0,"c":12738.0,"v":2799.0,"dr":-0.0113,"sa":2.171},{"date":"2024-03-07","o":12740.0,"h":13075.0,"l":12591.0,"c":13034.5,"v":1438.0,"dr":0.0233,"sa":2.1707},{"date":"2024-03-08","o":13400.0,"h":13400.0,"l":13000.0,"c":13222.5,"v":2903.0,"dr":0.0144,"sa":2.1707},{"date":"2024-03-11","o":13400.0,"h":13400.0,"l":12761.5,"c":12800.0,"v":2709.0,"dr":-0.032,"sa":2.1711},{"date":"2024-03-12","o":12310.0,"h":14057.5,"l":12310.0,"c":13582.0,"v":3484.0,"dr":0.0611,"sa":2.1713},{"date":"2024-03-13","o":13621.5,"h":13957.5,"l":13304.5,"c":13331.0,"v":1694.0,"dr":-0.0185,"sa":2.1716},{"date":"2024-03-14","o":13500.0,"h":13636.0,"l":13331.5,"c":13530.0,"v":2025.0,"dr":0.0149,"sa":2.1716},{"date":"2024-03-15","o":13706.0,"h":13810.0,"l":13405.0,"c":13570.0,"v":1540.0,"dr":0.003,"sa":2.1715},{"date":"2024-03-18","o":13610.0,"h":13980.0,"l":13610.0,"c":13940.5,"v":1589.0,"dr":0.0273,"sa":2.1714},{"date":"2024-03-19","o":13720.5,"h":14057.0,"l":13676.5,"c":14042.5,"v":1646.0,"dr":0.0073,"sa":2.1714},{"date":"2024-03-20","o":14221.0,"h":14409.0,"l":13976.5,"c":14380.5,"v":2136.0,"dr":0.0241,"sa":2.1712},{"date":"2024-03-21","o":14400.0,"h":14555.0,"l":14229.0,"c":14232.5,"v":2013.0,"dr":-0.0103,"sa":2.1712},{"date":"2024-03-22","o":14300.0,"h":14461.0,"l":14207.5,"c":14340.0,"v":1475.0,"dr":0.0076,"sa":2.1712},{"date":"2024-03-25","o":14350.0,"h":14457.0,"l":14093.0,"c":14109.5,"v":1265.0,"dr":-0.0161,"sa":2.1714},{"date":"2024-03-26","o":14170.0,"h":14529.5,"l":14115.5,"c":14417.5,"v":1564.0,"dr":0.0218,"sa":2.1714},{"date":"2024-03-27","o":14418.0,"h":14418.0,"l":13758.5,"c":13839.5,"v":1767.0,"dr":-0.0401,"sa":2.172},{"date":"2024-04-03","o":13800.0,"h":14091.0,"l":13800.0,"c":14018.0,"v":1842.0,"dr":0.0129,"sa":2.1718},{"date":"2024-04-04","o":13950.0,"h":14356.0,"l":13585.0,"c":13594.5,"v":2951.0,"dr":-0.0302,"sa":2.1722},{"date":"2024-04-05","o":13802.0,"h":13944.0,"l":13514.0,"c":13896.5,"v":2369.0,"dr":0.0222,"sa":2.1722},{"date":"2024-04-08","o":13940.0,"h":13940.0,"l":13525.0,"c":13607.0,"v":3242.0,"dr":-0.0208,"sa":2.1716},{"date":"2024-04-09","o":13717.5,"h":13717.5,"l":13302.0,"c":13481.0,"v":3486.0,"dr":-0.0093,"sa":2.1709},{"date":"2024-04-10","o":13500.0,"h":13500.0,"l":13256.5,"c":13446.5,"v":4245.0,"dr":-0.0026,"sa":2.1709},{"date":"2024-04-11","o":13628.0,"h":13827.5,"l":13475.5,"c":13710.0,"v":1706.0,"dr":0.0196,"sa":2.1706},{"date":"2024-04-12","o":13804.0,"h":13838.5,"l":13550.5,"c":13597.5,"v":944.0,"dr":-0.0082,"sa":2.1705},{"date":"2024-04-15","o":13600.0,"h":13912.5,"l":13435.0,"c":13570.5,"v":13173.0,"dr":-0.002,"sa":2.1704},{"date":"2024-04-16","o":13745.0,"h":14049.0,"l":13737.5,"c":13880.0,"v":6279.0,"dr":0.0228,"sa":2.1704},{"date":"2024-04-17","o":13850.0,"h":13882.0,"l":13450.0,"c":13609.5,"v":6208.0,"dr":-0.0195,"sa":2.1706},{"date":"2024-04-18","o":13620.0,"h":13685.5,"l":13411.5,"c":13603.0,"v":4915.0,"dr":-0.0005,"sa":2.1706},{"date":"2024-04-19","o":12905.0,"h":12905.0,"l":12274.5,"c":12373.5,"v":27271.0,"dr":-0.0904,"sa":2.1729},{"date":"2024-04-22","o":12209.0,"h":12324.5,"l":12037.0,"c":12235.5,"v":5266.0,"dr":-0.0112,"sa":2.1728},{"date":"2024-04-23","o":12410.5,"h":12716.5,"l":12410.5,"c":12687.5,"v":9518.0,"dr":0.0369,"sa":2.1728},{"date":"2024-04-24","o":12850.0,"h":12850.0,"l":12085.0,"c":12237.0,"v":3952.0,"dr":-0.0355,"sa":2.1731},{"date":"2024-04-25","o":12239.0,"h":12776.0,"l":12216.0,"c":12738.0,"v":2396.0,"dr":0.0409,"sa":2.1728},{"date":"2024-04-26","o":12750.0,"h":12750.0,"l":12319.0,"c":12705.0,"v":2274.0,"dr":-0.0026,"sa":2.1726},{"date":"2024-04-29","o":12690.0,"h":12748.0,"l":12556.5,"c":12748.0,"v":2742.0,"dr":0.0034,"sa":2.1726},{"date":"2024-04-30","o":12750.0,"h":12769.0,"l":12503.5,"c":12566.0,"v":1886.0,"dr":-0.0143,"sa":2.1726},{"date":"2024-05-02","o":12560.5,"h":13158.5,"l":12560.5,"c":13216.5,"v":1690.0,"dr":0.0518,"sa":2.1727},{"date":"2024-05-03","o":13300.0,"h":13628.0,"l":13257.5,"c":13517.5,"v":4647.0,"dr":0.0228,"sa":2.1727},{"date":"2024-05-06","o":13573.0,"h":13876.0,"l":13527.5,"c":13852.0,"v":19239.0,"dr":0.0247,"sa":2.1725},{"date":"2024-05-07","o":14000.0,"h":14000.0,"l":13725.5,"c":13815.0,"v":5414.0,"dr":-0.0027,"sa":2.1725},{"date":"2024-05-08","o":13849.0,"h":14060.0,"l":13665.5,"c":13677.0,"v":7509.0,"dr":-0.01,"sa":2.1724},{"date":"2024-05-09","o":13700.0,"h":13900.0,"l":13600.0,"c":13864.5,"v":2549.0,"dr":0.0137,"sa":2.1724},{"date":"2024-05-10","o":13842.0,"h":13987.5,"l":13646.0,"c":13725.0,"v":4293.0,"dr":-0.0101,"sa":2.1724},{"date":"2024-05-13","o":13737.0,"h":13850.0,"l":13602.0,"c":13820.0,"v":3316.0,"dr":0.0069,"sa":2.1724},{"date":"2024-05-14","o":13962.5,"h":13962.5,"l":13672.0,"c":13869.5,"v":2958.0,"dr":0.0036,"sa":2.1721},{"date":"2024-05-15","o":13998.0,"h":14220.0,"l":13834.0,"c":13952.5,"v":2562.0,"dr":0.006,"sa":2.1719},{"date":"2024-05-16","o":13900.0,"h":14083.0,"l":13886.0,"c":13960.5,"v":4009.0,"dr":0.0006,"sa":2.1719},{"date":"2024-05-17","o":14195.0,"h":14380.0,"l":14132.5,"c":14267.5,"v":3175.0,"dr":0.022,"sa":2.1719},{"date":"2024-05-20","o":14500.0,"h":15245.0,"l":14295.5,"c":15201.0,"v":3497.0,"dr":0.0654,"sa":2.1725},{"date":"2024-05-21","o":15250.0,"h":16260.0,"l":15250.0,"c":16194.5,"v":3441.0,"dr":0.0654,"sa":2.173},{"date":"2024-05-22","o":16190.0,"h":16850.5,"l":16132.5,"c":16671.0,"v":26951.0,"dr":0.0294,"sa":2.1731},{"date":"2024-05-23","o":16750.5,"h":17138.5,"l":16335.0,"c":16598.5,"v":4106.0,"dr":-0.0043,"sa":2.173},{"date":"2024-05-24","o":16777.0,"h":17171.5,"l":16492.0,"c":16596.5,"v":3803.0,"dr":-0.0001,"sa":2.173},{"date":"2024-05-27","o":16569.5,"h":17000.0,"l":16250.0,"c":16843.5,"v":734.0,"dr":0.0149,"sa":2.173},{"date":"2024-05-28","o":16701.5,"h":16923.0,"l":16450.5,"c":16682.0,"v":1783.0,"dr":-0.0096,"sa":2.1731},{"date":"2024-05-29","o":16666.0,"h":16911.5,"l":16463.0,"c":16606.0,"v":2576.0,"dr":-0.0046,"sa":2.1732},{"date":"2024-05-30","o":16850.0,"h":16850.0,"l":16210.5,"c":16400.5,"v":2592.0,"dr":-0.0124,"sa":2.1709},{"date":"2024-05-31","o":16400.0,"h":16711.0,"l":16120.0,"c":16664.0,"v":4594.0,"dr":0.0161,"sa":2.1707},{"date":"2024-06-03","o":16711.0,"h":17220.5,"l":16613.5,"c":17093.5,"v":3722.0,"dr":0.0258,"sa":2.1706},{"date":"2024-06-04","o":17200.0,"h":17998.0,"l":16943.5,"c":17268.5,"v":11939.0,"dr":0.0102,"sa":2.1704},{"date":"2024-06-05","o":17217.0,"h":18222.0,"l":17216.5,"c":17722.5,"v":11386.0,"dr":0.0263,"sa":2.1704},{"date":"2024-06-06","o":17750.0,"h":18053.0,"l":17505.5,"c":17552.5,"v":5320.0,"dr":-0.0096,"sa":2.1703},{"date":"2024-06-07","o":17600.0,"h":17678.5,"l":17376.5,"c":17555.5,"v":2302.0,"dr":0.0002,"sa":2.1704},{"date":"2024-06-10","o":17809.0,"h":17809.0,"l":17308.5,"c":17535.5,"v":2234.0,"dr":-0.0011,"sa":2.1704},{"date":"2024-06-11","o":17500.0,"h":17700.0,"l":17400.0,"c":17683.0,"v":1849.0,"dr":0.0084,"sa":2.1703},{"date":"2024-06-12","o":17800.0,"h":17959.5,"l":17301.0,"c":17653.5,"v":1988.0,"dr":-0.0017,"sa":2.1703},{"date":"2024-06-13","o":17653.5,"h":17654.0,"l":16720.5,"c":17379.0,"v":7855.0,"dr":-0.0155,"sa":2.1705},{"date":"2024-06-14","o":17416.0,"h":17891.5,"l":17416.0,"c":17676.5,"v":7108.0,"dr":0.0171,"sa":2.1703},{"date":"2024-06-18","o":17676.0,"h":18249.5,"l":17676.0,"c":18131.0,"v":3582.0,"dr":0.0257,"sa":2.1703},{"date":"2024-06-19","o":18199.0,"h":18782.0,"l":17308.0,"c":18197.0,"v":2069.0,"dr":0.0036,"sa":2.1703},{"date":"2024-06-24","o":18299.0,"h":18600.0,"l":18019.5,"c":18287.0,"v":4622.0,"dr":0.0049,"sa":2.1702},{"date":"2024-06-25","o":18275.0,"h":18419.5,"l":18200.0,"c":18366.5,"v":2478.0,"dr":0.0043,"sa":2.1703},{"date":"2024-06-26","o":18368.0,"h":19025.5,"l":18368.0,"c":18943.0,"v":3202.0,"dr":0.0314,"sa":2.1703},{"date":"2024-06-27","o":19442.0,"h":19793.5,"l":19041.0,"c":19157.0,"v":2084.0,"dr":0.0113,"sa":2.1703},{"date":"2024-06-28","o":19300.0,"h":19339.5,"l":18865.5,"c":18994.5,"v":2999.0,"dr":-0.0085,"sa":2.1704},{"date":"2024-07-01","o":18929.0,"h":19840.0,"l":18484.0,"c":19804.5,"v":2727.0,"dr":0.0426,"sa":2.1702},{"date":"2024-07-02","o":19880.5,"h":20694.0,"l":19880.0,"c":20189.5,"v":4012.0,"dr":0.0194,"sa":2.17},{"date":"2024-07-03","o":20500.0,"h":20700.0,"l":19600.5,"c":20438.5,"v":2153.0,"dr":0.0123,"sa":2.17},{"date":"2024-07-04","o":20700.0,"h":21378.0,"l":19944.0,"c":20201.5,"v":1831.0,"dr":-0.0116,"sa":2.1701},{"date":"2024-07-05","o":20500.0,"h":20599.5,"l":19950.0,"c":20110.0,"v":2451.0,"dr":-0.0045,"sa":2.1698},{"date":"2024-07-08","o":20110.0,"h":20193.0,"l":19745.0,"c":19889.0,"v":2063.0,"dr":-0.011,"sa":2.1698},{"date":"2024-07-10","o":19900.0,"h":19900.0,"l":19325.0,"c":19625.0,"v":2639.0,"dr":-0.0133,"sa":2.17},{"date":"2024-07-11","o":19900.0,"h":19900.0,"l":18925.0,"c":19225.0,"v":7752.0,"dr":-0.0204,"sa":2.1702},{"date":"2024-07-12","o":19100.0,"h":19575.0,"l":19100.0,"c":19300.0,"v":5807.0,"dr":0.0039,"sa":2.1699},{"date":"2024-07-15","o":19250.0,"h":19275.0,"l":17800.0,"c":17875.0,"v":6556.0,"dr":-0.0738,"sa":2.1716},{"date":"2024-07-16","o":18000.0,"h":18000.0,"l":17000.0,"c":17600.0,"v":8537.0,"dr":-0.0154,"sa":2.1717},{"date":"2024-07-17","o":17600.0,"h":17825.0,"l":17250.0,"c":17675.0,"v":7372.0,"dr":0.0043,"sa":2.1717},{"date":"2024-07-18","o":17925.0,"h":18025.0,"l":17600.0,"c":17775.0,"v":11610.0,"dr":0.0057,"sa":2.1716},{"date":"2024-07-19","o":17850.0,"h":18100.0,"l":17375.0,"c":17600.0,"v":9898.0,"dr":-0.0098,"sa":2.1717},{"date":"2024-07-22","o":18000.0,"h":18225.0,"l":17875.0,"c":18025.0,"v":7705.0,"dr":0.0241,"sa":2.1717},{"date":"2024-07-23","o":17975.0,"h":18150.0,"l":17775.0,"c":17875.0,"v":2282.0,"dr":-0.0083,"sa":2.1718},{"date":"2024-07-24","o":17800.0,"h":18150.0,"l":17600.0,"c":17700.0,"v":3263.0,"dr":-0.0098,"sa":2.1719},{"date":"2024-07-25","o":17575.0,"h":18075.0,"l":17375.0,"c":17625.0,"v":4589.0,"dr":-0.0042,"sa":2.1718},{"date":"2024-07-26","o":17600.0,"h":17750.0,"l":17250.0,"c":17350.0,"v":2835.0,"dr":-0.0156,"sa":2.1719},{"date":"2024-07-29","o":17600.0,"h":17600.0,"l":16825.0,"c":16875.0,"v":1843.0,"dr":-0.0274,"sa":2.1723},{"date":"2024-07-30","o":16875.0,"h":17050.0,"l":16275.0,"c":16375.0,"v":5732.0,"dr":-0.0296,"sa":2.1724},{"date":"2024-07-31","o":16400.0,"h":16900.0,"l":16325.0,"c":16850.0,"v":3403.0,"dr":0.029,"sa":2.1725},{"date":"2024-08-01","o":17350.0,"h":17525.0,"l":16800.0,"c":16950.0,"v":2803.0,"dr":0.0059,"sa":2.1707},{"date":"2024-08-02","o":16950.0,"h":16975.0,"l":16525.0,"c":16975.0,"v":2144.0,"dr":0.0015,"sa":2.1705},{"date":"2024-08-05","o":16475.0,"h":17000.0,"l":16475.0,"c":16625.0,"v":3998.0,"dr":-0.0206,"sa":2.1707},{"date":"2024-08-06","o":17000.0,"h":17225.0,"l":16700.0,"c":17025.0,"v":3065.0,"dr":0.0241,"sa":2.1707},{"date":"2024-08-07","o":17500.0,"h":17500.0,"l":16850.0,"c":16900.0,"v":2171.0,"dr":-0.0073,"sa":2.1707},{"date":"2024-08-08","o":16900.0,"h":17350.0,"l":16900.0,"c":17200.0,"v":2520.0,"dr":0.0178,"sa":2.1705},{"date":"2024-08-09","o":17200.0,"h":17250.0,"l":16925.0,"c":17175.0,"v":1516.0,"dr":-0.0015,"sa":2.1704},{"date":"2024-08-12","o":17100.0,"h":17200.0,"l":16825.0,"c":17025.0,"v":1128.0,"dr":-0.0087,"sa":2.1703},{"date":"2024-08-13","o":16900.0,"h":17275.0,"l":16900.0,"c":17175.0,"v":18539.0,"dr":0.0088,"sa":2.1703},{"date":"2024-08-14","o":17700.0,"h":17700.0,"l":17225.0,"c":17450.0,"v":7370.0,"dr":0.016,"sa":2.1702},{"date":"2024-08-15","o":17550.0,"h":17825.0,"l":17375.0,"c":17625.0,"v":4059.0,"dr":0.01,"sa":2.1242},{"date":"2024-08-16","o":17800.0,"h":18250.0,"l":17800.0,"c":18150.0,"v":2757.0,"dr":0.0298,"sa":2.1033},{"date":"2024-08-19","o":18200.0,"h":18575.0,"l":18200.0,"c":18400.0,"v":3489.0,"dr":0.0138,"sa":2.1031},{"date":"2024-08-20","o":18775.0,"h":19125.0,"l":18625.0,"c":18850.0,"v":12447.0,"dr":0.0245,"sa":2.1031},{"date":"2024-08-21","o":18675.0,"h":18850.0,"l":18625.0,"c":18775.0,"v":4133.0,"dr":-0.004,"sa":2.1027},{"date":"2024-08-22","o":18775.0,"h":18900.0,"l":18400.0,"c":18450.0,"v":3901.0,"dr":-0.0173,"sa":2.1029},{"date":"2024-08-23","o":17725.0,"h":18725.0,"l":17725.0,"c":18450.0,"v":4109.0,"dr":0.0,"sa":2.1028},{"date":"2024-08-26","o":18475.0,"h":18550.0,"l":18250.0,"c":18450.0,"v":3006.0,"dr":0.0,"sa":2.101},{"date":"2024-08-27","o":18675.0,"h":19125.0,"l":18675.0,"c":18775.0,"v":5490.0,"dr":0.0176,"sa":2.1002},{"date":"2024-08-28","o":18400.0,"h":18675.0,"l":18250.0,"c":18475.0,"v":3384.0,"dr":-0.016,"sa":2.1004},{"date":"2024-08-29","o":18350.0,"h":18825.0,"l":18350.0,"c":18625.0,"v":1568.0,"dr":0.0081,"sa":2.1003},{"date":"2024-08-30","o":18675.0,"h":18875.0,"l":18475.0,"c":18850.0,"v":3015.0,"dr":0.0121,"sa":2.1003},{"date":"2024-09-02","o":19300.0,"h":19300.0,"l":18325.0,"c":19025.0,"v":705.0,"dr":0.0093,"sa":2.1003},{"date":"2024-09-03","o":19125.0,"h":19125.0,"l":18225.0,"c":18325.0,"v":4422.0,"dr":-0.0368,"sa":2.1006},{"date":"2024-09-04","o":18350.0,"h":18600.0,"l":18275.0,"c":18350.0,"v":4468.0,"dr":0.0014,"sa":2.1002},{"date":"2024-09-05","o":18350.0,"h":18450.0,"l":17975.0,"c":18100.0,"v":2299.0,"dr":-0.0136,"sa":2.1002},{"date":"2024-09-06","o":18150.0,"h":18150.0,"l":17325.0,"c":17500.0,"v":1591.0,"dr":-0.0331,"sa":2.1006},{"date":"2024-09-09","o":17600.0,"h":17825.0,"l":17325.0,"c":17425.0,"v":1631.0,"dr":-0.0043,"sa":2.1002},{"date":"2024-09-10","o":17425.0,"h":17625.0,"l":17250.0,"c":17525.0,"v":1908.0,"dr":0.0057,"sa":2.1002},{"date":"2024-09-11","o":17550.0,"h":17875.0,"l":17175.0,"c":17800.0,"v":957.0,"dr":0.0157,"sa":2.0998},{"date":"2024-09-12","o":17950.0,"h":18100.0,"l":17825.0,"c":17925.0,"v":2838.0,"dr":0.007,"sa":2.0998},{"date":"2024-09-13","o":18100.0,"h":18275.0,"l":17950.0,"c":18125.0,"v":1902.0,"dr":0.0112,"sa":2.0998},{"date":"2024-09-16","o":17575.0,"h":18100.0,"l":17575.0,"c":18000.0,"v":2664.0,"dr":-0.0069,"sa":2.0999},{"date":"2024-09-17","o":18000.0,"h":18375.0,"l":18000.0,"c":18300.0,"v":2751.0,"dr":0.0167,"sa":2.0998},{"date":"2024-09-18","o":18200.0,"h":18200.0,"l":17700.0,"c":17700.0,"v":1845.0,"dr":-0.0328,"sa":2.0998},{"date":"2024-09-19","o":17875.0,"h":18325.0,"l":17825.0,"c":17950.0,"v":1874.0,"dr":0.0141,"sa":2.0998},{"date":"2024-09-20","o":17975.0,"h":17975.0,"l":17575.0,"c":17925.0,"v":699.0,"dr":-0.0014,"sa":2.0998},{"date":"2024-09-23","o":18000.0,"h":18175.0,"l":17925.0,"c":18000.0,"v":1389.0,"dr":0.0042,"sa":2.0996},{"date":"2024-09-24","o":18125.0,"h":18475.0,"l":17975.0,"c":18425.0,"v":14221.0,"dr":0.0236,"sa":2.0987},{"date":"2024-09-25","o":18450.0,"h":18500.0,"l":18275.0,"c":18450.0,"v":2959.0,"dr":0.0014,"sa":2.0984},{"date":"2024-09-26","o":18450.0,"h":18450.0,"l":17975.0,"c":18175.0,"v":2117.0,"dr":-0.0149,"sa":2.0984},{"date":"2024-09-27","o":18150.0,"h":18250.0,"l":17950.0,"c":18150.0,"v":1801.0,"dr":-0.0014,"sa":2.0983},{"date":"2024-09-30","o":17800.0,"h":18350.0,"l":17800.0,"c":18250.0,"v":2087.0,"dr":0.0055,"sa":2.0983},{"date":"2024-10-01","o":18350.0,"h":18400.0,"l":18025.0,"c":18275.0,"v":1595.0,"dr":0.0014,"sa":2.0982},{"date":"2024-10-02","o":18300.0,"h":18525.0,"l":18300.0,"c":18375.0,"v":2581.0,"dr":0.0055,"sa":2.0982},{"date":"2024-10-03","o":18375.0,"h":18375.0,"l":17975.0,"c":18150.0,"v":858.0,"dr":-0.0122,"sa":2.0982},{"date":"2024-10-04","o":18100.0,"h":18425.0,"l":18100.0,"c":18400.0,"v":2086.0,"dr":0.0138,"sa":2.0982},{"date":"2024-10-07","o":18400.0,"h":18400.0,"l":17750.0,"c":17825.0,"v":1407.0,"dr":-0.0312,"sa":2.0986},{"date":"2024-10-08","o":17825.0,"h":18325.0,"l":17825.0,"c":18250.0,"v":2261.0,"dr":0.0238,"sa":2.0986},{"date":"2024-10-09","o":18000.0,"h":18300.0,"l":17925.0,"c":18025.0,"v":2034.0,"dr":-0.0123,"sa":2.0986},{"date":"2024-10-10","o":18175.0,"h":18250.0,"l":17900.0,"c":17950.0,"v":1052.0,"dr":-0.0042,"sa":2.0986},{"date":"2024-10-14","o":17775.0,"h":17850.0,"l":17450.0,"c":17525.0,"v":6088.0,"dr":-0.0237,"sa":2.0989},{"date":"2024-10-15","o":17550.0,"h":17550.0,"l":17175.0,"c":17325.0,"v":1902.0,"dr":-0.0114,"sa":2.099},{"date":"2024-10-16","o":17750.0,"h":17750.0,"l":17150.0,"c":17400.0,"v":3992.0,"dr":0.0043,"sa":2.0984},{"date":"2024-10-17","o":17100.0,"h":17400.0,"l":17000.0,"c":17150.0,"v":11864.0,"dr":-0.0144,"sa":2.0983},{"date":"2024-10-18","o":18500.0,"h":19400.0,"l":18500.0,"c":19000.0,"v":18808.0,"dr":0.1079,"sa":2.1005},{"date":"2024-10-21","o":19000.0,"h":19250.0,"l":18825.0,"c":19150.0,"v":5893.0,"dr":0.0079,"sa":2.1003},{"date":"2024-10-22","o":19125.0,"h":19250.0,"l":18900.0,"c":18975.0,"v":4564.0,"dr":-0.0091,"sa":2.1002},{"date":"2024-10-23","o":19400.0,"h":19400.0,"l":18450.0,"c":18500.0,"v":3192.0,"dr":-0.025,"sa":2.0998},{"date":"2024-10-24","o":18425.0,"h":18650.0,"l":18400.0,"c":18500.0,"v":1797.0,"dr":0.0,"sa":2.0998},{"date":"2024-10-25","o":18700.0,"h":18900.0,"l":18250.0,"c":18250.0,"v":2753.0,"dr":-0.0135,"sa":2.0999},{"date":"2024-10-28","o":18175.0,"h":18375.0,"l":18000.0,"c":18025.0,"v":2160.0,"dr":-0.0123,"sa":2.0994},{"date":"2024-10-29","o":17825.0,"h":18375.0,"l":17825.0,"c":18250.0,"v":3128.0,"dr":0.0125,"sa":2.0934},{"date":"2024-10-30","o":18150.0,"h":18350.0,"l":18050.0,"c":18225.0,"v":1533.0,"dr":-0.0014,"sa":2.0921},{"date":"2024-10-31","o":17875.0,"h":18375.0,"l":17875.0,"c":18175.0,"v":1552.0,"dr":-0.0027,"sa":2.0894},{"date":"2024-11-01","o":17850.0,"h":18600.0,"l":17850.0,"c":18550.0,"v":1601.0,"dr":0.0206,"sa":2.0891},{"date":"2024-11-04","o":18600.0,"h":18700.0,"l":18325.0,"c":18625.0,"v":1876.0,"dr":0.004,"sa":2.0886},{"date":"2024-11-05","o":18525.0,"h":18900.0,"l":18500.0,"c":18775.0,"v":1817.0,"dr":0.0081,"sa":2.0886},{"date":"2024-11-06","o":19200.0,"h":19200.0,"l":18550.0,"c":18875.0,"v":1384.0,"dr":0.0053,"sa":2.0881},{"date":"2024-11-07","o":19000.0,"h":19300.0,"l":18825.0,"c":19275.0,"v":2036.0,"dr":0.0212,"sa":2.088},{"date":"2024-11-08","o":19500.0,"h":19575.0,"l":18875.0,"c":19025.0,"v":2072.0,"dr":-0.013,"sa":2.0878},{"date":"2024-11-11","o":19075.0,"h":19500.0,"l":19000.0,"c":19525.0,"v":3645.0,"dr":0.0263,"sa":2.0866},{"date":"2024-11-12","o":18925.0,"h":19775.0,"l":18925.0,"c":19700.0,"v":1725.0,"dr":0.009,"sa":2.0866},{"date":"2024-11-13","o":19900.0,"h":20200.0,"l":19725.0,"c":20050.0,"v":2998.0,"dr":0.0178,"sa":2.0866},{"date":"2024-11-14","o":20000.0,"h":20500.0,"l":19825.0,"c":20025.0,"v":1529.0,"dr":-0.0012,"sa":2.0866},{"date":"2024-11-15","o":19525.0,"h":20500.0,"l":19250.0,"c":19400.0,"v":1513.0,"dr":-0.0312,"sa":2.0866},{"date":"2024-11-19","o":19925.0,"h":20250.0,"l":19400.0,"c":20200.0,"v":3525.0,"dr":0.0412,"sa":2.0866},{"date":"2024-11-20","o":20150.0,"h":20575.0,"l":20050.0,"c":20300.0,"v":1909.0,"dr":0.005,"sa":2.0865},{"date":"2024-11-21","o":20350.0,"h":21050.0,"l":20175.0,"c":20800.0,"v":4273.0,"dr":0.0246,"sa":2.0865},{"date":"2024-11-22","o":21000.0,"h":21025.0,"l":20650.0,"c":20725.0,"v":3003.0,"dr":-0.0036,"sa":2.0866},{"date":"2024-11-25","o":20675.0,"h":21050.0,"l":19925.0,"c":20025.0,"v":3336.0,"dr":-0.0338,"sa":2.0869},{"date":"2024-11-26","o":20200.0,"h":20400.0,"l":19775.0,"c":20025.0,"v":1887.0,"dr":0.0,"sa":2.0868},{"date":"2024-11-27","o":20000.0,"h":20300.0,"l":19750.0,"c":20300.0,"v":1147.0,"dr":0.0137,"sa":2.0868},{"date":"2024-11-28","o":20200.0,"h":21550.0,"l":20200.0,"c":20475.0,"v":510.0,"dr":0.0086,"sa":2.0868},{"date":"2024-11-29","o":20800.0,"h":21150.0,"l":19825.0,"c":20000.0,"v":1566.0,"dr":-0.0232,"sa":2.0857},{"date":"2024-12-02","o":20400.0,"h":20650.0,"l":20225.0,"c":20450.0,"v":1188.0,"dr":0.0225,"sa":2.0857},{"date":"2024-12-03","o":20225.0,"h":20700.0,"l":20225.0,"c":20700.0,"v":1910.0,"dr":0.0122,"sa":2.0852},{"date":"2024-12-04","o":20700.0,"h":21125.0,"l":20550.0,"c":20950.0,"v":2279.0,"dr":0.0121,"sa":2.0844},{"date":"2024-12-05","o":20950.0,"h":21175.0,"l":20850.0,"c":20975.0,"v":1573.0,"dr":0.0012,"sa":0.7855},{"date":"2024-12-06","o":21275.0,"h":21275.0,"l":20500.0,"c":20775.0,"v":2393.0,"dr":-0.0095,"sa":0.7852},{"date":"2024-12-09","o":21000.0,"h":21000.0,"l":20050.0,"c":20200.0,"v":1285.0,"dr":-0.0277,"sa":0.4142},{"date":"2024-12-10","o":20200.0,"h":20625.0,"l":20025.0,"c":20400.0,"v":2492.0,"dr":0.0099,"sa":0.4094},{"date":"2024-12-11","o":20400.0,"h":21100.0,"l":20400.0,"c":20975.0,"v":1576.0,"dr":0.0282,"sa":0.4071},{"date":"2024-12-12","o":20700.0,"h":20975.0,"l":20650.0,"c":20700.0,"v":1137.0,"dr":-0.0131,"sa":0.4072},{"date":"2024-12-13","o":20400.0,"h":20925.0,"l":20400.0,"c":20825.0,"v":1238.0,"dr":0.006,"sa":0.405},{"date":"2024-12-16","o":20625.0,"h":21450.0,"l":20625.0,"c":21450.0,"v":3502.0,"dr":0.03,"sa":0.402},{"date":"2024-12-17","o":21350.0,"h":22125.0,"l":21350.0,"c":21925.0,"v":2146.0,"dr":0.0221,"sa":0.4019},{"date":"2024-12-18","o":22425.0,"h":22775.0,"l":21775.0,"c":21900.0,"v":1536.0,"dr":-0.0011,"sa":0.4001},{"date":"2024-12-19","o":22000.0,"h":22625.0,"l":21375.0,"c":21750.0,"v":2427.0,"dr":-0.0068,"sa":0.4002},{"date":"2024-12-20","o":21800.0,"h":22250.0,"l":21300.0,"c":22100.0,"v":1798.0,"dr":0.0161,"sa":0.3986},{"date":"2024-12-23","o":22600.0,"h":22600.0,"l":21900.0,"c":22250.0,"v":1738.0,"dr":0.0068,"sa":0.3986},{"date":"2024-12-24","o":22400.0,"h":22900.0,"l":22350.0,"c":22850.0,"v":2418.0,"dr":0.027,"sa":0.3989},{"date":"2024-12-26","o":22900.0,"h":23000.0,"l":22550.0,"c":22850.0,"v":2355.0,"dr":0.0,"sa":0.3987},{"date":"2024-12-27","o":22850.0,"h":22950.0,"l":21975.0,"c":22275.0,"v":1420.0,"dr":-0.0252,"sa":0.3992},{"date":"2024-12-30","o":22900.0,"h":22900.0,"l":21900.0,"c":22350.0,"v":2346.0,"dr":0.0034,"sa":0.3992},{"date":"2025-01-02","o":22350.0,"h":22425.0,"l":21475.0,"c":21750.0,"v":2205.0,"dr":-0.0268,"sa":0.3997},{"date":"2025-01-03","o":21875.0,"h":22000.0,"l":20825.0,"c":21900.0,"v":2379.0,"dr":0.0069,"sa":0.3979},{"date":"2025-01-06","o":21900.0,"h":22000.0,"l":21425.0,"c":21550.0,"v":2689.0,"dr":-0.016,"sa":0.3979},{"date":"2025-01-07","o":21650.0,"h":21950.0,"l":21500.0,"c":21850.0,"v":3582.0,"dr":0.0139,"sa":0.3926},{"date":"2025-01-08","o":21650.0,"h":22000.0,"l":21625.0,"c":21675.0,"v":1619.0,"dr":-0.008,"sa":0.3925},{"date":"2025-01-09","o":21675.0,"h":21700.0,"l":20825.0,"c":21350.0,"v":467.0,"dr":-0.015,"sa":0.3925},{"date":"2025-01-10","o":21350.0,"h":21825.0,"l":20750.0,"c":21025.0,"v":2019.0,"dr":-0.0152,"sa":0.389},{"date":"2025-01-13","o":21025.0,"h":21100.0,"l":20550.0,"c":20775.0,"v":2353.0,"dr":-0.0119,"sa":0.3868},{"date":"2025-01-14","o":20925.0,"h":21100.0,"l":20525.0,"c":20500.0,"v":3517.0,"dr":-0.0132,"sa":0.3839},{"date":"2025-01-15","o":20700.0,"h":21075.0,"l":20550.0,"c":21025.0,"v":3343.0,"dr":0.0256,"sa":0.3786},{"date":"2025-01-16","o":21150.0,"h":21575.0,"l":21050.0,"c":21100.0,"v":6156.0,"dr":0.0036,"sa":0.3786},{"date":"2025-01-17","o":21000.0,"h":21525.0,"l":20900.0,"c":21425.0,"v":6057.0,"dr":0.0154,"sa":0.3781},{"date":"2025-01-20","o":21600.0,"h":22450.0,"l":21600.0,"c":22200.0,"v":2209.0,"dr":0.0362,"sa":0.3796},{"date":"2025-01-21","o":23300.0,"h":23300.0,"l":21225.0,"c":21500.0,"v":20975.0,"dr":-0.0315,"sa":0.381},{"date":"2025-01-22","o":22575.0,"h":24925.0,"l":22575.0,"c":23775.0,"v":36557.0,"dr":0.1058,"sa":0.3937},{"date":"2025-01-23","o":23800.0,"h":24400.0,"l":23625.0,"c":24200.0,"v":8758.0,"dr":0.0179,"sa":0.394},{"date":"2025-01-24","o":24500.0,"h":24525.0,"l":23000.0,"c":23750.0,"v":20494.0,"dr":-0.0186,"sa":0.3916},{"date":"2025-01-27","o":23750.0,"h":24000.0,"l":23100.0,"c":23550.0,"v":4594.0,"dr":-0.0084,"sa":0.3915},{"date":"2025-01-28","o":23550.0,"h":23950.0,"l":23450.0,"c":23725.0,"v":2735.0,"dr":0.0074,"sa":0.3914},{"date":"2025-01-29","o":24625.0,"h":24625.0,"l":23725.0,"c":23900.0,"v":2446.0,"dr":0.0074,"sa":0.3912},{"date":"2025-01-30","o":24000.0,"h":24425.0,"l":23800.0,"c":23900.0,"v":6835.0,"dr":0.0,"sa":0.3907},{"date":"2025-01-31","o":23975.0,"h":24400.0,"l":23925.0,"c":24075.0,"v":2528.0,"dr":0.0073,"sa":0.3644},{"date":"2025-02-03","o":24075.0,"h":24525.0,"l":23525.0,"c":24475.0,"v":3072.0,"dr":0.0166,"sa":0.3641},{"date":"2025-02-04","o":24500.0,"h":25075.0,"l":24300.0,"c":24625.0,"v":2397.0,"dr":0.0061,"sa":0.364},{"date":"2025-02-05","o":24650.0,"h":25375.0,"l":24600.0,"c":25275.0,"v":5934.0,"dr":0.0264,"sa":0.3642},{"date":"2025-02-06","o":25200.0,"h":25450.0,"l":25000.0,"c":25175.0,"v":4202.0,"dr":-0.004,"sa":0.3634},{"date":"2025-02-07","o":25675.0,"h":25700.0,"l":25150.0,"c":25525.0,"v":6019.0,"dr":0.0139,"sa":0.3634},{"date":"2025-02-10","o":25325.0,"h":25825.0,"l":25325.0,"c":25475.0,"v":3456.0,"dr":-0.002,"sa":0.3612},{"date":"2025-02-11","o":26500.0,"h":26500.0,"l":24900.0,"c":25150.0,"v":6991.0,"dr":-0.0128,"sa":0.3612},{"date":"2025-02-12","o":25325.0,"h":25450.0,"l":24650.0,"c":25450.0,"v":5247.0,"dr":0.0119,"sa":0.3588},{"date":"2025-02-13","o":25475.0,"h":25925.0,"l":25450.0,"c":25850.0,"v":14687.0,"dr":0.0157,"sa":0.3583},{"date":"2025-02-14","o":25850.0,"h":26450.0,"l":25850.0,"c":26375.0,"v":4845.0,"dr":0.0203,"sa":0.3577},{"date":"2025-02-17","o":26475.0,"h":27900.0,"l":25000.0,"c":26925.0,"v":2409.0,"dr":0.0209,"sa":0.3581},{"date":"2025-02-18","o":26700.0,"h":26975.0,"l":25950.0,"c":26025.0,"v":5293.0,"dr":-0.0334,"sa":0.359},{"date":"2025-02-19","o":26050.0,"h":26500.0,"l":25875.0,"c":26375.0,"v":1920.0,"dr":0.0134,"sa":0.3591},{"date":"2025-02-20","o":26375.0,"h":26525.0,"l":25725.0,"c":26000.0,"v":2328.0,"dr":-0.0142,"sa":0.3559},{"date":"2025-02-21","o":26250.0,"h":26250.0,"l":25325.0,"c":25450.0,"v":3916.0,"dr":-0.0212,"sa":0.3563},{"date":"2025-02-24","o":26000.0,"h":26000.0,"l":24950.0,"c":25325.0,"v":1592.0,"dr":-0.0049,"sa":0.3564},{"date":"2025-02-25","o":25100.0,"h":25100.0,"l":24225.0,"c":24625.0,"v":2702.0,"dr":-0.0276,"sa":0.3572},{"date":"2025-02-26","o":24725.0,"h":25350.0,"l":24725.0,"c":25025.0,"v":2766.0,"dr":0.0162,"sa":0.3574},{"date":"2025-02-27","o":25075.0,"h":25325.0,"l":24525.0,"c":24600.0,"v":1752.0,"dr":-0.017,"sa":0.3577},{"date":"2025-02-28","o":24550.0,"h":25025.0,"l":24350.0,"c":25000.0,"v":5194.0,"dr":0.0163,"sa":0.3578},{"date":"2025-03-05","o":24900.0,"h":25575.0,"l":24625.0,"c":25450.0,"v":1933.0,"dr":0.018,"sa":0.3578},{"date":"2025-03-06","o":25450.0,"h":25450.0,"l":23425.0,"c":23425.0,"v":4214.0,"dr":-0.0796,"sa":0.3656},{"date":"2025-03-07","o":23625.0,"h":23625.0,"l":21875.0,"c":22750.0,"v":5213.0,"dr":-0.0288,"sa":0.3669},{"date":"2025-03-10","o":22750.0,"h":22750.0,"l":21800.0,"c":22175.0,"v":6064.0,"dr":-0.0253,"sa":0.3646},{"date":"2025-03-11","o":22750.0,"h":23325.0,"l":22525.0,"c":22975.0,"v":6439.0,"dr":0.0361,"sa":0.3656},{"date":"2025-03-12","o":23325.0,"h":23725.0,"l":23100.0,"c":23525.0,"v":7992.0,"dr":0.0239,"sa":0.3603},{"date":"2025-03-13","o":23125.0,"h":23400.0,"l":22800.0,"c":22925.0,"v":1566.0,"dr":-0.0255,"sa":0.3611},{"date":"2025-03-14","o":23125.0,"h":23800.0,"l":23125.0,"c":23775.0,"v":1814.0,"dr":0.0371,"sa":0.3622},{"date":"2025-03-17","o":24425.0,"h":25350.0,"l":24425.0,"c":24925.0,"v":5131.0,"dr":0.0484,"sa":0.3649},{"date":"2025-03-18","o":24450.0,"h":25225.0,"l":24325.0,"c":25100.0,"v":8147.0,"dr":0.007,"sa":0.3632},{"date":"2025-03-19","o":25400.0,"h":26300.0,"l":25275.0,"c":25750.0,"v":4168.0,"dr":0.0259,"sa":0.3592},{"date":"2025-03-20","o":25825.0,"h":25825.0,"l":25350.0,"c":25550.0,"v":4058.0,"dr":-0.0078,"sa":0.3588},{"date":"2025-03-21","o":25575.0,"h":26100.0,"l":25575.0,"c":25850.0,"v":4291.0,"dr":0.0117,"sa":0.3587},{"date":"2025-03-25","o":26400.0,"h":27025.0,"l":26400.0,"c":26975.0,"v":12084.0,"dr":0.0435,"sa":0.361},{"date":"2025-03-26","o":26750.0,"h":26800.0,"l":26175.0,"c":26250.0,"v":7893.0,"dr":-0.0269,"sa":0.3614},{"date":"2025-03-27","o":26225.0,"h":26600.0,"l":26075.0,"c":26425.0,"v":2550.0,"dr":0.0067,"sa":0.3614},{"date":"2025-03-28","o":26350.0,"h":26400.0,"l":25200.0,"c":25350.0,"v":6163.0,"dr":-0.0407,"sa":0.3633},{"date":"2025-03-31","o":24975.0,"h":25600.0,"l":24700.0,"c":25525.0,"v":5380.0,"dr":0.0069,"sa":0.3631},{"date":"2025-04-01","o":25525.0,"h":25525.0,"l":24975.0,"c":25250.0,"v":2562.0,"dr":-0.0108,"sa":0.3634},{"date":"2025-04-03","o":25350.0,"h":25975.0,"l":24975.0,"c":25250.0,"v":2393.0,"dr":0.0,"sa":0.3629},{"date":"2025-04-04","o":24500.0,"h":24550.0,"l":23700.0,"c":23800.0,"v":21060.0,"dr":-0.0574,"sa":0.3673},{"date":"2025-04-07","o":23725.0,"h":25375.0,"l":23725.0,"c":24675.0,"v":9322.0,"dr":0.0368,"sa":0.3664},{"date":"2025-04-08","o":25800.0,"h":26025.0,"l":24525.0,"c":24800.0,"v":4568.0,"dr":0.0051,"sa":0.3663},{"date":"2025-04-09","o":24775.0,"h":28000.0,"l":24650.0,"c":27600.0,"v":3303.0,"dr":0.1129,"sa":0.3811},{"date":"2025-04-10","o":26200.0,"h":26475.0,"l":25450.0,"c":26225.0,"v":3686.0,"dr":-0.0498,"sa":0.3843},{"date":"2025-04-11","o":26150.0,"h":26700.0,"l":24700.0,"c":25625.0,"v":3812.0,"dr":-0.0229,"sa":0.3844},{"date":"2025-04-14","o":25625.0,"h":25625.0,"l":23200.0,"c":24275.0,"v":8087.0,"dr":-0.0527,"sa":0.3882},{"date":"2025-04-15","o":25025.0,"h":25725.0,"l":25025.0,"c":25325.0,"v":16392.0,"dr":0.0433,"sa":0.3903},{"date":"2025-04-16","o":25025.0,"h":25175.0,"l":23400.0,"c":24700.0,"v":17312.0,"dr":-0.0247,"sa":0.3909},{"date":"2025-04-21","o":24500.0,"h":24500.0,"l":22000.0,"c":23300.0,"v":6057.0,"dr":-0.0567,"sa":0.3952},{"date":"2025-04-22","o":23400.0,"h":25100.0,"l":23400.0,"c":25000.0,"v":13138.0,"dr":0.073,"sa":0.4014},{"date":"2025-04-23","o":25075.0,"h":26150.0,"l":25050.0,"c":25950.0,"v":7415.0,"dr":0.038,"sa":0.4025},{"date":"2025-04-24","o":26050.0,"h":27700.0,"l":26050.0,"c":27475.0,"v":3617.0,"dr":0.0588,"sa":0.4057},{"date":"2025-04-25","o":27475.0,"h":27825.0,"l":27175.0,"c":27450.0,"v":4076.0,"dr":-0.0009,"sa":0.4057},{"date":"2025-04-28","o":26375.0,"h":27650.0,"l":26375.0,"c":27500.0,"v":2506.0,"dr":0.0018,"sa":0.3947},{"date":"2025-04-29","o":27500.0,"h":27900.0,"l":27350.0,"c":27900.0,"v":3152.0,"dr":0.0145,"sa":0.3946},{"date":"2025-04-30","o":27600.0,"h":28100.0,"l":27275.0,"c":28100.0,"v":1458.0,"dr":0.0072,"sa":0.3932},{"date":"2025-05-05","o":28100.0,"h":28900.0,"l":27950.0,"c":28650.0,"v":3313.0,"dr":0.0196,"sa":0.3916},{"date":"2025-05-06","o":28550.0,"h":29150.0,"l":28550.0,"c":28725.0,"v":3863.0,"dr":0.0026,"sa":0.3898},{"date":"2025-05-07","o":28875.0,"h":28925.0,"l":27775.0,"c":28050.0,"v":1800.0,"dr":-0.0235,"sa":0.3907},{"date":"2025-05-08","o":28050.0,"h":28050.0,"l":27325.0,"c":27525.0,"v":5627.0,"dr":-0.0187,"sa":0.3913},{"date":"2025-05-09","o":27525.0,"h":27775.0,"l":27000.0,"c":27425.0,"v":1791.0,"dr":-0.0036,"sa":0.391},{"date":"2025-05-12","o":27025.0,"h":27025.0,"l":26450.0,"c":26725.0,"v":7060.0,"dr":-0.0255,"sa":0.389},{"date":"2025-05-13","o":26675.0,"h":27625.0,"l":26675.0,"c":27500.0,"v":4650.0,"dr":0.029,"sa":0.3894},{"date":"2025-05-14","o":27500.0,"h":27850.0,"l":27250.0,"c":27775.0,"v":3285.0,"dr":0.01,"sa":0.3888},{"date":"2025-05-15","o":27925.0,"h":28750.0,"l":27850.0,"c":28625.0,"v":2882.0,"dr":0.0306,"sa":0.3898},{"date":"2025-05-16","o":28875.0,"h":29200.0,"l":28825.0,"c":29200.0,"v":4324.0,"dr":0.0201,"sa":0.3899},{"date":"2025-05-19","o":29100.0,"h":29100.0,"l":28375.0,"c":28850.0,"v":2862.0,"dr":-0.012,"sa":0.3901},{"date":"2025-05-20","o":28900.0,"h":29000.0,"l":28575.0,"c":28975.0,"v":3215.0,"dr":0.0043,"sa":0.3898},{"date":"2025-05-21","o":29200.0,"h":29425.0,"l":28775.0,"c":29075.0,"v":4981.0,"dr":0.0035,"sa":0.3898},{"date":"2025-05-22","o":29075.0,"h":29075.0,"l":28700.0,"c":28650.0,"v":3469.0,"dr":-0.0146,"sa":0.3902},{"date":"2025-05-23","o":28475.0,"h":28775.0,"l":28475.0,"c":28625.0,"v":1638.0,"dr":-0.0009,"sa":0.3902},{"date":"2025-05-26","o":29000.0,"h":29000.0,"l":28100.0,"c":28425.0,"v":842.0,"dr":-0.007,"sa":0.3904},{"date":"2025-05-27","o":29025.0,"h":29600.0,"l":28975.0,"c":29675.0,"v":3112.0,"dr":0.044,"sa":0.392},{"date":"2025-05-28","o":29700.0,"h":29750.0,"l":29525.0,"c":29600.0,"v":1987.0,"dr":-0.0025,"sa":0.3871},{"date":"2025-05-29","o":29500.0,"h":29575.0,"l":29225.0,"c":29500.0,"v":1517.0,"dr":-0.0034,"sa":0.382},{"date":"2025-05-30","o":29725.0,"h":30425.0,"l":29725.0,"c":30300.0,"v":1467.0,"dr":0.0271,"sa":0.3819},{"date":"2025-06-02","o":29975.0,"h":30350.0,"l":29900.0,"c":30225.0,"v":1754.0,"dr":-0.0025,"sa":0.3818},{"date":"2025-06-03","o":30225.0,"h":30500.0,"l":30050.0,"c":30425.0,"v":1312.0,"dr":0.0066,"sa":0.3818},{"date":"2025-06-04","o":30650.0,"h":31050.0,"l":30475.0,"c":30925.0,"v":2061.0,"dr":0.0164,"sa":0.3819},{"date":"2025-06-05","o":31375.0,"h":31725.0,"l":30925.0,"c":31125.0,"v":7497.0,"dr":0.0065,"sa":0.3817},{"date":"2025-06-06","o":31250.0,"h":31275.0,"l":30800.0,"c":31050.0,"v":1853.0,"dr":-0.0024,"sa":0.3817},{"date":"2025-06-09","o":30750.0,"h":30825.0,"l":30475.0,"c":30600.0,"v":1526.0,"dr":-0.0145,"sa":0.3818},{"date":"2025-06-10","o":30300.0,"h":30300.0,"l":29525.0,"c":29950.0,"v":6210.0,"dr":-0.0212,"sa":0.3823},{"date":"2025-06-11","o":29950.0,"h":30525.0,"l":29950.0,"c":30200.0,"v":2598.0,"dr":0.0083,"sa":0.3816},{"date":"2025-06-12","o":30550.0,"h":30550.0,"l":30075.0,"c":30225.0,"v":2331.0,"dr":0.0008,"sa":0.3815},{"date":"2025-06-13","o":29500.0,"h":30350.0,"l":29500.0,"c":30150.0,"v":1622.0,"dr":-0.0025,"sa":0.3808},{"date":"2025-06-17","o":30425.0,"h":30625.0,"l":29850.0,"c":30100.0,"v":733.0,"dr":-0.0017,"sa":0.3807},{"date":"2025-06-18","o":29900.0,"h":29975.0,"l":29650.0,"c":29750.0,"v":1134.0,"dr":-0.0116,"sa":0.3809},{"date":"2025-06-19","o":29650.0,"h":30950.0,"l":28650.0,"c":29050.0,"v":872.0,"dr":-0.0235,"sa":0.3818},{"date":"2025-06-23","o":30050.0,"h":31125.0,"l":30025.0,"c":31050.0,"v":4145.0,"dr":0.0688,"sa":0.3875},{"date":"2025-06-24","o":31175.0,"h":31775.0,"l":31175.0,"c":31675.0,"v":3872.0,"dr":0.0201,"sa":0.3879},{"date":"2025-06-25","o":32000.0,"h":32275.0,"l":31575.0,"c":31850.0,"v":2645.0,"dr":0.0055,"sa":0.3874},{"date":"2025-06-26","o":32275.0,"h":32800.0,"l":32275.0,"c":32700.0,"v":2465.0,"dr":0.0267,"sa":0.3879},{"date":"2025-06-27","o":32750.0,"h":33225.0,"l":32750.0,"c":33175.0,"v":15213.0,"dr":0.0145,"sa":0.3874},{"date":"2025-06-30","o":33300.0,"h":33975.0,"l":33050.0,"c":33850.0,"v":4811.0,"dr":0.0203,"sa":0.3878},{"date":"2025-07-01","o":33850.0,"h":33850.0,"l":32425.0,"c":33375.0,"v":4937.0,"dr":-0.014,"sa":0.3882},{"date":"2025-07-02","o":33300.0,"h":33650.0,"l":32775.0,"c":33225.0,"v":2236.0,"dr":-0.0045,"sa":0.3882},{"date":"2025-07-03","o":33425.0,"h":33550.0,"l":33175.0,"c":33550.0,"v":1541.0,"dr":0.0098,"sa":0.3872},{"date":"2025-07-04","o":33700.0,"h":35000.0,"l":32475.0,"c":34250.0,"v":744.0,"dr":0.0209,"sa":0.3876},{"date":"2025-07-07","o":33725.0,"h":34425.0,"l":33400.0,"c":34250.0,"v":4260.0,"dr":0.0,"sa":0.3874},{"date":"2025-07-08","o":34200.0,"h":34200.0,"l":33225.0,"c":33525.0,"v":3685.0,"dr":-0.0212,"sa":0.3861},{"date":"2025-07-10","o":33925.0,"h":33925.0,"l":32900.0,"c":33050.0,"v":22140.0,"dr":-0.0142,"sa":0.386},{"date":"2025-07-11","o":33100.0,"h":33350.0,"l":32600.0,"c":33000.0,"v":4246.0,"dr":-0.0015,"sa":0.3859},{"date":"2025-07-14","o":33200.0,"h":34325.0,"l":33200.0,"c":34125.0,"v":12356.0,"dr":0.0341,"sa":0.387},{"date":"2025-07-15","o":34125.0,"h":34375.0,"l":33450.0,"c":33625.0,"v":7864.0,"dr":-0.0147,"sa":0.3873},{"date":"2025-07-16","o":32950.0,"h":33575.0,"l":32925.0,"c":33300.0,"v":25136.0,"dr":-0.0097,"sa":0.3873},{"date":"2025-07-17","o":33400.0,"h":34225.0,"l":33200.0,"c":34175.0,"v":24019.0,"dr":0.0263,"sa":0.3877},{"date":"2025-07-18","o":32600.0,"h":32900.0,"l":32100.0,"c":32650.0,"v":20090.0,"dr":-0.0446,"sa":0.3899},{"date":"2025-07-21","o":32675.0,"h":33200.0,"l":32550.0,"c":33050.0,"v":36827.0,"dr":0.0123,"sa":0.39},{"date":"2025-07-22","o":32525.0,"h":32700.0,"l":31275.0,"c":31400.0,"v":9482.0,"dr":-0.0499,"sa":0.386},{"date":"2025-07-23","o":31400.0,"h":31400.0,"l":30925.0,"c":31000.0,"v":7732.0,"dr":-0.0127,"sa":0.3859},{"date":"2025-07-24","o":30825.0,"h":31475.0,"l":30675.0,"c":31425.0,"v":10579.0,"dr":0.0137,"sa":0.386},{"date":"2025-07-25","o":31300.0,"h":31875.0,"l":31300.0,"c":31800.0,"v":20499.0,"dr":0.0119,"sa":0.3861},{"date":"2025-07-28","o":31750.0,"h":32150.0,"l":31600.0,"c":31800.0,"v":9281.0,"dr":0.0,"sa":0.3859},{"date":"2025-07-29","o":32075.0,"h":32075.0,"l":31475.0,"c":31450.0,"v":3570.0,"dr":-0.011,"sa":0.3856},{"date":"2025-07-30","o":31450.0,"h":32600.0,"l":31400.0,"c":32500.0,"v":11514.0,"dr":0.0334,"sa":0.3867},{"date":"2025-07-31","o":32525.0,"h":33650.0,"l":32525.0,"c":32950.0,"v":16760.0,"dr":0.0138,"sa":0.3866},{"date":"2025-08-01","o":33025.0,"h":33425.0,"l":32250.0,"c":32925.0,"v":6382.0,"dr":-0.0008,"sa":0.3866},{"date":"2025-08-04","o":33375.0,"h":33375.0,"l":31550.0,"c":33100.0,"v":5217.0,"dr":0.0053,"sa":0.3861},{"date":"2025-08-05","o":32925.0,"h":33100.0,"l":32075.0,"c":32250.0,"v":5602.0,"dr":-0.0257,"sa":0.386},{"date":"2025-08-06","o":32325.0,"h":32925.0,"l":32175.0,"c":32800.0,"v":7132.0,"dr":0.0171,"sa":0.3849},{"date":"2025-08-07","o":33000.0,"h":33200.0,"l":32475.0,"c":32775.0,"v":8396.0,"dr":-0.0008,"sa":0.384},{"date":"2025-08-08","o":32850.0,"h":33775.0,"l":32850.0,"c":33750.0,"v":43637.0,"dr":0.0297,"sa":0.3849},{"date":"2025-08-11","o":33800.0,"h":33975.0,"l":33400.0,"c":33725.0,"v":22042.0,"dr":-0.0007,"sa":0.385},{"date":"2025-08-12","o":34100.0,"h":34100.0,"l":33325.0,"c":33950.0,"v":8618.0,"dr":0.0067,"sa":0.3842},{"date":"2025-08-13","o":33975.0,"h":34125.0,"l":33125.0,"c":33250.0,"v":6396.0,"dr":-0.0206,"sa":0.3844},{"date":"2025-08-14","o":33250.0,"h":34100.0,"l":33250.0,"c":33650.0,"v":6796.0,"dr":0.012,"sa":0.3844},{"date":"2025-08-18","o":33950.0,"h":34075.0,"l":33475.0,"c":33875.0,"v":5870.0,"dr":0.0067,"sa":0.3841},{"date":"2025-08-19","o":33725.0,"h":33725.0,"l":32300.0,"c":32900.0,"v":18525.0,"dr":-0.0288,"sa":0.3854},{"date":"2025-08-20","o":33150.0,"h":33275.0,"l":32375.0,"c":33150.0,"v":33432.0,"dr":0.0076,"sa":0.3852},{"date":"2025-08-21","o":33150.0,"h":33375.0,"l":32900.0,"c":33125.0,"v":4936.0,"dr":-0.0008,"sa":0.3852},{"date":"2025-08-22","o":33350.0,"h":33625.0,"l":33175.0,"c":33525.0,"v":8888.0,"dr":0.0121,"sa":0.3851},{"date":"2025-08-25","o":33525.0,"h":34800.0,"l":33525.0,"c":34525.0,"v":10458.0,"dr":0.0298,"sa":0.386},{"date":"2025-08-26","o":34550.0,"h":34875.0,"l":34125.0,"c":34650.0,"v":10765.0,"dr":0.0036,"sa":0.385},{"date":"2025-08-27","o":34750.0,"h":35025.0,"l":34425.0,"c":34675.0,"v":3857.0,"dr":0.0007,"sa":0.3849},{"date":"2025-08-28","o":34650.0,"h":34725.0,"l":34175.0,"c":34575.0,"v":7836.0,"dr":-0.0029,"sa":0.3843},{"date":"2025-08-29","o":34200.0,"h":34325.0,"l":33325.0,"c":34100.0,"v":9145.0,"dr":-0.0137,"sa":0.3846},{"date":"2025-09-01","o":32825.0,"h":34500.0,"l":32825.0,"c":34300.0,"v":1847.0,"dr":0.0059,"sa":0.3841},{"date":"2025-09-02","o":34225.0,"h":34775.0,"l":34025.0,"c":34550.0,"v":9798.0,"dr":0.0073,"sa":0.3841},{"date":"2025-09-03","o":34425.0,"h":35000.0,"l":34300.0,"c":35000.0,"v":5884.0,"dr":0.013,"sa":0.3842},{"date":"2025-09-04","o":35200.0,"h":36175.0,"l":35000.0,"c":36025.0,"v":13023.0,"dr":0.0293,"sa":0.3849},{"date":"2025-09-05","o":36200.0,"h":36550.0,"l":35700.0,"c":36000.0,"v":8138.0,"dr":-0.0007,"sa":0.3844},{"date":"2025-09-08","o":38080.0,"h":38080.0,"l":36000.0,"c":37480.0,"v":5283.0,"dr":0.0411,"sa":0.3863},{"date":"2025-09-09","o":37480.0,"h":37920.0,"l":37220.0,"c":37880.0,"v":8728.0,"dr":0.0107,"sa":0.3862},{"date":"2025-09-10","o":37780.0,"h":37780.0,"l":37120.0,"c":37380.0,"v":4501.0,"dr":-0.0132,"sa":0.3865},{"date":"2025-09-11","o":37300.0,"h":37300.0,"l":35860.0,"c":36380.0,"v":20076.0,"dr":-0.0268,"sa":0.3856},{"date":"2025-09-12","o":36620.0,"h":36680.0,"l":36020.0,"c":36660.0,"v":26448.0,"dr":0.0077,"sa":0.3856},{"date":"2025-09-15","o":36660.0,"h":37500.0,"l":36240.0,"c":37480.0,"v":10731.0,"dr":0.0224,"sa":0.3858},{"date":"2025-09-16","o":37480.0,"h":37480.0,"l":36820.0,"c":37080.0,"v":48092.0,"dr":-0.0107,"sa":0.3843},{"date":"2025-09-17","o":37620.0,"h":38420.0,"l":37240.0,"c":38360.0,"v":8576.0,"dr":0.0345,"sa":0.3855},{"date":"2025-09-18","o":38360.0,"h":39360.0,"l":37960.0,"c":39300.0,"v":5918.0,"dr":0.0245,"sa":0.386},{"date":"2025-09-19","o":39700.0,"h":40100.0,"l":38840.0,"c":40000.0,"v":10708.0,"dr":0.0178,"sa":0.3861},{"date":"2025-09-22","o":39040.0,"h":39040.0,"l":36340.0,"c":36820.0,"v":8110.0,"dr":-0.0795,"sa":0.3949},{"date":"2025-09-23","o":35740.0,"h":36040.0,"l":34600.0,"c":35860.0,"v":4706.0,"dr":-0.0261,"sa":0.3959},{"date":"2025-09-24","o":35120.0,"h":35400.0,"l":34600.0,"c":34880.0,"v":5265.0,"dr":-0.0273,"sa":0.397},{"date":"2025-09-25","o":34540.0,"h":35300.0,"l":34520.0,"c":35360.0,"v":3422.0,"dr":0.0138,"sa":0.3969},{"date":"2025-09-26","o":35200.0,"h":37220.0,"l":34500.0,"c":36960.0,"v":3296.0,"dr":0.0452,"sa":0.3975},{"date":"2025-09-29","o":36720.0,"h":37460.0,"l":36500.0,"c":37320.0,"v":2251.0,"dr":0.0097,"sa":0.3974},{"date":"2025-09-30","o":37140.0,"h":38580.0,"l":36620.0,"c":38320.0,"v":7895.0,"dr":0.0268,"sa":0.3981},{"date":"2025-10-01","o":38300.0,"h":38560.0,"l":37500.0,"c":38220.0,"v":28300.0,"dr":-0.0026,"sa":0.3981},{"date":"2025-10-02","o":37800.0,"h":38200.0,"l":37000.0,"c":37700.0,"v":11956.0,"dr":-0.0136,"sa":0.3979},{"date":"2025-10-03","o":38220.0,"h":38220.0,"l":36500.0,"c":36660.0,"v":5763.0,"dr":-0.0276,"sa":0.3991},{"date":"2025-10-06","o":36620.0,"h":37000.0,"l":36240.0,"c":36740.0,"v":8515.0,"dr":0.0022,"sa":0.3987},{"date":"2025-10-07","o":37100.0,"h":38820.0,"l":37100.0,"c":38720.0,"v":6840.0,"dr":0.0539,"sa":0.4019},{"date":"2025-10-08","o":38920.0,"h":39500.0,"l":38660.0,"c":39160.0,"v":12611.0,"dr":0.0114,"sa":0.402},{"date":"2025-10-09","o":39600.0,"h":39880.0,"l":37260.0,"c":37280.0,"v":7101.0,"dr":-0.048,"sa":0.4052},{"date":"2025-10-13","o":36500.0,"h":36780.0,"l":34820.0,"c":36260.0,"v":5705.0,"dr":-0.0274,"sa":0.4064},{"date":"2025-10-14","o":36280.0,"h":37640.0,"l":35740.0,"c":37140.0,"v":4601.0,"dr":0.0243,"sa":0.4067},{"date":"2025-10-15","o":37380.0,"h":37380.0,"l":36320.0,"c":36660.0,"v":8488.0,"dr":-0.0129,"sa":0.4068},{"date":"2025-10-16","o":36600.0,"h":36940.0,"l":36240.0,"c":36840.0,"v":5102.0,"dr":0.0049,"sa":0.4054},{"date":"2025-10-17","o":36700.0,"h":38820.0,"l":36600.0,"c":38480.0,"v":6965.0,"dr":0.0445,"sa":0.407},{"date":"2025-10-20","o":38860.0,"h":40760.0,"l":38860.0,"c":40500.0,"v":6405.0,"dr":0.0525,"sa":0.4096},{"date":"2025-10-21","o":40260.0,"h":41800.0,"l":39940.0,"c":41700.0,"v":29909.0,"dr":0.0296,"sa":0.4104},{"date":"2025-10-22","o":40000.0,"h":40000.0,"l":37360.0,"c":37580.0,"v":87342.0,"dr":-0.0988,"sa":0.4221},{"date":"2025-10-23","o":37700.0,"h":37700.0,"l":35900.0,"c":36080.0,"v":29532.0,"dr":-0.0399,"sa":0.4241},{"date":"2025-10-24","o":37340.0,"h":37340.0,"l":35300.0,"c":35660.0,"v":53173.0,"dr":-0.0116,"sa":0.4243},{"date":"2025-10-27","o":32800.0,"h":33660.0,"l":30560.0,"c":33360.0,"v":43098.0,"dr":-0.0645,"sa":0.4293},{"date":"2025-10-28","o":33400.0,"h":34560.0,"l":33400.0,"c":34300.0,"v":41943.0,"dr":0.0282,"sa":0.417},{"date":"2025-10-29","o":34240.0,"h":34320.0,"l":33800.0,"c":34140.0,"v":24900.0,"dr":-0.0047,"sa":0.4171},{"date":"2025-10-30","o":34020.0,"h":34360.0,"l":33740.0,"c":33940.0,"v":13488.0,"dr":-0.0059,"sa":0.417},{"date":"2025-10-31","o":34640.0,"h":35360.0,"l":34340.0,"c":35180.0,"v":57054.0,"dr":0.0365,"sa":0.4174},{"date":"2025-11-03","o":35200.0,"h":36180.0,"l":33880.0,"c":34880.0,"v":26596.0,"dr":-0.0085,"sa":0.4176},{"date":"2025-11-04","o":35000.0,"h":35080.0,"l":34200.0,"c":34420.0,"v":17916.0,"dr":-0.0132,"sa":0.4175},{"date":"2025-11-05","o":34340.0,"h":34520.0,"l":33600.0,"c":34120.0,"v":20025.0,"dr":-0.0087,"sa":0.4174},{"date":"2025-11-06","o":34180.0,"h":34540.0,"l":33900.0,"c":34160.0,"v":13464.0,"dr":0.0012,"sa":0.4173},{"date":"2025-11-07","o":33900.0,"h":35000.0,"l":33660.0,"c":33880.0,"v":15131.0,"dr":-0.0082,"sa":0.4174},{"date":"2025-11-10","o":34280.0,"h":34580.0,"l":33760.0,"c":34480.0,"v":18674.0,"dr":0.0177,"sa":0.4177},{"date":"2025-11-11","o":34500.0,"h":35000.0,"l":34320.0,"c":34940.0,"v":12805.0,"dr":0.0133,"sa":0.4174},{"date":"2025-11-12","o":34940.0,"h":35680.0,"l":34520.0,"c":35680.0,"v":23056.0,"dr":0.0212,"sa":0.4178},{"date":"2025-11-13","o":35900.0,"h":36000.0,"l":35160.0,"c":35740.0,"v":13644.0,"dr":0.0017,"sa":0.4178},{"date":"2025-11-14","o":35600.0,"h":35600.0,"l":34180.0,"c":35060.0,"v":16026.0,"dr":-0.019,"sa":0.4184},{"date":"2025-11-17","o":3460.0,"h":3465.0,"l":3402.5,"c":3400.0,"v":69843.0,"dr":-0.903,"sa":0.9975},{"date":"2025-11-18","o":3400.0,"h":3540.0,"l":3377.5,"c":3530.0,"v":84580.0,"dr":0.0382,"sa":0.9982},{"date":"2025-11-19","o":3600.0,"h":3600.0,"l":3352.5,"c":3375.0,"v":130997.0,"dr":-0.0439,"sa":0.9988},{"date":"2025-11-21","o":3280.0,"h":3320.0,"l":3230.0,"c":3285.0,"v":59077.0,"dr":-0.0267,"sa":0.9991},{"date":"2025-11-25","o":3302.5,"h":3357.5,"l":3272.5,"c":3320.0,"v":103332.0,"dr":0.0107,"sa":0.999},{"date":"2025-11-26","o":3325.0,"h":3407.5,"l":3297.5,"c":3407.5,"v":70266.0,"dr":0.0264,"sa":0.9993},{"date":"2025-11-27","o":3440.0,"h":3440.0,"l":3200.0,"c":3322.5,"v":34561.0,"dr":-0.0249,"sa":0.9992},{"date":"2025-11-28","o":3400.0,"h":3450.0,"l":3305.0,"c":3420.0,"v":47619.0,"dr":0.0293,"sa":0.9987},{"date":"2025-12-01","o":3400.0,"h":3462.5,"l":3340.0,"c":3467.5,"v":59188.0,"dr":0.0139,"sa":0.9988},{"date":"2025-12-02","o":3500.0,"h":3500.0,"l":3402.5,"c":3490.0,"v":52992.0,"dr":0.0065,"sa":0.9985},{"date":"2025-12-03","o":3470.0,"h":3470.0,"l":3237.5,"c":3275.0,"v":357681.0,"dr":-0.0616,"sa":1.0004},{"date":"2025-12-04","o":3350.0,"h":3350.0,"l":3200.0,"c":3260.0,"v":211862.0,"dr":-0.0046,"sa":0.9998},{"date":"2025-12-05","o":3230.0,"h":3287.5,"l":3077.5,"c":3185.0,"v":567640.0,"dr":-0.023,"sa":1.0001},{"date":"2025-12-09","o":3140.0,"h":3150.0,"l":2997.5,"c":3037.5,"v":360017.0,"dr":-0.0463,"sa":1.001},{"date":"2025-12-10","o":3060.0,"h":3060.0,"l":2922.5,"c":2927.5,"v":272729.0,"dr":-0.0362,"sa":1.0015},{"date":"2025-12-11","o":2927.5,"h":2992.5,"l":2915.0,"c":2965.0,"v":271818.0,"dr":0.0128,"sa":1.0014},{"date":"2025-12-12","o":3000.0,"h":3055.0,"l":2965.0,"c":3035.0,"v":246969.0,"dr":0.0236,"sa":1.0014},{"date":"2025-12-15","o":3060.0,"h":3060.0,"l":2960.0,"c":3010.0,"v":190560.0,"dr":-0.0082,"sa":1.0013},{"date":"2025-12-16","o":3075.0,"h":3075.0,"l":2960.0,"c":3050.0,"v":139667.0,"dr":0.0133,"sa":1.0014},{"date":"2025-12-17","o":3100.0,"h":3145.0,"l":3062.5,"c":3097.5,"v":235657.0,"dr":0.0156,"sa":1.0015},{"date":"2025-12-18","o":3117.5,"h":3122.5,"l":3020.0,"c":3035.0,"v":363179.0,"dr":-0.0202,"sa":1.0016},{"date":"2025-12-19","o":3030.0,"h":3085.0,"l":3020.0,"c":3067.5,"v":169046.0,"dr":0.0107,"sa":1.0014},{"date":"2025-12-22","o":3095.0,"h":3095.0,"l":2990.0,"c":3012.5,"v":182509.0,"dr":-0.0179,"sa":1.0014},{"date":"2025-12-23","o":3015.0,"h":3040.0,"l":2967.5,"c":2980.0,"v":138099.0,"dr":-0.0108,"sa":1.001},{"date":"2025-12-24","o":3005.0,"h":3005.0,"l":2950.0,"c":2985.0,"v":29505.0,"dr":0.0017,"sa":1.001},{"date":"2025-12-26","o":2985.0,"h":3092.5,"l":2985.0,"c":3042.5,"v":107902.0,"dr":0.0193,"sa":1.0012},{"date":"2025-12-29","o":3047.5,"h":3047.5,"l":2982.5,"c":3012.5,"v":101803.0,"dr":-0.0099,"sa":1.0007},{"date":"2025-12-30","o":3012.5,"h":3020.0,"l":2970.0,"c":2985.0,"v":96980.0,"dr":-0.0091,"sa":1.0004},{"date":"2026-01-02","o":2987.5,"h":3025.0,"l":2915.0,"c":2947.5,"v":179300.0,"dr":-0.0126,"sa":1.0005},{"date":"2026-01-05","o":2940.0,"h":2972.5,"l":2875.0,"c":2952.5,"v":153564.0,"dr":0.0017,"sa":1.0005},{"date":"2026-01-06","o":2967.5,"h":2967.5,"l":2875.0,"c":2925.0,"v":257896.0,"dr":-0.0093,"sa":1.0004},{"date":"2026-01-07","o":2925.0,"h":2960.0,"l":2882.5,"c":2917.5,"v":177158.0,"dr":-0.0026,"sa":1.0003},{"date":"2026-01-08","o":2915.0,"h":2920.0,"l":2860.0,"c":2905.0,"v":155304.0,"dr":-0.0043,"sa":0.9999},{"date":"2026-01-09","o":2900.0,"h":2920.0,"l":2830.0,"c":2850.0,"v":453703.0,"dr":-0.0189,"sa":1.0},{"date":"2026-01-12","o":2850.0,"h":2897.5,"l":2820.0,"c":2872.5,"v":834343.0,"dr":0.0079,"sa":0.9998},{"date":"2026-01-13","o":2875.0,"h":2910.0,"l":2827.5,"c":2875.0,"v":251406.0,"dr":0.0009,"sa":0.9998},{"date":"2026-01-14","o":2950.0,"h":2950.0,"l":2792.5,"c":2815.0,"v":278292.0,"dr":-0.0209,"sa":0.9997},{"date":"2026-01-15","o":2810.0,"h":2852.5,"l":2790.0,"c":2805.0,"v":208277.0,"dr":-0.0036,"sa":0.9996},{"date":"2026-01-16","o":2785.0,"h":2817.5,"l":2772.5,"c":2785.0,"v":403370.0,"dr":-0.0071,"sa":0.9996},{"date":"2026-01-19","o":2792.5,"h":2830.0,"l":2785.0,"c":2830.0,"v":68039.0,"dr":0.0162,"sa":0.9996},{"date":"2026-01-20","o":2830.0,"h":2847.5,"l":2785.0,"c":2802.5,"v":1369969.0,"dr":-0.0097,"sa":0.9996},{"date":"2026-01-21","o":2657.5,"h":2702.5,"l":2555.0,"c":2695.0,"v":2941937.0,"dr":-0.0384,"sa":1.0002},{"date":"2026-01-22","o":2700.0,"h":2732.5,"l":2617.5,"c":2637.5,"v":1115628.0,"dr":-0.0213,"sa":1.0003},{"date":"2026-01-23","o":2640.0,"h":2725.0,"l":2625.0,"c":2715.0,"v":1958646.0,"dr":0.0294,"sa":1.0007},{"date":"2026-01-26","o":2715.0,"h":2760.0,"l":2697.5,"c":2727.5,"v":714182.0,"dr":0.0046,"sa":1.0007},{"date":"2026-01-27","o":2725.0,"h":2725.0,"l":2650.0,"c":2692.5,"v":662279.0,"dr":-0.0128,"sa":1.0004},{"date":"2026-01-28","o":2700.0,"h":2725.0,"l":2655.0,"c":2687.5,"v":579987.0,"dr":-0.0019,"sa":1.0003},{"date":"2026-01-29","o":2685.0,"h":2685.0,"l":2592.5,"c":2615.0,"v":697952.0,"dr":-0.027,"sa":1.0005},{"date":"2026-01-30","o":2620.0,"h":2652.5,"l":2565.0,"c":2627.5,"v":413616.0,"dr":0.0048,"sa":0.9998},{"date":"2026-02-02","o":2650.0,"h":2665.0,"l":2577.5,"c":2595.0,"v":518111.0,"dr":-0.0124,"sa":0.9994},{"date":"2026-02-03","o":2600.0,"h":2612.5,"l":2487.0,"c":2512.5,"v":414852.0,"dr":-0.0318,"sa":0.9939},{"date":"2026-02-04","o":2607.5,"h":2607.5,"l":2471.0,"c":2532.5,"v":486756.0,"dr":0.008,"sa":0.9937},{"date":"2026-02-05","o":2562.5,"h":2592.5,"l":2505.0,"c":2557.5,"v":412211.0,"dr":0.0099,"sa":0.9937},{"date":"2026-02-06","o":2600.0,"h":2600.0,"l":2522.5,"c":2540.0,"v":331136.0,"dr":-0.0068,"sa":0.9937},{"date":"2026-02-09","o":2600.0,"h":2600.0,"l":2478.0,"c":2517.5,"v":544518.0,"dr":-0.0089,"sa":0.9937},{"date":"2026-02-10","o":2520.0,"h":2600.0,"l":2495.0,"c":2552.5,"v":357109.0,"dr":0.0139,"sa":0.9937},{"date":"2026-02-11","o":2550.0,"h":2582.5,"l":2437.0,"c":2469.0,"v":467833.0,"dr":-0.0327,"sa":0.9942},{"date":"2026-02-12","o":2470.0,"h":2470.0,"l":2303.0,"c":2358.0,"v":730243.0,"dr":-0.045,"sa":0.995},{"date":"2026-02-13","o":2360.0,"h":2380.0,"l":2300.0,"c":2366.0,"v":526897.0,"dr":0.0034,"sa":0.9948},{"date":"2026-02-18","o":2392.0,"h":2400.0,"l":2342.0,"c":2353.0,"v":416781.0,"dr":-0.0055,"sa":0.9948},{"date":"2026-02-19","o":2374.0,"h":2381.0,"l":2320.0,"c":2321.0,"v":217268.0,"dr":-0.0136,"sa":0.9944},{"date":"2026-02-20","o":2318.0,"h":2383.0,"l":2316.0,"c":2380.0,"v":198963.0,"dr":0.0254,"sa":0.9948},{"date":"2026-02-23","o":2370.0,"h":2380.0,"l":2250.0,"c":2297.0,"v":316844.0,"dr":-0.0349,"sa":0.9952},{"date":"2026-02-24","o":2297.0,"h":2350.0,"l":2265.0,"c":2342.0,"v":155509.0,"dr":0.0196,"sa":0.9954},{"date":"2026-02-25","o":2360.0,"h":2552.5,"l":2360.0,"c":2547.5,"v":528406.0,"dr":0.0877,"sa":0.9996},{"date":"2026-02-26","o":2575.0,"h":2647.5,"l":2555.0,"c":2640.0,"v":491589.0,"dr":0.0363,"sa":1.0002},{"date":"2026-02-27","o":2767.5,"h":2935.0,"l":2767.5,"c":2885.0,"v":2819423.0,"dr":0.0928,"sa":1.0046},{"date":"2026-03-02","o":2860.0,"h":2992.5,"l":2860.0,"c":2955.0,"v":940630.0,"dr":0.0243,"sa":1.0047},{"date":"2026-03-03","o":2915.0,"h":2990.0,"l":2847.5,"c":2977.5,"v":651392.0,"dr":0.0076,"sa":1.0045},{"date":"2026-03-04","o":2980.0,"h":3040.0,"l":2945.0,"c":3015.0,"v":666599.0,"dr":0.0126,"sa":1.0041},{"date":"2026-03-05","o":3005.0,"h":3050.0,"l":2960.0,"c":3025.0,"v":839110.0,"dr":0.0033,"sa":1.004},{"date":"2026-03-06","o":3025.0,"h":3070.0,"l":2990.0,"c":3025.0,"v":416412.0,"dr":0.0,"sa":1.004},{"date":"2026-03-09","o":3025.0,"h":3035.0,"l":2962.5,"c":3005.0,"v":282043.0,"dr":-0.0066,"sa":1.0038},{"date":"2026-03-10","o":2985.0,"h":2992.5,"l":2915.0,"c":2945.0,"v":272757.0,"dr":-0.02,"sa":1.004},{"date":"2026-03-11","o":2945.0,"h":2995.0,"l":2857.5,"c":2860.0,"v":161061.0,"dr":-0.0289,"sa":1.004},{"date":"2026-03-12","o":2875.0,"h":2892.5,"l":2842.5,"c":2842.5,"v":115646.0,"dr":-0.0061,"sa":1.0038},{"date":"2026-03-13","o":2860.0,"h":2917.5,"l":2847.5,"c":2912.5,"v":148419.0,"dr":0.0246,"sa":1.0041},{"date":"2026-03-16","o":2912.5,"h":2917.5,"l":2860.0,"c":2900.0,"v":272139.0,"dr":-0.0043,"sa":1.0039},{"date":"2026-03-17","o":2900.0,"h":2922.5,"l":2857.5,"c":2875.0,"v":106478.0,"dr":-0.0086,"sa":1.0037},{"date":"2026-03-18","o":2902.5,"h":2910.0,"l":2855.0,"c":2880.0,"v":131480.0,"dr":0.0017,"sa":1.0007},{"date":"2026-03-19","o":2910.0,"h":2920.0,"l":2762.5,"c":2797.5,"v":145935.0,"dr":-0.0286,"sa":1.0007},{"date":"2026-03-20","o":2780.0,"h":2800.0,"l":2762.5,"c":2795.0,"v":162745.0,"dr":-0.0009,"sa":1.0005},{"date":"2026-03-23","o":2795.0,"h":2862.5,"l":2790.0,"c":2840.0,"v":22939.0,"dr":0.0161,"sa":0.9999},{"date":"2026-03-25","o":2817.5,"h":2817.5,"l":2755.0,"c":2770.0,"v":185788.0,"dr":-0.0246,"sa":0.9998},{"date":"2026-03-26","o":2782.5,"h":2877.5,"l":2737.5,"c":2805.0,"v":212346.0,"dr":0.0126,"sa":0.9997},{"date":"2026-03-27","o":2860.0,"h":2875.0,"l":2795.0,"c":2857.5,"v":190290.0,"dr":0.0187,"sa":0.9991},{"date":"2026-03-30","o":2855.0,"h":2887.5,"l":2825.0,"c":2862.5,"v":337389.0,"dr":0.0017,"sa":0.9978},{"date":"2026-03-31","o":2890.0,"h":2960.0,"l":2870.0,"c":2945.0,"v":307130.0,"dr":0.0288,"sa":0.9982},{"date":"2026-04-01","o":2970.0,"h":2987.5,"l":2890.0,"c":2957.5,"v":117647.0,"dr":0.0042,"sa":0.9979},{"date":"2026-04-06","o":3107.5,"h":3172.5,"l":3020.0,"c":3037.5,"v":348241.0,"dr":0.027,"sa":0.9983},{"date":"2026-04-07","o":3042.5,"h":3105.0,"l":3032.5,"c":3055.0,"v":212123.0,"dr":0.0058,"sa":0.9982},{"date":"2026-04-08","o":3045.0,"h":3075.0,"l":2977.5,"c":3055.0,"v":110347.0,"dr":0.0,"sa":0.9972},{"date":"2026-04-09","o":3065.0,"h":3140.0,"l":3037.5,"c":3132.5,"v":232793.0,"dr":0.0254,"sa":0.9973},{"date":"2026-04-10","o":3130.0,"h":3167.5,"l":3107.5,"c":3152.5,"v":183235.0,"dr":0.0064,"sa":0.9972},{"date":"2026-04-13","o":3132.5,"h":3170.0,"l":3117.5,"c":3135.0,"v":386146.0,"dr":-0.0056,"sa":0.9965},{"date":"2026-04-14","o":3117.5,"h":3247.5,"l":3117.5,"c":3230.0,"v":188974.0,"dr":0.0303,"sa":0.997},{"date":"2026-04-15","o":3250.0,"h":3250.0,"l":3202.5,"c":3250.0,"v":452476.0,"dr":0.0062,"sa":0.997},{"date":"2026-04-16","o":3255.0,"h":3275.0,"l":3207.5,"c":3250.0,"v":312568.0,"dr":0.0,"sa":0.997},{"date":"2026-04-17","o":3095.0,"h":3150.0,"l":2927.5,"c":2970.0,"v":1220127.0,"dr":-0.0862,"sa":0.999},{"date":"2026-04-20","o":2970.0,"h":2982.5,"l":2860.0,"c":2905.0,"v":402151.0,"dr":-0.0219,"sa":0.9984},{"date":"2026-04-21","o":2910.0,"h":2910.0,"l":2830.0,"c":2837.5,"v":482603.0,"dr":-0.0232,"sa":0.9986},{"date":"2026-04-22","o":2850.0,"h":2877.5,"l":2837.5,"c":2867.5,"v":427124.0,"dr":0.0106,"sa":0.992},{"date":"2026-04-23","o":2902.5,"h":2915.0,"l":2845.0,"c":2865.0,"v":152666.0,"dr":-0.0009,"sa":0.9909},{"date":"2026-04-24","o":2860.0,"h":2897.5,"l":2840.0,"c":2885.0,"v":245439.0,"dr":0.007,"sa":0.9907},{"date":"2026-04-27","o":2877.5,"h":2930.0,"l":2850.0,"c":2900.0,"v":182170.0,"dr":0.0052,"sa":0.9895},{"date":"2026-04-28","o":2900.0,"h":2900.0,"l":2830.0,"c":2900.0,"v":164990.0,"dr":0.0,"sa":0.9884},{"date":"2026-04-29","o":2860.0,"h":2895.0,"l":2845.0,"c":2865.0,"v":137293.0,"dr":-0.0121,"sa":0.9882},{"date":"2026-04-30","o":2852.5,"h":2950.0,"l":2812.5,"c":2920.0,"v":159371.0,"dr":0.0192,"sa":0.9869},{"date":"2026-05-04","o":2897.5,"h":2897.5,"l":2830.0,"c":2840.0,"v":115284.0,"dr":-0.0274,"sa":0.9843},{"date":"2026-05-05","o":2850.0,"h":2850.0,"l":2715.0,"c":2730.0,"v":315613.0,"dr":-0.0387,"sa":0.9841},{"date":"2026-05-06","o":2712.5,"h":2735.0,"l":2655.0,"c":2732.5,"v":215414.0,"dr":0.0009,"sa":0.9822},{"date":"2026-05-07","o":2760.0,"h":2760.0,"l":2717.5,"c":2735.0,"v":139543.0,"dr":0.0009,"sa":0.9822},{"date":"2026-05-08","o":2730.0,"h":2742.5,"l":2700.0,"c":2707.5,"v":107044.0,"dr":-0.0101,"sa":0.9822},{"date":"2026-05-11","o":2690.0,"h":2715.0,"l":2607.5,"c":2630.0,"v":167730.0,"dr":-0.0286,"sa":0.9824},{"date":"2026-05-12","o":2650.0,"h":2765.0,"l":2650.0,"c":2700.0,"v":202276.0,"dr":0.0266,"sa":0.9828},{"date":"2026-05-13","o":2690.0,"h":2742.5,"l":2652.5,"c":2715.0,"v":81430.0,"dr":0.0056,"sa":0.9826},{"date":"2026-05-14","o":2725.0,"h":2745.0,"l":2675.0,"c":2687.5,"v":81700.0,"dr":-0.0101,"sa":0.9826},{"date":"2026-05-15","o":2700.0,"h":2770.0,"l":2687.5,"c":2700.0,"v":84476.0,"dr":0.0047,"sa":0.9824},{"date":"2026-05-18","o":2697.5,"h":2790.0,"l":2662.5,"c":2770.0,"v":91633.0,"dr":0.0259,"sa":0.9827},{"date":"2026-05-19","o":2787.5,"h":2835.0,"l":2757.5,"c":2775.0,"v":128865.0,"dr":0.0018,"sa":0.9827},{"date":"2026-05-20","o":2767.5,"h":2767.5,"l":2705.0,"c":2735.0,"v":130241.0,"dr":-0.0144,"sa":0.9825},{"date":"2026-05-21","o":2752.5,"h":2797.5,"l":2715.0,"c":2760.0,"v":138332.0,"dr":0.0091,"sa":0.9821},{"date":"2026-05-22","o":2760.0,"h":2760.0,"l":2722.5,"c":2750.0,"v":104894.0,"dr":-0.0036,"sa":0.982},{"date":"2026-05-26","o":2747.5,"h":2750.0,"l":2702.5,"c":2715.0,"v":86116.0,"dr":-0.0127,"sa":0.9814},{"date":"2026-05-27","o":2715.0,"h":2745.0,"l":2695.0,"c":2707.5,"v":83566.0,"dr":-0.0028,"sa":0.9812},{"date":"2026-05-28","o":2690.0,"h":2692.5,"l":2640.0,"c":2677.5,"v":399326.0,"dr":-0.0111,"sa":0.9811},{"date":"2026-05-29","o":2680.0,"h":2680.0,"l":2645.0,"c":2660.0,"v":171496.0,"dr":-0.0065,"sa":0.9811},{"date":"2026-06-01","o":2680.0,"h":2710.0,"l":2640.0,"c":2690.0,"v":186237.0,"dr":0.0113,"sa":0.9812},{"date":"2026-06-02","o":2760.0,"h":2760.0,"l":2600.0,"c":2632.5,"v":258086.0,"dr":-0.0214,"sa":0.9813},{"date":"2026-06-03","o":2620.0,"h":2620.0,"l":2550.0,"c":2580.0,"v":136061.0,"dr":-0.0199,"sa":0.9814},{"date":"2026-06-04","o":2600.0,"h":2640.0,"l":2565.0,"c":2575.0,"v":158589.0,"dr":-0.0019,"sa":0.9814},{"date":"2026-06-05","o":2640.0,"h":2640.0,"l":2560.0,"c":2592.5,"v":152155.0,"dr":0.0068,"sa":0.9803},{"date":"2026-06-08","o":2590.0,"h":2632.5,"l":2560.0,"c":2605.0,"v":307762.0,"dr":0.0048,"sa":0.9804},{"date":"2026-06-09","o":2627.5,"h":2627.5,"l":2560.0,"c":2570.0,"v":106282.0,"dr":-0.0134,"sa":0.9804},{"date":"2026-06-10","o":2570.0,"h":2602.5,"l":2547.5,"c":2570.0,"v":163077.0,"dr":0.0,"sa":0.9799},{"date":"2026-06-11","o":2570.0,"h":2570.0,"l":2482.0,"c":2530.0,"v":103220.0,"dr":-0.0156,"sa":0.98},{"date":"2026-06-12","o":2565.0,"h":2565.0,"l":2470.0,"c":2505.0,"v":89501.0,"dr":-0.0099,"sa":0.98},{"date":"2026-06-16","o":2560.0,"h":2560.0,"l":2431.0,"c":2465.0,"v":455600.0,"dr":-0.016,"sa":0.9798},{"date":"2026-06-17","o":2460.0,"h":2460.0,"l":2403.0,"c":2419.0,"v":307486.0,"dr":-0.0187,"sa":0.9799},{"date":"2026-06-18","o":2408.0,"h":2463.0,"l":2400.0,"c":2439.0,"v":555462.0,"dr":0.0083,"sa":0.9799},{"date":"2026-06-19","o":2470.0,"h":2530.0,"l":2450.0,"c":2525.0,"v":94648.0,"dr":0.0353,"sa":0.9807},{"date":"2026-06-22","o":2460.0,"h":2460.0,"l":2285.0,"c":2328.0,"v":997712.0,"dr":-0.078,"sa":0.9833},{"date":"2026-06-23","o":2360.0,"h":2400.0,"l":2331.0,"c":2366.0,"v":448870.0,"dr":0.0163,"sa":0.9835},{"date":"2026-06-24","o":2370.0,"h":2386.0,"l":2314.0,"c":2329.0,"v":408687.0,"dr":-0.0156,"sa":0.9835},{"date":"2026-06-25","o":2322.0,"h":2353.0,"l":2282.0,"c":2287.0,"v":268506.0,"dr":-0.018,"sa":0.9836},{"date":"2026-06-26","o":2325.0,"h":2421.0,"l":2324.0,"c":2379.0,"v":437335.0,"dr":0.0402,"sa":0.9846},{"date":"2026-06-29","o":2400.0,"h":2474.0,"l":2382.0,"c":2386.0,"v":355945.0,"dr":0.0029,"sa":0.9846},{"date":"2026-06-30","o":2390.0,"h":2390.0,"l":2335.0,"c":2338.0,"v":325710.0,"dr":-0.0201,"sa":0.9845},{"date":"2026-07-01","o":2350.0,"h":2446.0,"l":2350.0,"c":2435.0,"v":279760.0,"dr":0.0415,"sa":0.9829},{"date":"2026-07-02","o":2436.0,"h":2585.0,"l":2436.0,"c":2560.0,"v":588825.0,"dr":0.0513,"sa":0.9842},{"date":"2026-07-03","o":2590.0,"h":2635.0,"l":2540.0,"c":2607.5,"v":86597.0,"dr":0.0186,"sa":0.9844},{"date":"2026-07-06","o":2557.5,"h":2557.5,"l":2476.0,"c":2497.0,"v":414099.0,"dr":-0.0424,"sa":0.9846},{"date":"2026-07-07","o":2520.0,"h":2560.0,"l":2500.0,"c":2507.5,"v":191483.0,"dr":0.0042,"sa":0.9845},{"date":"2026-07-08","o":2510.0,"h":2525.0,"l":2470.0,"c":2490.0,"v":186599.0,"dr":-0.007,"sa":0.9842},{"date":"2026-07-10","o":2484.0,"h":2484.0,"l":2367.0,"c":2400.0,"v":342934.0,"dr":-0.0361,"sa":0.9847},{"date":"2026-07-13","o":2411.0,"h":2473.0,"l":2411.0,"c":2416.0,"v":293873.0,"dr":0.0067,"sa":0.9847},{"date":"2026-07-14","o":2386.0,"h":2416.0,"l":2331.0,"c":2392.0,"v":711873.0,"dr":-0.0099,"sa":0.9846},{"date":"2026-07-15","o":2400.0,"h":2438.0,"l":2380.0,"c":2407.0,"v":364611.0,"dr":0.0063,"sa":0.9844},{"date":"2026-07-16","o":2425.0,"h":2435.0,"l":2370.0,"c":2431.0,"v":314662.0,"dr":0.01,"sa":0.9845},{"date":"2026-07-17","o":2311.0,"h":2311.0,"l":2190.0,"c":2271.0,"v":1188017.0,"dr":-0.0658,"sa":0.9862},{"date":"2026-07-20","o":2254.0,"h":2254.0,"l":2193.0,"c":2219.0,"v":537026.0,"dr":-0.0229,"sa":0.9863},{"date":"2026-07-21","o":2224.0,"h":2257.0,"l":2186.0,"c":2254.0,"v":537579.0,"dr":0.0158,"sa":0.9866},{"date":"2026-07-22","o":2280.0,"h":2315.0,"l":2243.0,"c":2254.0,"v":488722.0,"dr":0.0,"sa":0.9858},{"date":"2026-07-23","o":2258.0,"h":2289.0,"l":2150.0,"c":2280.0,"v":301516.0,"dr":0.0115,"sa":0.9859},{"date":"2026-07-24","o":2296.0,"h":2358.0,"l":2250.0,"c":2341.0,"v":247165.0,"dr":0.0268,"sa":0.9864},{"date":"2026-07-27","o":2341.0,"h":2388.0,"l":2326.0,"c":2351.0,"v":190304.0,"dr":0.0043,"sa":0.9859},{"date":"2026-07-28","o":2395.0,"h":2457.0,"l":2375.0,"c":2412.0,"v":341915.0,"dr":0.0259,"sa":0.9856}]