[{"date":"2020-06-09","o":480.0,"h":501.33,"l":470.67,"c":490.0,"v":3060.0,"dr":-0.0014,"sa":0.9662},{"date":"2020-06-10","o":513.0,"h":537.0,"l":513.0,"c":533.0,"v":8055.0,"dr":0.0878,"sa":0.9692},{"date":"2020-06-11","o":530.0,"h":539.0,"l":496.33,"c":503.33,"v":4635.0,"dr":-0.0557,"sa":0.9708},{"date":"2020-06-12","o":503.67,"h":525.67,"l":455.0,"c":466.0,"v":5040.0,"dr":-0.0742,"sa":0.9743},{"date":"2020-06-16","o":506.67,"h":521.67,"l":483.33,"c":488.33,"v":2925.0,"dr":0.0479,"sa":0.9747},{"date":"2020-06-17","o":514.0,"h":514.0,"l":478.33,"c":479.0,"v":2970.0,"dr":-0.0191,"sa":0.9749},{"date":"2020-06-18","o":488.0,"h":500.67,"l":488.0,"c":489.33,"v":1800.0,"dr":0.0216,"sa":0.9744},{"date":"2020-06-19","o":505.33,"h":505.33,"l":485.33,"c":499.33,"v":1350.0,"dr":0.0204,"sa":0.9474},{"date":"2020-06-22","o":501.33,"h":506.33,"l":484.67,"c":500.0,"v":1215.0,"dr":0.0013,"sa":0.9475},{"date":"2020-06-23","o":498.33,"h":499.33,"l":479.33,"c":482.67,"v":2970.0,"dr":-0.0347,"sa":0.9479},{"date":"2020-06-24","o":466.67,"h":482.0,"l":460.0,"c":479.67,"v":3240.0,"dr":-0.0062,"sa":0.948},{"date":"2020-06-25","o":466.67,"h":473.33,"l":461.33,"c":473.33,"v":2475.0,"dr":-0.0132,"sa":0.9478},{"date":"2020-06-26","o":473.33,"h":473.33,"l":446.67,"c":459.0,"v":2925.0,"dr":-0.0303,"sa":0.9476},{"date":"2020-06-29","o":460.0,"h":472.33,"l":455.67,"c":471.33,"v":1710.0,"dr":0.0269,"sa":0.9462},{"date":"2020-06-30","o":483.33,"h":513.33,"l":483.33,"c":499.33,"v":5265.0,"dr":0.0594,"sa":0.9474},{"date":"2020-07-01","o":526.67,"h":543.33,"l":522.0,"c":539.67,"v":3870.0,"dr":0.0808,"sa":0.9482},{"date":"2020-07-02","o":566.67,"h":600.0,"l":566.67,"c":588.0,"v":9045.0,"dr":0.0896,"sa":0.9512},{"date":"2020-07-03","o":600.0,"h":616.0,"l":600.0,"c":613.33,"v":2340.0,"dr":0.0431,"sa":0.9516},{"date":"2020-07-06","o":643.33,"h":653.33,"l":630.33,"c":647.0,"v":5895.0,"dr":0.0549,"sa":0.9521},{"date":"2020-07-07","o":660.0,"h":686.67,"l":653.33,"c":686.67,"v":6660.0,"dr":0.0613,"sa":0.9533},{"date":"2020-07-08","o":686.67,"h":696.67,"l":640.0,"c":664.0,"v":5625.0,"dr":-0.033,"sa":0.9525},{"date":"2020-07-13","o":730.33,"h":866.67,"l":730.33,"c":763.0,"v":23040.0,"dr":0.1491,"sa":0.9589},{"date":"2020-07-14","o":760.0,"h":786.67,"l":710.67,"c":779.67,"v":12150.0,"dr":0.0218,"sa":0.9588},{"date":"2020-07-15","o":779.33,"h":786.67,"l":733.33,"c":775.0,"v":8325.0,"dr":-0.006,"sa":0.959},{"date":"2020-07-16","o":749.67,"h":776.67,"l":733.33,"c":763.0,"v":4545.0,"dr":-0.0155,"sa":0.9594},{"date":"2020-07-17","o":773.33,"h":793.33,"l":762.67,"c":793.0,"v":5175.0,"dr":0.0393,"sa":0.9598},{"date":"2020-07-20","o":800.0,"h":876.67,"l":766.67,"c":872.67,"v":8325.0,"dr":0.1005,"sa":0.963},{"date":"2020-07-21","o":866.67,"h":880.0,"l":824.0,"c":843.67,"v":9405.0,"dr":-0.0332,"sa":0.9628},{"date":"2020-07-22","o":853.33,"h":861.33,"l":813.33,"c":839.67,"v":5760.0,"dr":-0.0047,"sa":0.9629},{"date":"2020-07-23","o":853.0,"h":853.0,"l":756.67,"c":774.0,"v":11025.0,"dr":-0.0782,"sa":0.9666},{"date":"2020-07-24","o":745.33,"h":750.0,"l":708.67,"c":742.67,"v":10395.0,"dr":-0.0405,"sa":0.9681},{"date":"2020-07-27","o":780.0,"h":812.0,"l":736.0,"c":807.67,"v":6525.0,"dr":0.0875,"sa":0.9707},{"date":"2020-07-28","o":798.67,"h":816.67,"l":783.33,"c":800.33,"v":6030.0,"dr":-0.0091,"sa":0.9709},{"date":"2020-07-29","o":819.67,"h":819.67,"l":786.67,"c":796.67,"v":1980.0,"dr":-0.0046,"sa":0.9706},{"date":"2020-07-30","o":780.0,"h":816.67,"l":780.0,"c":816.67,"v":3162.0,"dr":0.0251,"sa":0.9707},{"date":"2020-07-31","o":834.33,"h":834.33,"l":786.67,"c":800.33,"v":8670.0,"dr":-0.02,"sa":0.9712},{"date":"2020-08-03","o":833.33,"h":847.33,"l":800.67,"c":807.33,"v":10008.0,"dr":0.0087,"sa":0.9709},{"date":"2020-08-04","o":806.67,"h":809.67,"l":756.67,"c":804.67,"v":6762.0,"dr":-0.0033,"sa":0.971},{"date":"2020-08-05","o":813.33,"h":813.33,"l":782.0,"c":804.0,"v":5373.0,"dr":-0.0008,"sa":0.9705},{"date":"2020-08-06","o":811.67,"h":830.0,"l":803.33,"c":829.0,"v":4569.0,"dr":0.0311,"sa":0.9705},{"date":"2020-08-07","o":839.67,"h":839.67,"l":806.67,"c":829.0,"v":9792.0,"dr":0.0,"sa":0.9706},{"date":"2020-08-10","o":825.67,"h":825.67,"l":790.0,"c":808.0,"v":4683.0,"dr":-0.0253,"sa":0.9631},{"date":"2020-08-11","o":811.67,"h":811.67,"l":789.0,"c":789.67,"v":5694.0,"dr":-0.0227,"sa":0.9635},{"date":"2020-08-12","o":821.33,"h":927.67,"l":821.33,"c":901.0,"v":27603.0,"dr":0.141,"sa":0.9718},{"date":"2020-08-13","o":926.67,"h":963.33,"l":918.67,"c":946.0,"v":12777.0,"dr":0.0499,"sa":0.972},{"date":"2020-08-14","o":973.33,"h":973.33,"l":926.67,"c":933.67,"v":10482.0,"dr":-0.013,"sa":0.9721},{"date":"2020-08-18","o":1053.33,"h":1100.0,"l":1031.33,"c":1092.0,"v":15153.0,"dr":0.1696,"sa":0.9845},{"date":"2020-08-19","o":1053.33,"h":1112.0,"l":1026.67,"c":1103.0,"v":10536.0,"dr":0.0101,"sa":0.9843},{"date":"2020-08-20","o":1113.33,"h":1203.33,"l":1113.33,"c":1199.0,"v":11511.0,"dr":0.087,"sa":0.9865},{"date":"2020-08-21","o":1260.0,"h":1265.0,"l":1213.33,"c":1227.0,"v":17220.0,"dr":0.0234,"sa":0.9861},{"date":"2020-08-24","o":1216.67,"h":1229.67,"l":1146.67,"c":1193.33,"v":14250.0,"dr":-0.0274,"sa":0.9869},{"date":"2020-08-25","o":1193.0,"h":1193.0,"l":1152.67,"c":1181.0,"v":13608.0,"dr":-0.0103,"sa":0.9872},{"date":"2020-08-26","o":1190.0,"h":1256.33,"l":1190.0,"c":1236.0,"v":6486.0,"dr":0.0466,"sa":0.9873},{"date":"2020-08-27","o":1242.0,"h":1277.0,"l":1200.0,"c":1241.0,"v":8205.0,"dr":0.004,"sa":0.9565},{"date":"2020-08-28","o":1266.67,"h":1283.33,"l":1225.67,"c":1228.0,"v":6399.0,"dr":-0.0105,"sa":0.9561},{"date":"2020-08-31","o":1300.0,"h":1500.0,"l":1300.0,"c":1456.33,"v":80226.0,"dr":0.1859,"sa":0.9656},{"date":"2020-09-01","o":1456.67,"h":1467.33,"l":1332.67,"c":1348.0,"v":96801.0,"dr":-0.0744,"sa":0.9698},{"date":"2020-09-02","o":1266.33,"h":1306.33,"l":1150.0,"c":1240.67,"v":87102.0,"dr":-0.0796,"sa":0.9721},{"date":"2020-09-03","o":1181.67,"h":1200.0,"l":1100.0,"c":1117.0,"v":78468.0,"dr":-0.0997,"sa":0.9737},{"date":"2020-09-04","o":1100.0,"h":1186.33,"l":1000.0,"c":1171.0,"v":106656.0,"dr":0.0483,"sa":0.9743},{"date":"2020-09-07","o":1166.67,"h":1167.0,"l":1067.0,"c":1114.0,"v":32301.0,"dr":-0.0487,"sa":0.9743},{"date":"2020-09-08","o":966.67,"h":1030.0,"l":900.0,"c":906.67,"v":176076.0,"dr":-0.1861,"sa":0.9947},{"date":"2020-09-09","o":975.0,"h":1050.0,"l":946.67,"c":1031.0,"v":102357.0,"dr":0.1371,"sa":1.0023},{"date":"2020-09-10","o":1066.67,"h":1132.67,"l":1033.33,"c":1064.67,"v":115677.0,"dr":0.0327,"sa":1.0013},{"date":"2020-09-11","o":1066.33,"h":1080.0,"l":1033.67,"c":1066.33,"v":35385.0,"dr":0.0016,"sa":1.0003},{"date":"2020-09-14","o":1093.67,"h":1215.0,"l":1093.67,"c":1209.0,"v":77109.0,"dr":0.1338,"sa":1.0073},{"date":"2020-09-15","o":1283.33,"h":1314.67,"l":1252.33,"c":1295.33,"v":110163.0,"dr":0.0714,"sa":1.0083},{"date":"2020-09-16","o":1333.33,"h":1426.67,"l":1290.0,"c":1299.0,"v":75951.0,"dr":0.0028,"sa":1.0083},{"date":"2020-09-17","o":1260.0,"h":1300.0,"l":1219.0,"c":1236.0,"v":51564.0,"dr":-0.0485,"sa":1.0102},{"date":"2020-09-18","o":1320.0,"h":1366.67,"l":1287.0,"c":1353.67,"v":58338.0,"dr":0.0952,"sa":1.0123},{"date":"2020-09-21","o":1379.0,"h":1426.67,"l":1240.0,"c":1410.67,"v":98772.0,"dr":0.0421,"sa":1.0127},{"date":"2020-09-22","o":1359.67,"h":1379.33,"l":1300.33,"c":1377.0,"v":127494.0,"dr":-0.0239,"sa":1.0133},{"date":"2020-09-23","o":1313.33,"h":1333.33,"l":1259.0,"c":1278.67,"v":129105.0,"dr":-0.0714,"sa":1.0132},{"date":"2020-09-24","o":1263.33,"h":1293.33,"l":1200.67,"c":1246.33,"v":85932.0,"dr":-0.0253,"sa":1.014},{"date":"2020-09-25","o":1283.33,"h":1310.0,"l":1283.33,"c":1306.67,"v":43965.0,"dr":0.0484,"sa":1.0144},{"date":"2020-09-28","o":1350.0,"h":1364.0,"l":1325.0,"c":1353.67,"v":71424.0,"dr":0.036,"sa":1.0143},{"date":"2020-09-29","o":1341.67,"h":1398.33,"l":1326.67,"c":1371.0,"v":57204.0,"dr":0.0128,"sa":1.0143},{"date":"2020-09-30","o":1396.67,"h":1416.67,"l":1370.67,"c":1384.67,"v":40194.0,"dr":0.01,"sa":1.0138},{"date":"2020-10-01","o":1413.0,"h":1466.33,"l":1409.67,"c":1463.0,"v":53121.0,"dr":0.0566,"sa":1.0147},{"date":"2020-10-02","o":1416.67,"h":1449.33,"l":1383.33,"c":1405.67,"v":94191.0,"dr":-0.0392,"sa":1.0147},{"date":"2020-10-05","o":1443.67,"h":1500.0,"l":1410.0,"c":1434.67,"v":61644.0,"dr":0.0206,"sa":1.0146},{"date":"2020-10-06","o":1429.67,"h":1444.67,"l":1370.33,"c":1402.67,"v":44607.0,"dr":-0.0223,"sa":1.0075},{"date":"2020-10-07","o":1433.33,"h":1449.67,"l":1406.67,"c":1426.0,"v":39699.0,"dr":0.0166,"sa":1.0074},{"date":"2020-10-08","o":1450.0,"h":1470.0,"l":1440.33,"c":1448.67,"v":35052.0,"dr":0.0159,"sa":1.0065},{"date":"2020-10-09","o":1458.33,"h":1506.0,"l":1456.67,"c":1499.0,"v":48465.0,"dr":0.0347,"sa":1.0066},{"date":"2020-10-13","o":1505.0,"h":1590.0,"l":1500.0,"c":1586.67,"v":44670.0,"dr":0.0585,"sa":1.0061},{"date":"2020-10-14","o":1606.67,"h":1708.0,"l":1603.33,"c":1701.0,"v":64977.0,"dr":0.0721,"sa":1.0076},{"date":"2020-10-15","o":1697.33,"h":1709.67,"l":1653.33,"c":1698.0,"v":75177.0,"dr":-0.0018,"sa":1.005},{"date":"2020-10-16","o":1713.33,"h":1750.0,"l":1650.0,"c":1654.67,"v":58647.0,"dr":-0.0255,"sa":1.0052},{"date":"2020-10-19","o":1673.33,"h":1673.33,"l":1586.67,"c":1590.33,"v":58311.0,"dr":-0.0389,"sa":1.0065},{"date":"2020-10-20","o":1576.33,"h":1624.0,"l":1515.0,"c":1611.67,"v":60552.0,"dr":0.0134,"sa":1.0062},{"date":"2020-10-21","o":1633.33,"h":1726.67,"l":1620.0,"c":1687.67,"v":54990.0,"dr":0.0472,"sa":1.0066},{"date":"2020-10-22","o":1766.67,"h":1833.33,"l":1691.67,"c":1745.33,"v":63648.0,"dr":0.0342,"sa":1.0063},{"date":"2020-10-23","o":1668.33,"h":1700.0,"l":1610.0,"c":1693.0,"v":73878.0,"dr":-0.03,"sa":1.0071},{"date":"2020-10-26","o":1688.33,"h":1688.33,"l":1533.33,"c":1550.33,"v":52254.0,"dr":-0.0843,"sa":1.0112},{"date":"2020-10-27","o":1534.0,"h":1620.67,"l":1533.33,"c":1555.67,"v":35748.0,"dr":0.0034,"sa":1.0112},{"date":"2020-10-28","o":1546.67,"h":1546.67,"l":1425.0,"c":1437.0,"v":78729.0,"dr":-0.0763,"sa":1.0136},{"date":"2020-10-29","o":1433.33,"h":1483.67,"l":1373.33,"c":1459.0,"v":25128.0,"dr":0.0153,"sa":1.0132},{"date":"2020-10-30","o":1432.67,"h":1432.67,"l":1316.67,"c":1328.67,"v":40389.0,"dr":-0.0893,"sa":1.0183},{"date":"2020-11-02","o":1330.0,"h":1366.33,"l":1306.67,"c":1337.0,"v":62535.0,"dr":0.0063,"sa":1.0168},{"date":"2020-11-03","o":1335.0,"h":1462.33,"l":1335.0,"c":1454.33,"v":33351.0,"dr":0.0878,"sa":1.019},{"date":"2020-11-04","o":1485.33,"h":1540.67,"l":1409.67,"c":1425.67,"v":48276.0,"dr":-0.0197,"sa":1.0005},{"date":"2020-11-05","o":1465.67,"h":1483.0,"l":1430.0,"c":1475.67,"v":42849.0,"dr":0.0351,"sa":0.9966},{"date":"2020-11-06","o":1481.67,"h":1481.67,"l":1418.33,"c":1437.67,"v":12045.0,"dr":-0.0258,"sa":0.9973},{"date":"2020-11-09","o":1523.33,"h":1523.33,"l":1416.67,"c":1420.33,"v":29673.0,"dr":-0.0121,"sa":0.9911},{"date":"2020-11-10","o":1420.0,"h":1420.0,"l":1314.0,"c":1357.67,"v":44220.0,"dr":-0.0441,"sa":0.9927},{"date":"2020-11-11","o":1367.0,"h":1399.67,"l":1366.67,"c":1395.33,"v":14853.0,"dr":0.0277,"sa":0.9924},{"date":"2020-11-12","o":1400.0,"h":1410.0,"l":1356.67,"c":1374.67,"v":18477.0,"dr":-0.0148,"sa":0.9927},{"date":"2020-11-13","o":1380.0,"h":1399.33,"l":1333.0,"c":1338.67,"v":13668.0,"dr":-0.0262,"sa":0.9935},{"date":"2020-11-16","o":1353.33,"h":1363.33,"l":1334.0,"c":1360.33,"v":15573.0,"dr":0.0162,"sa":0.993},{"date":"2020-11-17","o":1470.67,"h":1533.33,"l":1437.0,"c":1486.33,"v":77739.0,"dr":0.0926,"sa":0.9963},{"date":"2020-11-18","o":1516.67,"h":1653.33,"l":1493.33,"c":1645.33,"v":143316.0,"dr":0.107,"sa":1.0003},{"date":"2020-11-19","o":1660.0,"h":1716.67,"l":1647.33,"c":1688.67,"v":101568.0,"dr":0.0263,"sa":1.0001},{"date":"2020-11-20","o":1690.0,"h":1699.67,"l":1660.0,"c":1683.67,"v":90114.0,"dr":-0.003,"sa":1.0003},{"date":"2020-11-24","o":1820.67,"h":1863.33,"l":1750.0,"c":1861.0,"v":86124.0,"dr":0.1053,"sa":1.0043},{"date":"2020-11-25","o":1830.0,"h":1915.0,"l":1786.0,"c":1908.0,"v":64515.0,"dr":0.0253,"sa":1.0044},{"date":"2020-11-26","o":1908.0,"h":1946.67,"l":1900.0,"c":1944.0,"v":12909.0,"dr":0.0189,"sa":1.004},{"date":"2020-11-27","o":1963.33,"h":2011.67,"l":1940.0,"c":1963.0,"v":44466.0,"dr":0.0098,"sa":1.004},{"date":"2020-11-30","o":1983.33,"h":2036.33,"l":1836.0,"c":1952.0,"v":97533.0,"dr":-0.0056,"sa":1.0042},{"date":"2020-12-01","o":1960.0,"h":2026.67,"l":1902.67,"c":1924.67,"v":44646.0,"dr":-0.014,"sa":1.0034},{"date":"2020-12-02","o":1866.0,"h":1890.0,"l":1805.0,"c":1846.67,"v":70287.0,"dr":-0.0405,"sa":1.0048},{"date":"2020-12-03","o":1948.33,"h":1963.67,"l":1909.67,"c":1930.0,"v":53133.0,"dr":0.0451,"sa":1.0025},{"date":"2020-12-04","o":1930.0,"h":1944.67,"l":1900.0,"c":1914.0,"v":22770.0,"dr":-0.0083,"sa":1.0026},{"date":"2020-12-09","o":2066.67,"h":2115.67,"l":1869.0,"c":1915.67,"v":105990.0,"dr":0.0009,"sa":1.0013},{"date":"2020-12-10","o":1849.33,"h":1966.67,"l":1808.67,"c":1948.33,"v":100665.0,"dr":0.017,"sa":1.0013},{"date":"2020-12-11","o":1946.33,"h":1966.0,"l":1890.33,"c":1960.67,"v":32454.0,"dr":0.0063,"sa":1.0012},{"date":"2020-12-14","o":1966.67,"h":2045.0,"l":1933.33,"c":2030.0,"v":58038.0,"dr":0.0354,"sa":1.0013},{"date":"2020-12-15","o":2051.67,"h":2066.67,"l":2000.0,"c":2030.33,"v":39438.0,"dr":0.0002,"sa":1.0014},{"date":"2020-12-16","o":2030.0,"h":2030.0,"l":1940.0,"c":1980.0,"v":45741.0,"dr":-0.0248,"sa":1.002},{"date":"2020-12-17","o":2000.0,"h":2054.67,"l":1976.33,"c":2046.0,"v":29622.0,"dr":0.0333,"sa":1.0022},{"date":"2020-12-18","o":2078.33,"h":2183.33,"l":2074.67,"c":2139.0,"v":68118.0,"dr":0.0455,"sa":1.0027},{"date":"2020-12-21","o":2076.33,"h":2123.33,"l":2033.33,"c":2061.0,"v":58134.0,"dr":-0.0365,"sa":1.0036},{"date":"2020-12-22","o":2056.33,"h":2056.67,"l":1933.33,"c":1988.0,"v":51978.0,"dr":-0.0354,"sa":1.004},{"date":"2020-12-23","o":1989.33,"h":2061.33,"l":1951.33,"c":2060.0,"v":41328.0,"dr":0.0362,"sa":1.0043},{"date":"2020-12-28","o":2117.0,"h":2166.33,"l":2000.0,"c":2119.33,"v":38322.0,"dr":0.0288,"sa":1.0043},{"date":"2020-12-29","o":2113.0,"h":2146.0,"l":2066.67,"c":2113.67,"v":16248.0,"dr":-0.0027,"sa":1.0043},{"date":"2020-12-30","o":2133.33,"h":2213.33,"l":2117.0,"c":2199.33,"v":35364.0,"dr":0.0405,"sa":1.0045},{"date":"2021-01-04","o":2250.0,"h":2385.67,"l":2250.0,"c":2378.67,"v":70692.0,"dr":0.0815,"sa":1.0052},{"date":"2021-01-05","o":2379.33,"h":2450.0,"l":2345.0,"c":2433.67,"v":55731.0,"dr":0.0231,"sa":1.0049},{"date":"2021-01-06","o":2456.67,"h":2566.33,"l":2456.67,"c":2491.67,"v":65079.0,"dr":0.0238,"sa":1.0049},{"date":"2021-01-07","o":2540.67,"h":2678.33,"l":2540.67,"c":2672.0,"v":72132.0,"dr":0.0724,"sa":1.0064},{"date":"2021-01-08","o":2763.67,"h":2933.0,"l":2763.67,"c":2872.0,"v":157068.0,"dr":0.0749,"sa":1.0082},{"date":"2021-01-11","o":2849.67,"h":2866.67,"l":2703.0,"c":2750.33,"v":93078.0,"dr":-0.0424,"sa":1.0097},{"date":"2021-01-12","o":2761.67,"h":2905.0,"l":2761.67,"c":2848.67,"v":56220.0,"dr":0.0358,"sa":1.0097},{"date":"2021-01-13","o":2850.0,"h":2892.0,"l":2750.0,"c":2844.33,"v":43239.0,"dr":-0.0015,"sa":1.0098},{"date":"2021-01-14","o":2830.0,"h":2886.0,"l":2766.67,"c":2833.33,"v":34632.0,"dr":-0.0039,"sa":1.0098},{"date":"2021-01-15","o":2836.67,"h":2889.67,"l":2750.0,"c":2767.33,"v":24849.0,"dr":-0.0233,"sa":1.0105},{"date":"2021-01-18","o":2733.33,"h":2733.33,"l":2600.0,"c":2717.67,"v":17196.0,"dr":-0.0179,"sa":1.0103},{"date":"2021-01-19","o":2770.0,"h":2856.67,"l":2770.0,"c":2810.67,"v":28701.0,"dr":0.0342,"sa":1.0105},{"date":"2021-01-20","o":2880.0,"h":2898.0,"l":2795.33,"c":2843.67,"v":34203.0,"dr":0.0117,"sa":1.0091},{"date":"2021-01-21","o":2870.0,"h":2883.0,"l":2826.67,"c":2853.0,"v":21039.0,"dr":0.0033,"sa":1.0088},{"date":"2021-01-22","o":2833.0,"h":2860.33,"l":2793.33,"c":2845.0,"v":20955.0,"dr":-0.0028,"sa":1.0085},{"date":"2021-01-25","o":2883.33,"h":3043.0,"l":2834.33,"c":2960.33,"v":50982.0,"dr":0.0405,"sa":1.0089},{"date":"2021-01-26","o":2966.67,"h":3033.0,"l":2959.33,"c":3025.67,"v":24648.0,"dr":0.0221,"sa":1.0053},{"date":"2021-01-27","o":3023.0,"h":3033.33,"l":2933.33,"c":2959.33,"v":27168.0,"dr":-0.0219,"sa":1.005},{"date":"2021-01-28","o":2836.67,"h":2908.33,"l":2749.0,"c":2903.33,"v":69321.0,"dr":-0.0189,"sa":1.0049},{"date":"2021-01-29","o":2890.0,"h":2890.0,"l":2672.33,"c":2685.33,"v":64008.0,"dr":-0.0751,"sa":1.0074},{"date":"2021-02-01","o":2741.0,"h":2866.67,"l":2729.0,"c":2858.33,"v":36690.0,"dr":0.0644,"sa":1.0086},{"date":"2021-02-02","o":2877.67,"h":3031.67,"l":2877.67,"c":3022.33,"v":40755.0,"dr":0.0574,"sa":1.0094},{"date":"2021-02-03","o":3033.0,"h":3033.33,"l":2943.33,"c":2967.33,"v":31530.0,"dr":-0.0182,"sa":1.0095},{"date":"2021-02-04","o":2967.33,"h":2981.33,"l":2881.67,"c":2946.0,"v":24417.0,"dr":-0.0072,"sa":1.009},{"date":"2021-02-05","o":2946.67,"h":3005.0,"l":2916.67,"c":2948.0,"v":27798.0,"dr":0.0007,"sa":1.0091},{"date":"2021-02-08","o":2933.33,"h":3033.33,"l":2933.33,"c":2964.0,"v":33810.0,"dr":0.0054,"sa":1.0088},{"date":"2021-02-09","o":2980.0,"h":2980.0,"l":2900.0,"c":2915.67,"v":21615.0,"dr":-0.0163,"sa":1.0092},{"date":"2021-02-10","o":2925.0,"h":2925.0,"l":2757.0,"c":2806.33,"v":59241.0,"dr":-0.0375,"sa":1.0103},{"date":"2021-02-11","o":2806.67,"h":2861.33,"l":2730.33,"c":2741.67,"v":42009.0,"dr":-0.023,"sa":1.0106},{"date":"2021-02-12","o":2737.67,"h":2741.67,"l":2660.0,"c":2696.67,"v":33267.0,"dr":-0.0164,"sa":1.0077},{"date":"2021-02-17","o":2640.0,"h":2640.0,"l":2533.67,"c":2614.67,"v":59751.0,"dr":-0.0304,"sa":1.0084},{"date":"2021-02-18","o":2600.0,"h":2602.0,"l":2493.67,"c":2549.67,"v":30282.0,"dr":-0.0249,"sa":0.9999},{"date":"2021-02-19","o":2599.67,"h":2599.67,"l":2493.67,"c":2498.67,"v":27135.0,"dr":-0.02,"sa":0.974},{"date":"2021-02-22","o":2462.67,"h":2462.67,"l":2316.0,"c":2323.0,"v":46173.0,"dr":-0.0703,"sa":0.9497},{"date":"2021-02-23","o":2233.0,"h":2234.0,"l":1967.0,"c":2194.33,"v":95025.0,"dr":-0.0554,"sa":0.9519},{"date":"2021-02-24","o":2266.67,"h":2383.0,"l":2233.33,"c":2370.0,"v":72870.0,"dr":0.0801,"sa":0.9542},{"date":"2021-02-25","o":2366.67,"h":2413.33,"l":2250.0,"c":2277.33,"v":47400.0,"dr":-0.0391,"sa":0.9543},{"date":"2021-02-26","o":2286.67,"h":2323.0,"l":2183.33,"c":2269.67,"v":49245.0,"dr":-0.0034,"sa":0.9543},{"date":"2021-03-01","o":2290.33,"h":2383.33,"l":2269.67,"c":2382.33,"v":41031.0,"dr":0.0496,"sa":0.9547},{"date":"2021-03-02","o":2400.0,"h":2416.67,"l":2310.0,"c":2331.0,"v":21882.0,"dr":-0.0215,"sa":0.9541},{"date":"2021-03-03","o":2318.33,"h":2348.33,"l":2230.33,"c":2236.67,"v":39222.0,"dr":-0.0405,"sa":0.9553},{"date":"2021-03-04","o":2233.33,"h":2259.0,"l":2046.67,"c":2085.0,"v":134481.0,"dr":-0.0678,"sa":0.9584},{"date":"2021-03-05","o":2085.0,"h":2147.67,"l":1845.33,"c":2031.67,"v":225093.0,"dr":-0.0256,"sa":0.9589},{"date":"2021-03-08","o":1993.67,"h":2100.0,"l":1918.0,"c":1936.67,"v":68577.0,"dr":-0.0468,"sa":0.9584},{"date":"2021-03-09","o":1945.67,"h":2329.67,"l":1945.67,"c":2284.67,"v":96081.0,"dr":0.1797,"sa":0.9725},{"date":"2021-03-10","o":2334.67,"h":2456.67,"l":2200.0,"c":2275.0,"v":116478.0,"dr":-0.0042,"sa":0.9726},{"date":"2021-03-11","o":2321.33,"h":2356.33,"l":2266.67,"c":2317.0,"v":44151.0,"dr":0.0185,"sa":0.9618},{"date":"2021-03-12","o":2286.67,"h":2328.33,"l":2233.33,"c":2302.33,"v":27081.0,"dr":-0.0063,"sa":0.9541},{"date":"2021-03-15","o":2310.0,"h":2386.67,"l":2310.0,"c":2375.0,"v":30075.0,"dr":0.0316,"sa":0.9532},{"date":"2021-03-16","o":2373.33,"h":2374.67,"l":2260.0,"c":2283.0,"v":31644.0,"dr":-0.0387,"sa":0.9467},{"date":"2021-03-17","o":2260.0,"h":2360.0,"l":2233.33,"c":2349.0,"v":39534.0,"dr":0.0289,"sa":0.9464},{"date":"2021-03-18","o":2316.67,"h":2316.67,"l":2200.0,"c":2204.0,"v":30843.0,"dr":-0.0617,"sa":0.9492},{"date":"2021-03-19","o":2161.83,"h":2207.83,"l":2096.0,"c":2179.5,"v":37410.0,"dr":-0.0111,"sa":0.9493},{"date":"2021-03-22","o":2248.33,"h":2342.33,"l":2248.33,"c":2257.5,"v":36141.0,"dr":0.0358,"sa":0.9478},{"date":"2021-03-23","o":2266.67,"h":2273.5,"l":2189.17,"c":2196.67,"v":35349.0,"dr":-0.0269,"sa":0.9441},{"date":"2021-03-25","o":2086.83,"h":2166.0,"l":2011.0,"c":2100.0,"v":9.0,"dr":-0.044,"sa":0.9452},{"date":"2021-03-26","o":2120.0,"h":2120.0,"l":1956.67,"c":1995.83,"v":35316.0,"dr":-0.0496,"sa":0.9471},{"date":"2021-03-29","o":1989.67,"h":1989.67,"l":1916.67,"c":1970.17,"v":29016.0,"dr":-0.0129,"sa":0.9409},{"date":"2021-03-30","o":1933.33,"h":2085.33,"l":1900.33,"c":2075.33,"v":49884.0,"dr":0.0534,"sa":0.9385},{"date":"2021-03-31","o":2089.5,"h":2216.33,"l":2089.5,"c":2203.33,"v":32580.0,"dr":0.0617,"sa":0.929},{"date":"2021-04-05","o":2280.0,"h":2333.33,"l":2263.33,"c":2289.33,"v":37464.0,"dr":0.039,"sa":0.9281},{"date":"2021-04-06","o":2269.0,"h":2324.5,"l":2250.0,"c":2312.17,"v":30405.0,"dr":0.01,"sa":0.9084},{"date":"2021-04-07","o":2313.33,"h":2323.33,"l":2235.0,"c":2249.17,"v":24429.0,"dr":-0.0272,"sa":0.878},{"date":"2021-04-08","o":2266.67,"h":2323.33,"l":2257.17,"c":2300.17,"v":19965.0,"dr":0.0227,"sa":0.8776},{"date":"2021-04-09","o":2300.0,"h":2300.0,"l":2259.0,"c":2279.0,"v":14715.0,"dr":-0.0092,"sa":0.8572},{"date":"2021-04-12","o":2317.67,"h":2369.33,"l":2317.67,"c":2363.33,"v":22539.0,"dr":0.037,"sa":0.8538},{"date":"2021-04-13","o":2433.33,"h":2570.0,"l":2433.33,"c":2562.83,"v":75363.0,"dr":0.0844,"sa":0.8569},{"date":"2021-04-14","o":2570.33,"h":2600.0,"l":2450.0,"c":2462.5,"v":50727.0,"dr":-0.0391,"sa":0.8575},{"date":"2021-04-15","o":2462.67,"h":2513.33,"l":2432.67,"c":2497.83,"v":32631.0,"dr":0.0143,"sa":0.8567},{"date":"2021-04-16","o":2495.0,"h":2531.67,"l":2445.33,"c":2493.5,"v":17958.0,"dr":-0.0017,"sa":0.8542},{"date":"2021-04-19","o":2416.33,"h":2420.17,"l":2330.17,"c":2409.67,"v":57456.0,"dr":-0.0336,"sa":0.8533},{"date":"2021-04-20","o":2440.0,"h":2491.0,"l":2401.67,"c":2452.0,"v":30210.0,"dr":0.0176,"sa":0.8499},{"date":"2021-04-21","o":2440.0,"h":2540.17,"l":2400.5,"c":2531.83,"v":22830.0,"dr":0.0326,"sa":0.8489},{"date":"2021-04-22","o":2533.33,"h":2563.0,"l":2441.33,"c":2445.33,"v":38493.0,"dr":-0.0342,"sa":0.8489},{"date":"2021-04-23","o":2460.67,"h":2500.33,"l":2460.67,"c":2484.0,"v":28290.0,"dr":0.0158,"sa":0.8048},{"date":"2021-04-26","o":2500.17,"h":2546.67,"l":2496.67,"c":2537.33,"v":30.0,"dr":0.0215,"sa":0.7921},{"date":"2021-04-27","o":2452.67,"h":2466.67,"l":2433.33,"c":2452.67,"v":38199.0,"dr":-0.0334,"sa":0.7919},{"date":"2021-04-28","o":2446.67,"h":2460.5,"l":2416.67,"c":2433.67,"v":32304.0,"dr":-0.0077,"sa":0.7907},{"date":"2021-04-29","o":2433.33,"h":2441.17,"l":2343.83,"c":2369.83,"v":28692.0,"dr":-0.0262,"sa":0.7914},{"date":"2021-04-30","o":2375.33,"h":2510.0,"l":2375.33,"c":2466.67,"v":36.0,"dr":0.0409,"sa":0.792},{"date":"2021-05-03","o":2443.33,"h":2472.33,"l":2400.0,"c":2422.5,"v":25605.0,"dr":-0.0179,"sa":0.7903},{"date":"2021-05-04","o":2375.0,"h":2384.0,"l":2327.0,"c":2377.67,"v":28269.0,"dr":-0.0185,"sa":0.7869},{"date":"2021-05-05","o":2381.67,"h":2420.17,"l":2366.83,"c":2375.33,"v":14631.0,"dr":-0.001,"sa":0.786},{"date":"2021-05-06","o":2375.33,"h":2375.33,"l":2304.33,"c":2331.33,"v":55356.0,"dr":-0.0185,"sa":0.7864},{"date":"2021-05-07","o":2351.5,"h":2399.0,"l":2343.33,"c":2371.33,"v":15981.0,"dr":0.0172,"sa":0.7755},{"date":"2021-05-10","o":2322.33,"h":2322.33,"l":2201.17,"c":2212.5,"v":56205.0,"dr":-0.067,"sa":0.7788},{"date":"2021-05-11","o":2200.0,"h":2215.0,"l":2124.0,"c":2171.83,"v":80874.0,"dr":-0.0184,"sa":0.7788},{"date":"2021-05-12","o":2170.0,"h":2171.67,"l":2062.0,"c":2068.67,"v":29502.0,"dr":-0.0475,"sa":0.7807},{"date":"2021-05-13","o":2080.17,"h":2124.33,"l":1978.67,"c":2030.5,"v":83895.0,"dr":-0.0185,"sa":0.7803},{"date":"2021-05-14","o":2034.67,"h":2097.5,"l":2016.67,"c":2088.17,"v":40953.0,"dr":0.0284,"sa":0.7794},{"date":"2021-05-17","o":2070.5,"h":2070.5,"l":2004.67,"c":2058.33,"v":3.0,"dr":-0.0143,"sa":0.7797},{"date":"2021-05-18","o":2046.67,"h":2130.67,"l":2021.33,"c":2088.67,"v":3.0,"dr":0.0147,"sa":0.7795},{"date":"2021-05-19","o":2001.17,"h":2059.17,"l":1966.33,"c":2050.0,"v":3.0,"dr":-0.0185,"sa":0.7791},{"date":"2021-05-20","o":2102.67,"h":2149.67,"l":2093.33,"c":2140.5,"v":6.0,"dr":0.0441,"sa":0.7799},{"date":"2021-05-21","o":2166.67,"h":2183.33,"l":2134.67,"c":2142.17,"v":78.0,"dr":0.0008,"sa":0.7799},{"date":"2021-05-26","o":2216.67,"h":2289.33,"l":2190.17,"c":2267.33,"v":39030.0,"dr":0.0584,"sa":0.7816},{"date":"2021-05-27","o":2286.67,"h":2303.33,"l":2256.17,"c":2281.17,"v":21921.0,"dr":0.0061,"sa":0.7815},{"date":"2021-05-28","o":2316.33,"h":2333.0,"l":2281.67,"c":2296.67,"v":6.0,"dr":0.0068,"sa":0.781},{"date":"2021-05-31","o":2293.33,"h":2316.67,"l":2267.0,"c":2290.33,"v":5964.0,"dr":-0.0028,"sa":0.7811},{"date":"2021-06-01","o":2302.0,"h":2329.33,"l":2290.0,"c":2299.83,"v":21051.0,"dr":0.0041,"sa":0.7809},{"date":"2021-06-02","o":2289.83,"h":2289.83,"l":2220.0,"c":2255.0,"v":26229.0,"dr":-0.0195,"sa":0.7814},{"date":"2021-06-03","o":2241.0,"h":2253.33,"l":2123.17,"c":2130.0,"v":40275.0,"dr":-0.0554,"sa":0.7839},{"date":"2021-06-04","o":2176.67,"h":2227.17,"l":2176.67,"c":2218.33,"v":43032.0,"dr":0.0415,"sa":0.7831},{"date":"2021-06-07","o":2210.5,"h":2251.33,"l":2151.83,"c":2243.67,"v":43113.0,"dr":0.0114,"sa":0.7831},{"date":"2021-06-08","o":2258.33,"h":2295.0,"l":2201.83,"c":2227.0,"v":25170.0,"dr":-0.0074,"sa":0.7831},{"date":"2021-06-09","o":2248.17,"h":2249.0,"l":2197.0,"c":2201.17,"v":20391.0,"dr":-0.0116,"sa":0.7826},{"date":"2021-06-10","o":2235.5,"h":2274.83,"l":2218.33,"c":2234.0,"v":17400.0,"dr":0.0149,"sa":0.7826},{"date":"2021-06-11","o":2232.0,"h":2245.5,"l":2206.83,"c":2229.5,"v":14472.0,"dr":-0.002,"sa":0.7738},{"date":"2021-06-14","o":2267.17,"h":2276.67,"l":2234.0,"c":2248.83,"v":19539.0,"dr":0.0087,"sa":0.7738},{"date":"2021-06-15","o":2249.67,"h":2249.67,"l":2188.33,"c":2192.17,"v":11064.0,"dr":-0.0252,"sa":0.7742},{"date":"2021-06-16","o":2200.0,"h":2244.83,"l":2173.33,"c":2231.83,"v":20973.0,"dr":0.0181,"sa":0.774},{"date":"2021-06-17","o":2236.67,"h":2307.0,"l":2230.17,"c":2296.17,"v":18168.0,"dr":0.0288,"sa":0.7741},{"date":"2021-06-18","o":2296.5,"h":2331.67,"l":2259.5,"c":2303.0,"v":14850.0,"dr":0.003,"sa":0.7717},{"date":"2021-06-22","o":2303.67,"h":2356.67,"l":2275.17,"c":2334.0,"v":23307.0,"dr":0.0135,"sa":0.7717},{"date":"2021-06-23","o":2386.33,"h":2462.67,"l":2386.33,"c":2459.0,"v":56484.0,"dr":0.0536,"sa":0.7689},{"date":"2021-06-24","o":2479.67,"h":2616.33,"l":2479.67,"c":2539.83,"v":75561.0,"dr":0.0329,"sa":0.7667},{"date":"2021-06-25","o":2551.33,"h":2589.17,"l":2500.0,"c":2532.17,"v":37137.0,"dr":-0.003,"sa":0.7624},{"date":"2021-06-28","o":2573.0,"h":2626.67,"l":2573.0,"c":2601.83,"v":28392.0,"dr":0.0275,"sa":0.7616},{"date":"2021-06-29","o":2602.0,"h":2615.0,"l":2551.0,"c":2566.67,"v":19389.0,"dr":-0.0135,"sa":0.7614},{"date":"2021-06-30","o":2566.67,"h":2630.0,"l":2566.67,"c":2581.83,"v":19386.0,"dr":0.0059,"sa":0.7613},{"date":"2021-07-01","o":2586.67,"h":2608.83,"l":2553.67,"c":2578.33,"v":13401.0,"dr":-0.0014,"sa":0.7612},{"date":"2021-07-02","o":2628.33,"h":2645.67,"l":2582.83,"c":2604.0,"v":29025.0,"dr":0.01,"sa":0.7612},{"date":"2021-07-05","o":2633.0,"h":2636.67,"l":2600.0,"c":2634.33,"v":7104.0,"dr":0.0116,"sa":0.76},{"date":"2021-07-06","o":2616.33,"h":2616.33,"l":2511.5,"c":2553.5,"v":24936.0,"dr":-0.0307,"sa":0.7608},{"date":"2021-07-07","o":2535.33,"h":2535.33,"l":2460.67,"c":2494.0,"v":21756.0,"dr":-0.0233,"sa":0.7612},{"date":"2021-07-08","o":2459.33,"h":2530.0,"l":2417.33,"c":2516.67,"v":27822.0,"dr":0.0091,"sa":0.7602},{"date":"2021-07-12","o":2586.33,"h":2656.67,"l":2584.0,"c":2608.0,"v":21516.0,"dr":0.0363,"sa":0.7605},{"date":"2021-07-13","o":2616.67,"h":2631.17,"l":2553.33,"c":2559.33,"v":16146.0,"dr":-0.0187,"sa":0.7592},{"date":"2021-07-14","o":2559.33,"h":2600.0,"l":2505.0,"c":2507.83,"v":17133.0,"dr":-0.0201,"sa":0.7562},{"date":"2021-07-15","o":2538.33,"h":2559.17,"l":2456.17,"c":2517.83,"v":15987.0,"dr":0.004,"sa":0.7517},{"date":"2021-07-16","o":2516.33,"h":2531.67,"l":2478.0,"c":2510.83,"v":11331.0,"dr":-0.0028,"sa":0.7508},{"date":"2021-07-19","o":2474.17,"h":2563.33,"l":2397.33,"c":2550.17,"v":23544.0,"dr":0.0157,"sa":0.7493},{"date":"2021-07-20","o":2533.33,"h":2629.33,"l":2533.33,"c":2624.83,"v":22191.0,"dr":0.0293,"sa":0.7477},{"date":"2021-07-21","o":2633.33,"h":2636.67,"l":2589.33,"c":2606.83,"v":18762.0,"dr":-0.0069,"sa":0.7467},{"date":"2021-07-22","o":2608.33,"h":2636.5,"l":2576.67,"c":2602.17,"v":10299.0,"dr":-0.0018,"sa":0.7329},{"date":"2021-07-23","o":2590.83,"h":2590.83,"l":2550.33,"c":2577.0,"v":14589.0,"dr":-0.0097,"sa":0.7329},{"date":"2021-07-26","o":2581.67,"h":2671.67,"l":2581.67,"c":2625.83,"v":30645.0,"dr":0.0189,"sa":0.733},{"date":"2021-07-27","o":2603.33,"h":2603.33,"l":2524.67,"c":2587.83,"v":16755.0,"dr":-0.0145,"sa":0.7329},{"date":"2021-07-28","o":2588.0,"h":2633.17,"l":2577.67,"c":2599.83,"v":14757.0,"dr":0.0046,"sa":0.7322},{"date":"2021-07-29","o":2629.83,"h":2736.67,"l":2629.83,"c":2711.83,"v":42018.0,"dr":0.0431,"sa":0.7269},{"date":"2021-07-30","o":2723.83,"h":2808.33,"l":2723.83,"c":2758.0,"v":32550.0,"dr":0.017,"sa":0.726},{"date":"2021-08-02","o":2833.33,"h":2910.0,"l":2833.33,"c":2846.17,"v":47985.0,"dr":0.032,"sa":0.7264},{"date":"2021-08-03","o":2870.0,"h":2891.17,"l":2817.0,"c":2843.33,"v":19200.0,"dr":-0.001,"sa":0.7215},{"date":"2021-08-04","o":2849.33,"h":2913.33,"l":2817.83,"c":2828.5,"v":15696.0,"dr":-0.0052,"sa":0.7201},{"date":"2021-08-05","o":2837.5,"h":2863.33,"l":2820.17,"c":2833.0,"v":17976.0,"dr":0.0016,"sa":0.7155},{"date":"2021-08-06","o":2833.0,"h":2848.5,"l":2758.33,"c":2766.67,"v":15984.0,"dr":-0.0234,"sa":0.7159},{"date":"2021-08-09","o":2800.5,"h":2854.5,"l":2800.5,"c":2816.0,"v":20883.0,"dr":0.0178,"sa":0.7159},{"date":"2021-08-10","o":2816.67,"h":2816.67,"l":2752.17,"c":2802.5,"v":9846.0,"dr":-0.0048,"sa":0.7157},{"date":"2021-08-11","o":2813.33,"h":2813.33,"l":2773.0,"c":2790.17,"v":17694.0,"dr":-0.0044,"sa":0.7153},{"date":"2021-08-12","o":2780.0,"h":2843.0,"l":2755.0,"c":2804.5,"v":11466.0,"dr":0.0051,"sa":0.7153},{"date":"2021-08-13","o":2833.33,"h":2864.0,"l":2800.5,"c":2847.0,"v":18567.0,"dr":0.0152,"sa":0.7153},{"date":"2021-08-17","o":2666.67,"h":2670.0,"l":2553.33,"c":2627.0,"v":51711.0,"dr":-0.0773,"sa":0.7202},{"date":"2021-08-18","o":2598.17,"h":2741.67,"l":2598.17,"c":2716.5,"v":33321.0,"dr":0.0341,"sa":0.7203},{"date":"2021-08-19","o":2676.17,"h":2716.67,"l":2654.0,"c":2695.0,"v":13764.0,"dr":-0.0079,"sa":0.7204},{"date":"2021-08-20","o":2716.67,"h":2730.67,"l":2686.67,"c":2706.67,"v":17223.0,"dr":0.0043,"sa":0.7197},{"date":"2021-08-23","o":2747.0,"h":2810.0,"l":2747.0,"c":2785.0,"v":24903.0,"dr":0.0289,"sa":0.7195},{"date":"2021-08-24","o":2790.67,"h":2797.17,"l":2742.0,"c":2764.83,"v":16974.0,"dr":-0.0072,"sa":0.7067},{"date":"2021-08-25","o":2766.83,"h":2812.33,"l":2763.83,"c":2791.17,"v":19731.0,"dr":0.0095,"sa":0.7053},{"date":"2021-08-26","o":2800.0,"h":2800.0,"l":2755.33,"c":2760.0,"v":32031.0,"dr":-0.0112,"sa":0.7053},{"date":"2021-08-27","o":2751.67,"h":2828.33,"l":2751.67,"c":2809.0,"v":20172.0,"dr":0.0178,"sa":0.6859},{"date":"2021-08-30","o":2817.0,"h":2866.67,"l":2817.0,"c":2854.0,"v":12735.0,"dr":0.016,"sa":0.6859},{"date":"2021-08-31","o":2853.33,"h":2906.67,"l":2840.17,"c":2880.17,"v":16524.0,"dr":0.0092,"sa":0.681},{"date":"2021-09-01","o":2883.33,"h":2913.33,"l":2883.0,"c":2891.0,"v":15246.0,"dr":0.0038,"sa":0.6807},{"date":"2021-09-02","o":2890.67,"h":2920.0,"l":2883.33,"c":2895.33,"v":10179.0,"dr":0.0015,"sa":0.68},{"date":"2021-09-03","o":2873.83,"h":2895.33,"l":2859.33,"c":2883.17,"v":8985.0,"dr":-0.0042,"sa":0.6798},{"date":"2021-09-06","o":2866.67,"h":2900.0,"l":2816.67,"c":2897.33,"v":4014.0,"dr":0.0049,"sa":0.6785},{"date":"2021-09-07","o":2958.33,"h":3004.67,"l":2920.33,"c":2963.33,"v":22179.0,"dr":0.0228,"sa":0.6788},{"date":"2021-09-08","o":2965.0,"h":3006.67,"l":2936.67,"c":2976.67,"v":13437.0,"dr":0.0045,"sa":0.6786},{"date":"2021-09-09","o":3000.0,"h":3036.67,"l":2982.17,"c":3032.17,"v":20823.0,"dr":0.0186,"sa":0.6539},{"date":"2021-09-10","o":3053.0,"h":3055.0,"l":2916.67,"c":2977.0,"v":19737.0,"dr":-0.0182,"sa":0.6495},{"date":"2021-09-13","o":2966.33,"h":2981.67,"l":2798.83,"c":2947.67,"v":21906.0,"dr":-0.0099,"sa":0.6442},{"date":"2021-09-14","o":2948.33,"h":2995.0,"l":2911.33,"c":2965.5,"v":13248.0,"dr":0.006,"sa":0.6357},{"date":"2021-09-15","o":2966.67,"h":3016.0,"l":2933.33,"c":3011.5,"v":5751.0,"dr":0.0155,"sa":0.6343},{"date":"2021-09-16","o":2999.67,"h":3039.67,"l":2967.0,"c":3033.17,"v":10128.0,"dr":0.0072,"sa":0.6321},{"date":"2021-09-17","o":3047.33,"h":3066.67,"l":3025.83,"c":3063.5,"v":13098.0,"dr":0.01,"sa":0.6023},{"date":"2021-09-20","o":2995.0,"h":3006.67,"l":2926.67,"c":2971.83,"v":35316.0,"dr":-0.0299,"sa":0.5887},{"date":"2021-09-21","o":2983.33,"h":3066.67,"l":2983.33,"c":3049.33,"v":11859.0,"dr":0.0261,"sa":0.5884},{"date":"2021-09-22","o":3050.67,"h":3150.0,"l":3050.67,"c":3142.67,"v":15372.0,"dr":0.0306,"sa":0.589},{"date":"2021-09-23","o":3145.0,"h":3183.33,"l":3131.0,"c":3177.5,"v":10284.0,"dr":0.0111,"sa":0.5746},{"date":"2021-09-24","o":3161.67,"h":3298.33,"l":3148.5,"c":3292.67,"v":15585.0,"dr":0.0362,"sa":0.5716},{"date":"2021-09-27","o":3293.33,"h":3431.67,"l":3271.5,"c":3404.0,"v":38829.0,"dr":0.0338,"sa":0.5724},{"date":"2021-09-28","o":3416.67,"h":3416.67,"l":3320.0,"c":3361.0,"v":28182.0,"dr":-0.0126,"sa":0.5701},{"date":"2021-09-29","o":3363.33,"h":3430.0,"l":3330.0,"c":3370.17,"v":11523.0,"dr":0.0027,"sa":0.5628},{"date":"2021-09-30","o":3404.0,"h":3410.5,"l":3302.67,"c":3313.0,"v":17571.0,"dr":-0.017,"sa":0.562},{"date":"2021-10-01","o":3302.33,"h":3332.67,"l":3256.67,"c":3312.83,"v":15339.0,"dr":-0.0001,"sa":0.5613},{"date":"2021-10-04","o":3409.5,"h":3454.0,"l":3280.0,"c":3328.5,"v":13650.0,"dr":0.0047,"sa":0.5561},{"date":"2021-10-05","o":3367.0,"h":3448.5,"l":3271.5,"c":3296.67,"v":12336.0,"dr":-0.0096,"sa":0.5555},{"date":"2021-10-06","o":3300.0,"h":3365.5,"l":3289.17,"c":3320.0,"v":13722.0,"dr":0.0071,"sa":0.5538},{"date":"2021-10-07","o":3333.5,"h":3416.0,"l":3330.17,"c":3396.83,"v":10266.0,"dr":0.0231,"sa":0.5532},{"date":"2021-10-12","o":3453.33,"h":3463.33,"l":3400.83,"c":3433.67,"v":10545.0,"dr":0.0108,"sa":0.5531},{"date":"2021-10-13","o":3460.0,"h":3483.33,"l":3430.0,"c":3445.17,"v":10086.0,"dr":0.0033,"sa":0.5531},{"date":"2021-10-14","o":3483.33,"h":3526.67,"l":3466.67,"c":3524.5,"v":8655.0,"dr":0.023,"sa":0.5509},{"date":"2021-10-15","o":3543.83,"h":3642.67,"l":3543.67,"c":3631.83,"v":9570.0,"dr":0.0305,"sa":0.5498},{"date":"2021-10-18","o":3671.0,"h":3790.0,"l":3671.0,"c":3768.5,"v":19737.0,"dr":0.0376,"sa":0.5506},{"date":"2021-10-19","o":3733.33,"h":3798.0,"l":3695.67,"c":3760.83,"v":16734.0,"dr":-0.002,"sa":0.55},{"date":"2021-10-20","o":3750.0,"h":3783.33,"l":3710.17,"c":3766.83,"v":14133.0,"dr":0.0016,"sa":0.5499},{"date":"2021-10-21","o":3833.33,"h":3942.83,"l":3818.33,"c":3941.67,"v":46089.0,"dr":0.0464,"sa":0.5513},{"date":"2021-10-22","o":3955.17,"h":4058.0,"l":3955.17,"c":4050.17,"v":19698.0,"dr":0.0275,"sa":0.551},{"date":"2021-10-25","o":4088.5,"h":4626.5,"l":4088.5,"c":4548.5,"v":61236.0,"dr":0.123,"sa":0.561},{"date":"2021-10-26","o":4700.33,"h":4866.67,"l":4462.33,"c":4550.17,"v":110286.0,"dr":0.0004,"sa":0.557},{"date":"2021-10-27","o":4696.0,"h":4783.33,"l":4628.0,"c":4651.17,"v":34236.0,"dr":0.0222,"sa":0.5572},{"date":"2021-10-28","o":4735.0,"h":4918.67,"l":4735.0,"c":4903.17,"v":20292.0,"dr":0.0542,"sa":0.5586},{"date":"2021-10-29","o":4966.67,"h":5225.5,"l":4966.67,"c":5162.17,"v":39333.0,"dr":0.0528,"sa":0.5589},{"date":"2021-11-01","o":5185.67,"h":5783.33,"l":5185.67,"c":5726.17,"v":67929.0,"dr":0.1093,"sa":0.5684},{"date":"2021-11-02","o":5716.67,"h":5781.0,"l":5490.17,"c":5684.83,"v":56049.0,"dr":-0.0072,"sa":0.567},{"date":"2021-11-03","o":5726.0,"h":5819.67,"l":5535.17,"c":5783.33,"v":33693.0,"dr":0.0173,"sa":0.5664},{"date":"2021-11-04","o":5833.67,"h":5963.67,"l":5833.67,"c":5931.67,"v":25089.0,"dr":0.0256,"sa":0.5656},{"date":"2021-11-05","o":6000.0,"h":6000.0,"l":5836.67,"c":5879.5,"v":15963.0,"dr":-0.0088,"sa":0.5586},{"date":"2021-11-08","o":5634.33,"h":5758.5,"l":5461.33,"c":5664.83,"v":45138.0,"dr":-0.0365,"sa":0.5602},{"date":"2021-11-09","o":5668.33,"h":5730.0,"l":4833.5,"c":4946.0,"v":122940.0,"dr":-0.1269,"sa":0.5698},{"date":"2021-11-10","o":4900.0,"h":5058.5,"l":4644.83,"c":4851.5,"v":88476.0,"dr":-0.0191,"sa":0.5703},{"date":"2021-11-11","o":5039.0,"h":5232.83,"l":5024.17,"c":5075.33,"v":29268.0,"dr":0.0461,"sa":0.5637},{"date":"2021-11-12","o":5066.67,"h":5075.83,"l":4866.67,"c":4926.33,"v":27012.0,"dr":-0.0294,"sa":0.5648},{"date":"2021-11-15","o":4950.0,"h":4950.0,"l":4566.67,"c":4707.67,"v":36651.0,"dr":-0.0444,"sa":0.5611},{"date":"2021-11-16","o":4708.33,"h":4936.67,"l":4653.83,"c":4914.67,"v":24915.0,"dr":0.044,"sa":0.5618},{"date":"2021-11-17","o":5000.0,"h":5279.33,"l":4933.33,"c":5217.83,"v":27924.0,"dr":0.0617,"sa":0.5638},{"date":"2021-11-18","o":5286.33,"h":5307.17,"l":5102.83,"c":5199.5,"v":19077.0,"dr":-0.0035,"sa":0.563},{"date":"2021-11-19","o":5233.33,"h":5449.33,"l":5166.67,"c":5434.83,"v":16359.0,"dr":0.0453,"sa":0.5641},{"date":"2021-11-23","o":5608.33,"h":5666.67,"l":5097.5,"c":5226.33,"v":31923.0,"dr":-0.0384,"sa":0.5636},{"date":"2021-11-24","o":5213.33,"h":5442.67,"l":5103.33,"c":5428.17,"v":29742.0,"dr":0.0386,"sa":0.5642},{"date":"2021-11-25","o":5449.83,"h":5500.0,"l":5316.67,"c":5407.83,"v":5352.0,"dr":-0.0037,"sa":0.5639},{"date":"2021-11-26","o":5286.17,"h":5333.33,"l":5100.0,"c":5165.0,"v":15576.0,"dr":-0.0449,"sa":0.5653},{"date":"2021-11-29","o":5183.67,"h":5423.0,"l":5183.33,"c":5318.33,"v":19482.0,"dr":0.0297,"sa":0.5657},{"date":"2021-11-30","o":5318.33,"h":5512.33,"l":5285.17,"c":5416.33,"v":25416.0,"dr":0.0184,"sa":0.5591},{"date":"2021-12-01","o":5498.5,"h":5566.67,"l":5386.0,"c":5439.33,"v":13785.0,"dr":0.0042,"sa":0.5498},{"date":"2021-12-02","o":5499.67,"h":5499.67,"l":5104.83,"c":5231.17,"v":18351.0,"dr":-0.0383,"sa":0.5511},{"date":"2021-12-03","o":5244.0,"h":5336.67,"l":4917.33,"c":4944.83,"v":24123.0,"dr":-0.0547,"sa":0.5543},{"date":"2021-12-06","o":4916.67,"h":4973.0,"l":4625.33,"c":4939.67,"v":42396.0,"dr":-0.001,"sa":0.5451},{"date":"2021-12-07","o":5014.5,"h":5133.17,"l":4963.33,"c":5074.83,"v":14733.0,"dr":0.0274,"sa":0.5452},{"date":"2021-12-09","o":5073.67,"h":5133.0,"l":4730.0,"c":4752.5,"v":11175.0,"dr":-0.0635,"sa":0.5492},{"date":"2021-12-10","o":4766.67,"h":4792.17,"l":4575.83,"c":4715.83,"v":14703.0,"dr":-0.0077,"sa":0.5493},{"date":"2021-12-13","o":4799.83,"h":4828.5,"l":4306.83,"c":4409.0,"v":30657.0,"dr":-0.0651,"sa":0.5536},{"date":"2021-12-14","o":4317.17,"h":4355.0,"l":4166.83,"c":4277.33,"v":23883.0,"dr":-0.0299,"sa":0.5543},{"date":"2021-12-15","o":4297.17,"h":4412.67,"l":4133.33,"c":4230.5,"v":22836.0,"dr":-0.0109,"sa":0.5527},{"date":"2021-12-16","o":4372.0,"h":4466.5,"l":4146.67,"c":4191.33,"v":20292.0,"dr":-0.0093,"sa":0.5513},{"date":"2021-12-17","o":4166.67,"h":4354.83,"l":4110.33,"c":4306.33,"v":65211.0,"dr":0.0274,"sa":0.5517},{"date":"2021-12-20","o":4307.33,"h":4307.33,"l":4112.67,"c":4154.83,"v":16470.0,"dr":-0.0352,"sa":0.5531},{"date":"2021-12-21","o":4216.67,"h":4340.0,"l":4110.33,"c":4328.17,"v":19938.0,"dr":0.0417,"sa":0.5542},{"date":"2021-12-22","o":4481.5,"h":4713.33,"l":4430.5,"c":4649.83,"v":19617.0,"dr":0.0743,"sa":0.5587},{"date":"2021-12-23","o":4725.33,"h":4898.67,"l":4653.0,"c":4830.33,"v":48333.0,"dr":0.0388,"sa":0.5589},{"date":"2021-12-27","o":4833.33,"h":4999.67,"l":4833.33,"c":4894.33,"v":23406.0,"dr":0.0132,"sa":0.5589},{"date":"2021-12-28","o":4900.17,"h":4950.0,"l":4747.83,"c":4820.83,"v":22668.0,"dr":-0.015,"sa":0.5585},{"date":"2021-12-29","o":4880.0,"h":4900.0,"l":4796.67,"c":4889.5,"v":18321.0,"dr":0.0142,"sa":0.5578},{"date":"2021-12-30","o":4900.0,"h":4900.0,"l":4753.33,"c":4842.33,"v":7767.0,"dr":-0.0096,"sa":0.5565},{"date":"2022-01-03","o":5084.33,"h":5406.67,"l":5084.33,"c":5405.0,"v":30513.0,"dr":0.1162,"sa":0.5662},{"date":"2022-01-04","o":5441.67,"h":5562.0,"l":5121.5,"c":5211.5,"v":37218.0,"dr":-0.0358,"sa":0.5662},{"date":"2022-01-05","o":5189.33,"h":5356.5,"l":5116.67,"c":5120.0,"v":21777.0,"dr":-0.0176,"sa":0.5658},{"date":"2022-01-06","o":5099.83,"h":5099.83,"l":4766.67,"c":5000.0,"v":17934.0,"dr":-0.0234,"sa":0.5659},{"date":"2022-01-07","o":5063.33,"h":5117.83,"l":4739.83,"c":4874.67,"v":13974.0,"dr":-0.0251,"sa":0.5666},{"date":"2022-01-10","o":4826.67,"h":4949.67,"l":4601.0,"c":4933.0,"v":25959.0,"dr":0.012,"sa":0.5655},{"date":"2022-01-11","o":4999.67,"h":5101.67,"l":4933.33,"c":4975.17,"v":18075.0,"dr":0.0085,"sa":0.5601},{"date":"2022-01-12","o":5000.0,"h":5183.33,"l":5000.0,"c":5173.5,"v":17412.0,"dr":0.0399,"sa":0.5609},{"date":"2022-01-13","o":5200.0,"h":5206.67,"l":4857.17,"c":4897.5,"v":13188.0,"dr":-0.0533,"sa":0.5634},{"date":"2022-01-14","o":4700.0,"h":4877.83,"l":4666.67,"c":4818.83,"v":14202.0,"dr":-0.0161,"sa":0.5595},{"date":"2022-01-17","o":4915.17,"h":5108.0,"l":4818.67,"c":4969.67,"v":3123.0,"dr":0.0313,"sa":0.5555},{"date":"2022-01-18","o":4839.17,"h":5033.5,"l":4770.83,"c":4931.83,"v":10437.0,"dr":-0.0076,"sa":0.5538},{"date":"2022-01-19","o":4962.67,"h":4962.67,"l":4698.0,"c":4818.0,"v":18888.0,"dr":-0.0231,"sa":0.5534},{"date":"2022-01-20","o":4846.0,"h":5061.67,"l":4816.67,"c":4982.67,"v":18318.0,"dr":0.0342,"sa":0.5543},{"date":"2022-01-21","o":4934.0,"h":4978.83,"l":4723.33,"c":4758.17,"v":30105.0,"dr":-0.0451,"sa":0.5563},{"date":"2022-01-24","o":4499.0,"h":4566.67,"l":4276.83,"c":4471.33,"v":61902.0,"dr":-0.0603,"sa":0.5593},{"date":"2022-01-25","o":4500.0,"h":4833.33,"l":4500.0,"c":4794.67,"v":25884.0,"dr":0.0723,"sa":0.5632},{"date":"2022-01-26","o":4811.83,"h":5038.33,"l":4759.5,"c":4893.67,"v":26886.0,"dr":0.0206,"sa":0.5626},{"date":"2022-01-27","o":4872.5,"h":4898.5,"l":4378.33,"c":4398.83,"v":79455.0,"dr":-0.1011,"sa":0.5721},{"date":"2022-01-28","o":4333.33,"h":4333.33,"l":3944.17,"c":4142.67,"v":42075.0,"dr":-0.0582,"sa":0.5753},{"date":"2022-01-31","o":4266.83,"h":4650.0,"l":4266.83,"c":4625.0,"v":36270.0,"dr":0.1164,"sa":0.5865},{"date":"2022-02-01","o":4667.33,"h":4708.67,"l":4517.83,"c":4584.83,"v":23772.0,"dr":-0.0087,"sa":0.5854},{"date":"2022-02-02","o":4666.67,"h":4666.67,"l":4372.33,"c":4425.83,"v":16839.0,"dr":-0.0347,"sa":0.5862},{"date":"2022-02-04","o":4407.67,"h":4570.83,"l":4343.0,"c":4556.0,"v":12987.0,"dr":0.0294,"sa":0.5863},{"date":"2022-02-07","o":4566.67,"h":4634.67,"l":4416.0,"c":4497.17,"v":16140.0,"dr":-0.0129,"sa":0.5861},{"date":"2022-02-08","o":4497.0,"h":4497.0,"l":4373.33,"c":4413.0,"v":20751.0,"dr":-0.0187,"sa":0.5813},{"date":"2022-02-09","o":4472.67,"h":4517.67,"l":4394.0,"c":4426.83,"v":8904.0,"dr":0.0031,"sa":0.578},{"date":"2022-02-10","o":4351.33,"h":4478.33,"l":4283.17,"c":4368.83,"v":10656.0,"dr":-0.0131,"sa":0.5756},{"date":"2022-02-11","o":4377.5,"h":4397.17,"l":4083.33,"c":4093.83,"v":14241.0,"dr":-0.0629,"sa":0.5789},{"date":"2022-02-14","o":4094.0,"h":4273.33,"l":4050.0,"c":4152.5,"v":15219.0,"dr":0.0143,"sa":0.579},{"date":"2022-02-15","o":4233.33,"h":4366.67,"l":4230.0,"c":4321.83,"v":12060.0,"dr":0.0408,"sa":0.5803},{"date":"2022-02-16","o":4342.0,"h":4342.0,"l":4233.33,"c":4307.0,"v":7716.0,"dr":-0.0034,"sa":0.5803},{"date":"2022-02-17","o":4333.0,"h":4333.0,"l":4106.67,"c":4116.67,"v":12279.0,"dr":-0.0442,"sa":0.5818},{"date":"2022-02-18","o":4133.17,"h":4133.17,"l":3849.33,"c":3949.5,"v":21411.0,"dr":-0.0406,"sa":0.5821},{"date":"2022-02-21","o":4016.67,"h":4016.67,"l":3700.33,"c":3752.0,"v":6999.0,"dr":-0.05,"sa":0.5838},{"date":"2022-02-22","o":3813.33,"h":3934.17,"l":3610.0,"c":3655.5,"v":24444.0,"dr":-0.0257,"sa":0.5842},{"date":"2022-02-23","o":3713.83,"h":3783.17,"l":3476.67,"c":3496.5,"v":31323.0,"dr":-0.0435,"sa":0.5851},{"date":"2022-02-24","o":3300.0,"h":3533.83,"l":3149.5,"c":3501.67,"v":64989.0,"dr":0.0015,"sa":0.5845},{"date":"2022-02-25","o":3666.67,"h":3729.67,"l":3531.33,"c":3568.5,"v":15705.0,"dr":0.0191,"sa":0.5843},{"date":"2022-03-02","o":3877.0,"h":4009.0,"l":3772.33,"c":3905.67,"v":26652.0,"dr":0.0945,"sa":0.587},{"date":"2022-03-03","o":3937.0,"h":3983.67,"l":3776.5,"c":3788.5,"v":13863.0,"dr":-0.03,"sa":0.5851},{"date":"2022-03-04","o":3776.17,"h":3815.5,"l":3691.0,"c":3740.33,"v":7350.0,"dr":-0.0127,"sa":0.5801},{"date":"2022-03-06","o":3736.67,"h":3763.33,"l":3650.0,"c":3682.33,"v":10407.0,"dr":-0.0155,"sa":0.5789},{"date":"2022-03-07","o":3748.67,"h":3866.67,"l":3605.67,"c":3610.67,"v":12963.0,"dr":-0.0195,"sa":0.5793},{"date":"2022-03-08","o":3600.0,"h":3751.67,"l":3483.5,"c":3691.67,"v":16506.0,"dr":0.0224,"sa":0.5777},{"date":"2022-03-09","o":3736.67,"h":3763.33,"l":3650.0,"c":3682.33,"v":10407.0,"dr":-0.0025,"sa":0.5772},{"date":"2022-03-10","o":3608.67,"h":3671.67,"l":3457.5,"c":3554.33,"v":16830.0,"dr":-0.0348,"sa":0.5768},{"date":"2022-03-11","o":3583.33,"h":3649.0,"l":3335.17,"c":3365.33,"v":12402.0,"dr":-0.0532,"sa":0.5752},{"date":"2022-03-14","o":3320.0,"h":3387.5,"l":3166.67,"c":3201.67,"v":21327.0,"dr":-0.0486,"sa":0.5768},{"date":"2022-03-15","o":3196.67,"h":3390.33,"l":3196.67,"c":3380.33,"v":9978.0,"dr":0.0558,"sa":0.5771},{"date":"2022-03-16","o":3463.17,"h":3650.83,"l":3458.33,"c":3638.17,"v":17040.0,"dr":0.0763,"sa":0.5541},{"date":"2022-03-17","o":3711.0,"h":3816.0,"l":3666.67,"c":3772.5,"v":12366.0,"dr":0.0369,"sa":0.5551},{"date":"2022-03-18","o":3830.0,"h":3954.67,"l":3830.0,"c":3929.83,"v":9912.0,"dr":0.0417,"sa":0.5563},{"date":"2022-03-21","o":4000.17,"h":4067.67,"l":3969.67,"c":4030.0,"v":17868.0,"dr":0.0255,"sa":0.5567},{"date":"2022-03-22","o":4033.5,"h":4433.33,"l":4033.5,"c":4417.5,"v":41352.0,"dr":0.0962,"sa":0.5637},{"date":"2022-03-23","o":4468.33,"h":4633.33,"l":4400.0,"c":4461.33,"v":33459.0,"dr":0.0099,"sa":0.5622},{"date":"2022-03-25","o":4466.67,"h":4538.0,"l":4426.17,"c":4482.67,"v":16647.0,"dr":0.0048,"sa":0.5616},{"date":"2022-03-28","o":4714.5,"h":4870.0,"l":4695.33,"c":4737.67,"v":45630.0,"dr":0.0569,"sa":0.5604},{"date":"2022-03-29","o":4761.33,"h":4792.0,"l":4644.67,"c":4679.67,"v":13062.0,"dr":-0.0122,"sa":0.5604},{"date":"2022-03-30","o":4686.67,"h":4760.0,"l":4640.17,"c":4673.33,"v":14448.0,"dr":-0.0014,"sa":0.5595},{"date":"2022-03-31","o":4683.33,"h":4725.17,"l":4578.5,"c":4594.17,"v":8100.0,"dr":-0.0169,"sa":0.559},{"date":"2022-04-01","o":4600.0,"h":4640.0,"l":4517.17,"c":4572.33,"v":12978.0,"dr":-0.0048,"sa":0.5571},{"date":"2022-04-04","o":4606.67,"h":4850.0,"l":4596.0,"c":4819.67,"v":18834.0,"dr":0.0541,"sa":0.5567},{"date":"2022-04-05","o":4833.33,"h":4863.33,"l":4589.0,"c":4602.83,"v":16677.0,"dr":-0.045,"sa":0.5587},{"date":"2022-04-06","o":4596.67,"h":4596.67,"l":4333.33,"c":4424.0,"v":16473.0,"dr":-0.0389,"sa":0.5581},{"date":"2022-04-07","o":4456.67,"h":4570.0,"l":4333.33,"c":4491.0,"v":12495.0,"dr":0.0151,"sa":0.5552},{"date":"2022-04-08","o":4500.0,"h":4500.0,"l":4337.83,"c":4351.0,"v":13698.0,"dr":-0.0312,"sa":0.5551},{"date":"2022-04-11","o":4265.17,"h":4278.17,"l":4134.17,"c":4141.5,"v":12651.0,"dr":-0.0481,"sa":0.5574},{"date":"2022-04-12","o":4271.83,"h":4357.67,"l":4150.0,"c":4200.67,"v":17802.0,"dr":0.0143,"sa":0.5567},{"date":"2022-04-13","o":4256.17,"h":4353.0,"l":4203.33,"c":4341.17,"v":11463.0,"dr":0.0334,"sa":0.5572},{"date":"2022-04-18","o":4186.33,"h":4286.67,"l":4131.67,"c":4212.5,"v":18186.0,"dr":-0.0296,"sa":0.558},{"date":"2022-04-19","o":4232.67,"h":4376.33,"l":4232.67,"c":4363.17,"v":17124.0,"dr":0.0358,"sa":0.5579},{"date":"2022-04-20","o":4357.83,"h":4357.83,"l":4188.67,"c":4267.0,"v":17985.0,"dr":-0.022,"sa":0.5525},{"date":"2022-04-21","o":4480.33,"h":4693.67,"l":4480.33,"c":4550.5,"v":38481.0,"dr":0.0664,"sa":0.5545},{"date":"2022-04-22","o":4592.83,"h":4730.0,"l":4592.83,"c":4678.0,"v":20031.0,"dr":0.028,"sa":0.555},{"date":"2022-04-25","o":4833.33,"h":4833.33,"l":4570.33,"c":4638.33,"v":20409.0,"dr":-0.0085,"sa":0.5551},{"date":"2022-04-26","o":4500.0,"h":4500.0,"l":4150.0,"c":4201.0,"v":56067.0,"dr":-0.0943,"sa":0.5624},{"date":"2022-04-27","o":4333.33,"h":4343.83,"l":4100.0,"c":4121.67,"v":30771.0,"dr":-0.0189,"sa":0.5626},{"date":"2022-04-28","o":4026.67,"h":4074.5,"l":3833.33,"c":4023.67,"v":27441.0,"dr":-0.0238,"sa":0.5624},{"date":"2022-04-29","o":4171.67,"h":4265.17,"l":4000.0,"c":4017.83,"v":16992.0,"dr":-0.0015,"sa":0.5612},{"date":"2022-05-02","o":4098.33,"h":4236.67,"l":4018.5,"c":4229.33,"v":19707.0,"dr":0.0526,"sa":0.5633},{"date":"2022-05-03","o":4299.83,"h":4321.0,"l":4165.67,"c":4175.5,"v":10227.0,"dr":-0.0127,"sa":0.5632},{"date":"2022-05-04","o":4200.0,"h":4330.0,"l":4099.33,"c":4317.5,"v":18423.0,"dr":0.034,"sa":0.5629},{"date":"2022-05-05","o":4254.0,"h":4254.0,"l":3947.0,"c":3987.33,"v":26994.0,"dr":-0.0765,"sa":0.5684},{"date":"2022-05-06","o":3947.0,"h":4090.0,"l":3933.33,"c":4026.17,"v":11913.0,"dr":0.0097,"sa":0.5677},{"date":"2022-05-09","o":4013.33,"h":4013.33,"l":3607.67,"c":3623.83,"v":18291.0,"dr":-0.0999,"sa":0.5756},{"date":"2022-05-10","o":3731.83,"h":3784.5,"l":3571.67,"c":3716.5,"v":13446.0,"dr":0.0256,"sa":0.5757},{"date":"2022-05-11","o":3684.17,"h":3722.0,"l":3366.67,"c":3387.0,"v":18879.0,"dr":-0.0887,"sa":0.5825},{"date":"2022-05-12","o":3266.67,"h":3501.83,"l":3183.83,"c":3367.5,"v":34317.0,"dr":-0.0058,"sa":0.5826},{"date":"2022-05-13","o":3560.83,"h":3673.33,"l":3516.67,"c":3633.33,"v":21618.0,"dr":0.0789,"sa":0.5872},{"date":"2022-05-16","o":3536.67,"h":3621.33,"l":3410.0,"c":3436.17,"v":31641.0,"dr":-0.0543,"sa":0.5898},{"date":"2022-05-19","o":3310.5,"h":3432.67,"l":3301.5,"c":3328.17,"v":29739.0,"dr":-0.0314,"sa":0.5867},{"date":"2022-05-20","o":3286.33,"h":3286.33,"l":2966.67,"c":3093.33,"v":47925.0,"dr":-0.0706,"sa":0.5908},{"date":"2022-05-23","o":3068.83,"h":3182.67,"l":2998.33,"c":3164.67,"v":27354.0,"dr":0.0231,"sa":0.5891},{"date":"2022-05-24","o":3133.33,"h":3133.33,"l":2950.33,"c":2978.33,"v":25593.0,"dr":-0.0589,"sa":0.5919},{"date":"2022-05-26","o":3113.83,"h":3385.0,"l":3113.83,"c":3366.17,"v":39186.0,"dr":0.1302,"sa":0.605},{"date":"2022-05-27","o":3460.0,"h":3583.33,"l":3460.0,"c":3575.33,"v":19731.0,"dr":0.0621,"sa":0.6077},{"date":"2022-05-30","o":3633.33,"h":3861.33,"l":3633.33,"c":3721.83,"v":7977.0,"dr":0.041,"sa":0.6088},{"date":"2022-05-31","o":3565.5,"h":3648.0,"l":3487.5,"c":3555.17,"v":34374.0,"dr":-0.0448,"sa":0.6103},{"date":"2022-06-01","o":3616.67,"h":3616.67,"l":3416.67,"c":3477.0,"v":20550.0,"dr":-0.022,"sa":0.6094},{"date":"2022-06-02","o":3520.0,"h":3691.83,"l":3520.0,"c":3614.83,"v":22077.0,"dr":0.0396,"sa":0.6105},{"date":"2022-06-03","o":3425.0,"h":3433.33,"l":3256.67,"c":3294.33,"v":54714.0,"dr":-0.0887,"sa":0.6148},{"date":"2022-06-06","o":3338.83,"h":3383.33,"l":3279.67,"c":3346.5,"v":22182.0,"dr":0.0158,"sa":0.6149},{"date":"2022-06-07","o":3312.33,"h":3373.33,"l":3279.33,"c":3355.33,"v":25605.0,"dr":0.0026,"sa":0.6149},{"date":"2022-06-08","o":3445.0,"h":3506.67,"l":3366.67,"c":3387.33,"v":19995.0,"dr":0.0095,"sa":0.6149},{"date":"2022-06-09","o":3523.5,"h":3609.17,"l":3469.5,"c":3520.67,"v":38454.0,"dr":0.0394,"sa":0.616},{"date":"2022-06-10","o":3443.83,"h":3536.83,"l":3380.67,"c":3524.0,"v":46782.0,"dr":0.0009,"sa":0.6156},{"date":"2022-06-13","o":3350.83,"h":3533.33,"l":3333.33,"c":3461.17,"v":39711.0,"dr":-0.0178,"sa":0.6132},{"date":"2022-06-14","o":3466.33,"h":3612.33,"l":3368.33,"c":3545.5,"v":24630.0,"dr":0.0244,"sa":0.6124},{"date":"2022-06-15","o":3571.83,"h":3756.67,"l":3550.5,"c":3714.33,"v":32283.0,"dr":0.0476,"sa":0.614},{"date":"2022-06-16","o":3559.33,"h":3576.17,"l":3380.0,"c":3432.83,"v":24636.0,"dr":-0.0758,"sa":0.6189},{"date":"2022-06-21","o":3641.5,"h":3896.0,"l":3641.5,"c":3805.0,"v":67473.0,"dr":0.1084,"sa":0.6277},{"date":"2022-06-22","o":3872.67,"h":3949.83,"l":3716.67,"c":3720.83,"v":19404.0,"dr":-0.0221,"sa":0.6281},{"date":"2022-06-23","o":3684.17,"h":3746.67,"l":3610.0,"c":3733.17,"v":22497.0,"dr":0.0033,"sa":0.6281},{"date":"2022-06-24","o":3845.33,"h":3893.33,"l":3788.5,"c":3877.0,"v":13251.0,"dr":0.0385,"sa":0.6291},{"date":"2022-06-27","o":3903.0,"h":3995.0,"l":3850.17,"c":3992.17,"v":30312.0,"dr":0.0297,"sa":0.629},{"date":"2022-06-28","o":4034.67,"h":4069.5,"l":3816.67,"c":3896.83,"v":20505.0,"dr":-0.0239,"sa":0.6294},{"date":"2022-06-29","o":3788.67,"h":3850.33,"l":3708.67,"c":3819.33,"v":18504.0,"dr":-0.0199,"sa":0.6293},{"date":"2022-06-30","o":3776.5,"h":3875.33,"l":3697.17,"c":3800.17,"v":12720.0,"dr":-0.005,"sa":0.6293},{"date":"2022-07-01","o":3866.67,"h":3923.33,"l":3742.67,"c":3807.67,"v":7473.0,"dr":0.002,"sa":0.6292},{"date":"2022-07-04","o":3900.0,"h":4032.67,"l":3900.0,"c":3998.83,"v":14790.0,"dr":0.0502,"sa":0.629},{"date":"2022-07-05","o":3958.33,"h":4283.0,"l":3933.33,"c":4277.17,"v":29841.0,"dr":0.0696,"sa":0.6318},{"date":"2022-07-06","o":4280.0,"h":4353.33,"l":4165.0,"c":4313.5,"v":13875.0,"dr":0.0085,"sa":0.6318},{"date":"2022-07-07","o":4333.67,"h":4856.33,"l":4333.67,"c":4840.83,"v":45825.0,"dr":0.1223,"sa":0.6425},{"date":"2022-07-08","o":4833.33,"h":5066.33,"l":4833.33,"c":5057.33,"v":40179.0,"dr":0.0447,"sa":0.6436},{"date":"2022-07-11","o":5044.67,"h":5044.67,"l":4617.67,"c":4676.0,"v":26580.0,"dr":-0.0754,"sa":0.6484},{"date":"2022-07-12","o":4601.0,"h":4694.17,"l":4489.0,"c":4544.17,"v":28923.0,"dr":-0.0282,"sa":0.6492},{"date":"2022-07-13","o":4521.83,"h":4680.0,"l":4504.0,"c":4610.67,"v":24375.0,"dr":0.0146,"sa":0.6492},{"date":"2022-07-14","o":4536.67,"h":4737.0,"l":4501.0,"c":4711.67,"v":13242.0,"dr":0.0219,"sa":0.6495},{"date":"2022-07-15","o":4745.5,"h":4828.33,"l":4692.0,"c":4802.33,"v":22980.0,"dr":0.0192,"sa":0.6488},{"date":"2022-07-18","o":4971.17,"h":5014.33,"l":4878.5,"c":4889.0,"v":23058.0,"dr":0.018,"sa":0.6484},{"date":"2022-07-19","o":4930.33,"h":5048.67,"l":4848.0,"c":5041.83,"v":28293.0,"dr":0.0313,"sa":0.6489},{"date":"2022-07-20","o":5042.0,"h":5192.5,"l":5000.0,"c":5163.5,"v":51273.0,"dr":0.0241,"sa":0.6484},{"date":"2022-07-21","o":5434.17,"h":6170.83,"l":5434.17,"c":6063.33,"v":88257.0,"dr":0.1743,"sa":0.6702},{"date":"2022-07-22","o":6063.33,"h":6116.67,"l":5851.33,"c":5920.0,"v":28704.0,"dr":-0.0236,"sa":0.6703},{"date":"2022-07-25","o":5916.67,"h":5947.33,"l":5733.33,"c":5877.17,"v":22218.0,"dr":-0.0072,"sa":0.6704},{"date":"2022-07-26","o":5784.67,"h":5863.0,"l":5630.67,"c":5728.67,"v":12336.0,"dr":-0.0253,"sa":0.671},{"date":"2022-07-27","o":5730.0,"h":6123.17,"l":5730.0,"c":6090.83,"v":30156.0,"dr":0.0632,"sa":0.6735},{"date":"2022-07-28","o":6090.0,"h":6166.67,"l":5701.33,"c":5870.0,"v":25494.0,"dr":-0.0363,"sa":0.6743},{"date":"2022-07-29","o":5988.17,"h":6033.33,"l":5488.67,"c":5713.33,"v":20787.0,"dr":-0.0267,"sa":0.6749},{"date":"2022-08-01","o":5845.17,"h":6000.0,"l":5500.0,"c":5596.83,"v":20001.0,"dr":-0.0204,"sa":0.6753},{"date":"2022-08-02","o":5666.67,"h":5917.33,"l":5500.0,"c":5792.33,"v":19182.0,"dr":0.0349,"sa":0.6759},{"date":"2022-08-03","o":5850.33,"h":5970.67,"l":5773.83,"c":5923.0,"v":34890.0,"dr":0.0226,"sa":0.6759},{"date":"2022-08-04","o":5933.33,"h":6061.17,"l":5799.67,"c":6021.0,"v":24888.0,"dr":0.0165,"sa":0.6758},{"date":"2022-08-05","o":5900.5,"h":5978.5,"l":5453.5,"c":5475.17,"v":32586.0,"dr":-0.0907,"sa":0.6824},{"date":"2022-08-08","o":5722.33,"h":5783.33,"l":5497.0,"c":5499.0,"v":18384.0,"dr":0.0044,"sa":0.6813},{"date":"2022-08-09","o":5449.83,"h":5569.33,"l":5389.0,"c":5439.5,"v":41562.0,"dr":-0.0108,"sa":0.6813},{"date":"2022-08-10","o":5443.33,"h":5680.67,"l":5429.5,"c":5666.0,"v":31788.0,"dr":0.0416,"sa":0.6818},{"date":"2022-08-11","o":5681.67,"h":5681.67,"l":5455.0,"c":5463.83,"v":18069.0,"dr":-0.0357,"sa":0.6829},{"date":"2022-08-12","o":5455.0,"h":5742.17,"l":5447.67,"c":5725.67,"v":13245.0,"dr":0.0479,"sa":0.6843},{"date":"2022-08-16","o":5795.83,"h":5954.67,"l":5744.33,"c":5769.67,"v":35436.0,"dr":0.0077,"sa":0.6843},{"date":"2022-08-17","o":5825.83,"h":5918.33,"l":5674.0,"c":5816.67,"v":21075.0,"dr":0.0081,"sa":0.6838},{"date":"2022-08-18","o":5800.0,"h":5964.67,"l":5757.67,"c":5945.17,"v":23268.0,"dr":0.0221,"sa":0.6839},{"date":"2022-08-19","o":5830.0,"h":5991.67,"l":5759.33,"c":5973.0,"v":20097.0,"dr":0.0047,"sa":0.6838},{"date":"2022-08-22","o":5824.5,"h":5855.0,"l":5715.0,"c":5777.0,"v":29109.0,"dr":-0.0328,"sa":0.6848},{"date":"2022-08-23","o":5828.17,"h":5978.33,"l":5666.67,"c":5907.67,"v":27069.0,"dr":0.0226,"sa":0.685},{"date":"2022-08-24","o":5988.83,"h":6061.67,"l":5914.83,"c":5932.5,"v":34953.0,"dr":0.0042,"sa":0.6849},{"date":"2022-08-25","o":6225.0,"h":6302.0,"l":5795.0,"c":5836.5,"v":13984.0,"dr":-0.0162,"sa":0.6804},{"date":"2022-08-26","o":5870.0,"h":5973.5,"l":5639.5,"c":5667.0,"v":10900.0,"dr":-0.029,"sa":0.6805},{"date":"2022-08-29","o":5607.0,"h":5632.5,"l":5450.0,"c":5588.5,"v":5858.0,"dr":-0.0139,"sa":0.6806},{"date":"2022-08-30","o":5669.5,"h":5669.5,"l":5350.0,"c":5472.5,"v":8730.0,"dr":-0.0208,"sa":0.6811},{"date":"2022-08-31","o":5530.0,"h":5554.5,"l":5366.0,"c":5468.0,"v":23149.0,"dr":-0.0008,"sa":0.6806},{"date":"2022-09-01","o":5460.0,"h":5468.0,"l":5227.0,"c":5350.5,"v":11993.0,"dr":-0.0215,"sa":0.681},{"date":"2022-09-05","o":5299.0,"h":5300.0,"l":4976.0,"c":5093.5,"v":4274.0,"dr":-0.048,"sa":0.6829},{"date":"2022-09-06","o":5105.0,"h":5240.0,"l":5063.5,"c":5220.5,"v":13345.0,"dr":0.0249,"sa":0.6831},{"date":"2022-09-07","o":5269.0,"h":5353.5,"l":5229.0,"c":5332.5,"v":19257.0,"dr":0.0215,"sa":0.6832},{"date":"2022-09-08","o":5332.0,"h":5483.0,"l":5327.0,"c":5476.0,"v":14708.0,"dr":0.0269,"sa":0.6835},{"date":"2022-09-09","o":5600.0,"h":5649.0,"l":5572.0,"c":5615.5,"v":25768.0,"dr":0.0255,"sa":0.6838},{"date":"2022-09-12","o":5678.5,"h":5730.0,"l":5627.5,"c":5690.0,"v":19564.0,"dr":0.0133,"sa":0.6839},{"date":"2022-09-13","o":5586.5,"h":5586.5,"l":5449.5,"c":5472.5,"v":20981.0,"dr":-0.0382,"sa":0.6851},{"date":"2022-09-14","o":5571.0,"h":5762.0,"l":5551.0,"c":5721.0,"v":14021.0,"dr":0.0454,"sa":0.6864},{"date":"2022-09-15","o":5764.5,"h":6064.5,"l":5761.0,"c":5991.5,"v":16466.0,"dr":0.0473,"sa":0.6878},{"date":"2022-09-16","o":5895.0,"h":6100.0,"l":5831.0,"c":6058.0,"v":20155.0,"dr":0.0111,"sa":0.6875},{"date":"2022-09-19","o":6083.0,"h":6269.0,"l":6080.0,"c":6253.5,"v":16028.0,"dr":0.0323,"sa":0.6881},{"date":"2022-09-20","o":6255.0,"h":6296.5,"l":6150.0,"c":6197.5,"v":10953.0,"dr":-0.009,"sa":0.6881},{"date":"2022-09-21","o":6204.0,"h":6391.0,"l":6143.0,"c":6159.5,"v":16539.0,"dr":-0.0061,"sa":0.6878},{"date":"2022-09-22","o":6098.5,"h":6098.5,"l":5938.0,"c":6049.0,"v":14374.0,"dr":-0.0179,"sa":0.688},{"date":"2022-09-23","o":5867.0,"h":5903.5,"l":5700.0,"c":5719.0,"v":10800.0,"dr":-0.0546,"sa":0.6905},{"date":"2022-09-26","o":5810.5,"h":5918.0,"l":5693.5,"c":5756.5,"v":12210.0,"dr":0.0066,"sa":0.6904},{"date":"2022-09-27","o":5910.0,"h":5950.0,"l":5630.0,"c":5781.5,"v":10519.0,"dr":0.0043,"sa":0.6904},{"date":"2022-09-28","o":5723.5,"h":5904.5,"l":5685.0,"c":5897.5,"v":10704.0,"dr":0.0201,"sa":0.6906},{"date":"2022-09-29","o":5708.0,"h":5708.5,"l":5416.0,"c":5487.0,"v":13103.0,"dr":-0.0696,"sa":0.6936},{"date":"2022-09-30","o":5490.5,"h":5650.0,"l":5468.5,"c":5513.5,"v":6608.0,"dr":0.0048,"sa":0.6932},{"date":"2022-10-03","o":5280.0,"h":5280.0,"l":4960.0,"c":5022.0,"v":49583.0,"dr":-0.0891,"sa":0.6988},{"date":"2022-10-05","o":4997.0,"h":5025.0,"l":4857.5,"c":4999.5,"v":45663.0,"dr":-0.0045,"sa":0.6988},{"date":"2022-10-06","o":5014.0,"h":5014.0,"l":4840.0,"c":4871.0,"v":34006.0,"dr":-0.0257,"sa":0.6986},{"date":"2022-10-11","o":4588.5,"h":4614.5,"l":4390.0,"c":4418.0,"v":31996.0,"dr":-0.093,"sa":0.7044},{"date":"2022-10-12","o":4400.0,"h":4493.0,"l":4330.0,"c":4455.5,"v":25379.0,"dr":0.0085,"sa":0.7042},{"date":"2022-10-13","o":4328.0,"h":4645.0,"l":4278.5,"c":4633.0,"v":29460.0,"dr":0.0398,"sa":0.7053},{"date":"2022-10-14","o":4573.5,"h":4588.0,"l":4260.0,"c":4280.5,"v":28962.0,"dr":-0.0761,"sa":0.7093},{"date":"2022-10-17","o":4445.5,"h":4559.5,"l":4445.5,"c":4510.5,"v":34791.0,"dr":0.0537,"sa":0.7112},{"date":"2022-10-18","o":4510.5,"h":4600.0,"l":4409.0,"c":4465.5,"v":15889.0,"dr":-0.01,"sa":0.7113},{"date":"2022-10-19","o":4488.0,"h":4517.0,"l":4440.0,"c":4496.0,"v":33225.0,"dr":0.0068,"sa":0.7112},{"date":"2022-10-20","o":4153.0,"h":4364.0,"l":4123.5,"c":4215.5,"v":56183.0,"dr":-0.0624,"sa":0.7141},{"date":"2022-10-21","o":4275.0,"h":4345.0,"l":4185.5,"c":4330.0,"v":19355.0,"dr":0.0272,"sa":0.7143},{"date":"2022-10-25","o":4373.0,"h":4567.0,"l":4365.0,"c":4527.5,"v":36161.0,"dr":0.0456,"sa":0.7156},{"date":"2022-10-26","o":4571.0,"h":4700.0,"l":4538.5,"c":4570.5,"v":34058.0,"dr":0.0095,"sa":0.7156},{"date":"2022-10-27","o":4607.0,"h":4649.0,"l":4545.0,"c":4591.5,"v":20304.0,"dr":0.0046,"sa":0.7153},{"date":"2022-10-28","o":4541.5,"h":4692.5,"l":4419.0,"c":4667.5,"v":16943.0,"dr":0.0166,"sa":0.7149},{"date":"2022-10-31","o":4615.0,"h":4720.0,"l":4546.0,"c":4665.5,"v":19188.0,"dr":-0.0004,"sa":0.714},{"date":"2022-11-01","o":4707.0,"h":4786.0,"l":4595.0,"c":4604.0,"v":19441.0,"dr":-0.0132,"sa":0.7141},{"date":"2022-11-02","o":4620.0,"h":4620.0,"l":4336.5,"c":4350.5,"v":23815.0,"dr":-0.0551,"sa":0.7164},{"date":"2022-11-03","o":4338.0,"h":4493.5,"l":4338.0,"c":4395.0,"v":10367.0,"dr":0.0102,"sa":0.715},{"date":"2022-11-04","o":4423.0,"h":4550.0,"l":4124.0,"c":4194.5,"v":21982.0,"dr":-0.0456,"sa":0.7161},{"date":"2022-11-07","o":4219.5,"h":4278.5,"l":3971.0,"c":3987.5,"v":32705.0,"dr":-0.0494,"sa":0.7073},{"date":"2022-11-08","o":3955.0,"h":3955.0,"l":3785.0,"c":3879.0,"v":42881.0,"dr":-0.0272,"sa":0.7079},{"date":"2022-11-09","o":3882.0,"h":3956.5,"l":3615.0,"c":3620.0,"v":50361.0,"dr":-0.0668,"sa":0.7107},{"date":"2022-11-10","o":3797.5,"h":3962.0,"l":3682.5,"c":3915.0,"v":43717.0,"dr":0.0815,"sa":0.7133},{"date":"2022-11-11","o":3925.0,"h":4059.0,"l":3758.5,"c":4049.0,"v":40578.0,"dr":0.0342,"sa":0.7122},{"date":"2022-11-14","o":4047.0,"h":4047.0,"l":3855.0,"c":3949.5,"v":51242.0,"dr":-0.0246,"sa":0.7041},{"date":"2022-11-15","o":4030.5,"h":4198.0,"l":4029.0,"c":4125.5,"v":59586.0,"dr":0.0446,"sa":0.7055},{"date":"2022-11-16","o":4060.0,"h":4162.0,"l":4022.0,"c":4044.0,"v":44270.0,"dr":-0.0198,"sa":0.7056},{"date":"2022-11-17","o":4000.0,"h":4133.5,"l":3964.0,"c":4085.5,"v":17705.0,"dr":0.0103,"sa":0.7052},{"date":"2022-11-18","o":4109.0,"h":4159.5,"l":3922.0,"c":4012.5,"v":20610.0,"dr":-0.0179,"sa":0.7053},{"date":"2022-11-22","o":3894.0,"h":3894.0,"l":3652.0,"c":3759.0,"v":41945.0,"dr":-0.0632,"sa":0.7072},{"date":"2022-11-23","o":3800.0,"h":4008.0,"l":3800.0,"c":3980.5,"v":30534.0,"dr":0.0589,"sa":0.6982},{"date":"2022-11-24","o":4020.0,"h":4110.0,"l":3980.0,"c":4048.5,"v":4312.0,"dr":0.0171,"sa":0.6982},{"date":"2022-11-25","o":4050.0,"h":4090.0,"l":3965.0,"c":3990.0,"v":27180.0,"dr":-0.0144,"sa":0.6968},{"date":"2022-11-28","o":3940.0,"h":4064.0,"l":3875.5,"c":3945.5,"v":17665.0,"dr":-0.0112,"sa":0.6963},{"date":"2022-11-29","o":3950.0,"h":4006.0,"l":3860.0,"c":3871.5,"v":9842.0,"dr":-0.0188,"sa":0.6951},{"date":"2022-11-30","o":3872.0,"h":4182.0,"l":3872.0,"c":4161.5,"v":20546.0,"dr":0.0749,"sa":0.6977},{"date":"2022-12-01","o":4245.5,"h":4300.0,"l":4164.5,"c":4207.5,"v":17681.0,"dr":0.0111,"sa":0.6951},{"date":"2022-12-02","o":4120.0,"h":4264.5,"l":4118.0,"c":4242.0,"v":16464.0,"dr":0.0082,"sa":0.6951},{"date":"2022-12-05","o":4163.0,"h":4163.0,"l":3987.5,"c":4014.5,"v":32027.0,"dr":-0.0536,"sa":0.6957},{"date":"2022-12-06","o":4055.5,"h":4093.0,"l":3953.0,"c":4058.0,"v":25598.0,"dr":0.0108,"sa":0.6948},{"date":"2022-12-07","o":4063.0,"h":4107.5,"l":3899.5,"c":3927.5,"v":25903.0,"dr":-0.0322,"sa":0.6944},{"date":"2022-12-12","o":3980.0,"h":4039.5,"l":3715.0,"c":3723.5,"v":21652.0,"dr":-0.0519,"sa":0.6963},{"date":"2022-12-13","o":3850.5,"h":3950.0,"l":3472.0,"c":3580.0,"v":61417.0,"dr":-0.0385,"sa":0.6959},{"date":"2022-12-14","o":3562.0,"h":3578.0,"l":3427.0,"c":3454.0,"v":54913.0,"dr":-0.0352,"sa":0.6961},{"date":"2022-12-15","o":3410.0,"h":3560.0,"l":3343.5,"c":3499.0,"v":53402.0,"dr":0.013,"sa":0.696},{"date":"2022-12-16","o":3562.0,"h":3562.0,"l":3314.0,"c":3331.0,"v":47288.0,"dr":-0.048,"sa":0.6976},{"date":"2022-12-19","o":3400.0,"h":3445.0,"l":3240.0,"c":3320.0,"v":30194.0,"dr":-0.0033,"sa":0.6966},{"date":"2022-12-20","o":3294.0,"h":3299.0,"l":3199.0,"c":3250.5,"v":12019.0,"dr":-0.0209,"sa":0.6948},{"date":"2022-12-21","o":3119.0,"h":3147.5,"l":3033.0,"c":3062.5,"v":127320.0,"dr":-0.0578,"sa":0.6971},{"date":"2022-12-22","o":3074.5,"h":3075.0,"l":2750.0,"c":2794.5,"v":166989.0,"dr":-0.0875,"sa":0.7019},{"date":"2022-12-23","o":2856.5,"h":2876.5,"l":2714.0,"c":2739.0,"v":162684.0,"dr":-0.0199,"sa":0.6993},{"date":"2022-12-26","o":2750.0,"h":2820.0,"l":2720.0,"c":2810.0,"v":10061.0,"dr":0.0259,"sa":0.6998},{"date":"2022-12-28","o":2500.5,"h":2666.0,"l":2465.0,"c":2605.5,"v":159998.0,"dr":-0.0728,"sa":0.7006},{"date":"2022-12-29","o":2731.0,"h":2830.0,"l":2698.5,"c":2745.0,"v":71328.0,"dr":0.0535,"sa":0.7021},{"date":"2022-12-30","o":2756.0,"h":2818.0,"l":2700.0,"c":2813.5,"v":158485.0,"dr":0.025,"sa":0.7025},{"date":"2023-01-02","o":2855.0,"h":2895.0,"l":2700.0,"c":2811.5,"v":31724.0,"dr":-0.0007,"sa":0.7025},{"date":"2023-01-03","o":2723.0,"h":2750.0,"l":2385.0,"c":2489.0,"v":316111.0,"dr":-0.1147,"sa":0.7111},{"date":"2023-01-04","o":2549.0,"h":2621.0,"l":2465.0,"c":2576.0,"v":147665.0,"dr":0.035,"sa":0.7112},{"date":"2023-01-05","o":2565.0,"h":2565.0,"l":2446.0,"c":2506.0,"v":131785.0,"dr":-0.0272,"sa":0.7104},{"date":"2023-01-06","o":2376.5,"h":2583.0,"l":2329.5,"c":2544.5,"v":146887.0,"dr":0.0154,"sa":0.7065},{"date":"2023-01-09","o":2620.0,"h":2765.0,"l":2620.0,"c":2660.0,"v":183586.0,"dr":0.0454,"sa":0.7069},{"date":"2023-01-10","o":2653.0,"h":2750.0,"l":2570.0,"c":2624.5,"v":184757.0,"dr":-0.0133,"sa":0.7069},{"date":"2023-01-11","o":2677.0,"h":2785.0,"l":2666.0,"c":2753.0,"v":106843.0,"dr":0.049,"sa":0.7085},{"date":"2023-01-12","o":2780.0,"h":2845.0,"l":2650.5,"c":2836.5,"v":134805.0,"dr":0.0303,"sa":0.7091},{"date":"2023-01-13","o":2689.0,"h":2853.0,"l":2680.0,"c":2836.5,"v":176944.0,"dr":0.0,"sa":0.709},{"date":"2023-01-16","o":2855.0,"h":2890.0,"l":2800.5,"c":2861.5,"v":22644.0,"dr":0.0088,"sa":0.6993},{"date":"2023-01-17","o":2926.0,"h":3180.0,"l":2926.0,"c":3161.5,"v":185360.0,"dr":0.1048,"sa":0.7064},{"date":"2023-01-18","o":3273.0,"h":3316.5,"l":2951.0,"c":3022.5,"v":157143.0,"dr":-0.044,"sa":0.7076},{"date":"2023-01-19","o":3000.0,"h":3063.0,"l":2923.5,"c":2944.0,"v":56392.0,"dr":-0.026,"sa":0.7076},{"date":"2023-01-20","o":3085.0,"h":3211.0,"l":3068.0,"c":3204.5,"v":98412.0,"dr":0.0885,"sa":0.7129},{"date":"2023-01-23","o":3272.0,"h":3519.0,"l":3256.0,"c":3486.5,"v":137113.0,"dr":0.088,"sa":0.7183},{"date":"2023-01-24","o":3464.0,"h":3561.0,"l":3405.0,"c":3460.0,"v":60100.0,"dr":-0.0076,"sa":0.7182},{"date":"2023-01-25","o":3458.0,"h":3561.0,"l":3340.0,"c":3522.0,"v":99202.0,"dr":0.0179,"sa":0.7173},{"date":"2023-01-26","o":3820.0,"h":3945.0,"l":3768.0,"c":3931.0,"v":193140.0,"dr":0.1161,"sa":0.7248},{"date":"2023-01-27","o":3980.0,"h":4450.0,"l":3980.0,"c":4389.0,"v":181192.0,"dr":0.1165,"sa":0.7339},{"date":"2023-01-30","o":4430.0,"h":4462.5,"l":4088.0,"c":4106.5,"v":116526.0,"dr":-0.0644,"sa":0.7361},{"date":"2023-01-31","o":4106.5,"h":4298.0,"l":4010.0,"c":4237.5,"v":100611.0,"dr":0.0319,"sa":0.7367},{"date":"2023-02-01","o":4327.5,"h":4480.0,"l":4170.0,"c":4479.0,"v":75958.0,"dr":0.057,"sa":0.7385},{"date":"2023-02-02","o":4564.0,"h":4783.0,"l":4470.0,"c":4580.0,"v":142516.0,"dr":0.0225,"sa":0.7381},{"date":"2023-02-03","o":4587.0,"h":4860.0,"l":4488.0,"c":4687.0,"v":76374.0,"dr":0.0234,"sa":0.737},{"date":"2023-02-06","o":4701.0,"h":4808.0,"l":4623.0,"c":4734.5,"v":72179.0,"dr":0.0101,"sa":0.7345},{"date":"2023-02-07","o":4829.0,"h":4848.5,"l":4635.0,"c":4800.0,"v":59237.0,"dr":0.0138,"sa":0.7311},{"date":"2023-02-08","o":4810.0,"h":4950.0,"l":4757.0,"c":4908.0,"v":120981.0,"dr":0.0225,"sa":0.7312},{"date":"2023-02-09","o":4973.0,"h":5244.0,"l":4973.0,"c":5123.5,"v":111215.0,"dr":0.0439,"sa":0.7252},{"date":"2023-02-10","o":5100.0,"h":5115.0,"l":4756.0,"c":4857.5,"v":87055.0,"dr":-0.0519,"sa":0.7247},{"date":"2023-02-13","o":4847.0,"h":4847.0,"l":4600.0,"c":4805.5,"v":90918.0,"dr":-0.0107,"sa":0.7156},{"date":"2023-02-14","o":4825.0,"h":5160.0,"l":4700.0,"c":5138.0,"v":81521.0,"dr":0.0692,"sa":0.7187},{"date":"2023-02-15","o":5225.0,"h":5275.5,"l":5080.0,"c":5245.5,"v":57858.0,"dr":0.0209,"sa":0.7181},{"date":"2023-02-16","o":5225.0,"h":5378.0,"l":4967.0,"c":5006.0,"v":74185.0,"dr":-0.0457,"sa":0.7191},{"date":"2023-02-17","o":5000.0,"h":5130.0,"l":4700.0,"c":5117.5,"v":45628.0,"dr":0.0223,"sa":0.7192},{"date":"2023-02-22","o":4954.5,"h":4967.0,"l":4738.0,"c":4926.0,"v":43098.0,"dr":-0.0374,"sa":0.72},{"date":"2023-02-23","o":4978.0,"h":5056.0,"l":4816.0,"c":4933.0,"v":26857.0,"dr":0.0014,"sa":0.72},{"date":"2023-02-24","o":4873.0,"h":4873.0,"l":4722.0,"c":4810.5,"v":29072.0,"dr":-0.0248,"sa":0.7203},{"date":"2023-02-27","o":4945.0,"h":5100.0,"l":4925.0,"c":5051.5,"v":45219.0,"dr":0.0501,"sa":0.7191},{"date":"2023-02-28","o":5100.0,"h":5185.0,"l":4990.0,"c":5045.0,"v":43676.0,"dr":-0.0013,"sa":0.719},{"date":"2023-03-01","o":5074.0,"h":5074.0,"l":4851.5,"c":4991.5,"v":29304.0,"dr":-0.0106,"sa":0.718},{"date":"2023-03-02","o":4651.5,"h":4817.0,"l":4600.0,"c":4751.0,"v":82422.0,"dr":-0.0482,"sa":0.7197},{"date":"2023-03-03","o":4829.0,"h":4970.0,"l":4802.5,"c":4889.0,"v":47507.0,"dr":0.029,"sa":0.7188},{"date":"2023-03-06","o":4926.0,"h":5000.0,"l":4771.5,"c":4842.0,"v":36451.0,"dr":-0.0096,"sa":0.7176},{"date":"2023-03-07","o":4870.0,"h":4870.0,"l":4643.0,"c":4703.5,"v":44472.0,"dr":-0.0286,"sa":0.7164},{"date":"2023-03-08","o":4663.0,"h":4663.0,"l":4491.5,"c":4597.5,"v":54532.0,"dr":-0.0225,"sa":0.7163},{"date":"2023-03-09","o":4535.0,"h":4728.0,"l":4461.0,"c":4472.5,"v":61964.0,"dr":-0.0272,"sa":0.7154},{"date":"2023-03-10","o":4505.0,"h":4639.0,"l":4400.5,"c":4562.5,"v":51943.0,"dr":0.0201,"sa":0.7156},{"date":"2023-03-13","o":4512.0,"h":4650.0,"l":4417.0,"c":4593.5,"v":34613.0,"dr":0.0068,"sa":0.7155},{"date":"2023-03-14","o":4720.0,"h":4825.0,"l":4690.0,"c":4791.0,"v":37026.0,"dr":0.043,"sa":0.7106},{"date":"2023-03-15","o":4800.0,"h":4835.0,"l":4643.5,"c":4762.0,"v":51932.0,"dr":-0.0061,"sa":0.7099},{"date":"2023-03-16","o":4791.0,"h":4949.0,"l":4765.0,"c":4918.0,"v":26415.0,"dr":0.0328,"sa":0.7105},{"date":"2023-03-17","o":4918.0,"h":4950.0,"l":4768.0,"c":4833.5,"v":23231.0,"dr":-0.0172,"sa":0.7105},{"date":"2023-03-20","o":4833.5,"h":5019.5,"l":4833.5,"c":4928.5,"v":42083.0,"dr":0.0197,"sa":0.7104},{"date":"2023-03-21","o":5124.5,"h":5283.0,"l":5074.0,"c":5264.0,"v":53205.0,"dr":0.0681,"sa":0.7132},{"date":"2023-03-22","o":5288.0,"h":5288.0,"l":5050.0,"c":5066.5,"v":56989.0,"dr":-0.0375,"sa":0.7143},{"date":"2023-03-23","o":5190.0,"h":5283.0,"l":4920.0,"c":5000.0,"v":42390.0,"dr":-0.0131,"sa":0.7135},{"date":"2023-03-27","o":5090.0,"h":5200.0,"l":4968.0,"c":5016.0,"v":33360.0,"dr":0.0032,"sa":0.7113},{"date":"2023-03-28","o":4942.5,"h":4956.0,"l":4840.0,"c":4928.5,"v":35025.0,"dr":-0.0174,"sa":0.7097},{"date":"2023-03-29","o":5058.0,"h":5114.0,"l":4980.5,"c":5108.5,"v":30361.0,"dr":0.0365,"sa":0.7085},{"date":"2023-03-30","o":5131.0,"h":5291.0,"l":5131.0,"c":5242.0,"v":33116.0,"dr":0.0261,"sa":0.705},{"date":"2023-03-31","o":5310.5,"h":5625.0,"l":5310.5,"c":5600.5,"v":62198.0,"dr":0.0684,"sa":0.7073},{"date":"2023-04-03","o":5384.0,"h":5400.0,"l":5223.5,"c":5281.0,"v":78279.0,"dr":-0.057,"sa":0.7087},{"date":"2023-04-04","o":5316.0,"h":5377.0,"l":5194.0,"c":5246.0,"v":30119.0,"dr":-0.0066,"sa":0.7084},{"date":"2023-04-05","o":5221.0,"h":5221.0,"l":5005.0,"c":5061.0,"v":65059.0,"dr":-0.0353,"sa":0.703},{"date":"2023-04-10","o":4854.0,"h":4979.5,"l":4823.0,"c":4966.5,"v":43232.0,"dr":-0.0187,"sa":0.7032},{"date":"2023-04-11","o":5008.5,"h":5061.5,"l":4966.5,"c":4974.5,"v":27523.0,"dr":0.0016,"sa":0.7032},{"date":"2023-04-12","o":5006.0,"h":5018.0,"l":4790.0,"c":4813.0,"v":40711.0,"dr":-0.0325,"sa":0.7018},{"date":"2023-04-13","o":4921.0,"h":5000.0,"l":4875.5,"c":4990.0,"v":29460.0,"dr":0.0368,"sa":0.7026},{"date":"2023-04-14","o":4980.5,"h":4999.0,"l":4902.0,"c":4983.0,"v":22147.0,"dr":-0.0014,"sa":0.7026},{"date":"2023-04-17","o":5073.0,"h":5126.5,"l":4971.5,"c":5108.0,"v":42470.0,"dr":0.0251,"sa":0.7028},{"date":"2023-04-18","o":5067.5,"h":5265.0,"l":5025.0,"c":5244.5,"v":48378.0,"dr":0.0267,"sa":0.7032},{"date":"2023-04-19","o":5169.0,"h":5325.0,"l":5117.5,"c":5183.0,"v":58034.0,"dr":-0.0117,"sa":0.7013},{"date":"2023-04-20","o":4840.0,"h":4890.0,"l":4673.0,"c":4688.5,"v":156084.0,"dr":-0.0954,"sa":0.7065},{"date":"2023-04-21","o":4752.5,"h":5031.0,"l":4701.0,"c":5001.0,"v":74233.0,"dr":0.0667,"sa":0.7084},{"date":"2023-04-24","o":5002.0,"h":5035.0,"l":4734.0,"c":5024.0,"v":65102.0,"dr":0.0046,"sa":0.7082},{"date":"2023-04-25","o":4965.0,"h":5252.0,"l":4956.0,"c":4995.5,"v":76870.0,"dr":-0.0057,"sa":0.7075},{"date":"2023-04-26","o":4899.0,"h":4900.0,"l":4646.0,"c":4806.0,"v":84103.0,"dr":-0.0379,"sa":0.7069},{"date":"2023-04-27","o":4810.0,"h":4886.0,"l":4723.5,"c":4880.0,"v":65069.0,"dr":0.0154,"sa":0.7069},{"date":"2023-04-28","o":4918.0,"h":4992.5,"l":4870.5,"c":4973.5,"v":46953.0,"dr":0.0192,"sa":0.7064},{"date":"2023-05-02","o":5100.0,"h":5100.0,"l":4877.0,"c":4899.5,"v":20326.0,"dr":-0.0149,"sa":0.7059},{"date":"2023-05-03","o":5000.0,"h":5046.5,"l":4782.0,"c":4792.0,"v":30196.0,"dr":-0.0219,"sa":0.7054},{"date":"2023-05-04","o":4827.0,"h":4899.5,"l":4800.0,"c":4834.5,"v":14553.0,"dr":0.0089,"sa":0.7051},{"date":"2023-05-05","o":4900.0,"h":5172.0,"l":4900.0,"c":5165.0,"v":49625.0,"dr":0.0684,"sa":0.7053},{"date":"2023-05-08","o":5200.0,"h":5261.0,"l":5124.5,"c":5234.0,"v":40796.0,"dr":0.0134,"sa":0.7049},{"date":"2023-05-09","o":5184.0,"h":5186.0,"l":5040.5,"c":5097.5,"v":35541.0,"dr":-0.0261,"sa":0.7053},{"date":"2023-05-10","o":5172.0,"h":5269.5,"l":4994.0,"c":5062.5,"v":23810.0,"dr":-0.0069,"sa":0.6988},{"date":"2023-05-11","o":5067.0,"h":5250.0,"l":5044.0,"c":5217.0,"v":36702.0,"dr":0.0305,"sa":0.6991},{"date":"2023-05-12","o":5309.0,"h":5333.5,"l":5158.5,"c":5236.5,"v":40201.0,"dr":0.0037,"sa":0.6986},{"date":"2023-05-15","o":5194.5,"h":5272.0,"l":5160.0,"c":5236.5,"v":36863.0,"dr":0.0,"sa":0.6986},{"date":"2023-05-16","o":5232.0,"h":5440.0,"l":5207.5,"c":5362.5,"v":50973.0,"dr":0.0241,"sa":0.6971},{"date":"2023-05-17","o":5434.5,"h":5619.0,"l":5434.5,"c":5603.5,"v":83029.0,"dr":0.0449,"sa":0.6983},{"date":"2023-05-18","o":5598.0,"h":5843.5,"l":5570.0,"c":5821.0,"v":34211.0,"dr":0.0388,"sa":0.6985},{"date":"2023-05-19","o":5852.0,"h":5995.0,"l":5852.0,"c":5928.0,"v":44882.0,"dr":0.0184,"sa":0.6942},{"date":"2023-05-22","o":6000.0,"h":6225.0,"l":6000.0,"c":6205.5,"v":93803.0,"dr":0.0468,"sa":0.6956},{"date":"2023-05-23","o":6250.0,"h":6350.0,"l":6090.0,"c":6114.5,"v":74338.0,"dr":-0.0147,"sa":0.6882},{"date":"2023-05-24","o":5980.0,"h":6041.5,"l":5890.0,"c":6011.5,"v":51894.0,"dr":-0.0168,"sa":0.6881},{"date":"2023-05-29","o":6280.0,"h":6390.0,"l":6200.0,"c":6290.0,"v":18500.0,"dr":0.0463,"sa":0.6833},{"date":"2023-05-30","o":6518.0,"h":6662.0,"l":6411.0,"c":6512.0,"v":57666.0,"dr":0.0353,"sa":0.684},{"date":"2023-05-31","o":6520.0,"h":6700.0,"l":6351.5,"c":6642.0,"v":42069.0,"dr":0.02,"sa":0.68},{"date":"2023-06-01","o":6631.0,"h":6935.0,"l":6600.0,"c":6854.0,"v":55504.0,"dr":0.0319,"sa":0.6781},{"date":"2023-06-02","o":6950.0,"h":7150.0,"l":6940.0,"c":7083.5,"v":83167.0,"dr":0.0335,"sa":0.6778},{"date":"2023-06-05","o":7200.0,"h":7336.5,"l":7090.5,"c":7184.5,"v":60375.0,"dr":0.0143,"sa":0.6738},{"date":"2023-06-06","o":7190.0,"h":7300.0,"l":7030.0,"c":7258.5,"v":59636.0,"dr":0.0103,"sa":0.6735},{"date":"2023-06-07","o":7464.0,"h":7599.5,"l":7350.0,"c":7398.5,"v":53500.0,"dr":0.0193,"sa":0.6707},{"date":"2023-06-08","o":7409.0,"h":7835.5,"l":7404.5,"c":7813.0,"v":46868.0,"dr":0.056,"sa":0.6608},{"date":"2023-06-09","o":8287.5,"h":8400.0,"l":8060.0,"c":8137.5,"v":69199.0,"dr":0.0415,"sa":0.6593},{"date":"2023-06-12","o":8273.0,"h":8363.5,"l":8153.0,"c":8329.5,"v":31332.0,"dr":0.0236,"sa":0.6585},{"date":"2023-06-13","o":8500.0,"h":8669.0,"l":8400.0,"c":8621.0,"v":44015.0,"dr":0.035,"sa":0.6574},{"date":"2023-06-14","o":8645.0,"h":8725.5,"l":8376.0,"c":8544.0,"v":51172.0,"dr":-0.0089,"sa":0.657},{"date":"2023-06-15","o":8549.0,"h":8689.0,"l":8452.5,"c":8651.0,"v":34930.0,"dr":0.0125,"sa":0.6561},{"date":"2023-06-16","o":8825.0,"h":8923.5,"l":8701.0,"c":8805.5,"v":27605.0,"dr":0.0179,"sa":0.6496},{"date":"2023-06-21","o":9001.0,"h":9097.0,"l":8652.5,"c":8784.5,"v":61823.0,"dr":-0.0024,"sa":0.6495},{"date":"2023-06-22","o":8700.0,"h":9033.0,"l":8620.0,"c":9007.0,"v":91792.0,"dr":0.0253,"sa":0.6498},{"date":"2023-06-23","o":8769.0,"h":9045.0,"l":8627.0,"c":8869.0,"v":47559.0,"dr":-0.0153,"sa":0.6501},{"date":"2023-06-26","o":8880.0,"h":8930.0,"l":8185.5,"c":8207.5,"v":55296.0,"dr":-0.0746,"sa":0.654},{"date":"2023-06-27","o":8290.5,"h":8500.0,"l":8232.0,"c":8481.0,"v":40486.0,"dr":0.0333,"sa":0.6546},{"date":"2023-06-28","o":8500.0,"h":8836.0,"l":8500.0,"c":8610.0,"v":26447.0,"dr":0.0152,"sa":0.6544},{"date":"2023-06-29","o":8638.5,"h":8780.0,"l":8563.5,"c":8691.5,"v":15887.0,"dr":0.0095,"sa":0.6541},{"date":"2023-06-30","o":8821.5,"h":8985.0,"l":8821.5,"c":8960.0,"v":20141.0,"dr":0.0309,"sa":0.6532},{"date":"2023-07-03","o":9427.0,"h":10190.0,"l":9315.0,"c":9487.5,"v":28172.0,"dr":0.0589,"sa":0.6505},{"date":"2023-07-04","o":9630.0,"h":9992.0,"l":9450.0,"c":9564.0,"v":11211.0,"dr":0.0081,"sa":0.6421},{"date":"2023-07-05","o":9650.5,"h":9669.0,"l":9439.0,"c":9641.0,"v":38503.0,"dr":0.0081,"sa":0.6416},{"date":"2023-07-06","o":9448.0,"h":9585.0,"l":9318.0,"c":9521.0,"v":23422.0,"dr":-0.0124,"sa":0.6418},{"date":"2023-07-07","o":9505.0,"h":9649.5,"l":9433.5,"c":9457.0,"v":32328.0,"dr":-0.0067,"sa":0.641},{"date":"2023-07-10","o":9350.0,"h":9408.0,"l":9096.5,"c":9233.0,"v":27058.0,"dr":-0.0237,"sa":0.6411},{"date":"2023-07-11","o":9345.5,"h":9345.5,"l":9128.0,"c":9256.5,"v":29337.0,"dr":0.0025,"sa":0.6405},{"date":"2023-07-12","o":9444.0,"h":9473.0,"l":9344.5,"c":9364.5,"v":24197.0,"dr":0.0117,"sa":0.6401},{"date":"2023-07-13","o":9460.5,"h":9790.0,"l":9366.0,"c":9753.0,"v":26880.0,"dr":0.0415,"sa":0.6411},{"date":"2023-07-14","o":9885.0,"h":10243.0,"l":9802.5,"c":10098.0,"v":61308.0,"dr":0.0354,"sa":0.6418},{"date":"2023-07-17","o":10412.5,"h":10500.0,"l":10150.0,"c":10325.5,"v":35642.0,"dr":0.0225,"sa":0.6404},{"date":"2023-07-18","o":10350.0,"h":10415.0,"l":10160.5,"c":10334.0,"v":35090.0,"dr":0.0008,"sa":0.6371},{"date":"2023-07-19","o":10392.0,"h":10500.0,"l":10182.0,"c":10290.0,"v":38724.0,"dr":-0.0043,"sa":0.6371},{"date":"2023-07-20","o":9788.0,"h":9788.0,"l":9245.0,"c":9343.0,"v":94356.0,"dr":-0.092,"sa":0.6333},{"date":"2023-07-21","o":9363.0,"h":9478.0,"l":9040.0,"c":9271.0,"v":64684.0,"dr":-0.0077,"sa":0.6321},{"date":"2023-07-24","o":9212.5,"h":9610.0,"l":9100.0,"c":9593.0,"v":44563.0,"dr":0.0347,"sa":0.6279},{"date":"2023-07-25","o":9640.0,"h":9749.5,"l":9558.0,"c":9606.0,"v":33710.0,"dr":0.0014,"sa":0.6271},{"date":"2023-07-26","o":9605.0,"h":9736.0,"l":9500.5,"c":9550.5,"v":38438.0,"dr":-0.0058,"sa":0.627},{"date":"2023-07-27","o":9601.0,"h":9741.0,"l":9263.5,"c":9378.0,"v":29710.0,"dr":-0.0181,"sa":0.6272},{"date":"2023-07-28","o":9380.5,"h":9743.5,"l":9380.5,"c":9698.0,"v":19472.0,"dr":0.0341,"sa":0.6277},{"date":"2023-07-31","o":9715.0,"h":9866.0,"l":9628.0,"c":9834.0,"v":18820.0,"dr":0.014,"sa":0.6276},{"date":"2023-08-01","o":9774.0,"h":9834.0,"l":9676.0,"c":9767.0,"v":17766.0,"dr":-0.0068,"sa":0.6271},{"date":"2023-08-02","o":9770.0,"h":9770.0,"l":9445.0,"c":9607.0,"v":17213.0,"dr":-0.0164,"sa":0.6271},{"date":"2023-08-03","o":4663.0,"h":4663.0,"l":4491.5,"c":4597.5,"v":54532.0,"dr":-0.5214,"sa":0.7989},{"date":"2023-08-04","o":9997.5,"h":10180.0,"l":9635.0,"c":9892.0,"v":23313.0,"dr":1.1516,"sa":1.4009},{"date":"2023-08-07","o":9654.0,"h":10042.0,"l":9615.0,"c":10002.0,"v":62058.0,"dr":0.0111,"sa":1.4009},{"date":"2023-08-08","o":9966.0,"h":10151.0,"l":9880.5,"c":9961.5,"v":30672.0,"dr":-0.004,"sa":1.4006},{"date":"2023-08-09","o":9939.0,"h":9980.0,"l":9513.0,"c":9569.0,"v":28184.0,"dr":-0.0394,"sa":1.4001},{"date":"2023-08-10","o":9755.0,"h":10000.0,"l":9687.5,"c":9795.0,"v":46011.0,"dr":0.0236,"sa":1.3996},{"date":"2023-08-11","o":9694.5,"h":9780.0,"l":9530.0,"c":9721.5,"v":31277.0,"dr":-0.0075,"sa":1.3993},{"date":"2023-08-14","o":9915.0,"h":10487.0,"l":9904.5,"c":10454.0,"v":38488.0,"dr":0.0753,"sa":1.4008},{"date":"2023-08-15","o":10480.0,"h":10935.0,"l":10374.5,"c":10909.5,"v":29915.0,"dr":0.0436,"sa":1.401},{"date":"2023-08-16","o":10935.0,"h":11186.0,"l":10790.0,"c":10860.0,"v":49473.0,"dr":-0.0045,"sa":1.4009},{"date":"2023-08-17","o":10796.5,"h":11125.0,"l":10713.0,"c":10887.0,"v":48099.0,"dr":0.0025,"sa":1.4009},{"date":"2023-08-18","o":10812.0,"h":10870.0,"l":10460.0,"c":10743.0,"v":56278.0,"dr":-0.0132,"sa":1.3977},{"date":"2023-08-22","o":11636.0,"h":11924.0,"l":11431.0,"c":11585.0,"v":94719.0,"dr":0.0784,"sa":1.3996},{"date":"2023-08-23","o":11596.0,"h":11885.0,"l":11460.5,"c":11835.5,"v":41818.0,"dr":0.0216,"sa":1.3995},{"date":"2023-08-24","o":11715.0,"h":11795.0,"l":11427.0,"c":11692.5,"v":41464.0,"dr":-0.0121,"sa":1.3992},{"date":"2023-08-25","o":11860.0,"h":12300.0,"l":11795.0,"c":12261.0,"v":51781.0,"dr":0.0486,"sa":1.3992},{"date":"2023-08-28","o":12362.5,"h":12550.0,"l":12300.0,"c":12521.5,"v":49858.0,"dr":0.0212,"sa":1.3987},{"date":"2023-08-29","o":12626.0,"h":13758.5,"l":12626.0,"c":13713.5,"v":74568.0,"dr":0.0952,"sa":1.4015},{"date":"2023-08-30","o":13728.0,"h":14070.5,"l":13397.5,"c":13686.5,"v":65848.0,"dr":-0.002,"sa":1.4015},{"date":"2023-08-31","o":13841.0,"h":13893.5,"l":13356.0,"c":13432.5,"v":39742.0,"dr":-0.0186,"sa":1.4017},{"date":"2023-09-01","o":13188.0,"h":13250.0,"l":12351.0,"c":12575.0,"v":71160.0,"dr":-0.0638,"sa":1.4034},{"date":"2023-09-04","o":12650.0,"h":12850.0,"l":12050.5,"c":12811.5,"v":12183.0,"dr":0.0188,"sa":1.4029},{"date":"2023-09-05","o":12795.0,"h":13048.0,"l":12563.0,"c":13020.0,"v":35041.0,"dr":0.0163,"sa":1.4029},{"date":"2023-09-06","o":12890.0,"h":12890.0,"l":12420.0,"c":12777.5,"v":33353.0,"dr":-0.0186,"sa":1.4031},{"date":"2023-09-07","o":12610.0,"h":12620.0,"l":12330.5,"c":12388.5,"v":66450.0,"dr":-0.0304,"sa":1.4034},{"date":"2023-09-08","o":12406.0,"h":12568.0,"l":12096.0,"c":12224.0,"v":30873.0,"dr":-0.0133,"sa":1.4031},{"date":"2023-09-11","o":13010.0,"h":13475.0,"l":12900.0,"c":13416.5,"v":94513.0,"dr":0.0976,"sa":1.4059},{"date":"2023-09-12","o":13416.0,"h":13676.0,"l":13118.5,"c":13194.0,"v":44139.0,"dr":-0.0166,"sa":1.4058},{"date":"2023-09-13","o":13364.0,"h":13570.0,"l":13258.5,"c":13483.0,"v":46829.0,"dr":0.0219,"sa":1.4059},{"date":"2023-09-14","o":13570.0,"h":13668.0,"l":13477.0,"c":13638.5,"v":33203.0,"dr":0.0115,"sa":1.4056},{"date":"2023-09-15","o":13630.0,"h":13630.0,"l":13313.5,"c":13476.0,"v":43085.0,"dr":-0.0119,"sa":1.4047},{"date":"2023-09-18","o":13128.0,"h":13180.0,"l":12944.0,"c":12983.0,"v":42572.0,"dr":-0.0366,"sa":1.4052},{"date":"2023-09-19","o":12960.0,"h":13140.5,"l":12755.0,"c":13089.0,"v":20482.0,"dr":0.0082,"sa":1.4052},{"date":"2023-09-20","o":13200.0,"h":13525.0,"l":12989.0,"c":13054.5,"v":48456.0,"dr":-0.0026,"sa":1.405},{"date":"2023-09-21","o":12969.0,"h":13018.0,"l":12606.0,"c":12807.0,"v":23932.0,"dr":-0.019,"sa":1.4051},{"date":"2023-09-22","o":12807.0,"h":12823.5,"l":12264.0,"c":12288.0,"v":38979.0,"dr":-0.0405,"sa":1.4059},{"date":"2023-09-25","o":12300.5,"h":12548.0,"l":12150.0,"c":12550.0,"v":54910.0,"dr":0.0213,"sa":1.4053},{"date":"2023-09-26","o":12480.0,"h":12860.0,"l":12434.5,"c":12636.0,"v":22985.0,"dr":0.0069,"sa":1.4047},{"date":"2023-09-27","o":12670.0,"h":12745.0,"l":12300.0,"c":12641.0,"v":61740.0,"dr":0.0004,"sa":1.4041},{"date":"2023-09-28","o":12809.0,"h":13497.5,"l":12722.0,"c":13499.0,"v":37603.0,"dr":0.0679,"sa":1.4055},{"date":"2023-09-29","o":13663.0,"h":14059.0,"l":13368.0,"c":13710.0,"v":61956.0,"dr":0.0156,"sa":1.4053},{"date":"2023-10-02","o":13625.5,"h":14120.0,"l":13464.5,"c":13897.0,"v":39878.0,"dr":0.0136,"sa":1.4052},{"date":"2023-10-03","o":14184.0,"h":14376.0,"l":13510.0,"c":14163.0,"v":72391.0,"dr":0.0191,"sa":1.4052},{"date":"2023-10-04","o":14453.5,"h":15778.0,"l":14453.5,"c":15770.0,"v":64501.0,"dr":0.1135,"sa":1.4091},{"date":"2023-10-05","o":16000.0,"h":16162.5,"l":15344.0,"c":15474.5,"v":41340.0,"dr":-0.0187,"sa":1.4079},{"date":"2023-10-06","o":15122.0,"h":15510.0,"l":14900.0,"c":15000.0,"v":72112.0,"dr":-0.0307,"sa":1.4085},{"date":"2023-10-09","o":15001.0,"h":15595.5,"l":14718.0,"c":15292.5,"v":42725.0,"dr":0.0195,"sa":1.4085},{"date":"2023-10-10","o":15999.0,"h":17364.0,"l":15420.0,"c":16669.0,"v":59134.0,"dr":0.09,"sa":1.4109},{"date":"2023-10-11","o":16850.0,"h":17079.0,"l":15643.5,"c":16301.0,"v":40782.0,"dr":-0.0221,"sa":1.4091},{"date":"2023-10-12","o":16301.0,"h":17000.0,"l":16300.0,"c":16410.0,"v":90231.0,"dr":0.0067,"sa":1.4091},{"date":"2023-10-17","o":16410.0,"h":16961.0,"l":15904.5,"c":16278.0,"v":41698.0,"dr":-0.008,"sa":1.4058},{"date":"2023-10-18","o":17000.0,"h":17000.0,"l":15301.0,"c":15386.0,"v":70682.0,"dr":-0.0548,"sa":1.4072},{"date":"2023-10-19","o":14999.0,"h":14999.0,"l":13790.0,"c":13796.0,"v":135458.0,"dr":-0.1033,"sa":1.4112},{"date":"2023-10-20","o":14200.0,"h":14600.0,"l":13942.0,"c":14234.5,"v":124426.0,"dr":0.0318,"sa":1.4078},{"date":"2023-10-23","o":14000.0,"h":14294.0,"l":12623.0,"c":13422.0,"v":59112.0,"dr":-0.0571,"sa":1.4093},{"date":"2023-10-24","o":13502.0,"h":14109.0,"l":12460.0,"c":12914.0,"v":54936.0,"dr":-0.0378,"sa":1.4096},{"date":"2023-10-25","o":12901.0,"h":13228.0,"l":11904.5,"c":12523.5,"v":34831.0,"dr":-0.0302,"sa":1.4076},{"date":"2023-10-26","o":12550.0,"h":12800.0,"l":11750.0,"c":12022.5,"v":27290.0,"dr":-0.04,"sa":1.4077},{"date":"2023-10-27","o":12030.0,"h":12334.0,"l":11713.0,"c":11966.0,"v":21885.0,"dr":-0.0047,"sa":1.4076},{"date":"2023-10-30","o":12000.0,"h":12010.0,"l":11004.5,"c":11198.0,"v":45912.0,"dr":-0.0642,"sa":1.4094},{"date":"2023-10-31","o":11201.0,"h":11870.0,"l":11150.0,"c":11670.0,"v":28174.0,"dr":0.0422,"sa":1.4081},{"date":"2023-11-01","o":11903.5,"h":12135.5,"l":11440.0,"c":12090.0,"v":32162.0,"dr":0.036,"sa":1.4083},{"date":"2023-11-02","o":12601.0,"h":13188.5,"l":12601.0,"c":12787.0,"v":36445.0,"dr":0.0577,"sa":1.4087},{"date":"2023-11-03","o":13001.0,"h":13287.5,"l":12590.0,"c":12736.5,"v":18152.0,"dr":-0.0039,"sa":1.4087},{"date":"2023-11-07","o":12900.0,"h":13100.0,"l":12365.5,"c":12631.5,"v":18095.0,"dr":-0.0082,"sa":1.4088},{"date":"2023-11-08","o":12648.0,"h":13000.0,"l":12217.5,"c":12400.0,"v":12965.0,"dr":-0.0183,"sa":1.409},{"date":"2023-11-09","o":12500.0,"h":12600.0,"l":11748.0,"c":12041.0,"v":38479.0,"dr":-0.029,"sa":1.4094},{"date":"2023-11-10","o":12060.0,"h":12712.0,"l":12050.0,"c":12575.5,"v":39555.0,"dr":0.0444,"sa":1.4098},{"date":"2023-11-13","o":12600.0,"h":13260.0,"l":12544.0,"c":13085.5,"v":40628.0,"dr":0.0406,"sa":1.4088},{"date":"2023-11-14","o":13350.0,"h":13990.0,"l":13350.0,"c":13801.5,"v":55115.0,"dr":0.0547,"sa":1.4096},{"date":"2023-11-15","o":13801.5,"h":14499.0,"l":13801.5,"c":14240.0,"v":54973.0,"dr":0.0318,"sa":1.4088},{"date":"2023-11-16","o":14239.0,"h":14239.0,"l":13405.0,"c":13457.0,"v":39763.0,"dr":-0.055,"sa":1.409},{"date":"2023-11-17","o":13500.0,"h":14547.0,"l":13028.0,"c":13689.0,"v":48549.0,"dr":0.0172,"sa":1.4086},{"date":"2023-11-21","o":14983.0,"h":14983.0,"l":13453.0,"c":14143.0,"v":41397.0,"dr":0.0332,"sa":1.4068},{"date":"2023-11-22","o":14159.0,"h":15390.0,"l":14000.0,"c":14560.0,"v":37300.0,"dr":0.0295,"sa":1.405},{"date":"2023-11-23","o":14679.0,"h":14900.0,"l":14001.0,"c":14779.5,"v":10487.0,"dr":0.0151,"sa":1.4048},{"date":"2023-11-24","o":14800.0,"h":15215.0,"l":14200.0,"c":14474.0,"v":31563.0,"dr":-0.0207,"sa":1.4047},{"date":"2023-11-27","o":14474.0,"h":14540.0,"l":12940.5,"c":13518.0,"v":36626.0,"dr":-0.066,"sa":1.4062},{"date":"2023-11-28","o":13519.0,"h":13908.0,"l":12542.0,"c":13797.0,"v":28564.0,"dr":0.0206,"sa":1.406},{"date":"2023-11-29","o":14010.0,"h":14500.0,"l":13383.0,"c":13453.5,"v":25185.0,"dr":-0.0249,"sa":1.4064},{"date":"2023-11-30","o":13484.0,"h":13896.5,"l":12781.0,"c":13401.5,"v":27599.0,"dr":-0.0039,"sa":1.4062},{"date":"2023-12-01","o":13400.0,"h":14436.0,"l":12866.0,"c":14353.0,"v":29251.0,"dr":0.071,"sa":1.4058},{"date":"2023-12-04","o":14401.0,"h":14499.0,"l":13631.0,"c":13896.0,"v":28372.0,"dr":-0.0318,"sa":1.4054},{"date":"2023-12-05","o":14235.0,"h":14650.0,"l":13201.0,"c":14486.5,"v":36332.0,"dr":0.0425,"sa":1.4058},{"date":"2023-12-06","o":14421.0,"h":15180.0,"l":14421.0,"c":15122.5,"v":34556.0,"dr":0.0439,"sa":1.4061},{"date":"2023-12-07","o":15152.0,"h":16174.5,"l":14820.0,"c":15915.5,"v":48035.0,"dr":0.0524,"sa":1.4066},{"date":"2023-12-11","o":16500.0,"h":16898.5,"l":15355.5,"c":15993.0,"v":27921.0,"dr":0.0049,"sa":1.4064},{"date":"2023-12-12","o":16244.0,"h":16750.0,"l":15750.0,"c":16369.0,"v":38708.0,"dr":0.0235,"sa":1.4049},{"date":"2023-12-13","o":16869.0,"h":17200.0,"l":14650.5,"c":15997.0,"v":36960.0,"dr":-0.0227,"sa":1.4052},{"date":"2023-12-14","o":16050.0,"h":17000.0,"l":15550.0,"c":16980.5,"v":64523.0,"dr":0.0615,"sa":1.4062},{"date":"2023-12-15","o":16975.0,"h":17100.0,"l":16401.0,"c":16743.0,"v":27313.0,"dr":-0.014,"sa":1.405},{"date":"2023-12-18","o":16670.0,"h":16800.0,"l":15803.5,"c":16110.0,"v":25325.0,"dr":-0.0378,"sa":1.4058},{"date":"2023-12-19","o":16000.0,"h":16555.0,"l":15860.0,"c":16209.5,"v":34969.0,"dr":0.0062,"sa":1.4052},{"date":"2023-12-20","o":16209.0,"h":16446.5,"l":15640.0,"c":15674.5,"v":29966.0,"dr":-0.033,"sa":1.4045},{"date":"2023-12-21","o":15850.0,"h":16200.0,"l":15361.0,"c":16021.0,"v":25904.0,"dr":0.0221,"sa":1.4038},{"date":"2023-12-22","o":16458.0,"h":16458.0,"l":15711.0,"c":15869.0,"v":18527.0,"dr":-0.0095,"sa":1.4032},{"date":"2023-12-26","o":15870.0,"h":16000.0,"l":15234.0,"c":15405.0,"v":33728.0,"dr":-0.0292,"sa":1.4037},{"date":"2023-12-27","o":15450.5,"h":15881.0,"l":14955.5,"c":15174.0,"v":55359.0,"dr":-0.015,"sa":1.4027},{"date":"2023-12-28","o":15180.0,"h":16243.0,"l":15175.5,"c":15944.0,"v":42391.0,"dr":0.0507,"sa":1.4033},{"date":"2023-12-29","o":15951.0,"h":17180.0,"l":15541.0,"c":16284.0,"v":27616.0,"dr":0.0213,"sa":1.403},{"date":"2024-01-02","o":16285.0,"h":16974.0,"l":15600.0,"c":16516.5,"v":26407.0,"dr":0.0143,"sa":1.4014},{"date":"2024-01-03","o":16400.0,"h":16793.5,"l":15732.0,"c":16740.5,"v":48193.0,"dr":0.0136,"sa":1.398},{"date":"2024-01-04","o":16700.0,"h":17450.0,"l":16500.0,"c":17346.5,"v":35527.0,"dr":0.0362,"sa":1.3979},{"date":"2024-01-05","o":17500.0,"h":18150.0,"l":16826.0,"c":18100.0,"v":32916.0,"dr":0.0434,"sa":1.3982},{"date":"2024-01-08","o":18081.0,"h":19277.5,"l":17510.0,"c":19213.0,"v":43949.0,"dr":0.0615,"sa":1.3966},{"date":"2024-01-09","o":19215.0,"h":19699.0,"l":18500.0,"c":18732.5,"v":40114.0,"dr":-0.025,"sa":1.3964},{"date":"2024-01-10","o":19000.0,"h":19481.5,"l":18330.0,"c":18526.5,"v":32629.0,"dr":-0.011,"sa":1.3965},{"date":"2024-01-11","o":18525.0,"h":19255.0,"l":17450.0,"c":17530.0,"v":40956.0,"dr":-0.0538,"sa":1.398},{"date":"2024-01-12","o":17400.0,"h":17400.0,"l":16375.0,"c":16734.0,"v":56114.0,"dr":-0.0454,"sa":1.3934},{"date":"2024-01-15","o":16734.0,"h":17300.0,"l":16605.0,"c":17213.0,"v":15313.0,"dr":0.0286,"sa":1.3933},{"date":"2024-01-16","o":17150.0,"h":17999.0,"l":15900.0,"c":17852.0,"v":55743.0,"dr":0.0371,"sa":1.3931},{"date":"2024-01-17","o":17900.0,"h":18387.0,"l":17200.0,"c":18221.0,"v":56507.0,"dr":0.0207,"sa":1.3931},{"date":"2024-01-18","o":18300.0,"h":18881.0,"l":17880.0,"c":18088.5,"v":61678.0,"dr":-0.0073,"sa":1.3928},{"date":"2024-01-19","o":18088.5,"h":18510.0,"l":17100.0,"c":18510.0,"v":49412.0,"dr":0.0233,"sa":1.3926},{"date":"2024-01-22","o":18600.0,"h":19050.0,"l":18035.0,"c":18119.0,"v":125705.0,"dr":-0.0211,"sa":1.3925},{"date":"2024-01-23","o":18150.0,"h":18924.0,"l":17864.5,"c":17860.0,"v":45373.0,"dr":-0.0143,"sa":1.3925},{"date":"2024-01-24","o":18000.0,"h":18330.5,"l":17860.0,"c":18200.0,"v":107417.0,"dr":0.019,"sa":1.3925},{"date":"2024-01-25","o":17283.0,"h":17283.0,"l":15500.0,"c":15624.0,"v":305446.0,"dr":-0.1415,"sa":1.4008},{"date":"2024-01-26","o":15800.0,"h":16099.5,"l":14987.5,"c":15063.0,"v":108194.0,"dr":-0.0359,"sa":1.3983},{"date":"2024-01-29","o":15250.0,"h":16089.0,"l":15179.0,"c":15950.0,"v":76580.0,"dr":0.0589,"sa":1.3982},{"date":"2024-01-30","o":16101.0,"h":16650.0,"l":16000.0,"c":16268.0,"v":113636.0,"dr":0.0199,"sa":1.3977},{"date":"2024-01-31","o":16057.0,"h":16057.0,"l":15500.0,"c":15938.5,"v":41861.0,"dr":-0.0203,"sa":1.3958},{"date":"2024-02-01","o":15933.0,"h":16200.0,"l":15438.0,"c":16175.0,"v":48078.0,"dr":0.0148,"sa":1.3936},{"date":"2024-02-02","o":16150.5,"h":16409.5,"l":15700.0,"c":16100.0,"v":90662.0,"dr":-0.0046,"sa":1.3936},{"date":"2024-02-06","o":15100.0,"h":15790.0,"l":15051.0,"c":15420.0,"v":54603.0,"dr":-0.0422,"sa":1.3945},{"date":"2024-02-07","o":15550.0,"h":16197.0,"l":15433.5,"c":15949.0,"v":123287.0,"dr":0.0343,"sa":1.3906},{"date":"2024-02-08","o":16000.0,"h":16150.0,"l":15557.0,"c":15798.5,"v":100342.0,"dr":-0.0094,"sa":1.3865},{"date":"2024-02-09","o":15800.0,"h":16270.0,"l":15800.0,"c":15860.0,"v":65652.0,"dr":0.0039,"sa":1.3846},{"date":"2024-02-14","o":15516.5,"h":15516.5,"l":14435.0,"c":14703.5,"v":81140.0,"dr":-0.0729,"sa":1.3868},{"date":"2024-02-15","o":14750.0,"h":15385.5,"l":14750.0,"c":15382.0,"v":127602.0,"dr":0.0461,"sa":1.3864},{"date":"2024-02-16","o":15600.0,"h":15848.5,"l":14506.0,"c":14854.0,"v":78520.0,"dr":-0.0343,"sa":1.387},{"date":"2024-02-19","o":15000.0,"h":15232.0,"l":14200.0,"c":15184.5,"v":17699.0,"dr":0.0222,"sa":1.387},{"date":"2024-02-20","o":15199.0,"h":15349.5,"l":14300.0,"c":14493.5,"v":91346.0,"dr":-0.0455,"sa":1.388},{"date":"2024-02-21","o":14480.0,"h":14850.5,"l":14221.0,"c":14330.0,"v":43761.0,"dr":-0.0113,"sa":1.3881},{"date":"2024-02-22","o":14500.0,"h":14700.0,"l":14054.5,"c":14349.5,"v":43656.0,"dr":0.0014,"sa":1.388},{"date":"2024-02-23","o":14420.0,"h":14500.0,"l":14042.5,"c":14339.0,"v":50909.0,"dr":-0.0007,"sa":1.3876},{"date":"2024-02-26","o":14300.0,"h":14847.5,"l":14000.0,"c":14606.0,"v":63280.0,"dr":0.0186,"sa":1.3863},{"date":"2024-02-27","o":14880.0,"h":15000.0,"l":14453.0,"c":14569.0,"v":66724.0,"dr":-0.0025,"sa":1.3863},{"date":"2024-02-28","o":14800.0,"h":14899.5,"l":14387.0,"c":14400.0,"v":55884.0,"dr":-0.0116,"sa":1.385},{"date":"2024-02-29","o":14850.0,"h":14889.5,"l":14209.0,"c":14335.0,"v":37262.0,"dr":-0.0045,"sa":1.385},{"date":"2024-03-01","o":14335.0,"h":14900.0,"l":14301.5,"c":14750.0,"v":68122.0,"dr":0.029,"sa":1.3841},{"date":"2024-03-04","o":14620.5,"h":14620.5,"l":13185.0,"c":13410.0,"v":121933.0,"dr":-0.0908,"sa":1.3875},{"date":"2024-03-05","o":13200.0,"h":13200.0,"l":12490.0,"c":12490.0,"v":69249.0,"dr":-0.0686,"sa":1.3889},{"date":"2024-03-06","o":12517.0,"h":12643.0,"l":11900.0,"c":12119.0,"v":80226.0,"dr":-0.0297,"sa":1.3894},{"date":"2024-03-07","o":12050.0,"h":12346.5,"l":11740.5,"c":12327.5,"v":54059.0,"dr":0.0172,"sa":1.389},{"date":"2024-03-08","o":12350.0,"h":12635.0,"l":12100.0,"c":12297.5,"v":54937.0,"dr":-0.0024,"sa":1.3884},{"date":"2024-03-11","o":12350.0,"h":12746.0,"l":12026.0,"c":12075.5,"v":30664.0,"dr":-0.0181,"sa":1.3886},{"date":"2024-03-12","o":12248.0,"h":13100.0,"l":11886.0,"c":12722.5,"v":66584.0,"dr":0.0536,"sa":1.3893},{"date":"2024-03-13","o":12502.0,"h":12523.5,"l":11870.0,"c":11910.5,"v":86003.0,"dr":-0.0638,"sa":1.39},{"date":"2024-03-14","o":11759.5,"h":11901.5,"l":11377.5,"c":11505.0,"v":91155.0,"dr":-0.034,"sa":1.3904},{"date":"2024-03-15","o":11580.5,"h":11705.0,"l":11365.0,"c":11633.0,"v":62636.0,"dr":0.0111,"sa":1.3903},{"date":"2024-03-18","o":11751.5,"h":12501.0,"l":11751.0,"c":12477.5,"v":59531.0,"dr":0.0726,"sa":1.3914},{"date":"2024-03-19","o":12270.0,"h":12481.0,"l":12105.5,"c":12377.0,"v":39661.0,"dr":-0.0081,"sa":1.3912},{"date":"2024-03-20","o":12422.0,"h":12925.0,"l":12381.5,"c":12849.0,"v":52465.0,"dr":0.0381,"sa":1.3911},{"date":"2024-03-21","o":12858.0,"h":12943.5,"l":12563.5,"c":12692.0,"v":40492.0,"dr":-0.0122,"sa":1.3912},{"date":"2024-03-22","o":12450.0,"h":12510.0,"l":12313.0,"c":12479.5,"v":26822.0,"dr":-0.0167,"sa":1.3914},{"date":"2024-03-25","o":12400.0,"h":12624.0,"l":12298.5,"c":12455.0,"v":51588.0,"dr":-0.002,"sa":1.3909},{"date":"2024-03-26","o":13050.0,"h":13403.5,"l":12831.0,"c":13033.5,"v":67302.0,"dr":0.0464,"sa":1.3914},{"date":"2024-03-27","o":13360.0,"h":13360.0,"l":12887.0,"c":12992.0,"v":47133.0,"dr":-0.0032,"sa":1.3912},{"date":"2024-04-03","o":12434.5,"h":12549.0,"l":11870.0,"c":12027.0,"v":76706.0,"dr":-0.0743,"sa":1.3934},{"date":"2024-04-04","o":12029.5,"h":12562.0,"l":12000.0,"c":12070.0,"v":53457.0,"dr":0.0036,"sa":1.3933},{"date":"2024-04-05","o":12100.0,"h":12101.0,"l":11106.5,"c":11555.5,"v":108349.0,"dr":-0.0426,"sa":1.3928},{"date":"2024-04-08","o":11800.0,"h":12090.0,"l":11800.0,"c":11930.0,"v":67905.0,"dr":0.0324,"sa":1.3924},{"date":"2024-04-09","o":12000.0,"h":12340.0,"l":12000.0,"c":12297.0,"v":74184.0,"dr":0.0308,"sa":1.3925},{"date":"2024-04-10","o":12094.0,"h":12096.5,"l":11835.0,"c":11987.5,"v":52761.0,"dr":-0.0252,"sa":1.3928},{"date":"2024-04-11","o":12000.0,"h":12355.0,"l":11763.0,"c":12279.5,"v":32629.0,"dr":0.0244,"sa":1.3927},{"date":"2024-04-12","o":12187.0,"h":12214.0,"l":11944.0,"c":11965.0,"v":35821.0,"dr":-0.0256,"sa":1.3928},{"date":"2024-04-15","o":11970.0,"h":11970.0,"l":11500.0,"c":11554.5,"v":47984.0,"dr":-0.0343,"sa":1.3932},{"date":"2024-04-16","o":11160.0,"h":11385.5,"l":11026.0,"c":11283.0,"v":43968.0,"dr":-0.0235,"sa":1.3922},{"date":"2024-04-17","o":11273.0,"h":11273.0,"l":10970.0,"c":11021.5,"v":64597.0,"dr":-0.0232,"sa":1.391},{"date":"2024-04-18","o":10930.0,"h":10930.0,"l":10569.0,"c":10681.5,"v":75546.0,"dr":-0.0308,"sa":1.3915},{"date":"2024-04-19","o":10550.0,"h":10685.5,"l":10414.5,"c":10509.5,"v":51367.0,"dr":-0.0161,"sa":1.391},{"date":"2024-04-22","o":10289.0,"h":10289.0,"l":9903.0,"c":10050.5,"v":146427.0,"dr":-0.0437,"sa":1.3917},{"date":"2024-04-23","o":10232.0,"h":10384.5,"l":10155.0,"c":10183.0,"v":110541.0,"dr":0.0132,"sa":1.3917},{"date":"2024-04-24","o":11260.0,"h":11810.0,"l":11052.5,"c":11399.0,"v":140849.0,"dr":0.1194,"sa":1.3958},{"date":"2024-04-25","o":11588.0,"h":12310.0,"l":11350.0,"c":12252.5,"v":89694.0,"dr":0.0749,"sa":1.3971},{"date":"2024-04-26","o":12230.0,"h":12475.5,"l":12013.5,"c":12173.0,"v":71082.0,"dr":-0.0065,"sa":1.3972},{"date":"2024-04-29","o":13400.0,"h":14380.0,"l":13400.0,"c":14088.5,"v":251822.0,"dr":0.1574,"sa":1.4052},{"date":"2024-04-30","o":14000.0,"h":14037.0,"l":13310.0,"c":13366.0,"v":88696.0,"dr":-0.0513,"sa":1.4062},{"date":"2024-05-02","o":13325.0,"h":13514.5,"l":12861.0,"c":13482.5,"v":62858.0,"dr":0.0087,"sa":1.4061},{"date":"2024-05-03","o":13573.0,"h":13813.5,"l":13365.0,"c":13524.5,"v":51549.0,"dr":0.0031,"sa":1.4024},{"date":"2024-05-06","o":13715.5,"h":13961.0,"l":13367.0,"c":13706.5,"v":49801.0,"dr":0.0135,"sa":1.4011},{"date":"2024-05-07","o":13625.0,"h":13625.0,"l":12964.0,"c":13033.0,"v":41749.0,"dr":-0.0491,"sa":1.4022},{"date":"2024-05-08","o":12773.0,"h":13100.0,"l":12500.0,"c":12575.0,"v":52159.0,"dr":-0.0351,"sa":1.4028},{"date":"2024-05-09","o":12560.0,"h":12653.0,"l":12363.5,"c":12434.0,"v":34734.0,"dr":-0.0112,"sa":1.4022},{"date":"2024-05-10","o":12500.0,"h":12500.0,"l":12063.5,"c":12158.5,"v":29045.0,"dr":-0.0222,"sa":1.4025},{"date":"2024-05-13","o":12448.0,"h":12671.5,"l":12231.0,"c":12320.5,"v":26647.0,"dr":0.0133,"sa":1.4024},{"date":"2024-05-14","o":12450.0,"h":12896.0,"l":12450.0,"c":12846.0,"v":84923.0,"dr":0.0427,"sa":1.4027},{"date":"2024-05-15","o":12900.0,"h":12900.0,"l":12600.0,"c":12699.0,"v":34330.0,"dr":-0.0114,"sa":1.4026},{"date":"2024-05-16","o":12800.0,"h":12853.0,"l":12600.0,"c":12820.0,"v":21858.0,"dr":0.0095,"sa":1.4026},{"date":"2024-05-17","o":12845.5,"h":13155.0,"l":12700.5,"c":13054.5,"v":28023.0,"dr":0.0183,"sa":1.4013},{"date":"2024-05-20","o":13036.0,"h":13329.0,"l":12712.5,"c":13325.0,"v":38927.0,"dr":0.0207,"sa":1.4013},{"date":"2024-05-21","o":13400.0,"h":14924.5,"l":13400.0,"c":14900.0,"v":131357.0,"dr":0.1182,"sa":1.4053},{"date":"2024-05-22","o":14806.5,"h":15141.0,"l":14556.0,"c":15049.0,"v":94206.0,"dr":0.01,"sa":1.4052},{"date":"2024-05-23","o":15049.0,"h":15287.0,"l":14425.5,"c":14547.0,"v":56198.0,"dr":-0.0334,"sa":1.4057},{"date":"2024-05-24","o":14650.0,"h":14930.0,"l":14465.0,"c":14779.0,"v":40661.0,"dr":0.0159,"sa":1.4057},{"date":"2024-05-27","o":14773.0,"h":15000.0,"l":14400.0,"c":14896.5,"v":12131.0,"dr":0.008,"sa":1.4057},{"date":"2024-05-28","o":14695.5,"h":14695.5,"l":14250.0,"c":14565.5,"v":30229.0,"dr":-0.0222,"sa":1.4059},{"date":"2024-05-29","o":14586.0,"h":14586.0,"l":14020.0,"c":14336.5,"v":22222.0,"dr":-0.0157,"sa":1.4055},{"date":"2024-05-30","o":14308.5,"h":14629.0,"l":13893.0,"c":14465.5,"v":43564.0,"dr":0.009,"sa":1.4052},{"date":"2024-05-31","o":14463.0,"h":14862.0,"l":14290.5,"c":14799.5,"v":30866.0,"dr":0.0231,"sa":1.4052},{"date":"2024-06-03","o":14951.5,"h":15495.0,"l":14900.0,"c":15215.0,"v":34554.0,"dr":0.0281,"sa":1.4048},{"date":"2024-06-04","o":15300.0,"h":15702.0,"l":15127.0,"c":15350.0,"v":47906.0,"dr":0.0089,"sa":1.4046},{"date":"2024-06-05","o":15350.0,"h":15350.0,"l":14850.0,"c":15247.5,"v":33201.0,"dr":-0.0067,"sa":1.4045},{"date":"2024-06-06","o":15250.0,"h":15599.0,"l":15022.0,"c":15430.0,"v":53262.0,"dr":0.012,"sa":1.404},{"date":"2024-06-07","o":15600.0,"h":15800.0,"l":15253.0,"c":15520.0,"v":22345.0,"dr":0.0058,"sa":1.4037},{"date":"2024-06-10","o":15533.0,"h":15566.0,"l":15015.5,"c":15147.5,"v":38168.0,"dr":-0.024,"sa":1.4039},{"date":"2024-06-11","o":14993.5,"h":14993.5,"l":14509.5,"c":14817.0,"v":51919.0,"dr":-0.0218,"sa":1.404},{"date":"2024-06-12","o":14901.0,"h":16000.0,"l":14830.0,"c":15406.5,"v":45222.0,"dr":0.0398,"sa":1.4041},{"date":"2024-06-13","o":16000.0,"h":16295.0,"l":15300.0,"c":15508.0,"v":69712.0,"dr":0.0066,"sa":1.4041},{"date":"2024-06-14","o":15508.0,"h":15627.5,"l":14900.0,"c":15088.5,"v":36500.0,"dr":-0.0271,"sa":1.4045},{"date":"2024-06-18","o":15301.0,"h":15693.0,"l":15301.0,"c":15625.0,"v":34947.0,"dr":0.0356,"sa":1.4047},{"date":"2024-06-19","o":15668.0,"h":16000.0,"l":15201.0,"c":15853.0,"v":16491.0,"dr":0.0146,"sa":1.4039},{"date":"2024-06-24","o":16000.0,"h":16499.0,"l":15899.0,"c":16045.5,"v":44401.0,"dr":0.0121,"sa":1.4034},{"date":"2024-06-25","o":15970.0,"h":16465.5,"l":15970.0,"c":16400.0,"v":52075.0,"dr":0.0221,"sa":1.4034},{"date":"2024-06-26","o":16610.0,"h":17724.0,"l":16610.0,"c":17641.0,"v":90754.0,"dr":0.0757,"sa":1.4049},{"date":"2024-06-27","o":17202.0,"h":17913.5,"l":17202.0,"c":17664.0,"v":63262.0,"dr":0.0013,"sa":1.4048},{"date":"2024-06-28","o":17900.0,"h":18347.5,"l":17526.0,"c":17799.5,"v":51978.0,"dr":0.0077,"sa":1.4048},{"date":"2024-07-01","o":18400.0,"h":19888.0,"l":18400.0,"c":19725.0,"v":169533.0,"dr":0.1082,"sa":1.4084},{"date":"2024-07-02","o":20801.0,"h":22200.0,"l":20801.0,"c":21899.0,"v":224165.0,"dr":0.1102,"sa":1.4122},{"date":"2024-07-03","o":22250.0,"h":23200.0,"l":22250.0,"c":22577.0,"v":170176.0,"dr":0.031,"sa":1.4123},{"date":"2024-07-04","o":22610.0,"h":23100.0,"l":22161.0,"c":22816.5,"v":39285.0,"dr":0.0106,"sa":1.4121},{"date":"2024-07-05","o":22900.0,"h":23466.5,"l":22649.5,"c":23395.5,"v":99741.0,"dr":0.0254,"sa":1.4099},{"date":"2024-07-08","o":23300.0,"h":23970.0,"l":23000.0,"c":23446.0,"v":102835.0,"dr":0.0022,"sa":1.4096},{"date":"2024-07-10","o":24075.0,"h":24700.0,"l":23675.0,"c":24475.0,"v":76208.0,"dr":0.0439,"sa":1.4101},{"date":"2024-07-11","o":24600.0,"h":25175.0,"l":22375.0,"c":22750.0,"v":142805.0,"dr":-0.0705,"sa":1.4122},{"date":"2024-07-12","o":22950.0,"h":24000.0,"l":22950.0,"c":23650.0,"v":105539.0,"dr":0.0396,"sa":1.4124},{"date":"2024-07-15","o":24200.0,"h":24475.0,"l":21925.0,"c":22050.0,"v":104778.0,"dr":-0.0677,"sa":1.4134},{"date":"2024-07-16","o":22000.0,"h":22325.0,"l":20650.0,"c":22025.0,"v":97022.0,"dr":-0.0011,"sa":1.4135},{"date":"2024-07-17","o":22000.0,"h":22475.0,"l":21475.0,"c":21675.0,"v":91478.0,"dr":-0.0159,"sa":1.4136},{"date":"2024-07-18","o":21675.0,"h":22650.0,"l":21675.0,"c":22025.0,"v":70509.0,"dr":0.0161,"sa":1.4135},{"date":"2024-07-19","o":21975.0,"h":21975.0,"l":20900.0,"c":21300.0,"v":58717.0,"dr":-0.0329,"sa":1.414},{"date":"2024-07-22","o":22150.0,"h":22500.0,"l":21875.0,"c":22350.0,"v":98932.0,"dr":0.0493,"sa":1.4143},{"date":"2024-07-23","o":22325.0,"h":22350.0,"l":21875.0,"c":22050.0,"v":76616.0,"dr":-0.0134,"sa":1.4145},{"date":"2024-07-24","o":19850.0,"h":19850.0,"l":18900.0,"c":19350.0,"v":320434.0,"dr":-0.1224,"sa":1.4203},{"date":"2024-07-25","o":19700.0,"h":20100.0,"l":19425.0,"c":19550.0,"v":167705.0,"dr":0.0103,"sa":1.4199},{"date":"2024-07-26","o":19500.0,"h":19625.0,"l":19025.0,"c":19300.0,"v":55358.0,"dr":-0.0128,"sa":1.4197},{"date":"2024-07-29","o":20150.0,"h":20475.0,"l":19750.0,"c":20000.0,"v":83876.0,"dr":0.0363,"sa":1.42},{"date":"2024-07-30","o":20050.0,"h":20050.0,"l":18575.0,"c":18750.0,"v":87146.0,"dr":-0.0625,"sa":1.4216},{"date":"2024-07-31","o":19475.0,"h":20000.0,"l":19250.0,"c":19875.0,"v":56954.0,"dr":0.06,"sa":1.4226},{"date":"2024-08-01","o":19800.0,"h":20075.0,"l":18675.0,"c":18850.0,"v":71226.0,"dr":-0.0516,"sa":1.4204},{"date":"2024-08-02","o":18750.0,"h":18750.0,"l":17975.0,"c":18375.0,"v":147517.0,"dr":-0.0252,"sa":1.4207},{"date":"2024-08-05","o":17375.0,"h":18250.0,"l":17350.0,"c":17775.0,"v":83812.0,"dr":-0.0327,"sa":1.4209},{"date":"2024-08-06","o":17700.0,"h":18025.0,"l":17300.0,"c":17800.0,"v":49848.0,"dr":0.0014,"sa":1.4209},{"date":"2024-08-07","o":18100.0,"h":18100.0,"l":16925.0,"c":17000.0,"v":37956.0,"dr":-0.0449,"sa":1.4217},{"date":"2024-08-08","o":17000.0,"h":17600.0,"l":17000.0,"c":17450.0,"v":28014.0,"dr":0.0265,"sa":1.4217},{"date":"2024-08-09","o":17400.0,"h":17425.0,"l":16850.0,"c":17325.0,"v":61008.0,"dr":-0.0072,"sa":1.4215},{"date":"2024-08-12","o":16975.0,"h":17100.0,"l":16725.0,"c":16875.0,"v":33815.0,"dr":-0.026,"sa":1.4218},{"date":"2024-08-13","o":17250.0,"h":17750.0,"l":17250.0,"c":17625.0,"v":91394.0,"dr":0.0444,"sa":1.4223},{"date":"2024-08-14","o":17300.0,"h":17300.0,"l":16725.0,"c":17025.0,"v":74182.0,"dr":-0.034,"sa":1.4227},{"date":"2024-08-15","o":17575.0,"h":18325.0,"l":17575.0,"c":18300.0,"v":79675.0,"dr":0.0749,"sa":1.3223},{"date":"2024-08-16","o":18550.0,"h":18800.0,"l":18200.0,"c":18675.0,"v":46820.0,"dr":0.0205,"sa":0.656},{"date":"2024-08-19","o":18650.0,"h":19200.0,"l":18575.0,"c":19125.0,"v":61384.0,"dr":0.0241,"sa":0.6563},{"date":"2024-08-20","o":19400.0,"h":19400.0,"l":18875.0,"c":19125.0,"v":54552.0,"dr":0.0,"sa":0.6563},{"date":"2024-08-21","o":19175.0,"h":19300.0,"l":18875.0,"c":19175.0,"v":42678.0,"dr":0.0026,"sa":0.6548},{"date":"2024-08-22","o":19325.0,"h":19350.0,"l":18075.0,"c":18125.0,"v":57018.0,"dr":-0.0548,"sa":0.6571},{"date":"2024-08-23","o":18450.0,"h":19025.0,"l":18450.0,"c":18900.0,"v":61470.0,"dr":0.0428,"sa":0.6582},{"date":"2024-08-26","o":18550.0,"h":18725.0,"l":18150.0,"c":18375.0,"v":56322.0,"dr":-0.0278,"sa":0.655},{"date":"2024-08-27","o":18200.0,"h":18225.0,"l":17800.0,"c":18125.0,"v":49254.0,"dr":-0.0136,"sa":0.654},{"date":"2024-08-28","o":17900.0,"h":18075.0,"l":17500.0,"c":17800.0,"v":44018.0,"dr":-0.0179,"sa":0.6542},{"date":"2024-08-29","o":18300.0,"h":18450.0,"l":17700.0,"c":17725.0,"v":55752.0,"dr":-0.0042,"sa":0.6543},{"date":"2024-08-30","o":17800.0,"h":18525.0,"l":17750.0,"c":18450.0,"v":67512.0,"dr":0.0409,"sa":0.6552},{"date":"2024-09-02","o":18500.0,"h":18975.0,"l":18500.0,"c":18675.0,"v":12142.0,"dr":0.0122,"sa":0.6509},{"date":"2024-09-03","o":18675.0,"h":19100.0,"l":18250.0,"c":18350.0,"v":41849.0,"dr":-0.0174,"sa":0.6509},{"date":"2024-09-04","o":18725.0,"h":19250.0,"l":18725.0,"c":18925.0,"v":93162.0,"dr":0.0313,"sa":0.6514},{"date":"2024-09-05","o":19675.0,"h":20225.0,"l":19225.0,"c":19500.0,"v":117295.0,"dr":0.0304,"sa":0.6503},{"date":"2024-09-06","o":19225.0,"h":19225.0,"l":17750.0,"c":17800.0,"v":90398.0,"dr":-0.0872,"sa":0.6562},{"date":"2024-09-09","o":18200.0,"h":18475.0,"l":17800.0,"c":17900.0,"v":50736.0,"dr":0.0056,"sa":0.6496},{"date":"2024-09-10","o":18375.0,"h":19000.0,"l":18150.0,"c":18800.0,"v":49837.0,"dr":0.0503,"sa":0.6514},{"date":"2024-09-11","o":18700.0,"h":19025.0,"l":18000.0,"c":19000.0,"v":63596.0,"dr":0.0106,"sa":0.6511},{"date":"2024-09-12","o":19250.0,"h":19325.0,"l":18900.0,"c":19250.0,"v":60411.0,"dr":0.0132,"sa":0.6478},{"date":"2024-09-13","o":19250.0,"h":19375.0,"l":19025.0,"c":19175.0,"v":57228.0,"dr":-0.0039,"sa":0.6476},{"date":"2024-09-16","o":19175.0,"h":19175.0,"l":18400.0,"c":18825.0,"v":122831.0,"dr":-0.0183,"sa":0.6478},{"date":"2024-09-17","o":19000.0,"h":19575.0,"l":18750.0,"c":18875.0,"v":53288.0,"dr":0.0027,"sa":0.6475},{"date":"2024-09-18","o":19075.0,"h":19350.0,"l":18650.0,"c":18750.0,"v":45083.0,"dr":-0.0066,"sa":0.6467},{"date":"2024-09-19","o":19200.0,"h":19950.0,"l":19200.0,"c":19775.0,"v":59811.0,"dr":0.0547,"sa":0.6486},{"date":"2024-09-20","o":19600.0,"h":19600.0,"l":19075.0,"c":19425.0,"v":35781.0,"dr":-0.0177,"sa":0.6419},{"date":"2024-09-23","o":20000.0,"h":20450.0,"l":20000.0,"c":20375.0,"v":95786.0,"dr":0.0489,"sa":0.6433},{"date":"2024-09-24","o":20775.0,"h":20925.0,"l":20425.0,"c":20725.0,"v":44494.0,"dr":0.0172,"sa":0.6432},{"date":"2024-09-25","o":20775.0,"h":21075.0,"l":20625.0,"c":21000.0,"v":38336.0,"dr":0.0133,"sa":0.6432},{"date":"2024-09-26","o":21150.0,"h":21350.0,"l":20525.0,"c":20750.0,"v":65191.0,"dr":-0.0119,"sa":0.6432},{"date":"2024-09-27","o":20850.0,"h":21350.0,"l":20850.0,"c":21200.0,"v":43193.0,"dr":0.0217,"sa":0.6423},{"date":"2024-09-30","o":21450.0,"h":21700.0,"l":21000.0,"c":21525.0,"v":47025.0,"dr":0.0153,"sa":0.6424},{"date":"2024-10-01","o":21475.0,"h":21475.0,"l":20550.0,"c":21400.0,"v":69483.0,"dr":-0.0058,"sa":0.6424},{"date":"2024-10-02","o":20050.0,"h":20800.0,"l":19950.0,"c":20550.0,"v":63500.0,"dr":-0.0397,"sa":0.6434},{"date":"2024-10-03","o":20500.0,"h":20550.0,"l":19475.0,"c":19775.0,"v":66511.0,"dr":-0.0377,"sa":0.6433},{"date":"2024-10-04","o":20200.0,"h":20575.0,"l":20050.0,"c":20425.0,"v":52842.0,"dr":0.0329,"sa":0.6437},{"date":"2024-10-07","o":20300.0,"h":20300.0,"l":19550.0,"c":19650.0,"v":39886.0,"dr":-0.0379,"sa":0.645},{"date":"2024-10-08","o":19700.0,"h":19950.0,"l":19675.0,"c":19800.0,"v":41795.0,"dr":0.0076,"sa":0.645},{"date":"2024-10-09","o":19675.0,"h":19900.0,"l":19175.0,"c":19225.0,"v":64816.0,"dr":-0.029,"sa":0.6424},{"date":"2024-10-10","o":18800.0,"h":19300.0,"l":18650.0,"c":18750.0,"v":45943.0,"dr":-0.0247,"sa":0.6428},{"date":"2024-10-14","o":17325.0,"h":17375.0,"l":16700.0,"c":17275.0,"v":229163.0,"dr":-0.0787,"sa":0.6478},{"date":"2024-10-15","o":17400.0,"h":17550.0,"l":17050.0,"c":17300.0,"v":124373.0,"dr":0.0014,"sa":0.6476},{"date":"2024-10-16","o":17300.0,"h":17600.0,"l":17275.0,"c":17575.0,"v":67035.0,"dr":0.0159,"sa":0.6379},{"date":"2024-10-17","o":17575.0,"h":17750.0,"l":17325.0,"c":17575.0,"v":72264.0,"dr":0.0,"sa":0.6376},{"date":"2024-10-18","o":17575.0,"h":17700.0,"l":17525.0,"c":17600.0,"v":38584.0,"dr":0.0014,"sa":0.6368},{"date":"2024-10-21","o":17550.0,"h":17650.0,"l":17275.0,"c":17450.0,"v":53757.0,"dr":-0.0085,"sa":0.6366},{"date":"2024-10-22","o":17400.0,"h":17425.0,"l":17125.0,"c":17350.0,"v":54545.0,"dr":-0.0057,"sa":0.6304},{"date":"2024-10-23","o":17350.0,"h":17350.0,"l":16850.0,"c":16950.0,"v":65865.0,"dr":-0.0231,"sa":0.6304},{"date":"2024-10-24","o":19300.0,"h":20625.0,"l":19300.0,"c":20450.0,"v":584927.0,"dr":0.2065,"sa":0.6631},{"date":"2024-10-25","o":20975.0,"h":21175.0,"l":20450.0,"c":20850.0,"v":168268.0,"dr":0.0196,"sa":0.6632},{"date":"2024-10-28","o":20900.0,"h":21250.0,"l":20225.0,"c":20250.0,"v":60705.0,"dr":-0.0288,"sa":0.6615},{"date":"2024-10-29","o":20250.0,"h":20250.0,"l":19575.0,"c":19950.0,"v":84508.0,"dr":-0.0148,"sa":0.6532},{"date":"2024-10-30","o":19975.0,"h":20375.0,"l":19825.0,"c":19950.0,"v":52943.0,"dr":0.0,"sa":0.6526},{"date":"2024-10-31","o":19700.0,"h":19775.0,"l":19150.0,"c":19250.0,"v":50804.0,"dr":-0.0351,"sa":0.6509},{"date":"2024-11-01","o":19250.0,"h":19625.0,"l":19175.0,"c":19500.0,"v":65517.0,"dr":0.013,"sa":0.6498},{"date":"2024-11-04","o":19500.0,"h":19525.0,"l":18750.0,"c":19200.0,"v":96204.0,"dr":-0.0154,"sa":0.6492},{"date":"2024-11-05","o":19350.0,"h":20175.0,"l":19350.0,"c":19950.0,"v":142986.0,"dr":0.0391,"sa":0.6488},{"date":"2024-11-06","o":22050.0,"h":22800.0,"l":21700.0,"c":22425.0,"v":218188.0,"dr":0.1241,"sa":0.66},{"date":"2024-11-07","o":22550.0,"h":23275.0,"l":22225.0,"c":23175.0,"v":145211.0,"dr":0.0334,"sa":0.6572},{"date":"2024-11-08","o":23500.0,"h":25250.0,"l":22575.0,"c":24900.0,"v":163710.0,"dr":0.0744,"sa":0.6598},{"date":"2024-11-11","o":26025.0,"h":27600.0,"l":25950.0,"c":26675.0,"v":237207.0,"dr":0.0713,"sa":0.6625},{"date":"2024-11-12","o":26925.0,"h":26925.0,"l":24950.0,"c":25650.0,"v":325489.0,"dr":-0.0384,"sa":0.6617},{"date":"2024-11-13","o":26300.0,"h":26550.0,"l":24900.0,"c":25225.0,"v":264898.0,"dr":-0.0166,"sa":0.6619},{"date":"2024-11-14","o":25175.0,"h":25425.0,"l":23725.0,"c":24100.0,"v":167305.0,"dr":-0.0446,"sa":0.6636},{"date":"2024-11-15","o":24000.0,"h":24750.0,"l":23650.0,"c":24300.0,"v":139403.0,"dr":0.0083,"sa":0.6632},{"date":"2024-11-19","o":25450.0,"h":25950.0,"l":24825.0,"c":25500.0,"v":83767.0,"dr":0.0494,"sa":0.664},{"date":"2024-11-20","o":25500.0,"h":25825.0,"l":24700.0,"c":25050.0,"v":122572.0,"dr":-0.0176,"sa":0.6631},{"date":"2024-11-21","o":25075.0,"h":25700.0,"l":24775.0,"c":25175.0,"v":98998.0,"dr":0.005,"sa":0.6621},{"date":"2024-11-22","o":25200.0,"h":26500.0,"l":25175.0,"c":26175.0,"v":174252.0,"dr":0.0397,"sa":0.6611},{"date":"2024-11-25","o":26500.0,"h":26950.0,"l":25475.0,"c":25725.0,"v":136035.0,"dr":-0.0172,"sa":0.6608},{"date":"2024-11-26","o":25300.0,"h":25575.0,"l":24850.0,"c":24950.0,"v":114634.0,"dr":-0.0301,"sa":0.659},{"date":"2024-11-27","o":24825.0,"h":25550.0,"l":24100.0,"c":24575.0,"v":67705.0,"dr":-0.015,"sa":0.6591},{"date":"2024-11-28","o":24500.0,"h":25250.0,"l":24125.0,"c":24500.0,"v":13766.0,"dr":-0.0031,"sa":0.6585},{"date":"2024-11-29","o":25050.0,"h":25600.0,"l":24700.0,"c":25525.0,"v":172745.0,"dr":0.0418,"sa":0.6591},{"date":"2024-12-02","o":25875.0,"h":26300.0,"l":25675.0,"c":26125.0,"v":45030.0,"dr":0.0235,"sa":0.6593},{"date":"2024-12-03","o":25800.0,"h":26000.0,"l":25450.0,"c":25650.0,"v":38801.0,"dr":-0.0182,"sa":0.6592},{"date":"2024-12-04","o":25825.0,"h":26200.0,"l":25575.0,"c":26100.0,"v":57864.0,"dr":0.0175,"sa":0.6557},{"date":"2024-12-05","o":26600.0,"h":27575.0,"l":26375.0,"c":27075.0,"v":64648.0,"dr":0.0374,"sa":0.6564},{"date":"2024-12-06","o":27200.0,"h":27700.0,"l":26525.0,"c":27100.0,"v":54589.0,"dr":0.0009,"sa":0.6557},{"date":"2024-12-09","o":28050.0,"h":28800.0,"l":26875.0,"c":27325.0,"v":112866.0,"dr":0.0083,"sa":0.6557},{"date":"2024-12-10","o":27375.0,"h":29425.0,"l":27375.0,"c":28950.0,"v":118290.0,"dr":0.0595,"sa":0.6546},{"date":"2024-12-11","o":29050.0,"h":30050.0,"l":28900.0,"c":30000.0,"v":78139.0,"dr":0.0363,"sa":0.6545},{"date":"2024-12-12","o":30050.0,"h":30725.0,"l":29775.0,"c":29975.0,"v":54633.0,"dr":-0.0008,"sa":0.6533},{"date":"2024-12-13","o":30000.0,"h":31550.0,"l":29950.0,"c":31500.0,"v":64699.0,"dr":0.0509,"sa":0.6538},{"date":"2024-12-16","o":31900.0,"h":34225.0,"l":31725.0,"c":34150.0,"v":103487.0,"dr":0.0841,"sa":0.6569},{"date":"2024-12-17","o":34525.0,"h":36825.0,"l":34525.0,"c":36800.0,"v":140413.0,"dr":0.0776,"sa":0.6611},{"date":"2024-12-18","o":38300.0,"h":38400.0,"l":34500.0,"c":35425.0,"v":123646.0,"dr":-0.0374,"sa":0.6621},{"date":"2024-12-19","o":35525.0,"h":35550.0,"l":32450.0,"c":33325.0,"v":150206.0,"dr":-0.0593,"sa":0.6646},{"date":"2024-12-20","o":33000.0,"h":34500.0,"l":32100.0,"c":34050.0,"v":114362.0,"dr":0.0218,"sa":0.6623},{"date":"2024-12-23","o":33875.0,"h":33900.0,"l":32425.0,"c":33875.0,"v":116730.0,"dr":-0.0051,"sa":0.6621},{"date":"2024-12-24","o":34375.0,"h":36250.0,"l":33925.0,"c":36050.0,"v":37974.0,"dr":0.0642,"sa":0.6635},{"date":"2024-12-26","o":36300.0,"h":36850.0,"l":35500.0,"c":36025.0,"v":82861.0,"dr":-0.0007,"sa":0.6636},{"date":"2024-12-27","o":36025.0,"h":36025.0,"l":33750.0,"c":34050.0,"v":113979.0,"dr":-0.0548,"sa":0.6651},{"date":"2024-12-30","o":33950.0,"h":33950.0,"l":32000.0,"c":33375.0,"v":88488.0,"dr":-0.0198,"sa":0.6653},{"date":"2025-01-02","o":33400.0,"h":33400.0,"l":29250.0,"c":29600.0,"v":304664.0,"dr":-0.1131,"sa":0.6754},{"date":"2025-01-03","o":29700.0,"h":32100.0,"l":29700.0,"c":31950.0,"v":162832.0,"dr":0.0794,"sa":0.6788},{"date":"2025-01-06","o":32275.0,"h":33700.0,"l":31700.0,"c":31900.0,"v":193969.0,"dr":-0.0016,"sa":0.6786},{"date":"2025-01-07","o":31800.0,"h":32750.0,"l":30975.0,"c":31125.0,"v":168059.0,"dr":-0.0243,"sa":0.6775},{"date":"2025-01-08","o":30700.0,"h":31850.0,"l":30700.0,"c":31525.0,"v":117529.0,"dr":0.0129,"sa":0.6774},{"date":"2025-01-09","o":32000.0,"h":32000.0,"l":31450.0,"c":31800.0,"v":11339.0,"dr":0.0087,"sa":0.6773},{"date":"2025-01-10","o":31200.0,"h":31775.0,"l":30475.0,"c":31450.0,"v":145807.0,"dr":-0.011,"sa":0.6774},{"date":"2025-01-13","o":30700.0,"h":31675.0,"l":30275.0,"c":31275.0,"v":94832.0,"dr":-0.0056,"sa":0.6766},{"date":"2025-01-14","o":32650.0,"h":33550.0,"l":31975.0,"c":32000.0,"v":123671.0,"dr":0.0232,"sa":0.6757},{"date":"2025-01-15","o":32700.0,"h":33750.0,"l":32200.0,"c":33750.0,"v":205929.0,"dr":0.0547,"sa":0.6752},{"date":"2025-01-16","o":33675.0,"h":33775.0,"l":32500.0,"c":32800.0,"v":161678.0,"dr":-0.0281,"sa":0.6753},{"date":"2025-01-17","o":32875.0,"h":34950.0,"l":32875.0,"c":34650.0,"v":149850.0,"dr":0.0564,"sa":0.6773},{"date":"2025-01-20","o":34500.0,"h":35900.0,"l":34500.0,"c":35200.0,"v":53105.0,"dr":0.0159,"sa":0.6749},{"date":"2025-01-21","o":34800.0,"h":34825.0,"l":32250.0,"c":33000.0,"v":580555.0,"dr":-0.0625,"sa":0.6764},{"date":"2025-01-22","o":33000.0,"h":33975.0,"l":32700.0,"c":33375.0,"v":195724.0,"dr":0.0114,"sa":0.676},{"date":"2025-01-23","o":32725.0,"h":33325.0,"l":32325.0,"c":32500.0,"v":161105.0,"dr":-0.0262,"sa":0.6758},{"date":"2025-01-24","o":32475.0,"h":33000.0,"l":31275.0,"c":31750.0,"v":55397.0,"dr":-0.0231,"sa":0.6761},{"date":"2025-01-27","o":30800.0,"h":31725.0,"l":30075.0,"c":30400.0,"v":363821.0,"dr":-0.0425,"sa":0.6775},{"date":"2025-01-28","o":30750.0,"h":31275.0,"l":30300.0,"c":31275.0,"v":179180.0,"dr":0.0288,"sa":0.6777},{"date":"2025-01-29","o":31300.0,"h":31500.0,"l":30000.0,"c":30575.0,"v":261602.0,"dr":-0.0224,"sa":0.6778},{"date":"2025-01-30","o":31625.0,"h":32400.0,"l":30175.0,"c":31950.0,"v":454510.0,"dr":0.045,"sa":0.6789},{"date":"2025-01-31","o":31575.0,"h":33150.0,"l":31250.0,"c":32075.0,"v":324007.0,"dr":0.0039,"sa":0.6787},{"date":"2025-02-03","o":31600.0,"h":31600.0,"l":29550.0,"c":30475.0,"v":337795.0,"dr":-0.0499,"sa":0.6651},{"date":"2025-02-04","o":30700.0,"h":31050.0,"l":30350.0,"c":30850.0,"v":69555.0,"dr":0.0123,"sa":0.664},{"date":"2025-02-05","o":30900.0,"h":31100.0,"l":30300.0,"c":30325.0,"v":50225.0,"dr":-0.017,"sa":0.662},{"date":"2025-02-06","o":30100.0,"h":30150.0,"l":29025.0,"c":29450.0,"v":115192.0,"dr":-0.0289,"sa":0.6626},{"date":"2025-02-07","o":29525.0,"h":30425.0,"l":29100.0,"c":29200.0,"v":90900.0,"dr":-0.0085,"sa":0.6623},{"date":"2025-02-10","o":29000.0,"h":29000.0,"l":28100.0,"c":28125.0,"v":97587.0,"dr":-0.0368,"sa":0.6634},{"date":"2025-02-11","o":27900.0,"h":27900.0,"l":26175.0,"c":26250.0,"v":147557.0,"dr":-0.0667,"sa":0.667},{"date":"2025-02-12","o":26500.0,"h":27550.0,"l":26025.0,"c":27525.0,"v":166471.0,"dr":0.0486,"sa":0.667},{"date":"2025-02-13","o":27975.0,"h":28550.0,"l":27300.0,"c":28100.0,"v":170466.0,"dr":0.0209,"sa":0.6665},{"date":"2025-02-14","o":29000.0,"h":29025.0,"l":27750.0,"c":28375.0,"v":118756.0,"dr":0.0098,"sa":0.6664},{"date":"2025-02-17","o":28500.0,"h":28600.0,"l":28050.0,"c":28450.0,"v":20427.0,"dr":0.0026,"sa":0.6664},{"date":"2025-02-18","o":29000.0,"h":29275.0,"l":28250.0,"c":28600.0,"v":86545.0,"dr":0.0053,"sa":0.662},{"date":"2025-02-19","o":28600.0,"h":29775.0,"l":28525.0,"c":29300.0,"v":187239.0,"dr":0.0245,"sa":0.661},{"date":"2025-02-20","o":29350.0,"h":29400.0,"l":28200.0,"c":28700.0,"v":107369.0,"dr":-0.0205,"sa":0.6603},{"date":"2025-02-21","o":28850.0,"h":28850.0,"l":27150.0,"c":27300.0,"v":146523.0,"dr":-0.0488,"sa":0.6621},{"date":"2025-02-24","o":27475.0,"h":28275.0,"l":26275.0,"c":27150.0,"v":110645.0,"dr":-0.0055,"sa":0.6604},{"date":"2025-02-25","o":26900.0,"h":26900.0,"l":24100.0,"c":24450.0,"v":569526.0,"dr":-0.0994,"sa":0.6682},{"date":"2025-02-26","o":24525.0,"h":25050.0,"l":23425.0,"c":23500.0,"v":819011.0,"dr":-0.0389,"sa":0.6695},{"date":"2025-02-27","o":23750.0,"h":24100.0,"l":22775.0,"c":23150.0,"v":845461.0,"dr":-0.0149,"sa":0.6697},{"date":"2025-02-28","o":23025.0,"h":23925.0,"l":22350.0,"c":23750.0,"v":1059959.0,"dr":0.0259,"sa":0.6699},{"date":"2025-03-05","o":22600.0,"h":22975.0,"l":22000.0,"c":22800.0,"v":397931.0,"dr":-0.04,"sa":0.6713},{"date":"2025-03-06","o":22100.0,"h":22450.0,"l":21500.0,"c":21575.0,"v":1078528.0,"dr":-0.0537,"sa":0.6735},{"date":"2025-03-07","o":21500.0,"h":21900.0,"l":20425.0,"c":21250.0,"v":963813.0,"dr":-0.0151,"sa":0.6737},{"date":"2025-03-10","o":20800.0,"h":20800.0,"l":18025.0,"c":18200.0,"v":1529428.0,"dr":-0.1435,"sa":0.6888},{"date":"2025-03-11","o":18950.0,"h":19425.0,"l":17850.0,"c":18900.0,"v":931806.0,"dr":0.0385,"sa":0.6835},{"date":"2025-03-12","o":19975.0,"h":20575.0,"l":19725.0,"c":20350.0,"v":1575890.0,"dr":0.0767,"sa":0.6838},{"date":"2025-03-13","o":19275.0,"h":20000.0,"l":19100.0,"c":19775.0,"v":810990.0,"dr":-0.0283,"sa":0.6837},{"date":"2025-03-14","o":19925.0,"h":20800.0,"l":19875.0,"c":20675.0,"v":387568.0,"dr":0.0455,"sa":0.6849},{"date":"2025-03-17","o":20200.0,"h":20200.0,"l":19350.0,"c":19950.0,"v":650562.0,"dr":-0.0351,"sa":0.6859},{"date":"2025-03-18","o":19275.0,"h":19600.0,"l":18675.0,"c":19600.0,"v":1052072.0,"dr":-0.0175,"sa":0.6859},{"date":"2025-03-19","o":19750.0,"h":20800.0,"l":19700.0,"c":20300.0,"v":612344.0,"dr":0.0357,"sa":0.6848},{"date":"2025-03-20","o":20250.0,"h":20325.0,"l":19625.0,"c":20275.0,"v":405519.0,"dr":-0.0012,"sa":0.6815},{"date":"2025-03-21","o":20650.0,"h":21425.0,"l":20575.0,"c":21425.0,"v":399678.0,"dr":0.0567,"sa":0.6826},{"date":"2025-03-25","o":23425.0,"h":24900.0,"l":23400.0,"c":24825.0,"v":517438.0,"dr":0.1587,"sa":0.7},{"date":"2025-03-26","o":24200.0,"h":24300.0,"l":23075.0,"c":23500.0,"v":770286.0,"dr":-0.0534,"sa":0.699},{"date":"2025-03-27","o":23600.0,"h":25100.0,"l":23500.0,"c":23575.0,"v":1030937.0,"dr":0.0032,"sa":0.6989},{"date":"2025-03-28","o":23600.0,"h":23725.0,"l":22650.0,"c":22950.0,"v":581974.0,"dr":-0.0265,"sa":0.6987},{"date":"2025-03-31","o":21975.0,"h":22850.0,"l":21550.0,"c":22750.0,"v":397544.0,"dr":-0.0087,"sa":0.6986},{"date":"2025-04-01","o":23050.0,"h":24200.0,"l":22950.0,"c":23425.0,"v":563521.0,"dr":0.0297,"sa":0.6988},{"date":"2025-04-03","o":23375.0,"h":23900.0,"l":22950.0,"c":23475.0,"v":428601.0,"dr":0.0021,"sa":0.6988},{"date":"2025-04-04","o":22400.0,"h":22400.0,"l":20950.0,"c":21350.0,"v":402047.0,"dr":-0.0905,"sa":0.7037},{"date":"2025-04-07","o":20450.0,"h":22650.0,"l":20300.0,"c":20900.0,"v":1184069.0,"dr":-0.0211,"sa":0.7041},{"date":"2025-04-08","o":22100.0,"h":22625.0,"l":19925.0,"c":20350.0,"v":1066645.0,"dr":-0.0263,"sa":0.7005},{"date":"2025-04-09","o":21100.0,"h":24500.0,"l":20825.0,"c":24400.0,"v":1105577.0,"dr":0.199,"sa":0.7273},{"date":"2025-04-10","o":23000.0,"h":23250.0,"l":21775.0,"c":22850.0,"v":696960.0,"dr":-0.0635,"sa":0.729},{"date":"2025-04-11","o":22925.0,"h":22975.0,"l":21250.0,"c":22425.0,"v":420284.0,"dr":-0.0186,"sa":0.7288},{"date":"2025-04-14","o":21100.0,"h":21475.0,"l":20200.0,"c":21100.0,"v":368625.0,"dr":-0.0591,"sa":0.7309},{"date":"2025-04-15","o":21200.0,"h":21425.0,"l":20850.0,"c":21000.0,"v":151647.0,"dr":-0.0047,"sa":0.7304},{"date":"2025-04-16","o":20625.0,"h":20675.0,"l":18425.0,"c":18975.0,"v":263644.0,"dr":-0.0964,"sa":0.7369},{"date":"2025-04-21","o":17475.0,"h":17475.0,"l":16300.0,"c":17150.0,"v":358445.0,"dr":-0.0962,"sa":0.743},{"date":"2025-04-22","o":17650.0,"h":18425.0,"l":17625.0,"c":18300.0,"v":322900.0,"dr":0.0671,"sa":0.7448},{"date":"2025-04-23","o":18850.0,"h":20550.0,"l":18750.0,"c":19800.0,"v":451121.0,"dr":0.082,"sa":0.7485},{"date":"2025-04-24","o":19875.0,"h":20900.0,"l":19875.0,"c":20675.0,"v":326305.0,"dr":0.0442,"sa":0.7492},{"date":"2025-04-25","o":20900.0,"h":22900.0,"l":20900.0,"c":22850.0,"v":1060356.0,"dr":0.1052,"sa":0.7552},{"date":"2025-04-28","o":23000.0,"h":23000.0,"l":21500.0,"c":22775.0,"v":655289.0,"dr":-0.0033,"sa":0.755},{"date":"2025-04-29","o":22375.0,"h":23200.0,"l":22275.0,"c":23150.0,"v":155818.0,"dr":0.0165,"sa":0.7535},{"date":"2025-04-30","o":22000.0,"h":22600.0,"l":21550.0,"c":22525.0,"v":261230.0,"dr":-0.027,"sa":0.7541},{"date":"2025-05-05","o":22525.0,"h":23000.0,"l":21825.0,"c":22750.0,"v":154477.0,"dr":0.01,"sa":0.7453},{"date":"2025-05-06","o":22275.0,"h":22450.0,"l":21925.0,"c":22225.0,"v":179507.0,"dr":-0.0231,"sa":0.7423},{"date":"2025-05-07","o":21975.0,"h":22075.0,"l":21050.0,"c":21525.0,"v":253358.0,"dr":-0.0315,"sa":0.7431},{"date":"2025-05-08","o":21950.0,"h":22350.0,"l":21525.0,"c":21925.0,"v":138588.0,"dr":0.0186,"sa":0.727},{"date":"2025-05-09","o":23225.0,"h":23500.0,"l":22625.0,"c":23000.0,"v":247133.0,"dr":0.049,"sa":0.7264},{"date":"2025-05-12","o":24125.0,"h":24725.0,"l":24100.0,"c":24575.0,"v":250781.0,"dr":0.0685,"sa":0.7293},{"date":"2025-05-13","o":24575.0,"h":25975.0,"l":24475.0,"c":25775.0,"v":277624.0,"dr":0.0488,"sa":0.7307},{"date":"2025-05-14","o":26100.0,"h":27025.0,"l":25975.0,"c":26750.0,"v":331197.0,"dr":0.0378,"sa":0.7315},{"date":"2025-05-15","o":26075.0,"h":26775.0,"l":25825.0,"c":26575.0,"v":159301.0,"dr":-0.0065,"sa":0.7296},{"date":"2025-05-16","o":26800.0,"h":27400.0,"l":26675.0,"c":27400.0,"v":177668.0,"dr":0.031,"sa":0.729},{"date":"2025-05-19","o":26500.0,"h":26650.0,"l":25975.0,"c":26550.0,"v":203147.0,"dr":-0.031,"sa":0.7297},{"date":"2025-05-20","o":26650.0,"h":27625.0,"l":26625.0,"c":26800.0,"v":288430.0,"dr":0.0094,"sa":0.7293},{"date":"2025-05-21","o":26800.0,"h":26975.0,"l":25750.0,"c":25975.0,"v":206689.0,"dr":-0.0308,"sa":0.7301},{"date":"2025-05-22","o":26250.0,"h":26850.0,"l":26175.0,"c":26425.0,"v":146462.0,"dr":0.0173,"sa":0.7291},{"date":"2025-05-23","o":26000.0,"h":26500.0,"l":25900.0,"c":26325.0,"v":79121.0,"dr":-0.0038,"sa":0.729},{"date":"2025-05-26","o":26325.0,"h":26950.0,"l":26300.0,"c":26600.0,"v":16912.0,"dr":0.0104,"sa":0.729},{"date":"2025-05-27","o":27200.0,"h":28475.0,"l":27200.0,"c":28425.0,"v":171943.0,"dr":0.0686,"sa":0.7318},{"date":"2025-05-28","o":28350.0,"h":28600.0,"l":27900.0,"c":28050.0,"v":91064.0,"dr":-0.0132,"sa":0.7318},{"date":"2025-05-29","o":28025.0,"h":28850.0,"l":28025.0,"c":28450.0,"v":120460.0,"dr":0.0143,"sa":0.7228},{"date":"2025-05-30","o":28450.0,"h":29300.0,"l":27775.0,"c":27800.0,"v":189018.0,"dr":-0.0228,"sa":0.7233},{"date":"2025-06-02","o":27175.0,"h":27325.0,"l":26600.0,"c":27200.0,"v":121125.0,"dr":-0.0216,"sa":0.7228},{"date":"2025-06-03","o":27500.0,"h":28300.0,"l":27325.0,"c":27525.0,"v":159797.0,"dr":0.0119,"sa":0.7227},{"date":"2025-06-04","o":26825.0,"h":26825.0,"l":26075.0,"c":26600.0,"v":229506.0,"dr":-0.0336,"sa":0.7236},{"date":"2025-06-05","o":25275.0,"h":25850.0,"l":21800.0,"c":22750.0,"v":1079902.0,"dr":-0.1447,"sa":0.7382},{"date":"2025-06-06","o":23525.0,"h":24400.0,"l":23400.0,"c":23625.0,"v":414349.0,"dr":0.0385,"sa":0.7388},{"date":"2025-06-09","o":23450.0,"h":24750.0,"l":23250.0,"c":24625.0,"v":208426.0,"dr":0.0423,"sa":0.7398},{"date":"2025-06-10","o":25000.0,"h":26050.0,"l":24875.0,"c":25875.0,"v":354847.0,"dr":0.0508,"sa":0.7411},{"date":"2025-06-11","o":26575.0,"h":26650.0,"l":25600.0,"c":25875.0,"v":192534.0,"dr":0.0,"sa":0.7407},{"date":"2025-06-12","o":25900.0,"h":26450.0,"l":25125.0,"c":25300.0,"v":228824.0,"dr":-0.0222,"sa":0.7411},{"date":"2025-06-13","o":25200.0,"h":26450.0,"l":25000.0,"c":25900.0,"v":302286.0,"dr":0.0237,"sa":0.7413},{"date":"2025-06-17","o":25875.0,"h":25875.0,"l":24750.0,"c":24900.0,"v":195020.0,"dr":-0.0386,"sa":0.7425},{"date":"2025-06-18","o":25600.0,"h":25600.0,"l":24825.0,"c":25125.0,"v":96048.0,"dr":0.009,"sa":0.7425},{"date":"2025-06-19","o":24625.0,"h":25250.0,"l":24625.0,"c":24850.0,"v":12090.0,"dr":-0.0109,"sa":0.7421},{"date":"2025-06-23","o":26525.0,"h":28050.0,"l":26500.0,"c":27550.0,"v":669297.0,"dr":0.1087,"sa":0.7492},{"date":"2025-06-24","o":27625.0,"h":27625.0,"l":26925.0,"c":27000.0,"v":159581.0,"dr":-0.02,"sa":0.7486},{"date":"2025-06-25","o":26450.0,"h":26450.0,"l":25250.0,"c":26200.0,"v":214417.0,"dr":-0.0296,"sa":0.7494},{"date":"2025-06-26","o":26225.0,"h":26600.0,"l":26075.0,"c":26175.0,"v":130992.0,"dr":-0.001,"sa":0.7488},{"date":"2025-06-27","o":26200.0,"h":26325.0,"l":25450.0,"c":25900.0,"v":235359.0,"dr":-0.0105,"sa":0.7482},{"date":"2025-06-30","o":25975.0,"h":25975.0,"l":25425.0,"c":25700.0,"v":152110.0,"dr":-0.0077,"sa":0.7482},{"date":"2025-07-01","o":24500.0,"h":25100.0,"l":24025.0,"c":24725.0,"v":340562.0,"dr":-0.0379,"sa":0.7492},{"date":"2025-07-02","o":25200.0,"h":26250.0,"l":25100.0,"c":26025.0,"v":315245.0,"dr":0.0526,"sa":0.7506},{"date":"2025-07-03","o":26025.0,"h":26200.0,"l":25750.0,"c":25925.0,"v":102750.0,"dr":-0.0038,"sa":0.7471},{"date":"2025-07-04","o":25950.0,"h":25950.0,"l":25550.0,"c":25750.0,"v":12573.0,"dr":-0.0068,"sa":0.7472},{"date":"2025-07-07","o":24425.0,"h":25225.0,"l":24125.0,"c":25100.0,"v":198559.0,"dr":-0.0252,"sa":0.7477},{"date":"2025-07-08","o":25475.0,"h":25750.0,"l":24800.0,"c":25000.0,"v":186428.0,"dr":-0.004,"sa":0.7401},{"date":"2025-07-10","o":25425.0,"h":26300.0,"l":25425.0,"c":26250.0,"v":180491.0,"dr":0.05,"sa":0.7337},{"date":"2025-07-11","o":26200.0,"h":26625.0,"l":25975.0,"c":26500.0,"v":103787.0,"dr":0.0095,"sa":0.7332},{"date":"2025-07-14","o":26625.0,"h":27475.0,"l":26550.0,"c":27350.0,"v":103558.0,"dr":0.0321,"sa":0.7337},{"date":"2025-07-15","o":27525.0,"h":27700.0,"l":26450.0,"c":26450.0,"v":89828.0,"dr":-0.0329,"sa":0.7342},{"date":"2025-07-16","o":26900.0,"h":27500.0,"l":26425.0,"c":27425.0,"v":133342.0,"dr":0.0369,"sa":0.735},{"date":"2025-07-17","o":27175.0,"h":27550.0,"l":27100.0,"c":27275.0,"v":124088.0,"dr":-0.0055,"sa":0.7338},{"date":"2025-07-18","o":28050.0,"h":28600.0,"l":27950.0,"c":28400.0,"v":119166.0,"dr":0.0412,"sa":0.7313},{"date":"2025-07-21","o":28400.0,"h":28675.0,"l":28075.0,"c":28225.0,"v":82441.0,"dr":-0.0062,"sa":0.7304},{"date":"2025-07-22","o":27775.0,"h":28275.0,"l":27650.0,"c":28000.0,"v":113072.0,"dr":-0.008,"sa":0.7271},{"date":"2025-07-23","o":28000.0,"h":28400.0,"l":27700.0,"c":28050.0,"v":207154.0,"dr":0.0018,"sa":0.7271},{"date":"2025-07-24","o":26700.0,"h":26700.0,"l":25425.0,"c":25975.0,"v":369899.0,"dr":-0.074,"sa":0.7309},{"date":"2025-07-25","o":26500.0,"h":27750.0,"l":26500.0,"c":27125.0,"v":290352.0,"dr":0.0443,"sa":0.732},{"date":"2025-07-28","o":27175.0,"h":28550.0,"l":27125.0,"c":28175.0,"v":287518.0,"dr":0.0387,"sa":0.732},{"date":"2025-07-29","o":28225.0,"h":28225.0,"l":27600.0,"c":27775.0,"v":223588.0,"dr":-0.0142,"sa":0.7307},{"date":"2025-07-30","o":27975.0,"h":28050.0,"l":27350.0,"c":28050.0,"v":132001.0,"dr":0.0099,"sa":0.7306},{"date":"2025-07-31","o":28100.0,"h":28725.0,"l":27800.0,"c":28000.0,"v":123106.0,"dr":-0.0018,"sa":0.7198},{"date":"2025-08-01","o":27900.0,"h":28275.0,"l":27075.0,"c":27625.0,"v":92075.0,"dr":-0.0134,"sa":0.72},{"date":"2025-08-04","o":27800.0,"h":28225.0,"l":26500.0,"c":27950.0,"v":127295.0,"dr":0.0118,"sa":0.7199},{"date":"2025-08-05","o":27950.0,"h":28275.0,"l":27475.0,"c":27750.0,"v":229753.0,"dr":-0.0072,"sa":0.7191},{"date":"2025-08-06","o":27775.0,"h":28575.0,"l":27600.0,"c":28475.0,"v":208014.0,"dr":0.0261,"sa":0.7166},{"date":"2025-08-07","o":28600.0,"h":28750.0,"l":28100.0,"c":28525.0,"v":148259.0,"dr":0.0018,"sa":0.7142},{"date":"2025-08-08","o":28750.0,"h":29725.0,"l":28750.0,"c":29275.0,"v":234982.0,"dr":0.0263,"sa":0.7126},{"date":"2025-08-11","o":29975.0,"h":30800.0,"l":29900.0,"c":30025.0,"v":228495.0,"dr":0.0256,"sa":0.7124},{"date":"2025-08-12","o":30250.0,"h":30500.0,"l":29375.0,"c":30100.0,"v":330648.0,"dr":0.0025,"sa":0.7115},{"date":"2025-08-13","o":30175.0,"h":30750.0,"l":29800.0,"c":29875.0,"v":158395.0,"dr":-0.0075,"sa":0.7116},{"date":"2025-08-14","o":29850.0,"h":29950.0,"l":28825.0,"c":29350.0,"v":104261.0,"dr":-0.0176,"sa":0.7102},{"date":"2025-08-18","o":29125.0,"h":29175.0,"l":28825.0,"c":29175.0,"v":43492.0,"dr":-0.006,"sa":0.7099},{"date":"2025-08-19","o":29275.0,"h":29575.0,"l":28425.0,"c":28550.0,"v":191737.0,"dr":-0.0214,"sa":0.7103},{"date":"2025-08-20","o":28600.0,"h":28700.0,"l":27350.0,"c":28300.0,"v":215510.0,"dr":-0.0088,"sa":0.7098},{"date":"2025-08-21","o":28100.0,"h":28425.0,"l":27975.0,"c":28200.0,"v":115436.0,"dr":-0.0035,"sa":0.7086},{"date":"2025-08-22","o":28525.0,"h":30250.0,"l":28200.0,"c":30150.0,"v":303726.0,"dr":0.0691,"sa":0.7107},{"date":"2025-08-25","o":30175.0,"h":31750.0,"l":30000.0,"c":31450.0,"v":99998.0,"dr":0.0431,"sa":0.7082},{"date":"2025-08-26","o":31600.0,"h":31800.0,"l":31050.0,"c":31825.0,"v":107632.0,"dr":0.0119,"sa":0.708},{"date":"2025-08-27","o":32000.0,"h":32250.0,"l":31575.0,"c":31600.0,"v":96987.0,"dr":-0.0071,"sa":0.7078},{"date":"2025-08-28","o":31625.0,"h":31950.0,"l":30450.0,"c":31050.0,"v":93125.0,"dr":-0.0174,"sa":0.7081},{"date":"2025-08-29","o":31200.0,"h":31200.0,"l":29800.0,"c":30200.0,"v":188100.0,"dr":-0.0274,"sa":0.7087},{"date":"2025-09-01","o":30250.0,"h":31425.0,"l":29800.0,"c":30300.0,"v":13232.0,"dr":0.0033,"sa":0.7063},{"date":"2025-09-02","o":30300.0,"h":30600.0,"l":29875.0,"c":30100.0,"v":78935.0,"dr":-0.0066,"sa":0.7053},{"date":"2025-09-03","o":30350.0,"h":31325.0,"l":29875.0,"c":30550.0,"v":88145.0,"dr":0.015,"sa":0.7047},{"date":"2025-09-04","o":30600.0,"h":31175.0,"l":30325.0,"c":31150.0,"v":50270.0,"dr":0.0196,"sa":0.7047},{"date":"2025-09-05","o":32025.0,"h":32925.0,"l":31875.0,"c":32425.0,"v":143089.0,"dr":0.0409,"sa":0.7054},{"date":"2025-09-08","o":33160.0,"h":34940.0,"l":32840.0,"c":33300.0,"v":168969.0,"dr":0.027,"sa":0.7058},{"date":"2025-09-09","o":33300.0,"h":33760.0,"l":32800.0,"c":33280.0,"v":74830.0,"dr":-0.0006,"sa":0.7048},{"date":"2025-09-10","o":33280.0,"h":34000.0,"l":33020.0,"c":33240.0,"v":36405.0,"dr":-0.0012,"sa":0.7047},{"date":"2025-09-11","o":33300.0,"h":35560.0,"l":33180.0,"c":35460.0,"v":156967.0,"dr":0.0668,"sa":0.7073},{"date":"2025-09-12","o":35640.0,"h":39040.0,"l":35640.0,"c":39040.0,"v":190944.0,"dr":0.101,"sa":0.7134},{"date":"2025-09-15","o":41000.0,"h":43000.0,"l":39900.0,"c":40840.0,"v":288989.0,"dr":0.0461,"sa":0.7142},{"date":"2025-09-16","o":40700.0,"h":41640.0,"l":40500.0,"c":41600.0,"v":106161.0,"dr":0.0186,"sa":0.7084},{"date":"2025-09-17","o":41120.0,"h":42680.0,"l":40380.0,"c":42460.0,"v":127655.0,"dr":0.0207,"sa":0.7086},{"date":"2025-09-18","o":42540.0,"h":43920.0,"l":42280.0,"c":43200.0,"v":123324.0,"dr":0.0174,"sa":0.7072},{"date":"2025-09-19","o":43260.0,"h":44460.0,"l":43260.0,"c":44280.0,"v":121419.0,"dr":0.025,"sa":0.7075},{"date":"2025-09-22","o":43700.0,"h":44200.0,"l":41200.0,"c":41540.0,"v":93631.0,"dr":-0.0619,"sa":0.7105},{"date":"2025-09-23","o":41560.0,"h":41560.0,"l":39400.0,"c":40220.0,"v":72014.0,"dr":-0.0318,"sa":0.7114},{"date":"2025-09-24","o":38800.0,"h":41300.0,"l":38800.0,"c":40980.0,"v":38475.0,"dr":0.0189,"sa":0.7112},{"date":"2025-09-25","o":40200.0,"h":40220.0,"l":38920.0,"c":39440.0,"v":74164.0,"dr":-0.0376,"sa":0.7124},{"date":"2025-09-26","o":40160.0,"h":43200.0,"l":39240.0,"c":43100.0,"v":129347.0,"dr":0.0928,"sa":0.7179},{"date":"2025-09-29","o":43280.0,"h":44540.0,"l":43060.0,"c":44000.0,"v":48255.0,"dr":0.0209,"sa":0.7163},{"date":"2025-09-30","o":44000.0,"h":45700.0,"l":43300.0,"c":45600.0,"v":61456.0,"dr":0.0364,"sa":0.7167},{"date":"2025-10-01","o":46560.0,"h":48480.0,"l":45500.0,"c":47980.0,"v":73180.0,"dr":0.0522,"sa":0.7169},{"date":"2025-10-02","o":47940.0,"h":49380.0,"l":45040.0,"c":45200.0,"v":98982.0,"dr":-0.0579,"sa":0.7195},{"date":"2025-10-03","o":45800.0,"h":46400.0,"l":42620.0,"c":43560.0,"v":97156.0,"dr":-0.0363,"sa":0.7205},{"date":"2025-10-06","o":44020.0,"h":46000.0,"l":44020.0,"c":45900.0,"v":66042.0,"dr":0.0537,"sa":0.7221},{"date":"2025-10-07","o":45540.0,"h":46520.0,"l":44600.0,"c":45000.0,"v":94035.0,"dr":-0.0196,"sa":0.7223},{"date":"2025-10-08","o":45320.0,"h":45880.0,"l":44180.0,"c":45180.0,"v":93909.0,"dr":0.004,"sa":0.7222},{"date":"2025-10-09","o":45000.0,"h":45100.0,"l":42000.0,"c":42160.0,"v":104937.0,"dr":-0.0668,"sa":0.7256},{"date":"2025-10-13","o":40980.0,"h":42000.0,"l":38780.0,"c":42160.0,"v":59918.0,"dr":0.0,"sa":0.7243},{"date":"2025-10-14","o":40680.0,"h":42800.0,"l":39720.0,"c":42180.0,"v":198478.0,"dr":0.0005,"sa":0.7231},{"date":"2025-10-15","o":42180.0,"h":43220.0,"l":41220.0,"c":42340.0,"v":67537.0,"dr":0.0038,"sa":0.7225},{"date":"2025-10-16","o":41740.0,"h":42780.0,"l":41700.0,"c":42560.0,"v":74825.0,"dr":0.0052,"sa":0.7213},{"date":"2025-10-17","o":42600.0,"h":45500.0,"l":42080.0,"c":45420.0,"v":104431.0,"dr":0.0672,"sa":0.724},{"date":"2025-10-20","o":45420.0,"h":46940.0,"l":45320.0,"c":46960.0,"v":115835.0,"dr":0.0339,"sa":0.7238},{"date":"2025-10-21","o":46800.0,"h":47980.0,"l":45940.0,"c":47680.0,"v":91234.0,"dr":0.0153,"sa":0.7233},{"date":"2025-10-22","o":47920.0,"h":47920.0,"l":46060.0,"c":47120.0,"v":70995.0,"dr":-0.0117,"sa":0.7186},{"date":"2025-10-23","o":45000.0,"h":47380.0,"l":43960.0,"c":46500.0,"v":187455.0,"dr":-0.0132,"sa":0.7189},{"date":"2025-10-24","o":46900.0,"h":46900.0,"l":44860.0,"c":45200.0,"v":73008.0,"dr":-0.028,"sa":0.7195},{"date":"2025-10-27","o":41800.0,"h":44920.0,"l":39280.0,"c":44060.0,"v":89762.0,"dr":-0.0252,"sa":0.7201},{"date":"2025-10-28","o":44100.0,"h":46280.0,"l":44100.0,"c":45800.0,"v":103144.0,"dr":0.0395,"sa":0.721},{"date":"2025-10-29","o":45800.0,"h":46160.0,"l":44800.0,"c":45780.0,"v":64628.0,"dr":-0.0004,"sa":0.7209},{"date":"2025-10-30","o":44740.0,"h":45120.0,"l":43620.0,"c":43760.0,"v":112537.0,"dr":-0.0441,"sa":0.7225},{"date":"2025-10-31","o":43900.0,"h":45820.0,"l":43900.0,"c":45820.0,"v":42950.0,"dr":0.0471,"sa":0.7231},{"date":"2025-11-03","o":45820.0,"h":47780.0,"l":44920.0,"c":47640.0,"v":82720.0,"dr":0.0397,"sa":0.6952},{"date":"2025-11-04","o":47000.0,"h":47000.0,"l":44800.0,"c":45200.0,"v":90201.0,"dr":-0.0512,"sa":0.6972},{"date":"2025-11-05","o":46600.0,"h":46600.0,"l":44220.0,"c":46580.0,"v":62705.0,"dr":0.0305,"sa":0.6969},{"date":"2025-11-06","o":46280.0,"h":46740.0,"l":43620.0,"c":44960.0,"v":168685.0,"dr":-0.0348,"sa":0.6978},{"date":"2025-11-07","o":45000.0,"h":45000.0,"l":42020.0,"c":43020.0,"v":195643.0,"dr":-0.0431,"sa":0.6994},{"date":"2025-11-10","o":43200.0,"h":44200.0,"l":42340.0,"c":43920.0,"v":92827.0,"dr":0.0209,"sa":0.6985},{"date":"2025-11-11","o":43920.0,"h":44000.0,"l":42600.0,"c":42960.0,"v":66089.0,"dr":-0.0219,"sa":0.6989},{"date":"2025-11-12","o":43060.0,"h":43620.0,"l":41720.0,"c":42400.0,"v":93908.0,"dr":-0.013,"sa":0.6988},{"date":"2025-11-13","o":42000.0,"h":42020.0,"l":39240.0,"c":39540.0,"v":161361.0,"dr":-0.0675,"sa":0.7016},{"date":"2025-11-14","o":38980.0,"h":40880.0,"l":37500.0,"c":40780.0,"v":197394.0,"dr":0.0314,"sa":0.6917},{"date":"2025-11-17","o":40000.0,"h":42060.0,"l":39280.0,"c":40240.0,"v":130191.0,"dr":-0.0132,"sa":0.6912},{"date":"2025-11-18","o":40300.0,"h":40440.0,"l":38960.0,"c":39680.0,"v":159957.0,"dr":-0.0139,"sa":0.6877},{"date":"2025-11-19","o":39680.0,"h":40640.0,"l":39180.0,"c":39500.0,"v":92639.0,"dr":-0.0045,"sa":0.6843},{"date":"2025-11-21","o":40460.0,"h":40460.0,"l":38660.0,"c":39880.0,"v":139117.0,"dr":0.0096,"sa":0.6831},{"date":"2025-11-25","o":41480.0,"h":42580.0,"l":41120.0,"c":42400.0,"v":203217.0,"dr":0.0632,"sa":0.6855},{"date":"2025-11-26","o":42300.0,"h":43600.0,"l":42300.0,"c":43440.0,"v":83203.0,"dr":0.0245,"sa":0.6842},{"date":"2025-11-27","o":43520.0,"h":43980.0,"l":42280.0,"c":43100.0,"v":9754.0,"dr":-0.0078,"sa":0.6842},{"date":"2025-11-28","o":43500.0,"h":44000.0,"l":43040.0,"c":43620.0,"v":47333.0,"dr":0.0121,"sa":0.6827},{"date":"2025-12-01","o":43220.0,"h":43520.0,"l":42700.0,"c":43260.0,"v":33140.0,"dr":-0.0083,"sa":0.6825},{"date":"2025-12-02","o":43680.0,"h":44400.0,"l":42820.0,"c":43600.0,"v":75984.0,"dr":0.0079,"sa":0.6825},{"date":"2025-12-03","o":43700.0,"h":45180.0,"l":43540.0,"c":44960.0,"v":88884.0,"dr":0.0312,"sa":0.6821},{"date":"2025-12-04","o":45500.0,"h":45700.0,"l":44720.0,"c":45220.0,"v":60177.0,"dr":0.0058,"sa":0.6818},{"date":"2025-12-05","o":45400.0,"h":45940.0,"l":45140.0,"c":45820.0,"v":41060.0,"dr":0.0133,"sa":0.6811},{"date":"2025-12-09","o":45000.0,"h":45360.0,"l":43480.0,"c":44940.0,"v":45273.0,"dr":-0.0192,"sa":0.6812},{"date":"2025-12-10","o":45400.0,"h":45400.0,"l":44480.0,"c":45300.0,"v":27398.0,"dr":0.008,"sa":0.6812},{"date":"2025-12-11","o":45100.0,"h":45180.0,"l":44200.0,"c":44880.0,"v":21098.0,"dr":-0.0093,"sa":0.6802},{"date":"2025-12-12","o":44800.0,"h":46480.0,"l":44500.0,"c":45700.0,"v":50895.0,"dr":0.0183,"sa":0.6801},{"date":"2025-12-15","o":45880.0,"h":48820.0,"l":45880.0,"c":48840.0,"v":116708.0,"dr":0.0687,"sa":0.6829},{"date":"2025-12-16","o":48500.0,"h":50125.0,"l":47800.0,"c":50000.0,"v":53570.0,"dr":0.0238,"sa":0.683},{"date":"2025-12-17","o":50075.0,"h":50850.0,"l":48180.0,"c":48820.0,"v":63204.0,"dr":-0.0236,"sa":0.6827},{"date":"2025-12-18","o":49280.0,"h":50650.0,"l":48980.0,"c":49900.0,"v":54506.0,"dr":0.0221,"sa":0.683},{"date":"2025-12-19","o":49900.0,"h":50500.0,"l":48820.0,"c":49760.0,"v":53537.0,"dr":-0.0028,"sa":0.683},{"date":"2025-12-22","o":50000.0,"h":51250.0,"l":49760.0,"c":50775.0,"v":72627.0,"dr":0.0204,"sa":0.6809},{"date":"2025-12-23","o":50800.0,"h":50875.0,"l":49240.0,"c":49520.0,"v":53825.0,"dr":-0.0247,"sa":0.6806},{"date":"2025-12-24","o":49480.0,"h":50200.0,"l":48600.0,"c":49280.0,"v":9568.0,"dr":-0.0048,"sa":0.6807},{"date":"2025-12-26","o":49780.0,"h":50000.0,"l":48300.0,"c":48660.0,"v":22313.0,"dr":-0.0126,"sa":0.6791},{"date":"2025-12-29","o":48700.0,"h":48700.0,"l":47080.0,"c":47240.0,"v":47685.0,"dr":-0.0292,"sa":0.6749},{"date":"2025-12-30","o":47240.0,"h":47560.0,"l":46240.0,"c":46400.0,"v":40674.0,"dr":-0.0178,"sa":0.6709},{"date":"2026-01-02","o":46700.0,"h":47000.0,"l":44700.0,"c":45300.0,"v":77767.0,"dr":-0.0237,"sa":0.6703},{"date":"2026-01-05","o":45320.0,"h":46960.0,"l":45200.0,"c":46760.0,"v":44567.0,"dr":0.0322,"sa":0.6681},{"date":"2026-01-06","o":46440.0,"h":46440.0,"l":43900.0,"c":44300.0,"v":356350.0,"dr":-0.0526,"sa":0.6701},{"date":"2026-01-07","o":44880.0,"h":44880.0,"l":44140.0,"c":44640.0,"v":49117.0,"dr":0.0077,"sa":0.6701},{"date":"2026-01-08","o":44600.0,"h":44600.0,"l":43460.0,"c":44460.0,"v":81707.0,"dr":-0.004,"sa":0.6672},{"date":"2026-01-09","o":44200.0,"h":45860.0,"l":44080.0,"c":45500.0,"v":205110.0,"dr":0.0234,"sa":0.6675},{"date":"2026-01-12","o":45460.0,"h":46280.0,"l":44740.0,"c":45980.0,"v":92799.0,"dr":0.0105,"sa":0.6652},{"date":"2026-01-13","o":45980.0,"h":46180.0,"l":45240.0,"c":45500.0,"v":36195.0,"dr":-0.0104,"sa":0.6649},{"date":"2026-01-14","o":45500.0,"h":45500.0,"l":44060.0,"c":44300.0,"v":37297.0,"dr":-0.0264,"sa":0.6554},{"date":"2026-01-15","o":44760.0,"h":45100.0,"l":44320.0,"c":44580.0,"v":25117.0,"dr":0.0063,"sa":0.6509},{"date":"2026-01-16","o":44600.0,"h":45140.0,"l":44000.0,"c":44600.0,"v":37198.0,"dr":0.0004,"sa":0.6509},{"date":"2026-01-19","o":44400.0,"h":44480.0,"l":42340.0,"c":43500.0,"v":9813.0,"dr":-0.0247,"sa":0.6509},{"date":"2026-01-20","o":42980.0,"h":43440.0,"l":42620.0,"c":42700.0,"v":70039.0,"dr":-0.0184,"sa":0.6511},{"date":"2026-01-21","o":42700.0,"h":44220.0,"l":42460.0,"c":44200.0,"v":64890.0,"dr":0.0351,"sa":0.6519},{"date":"2026-01-22","o":44200.0,"h":45200.0,"l":43400.0,"c":44940.0,"v":87222.0,"dr":0.0167,"sa":0.6519},{"date":"2026-01-23","o":45000.0,"h":45540.0,"l":44760.0,"c":45200.0,"v":39473.0,"dr":0.0058,"sa":0.6519},{"date":"2026-01-26","o":45200.0,"h":45200.0,"l":44060.0,"c":44160.0,"v":30913.0,"dr":-0.023,"sa":0.6521},{"date":"2026-01-27","o":44160.0,"h":44400.0,"l":43320.0,"c":43560.0,"v":50037.0,"dr":-0.0136,"sa":0.6501},{"date":"2026-01-28","o":43900.0,"h":44040.0,"l":43280.0,"c":43720.0,"v":42369.0,"dr":0.0037,"sa":0.6494},{"date":"2026-01-29","o":43920.0,"h":44300.0,"l":41780.0,"c":42180.0,"v":100752.0,"dr":-0.0352,"sa":0.6482},{"date":"2026-01-30","o":42240.0,"h":44040.0,"l":42240.0,"c":43460.0,"v":95528.0,"dr":0.0303,"sa":0.6486},{"date":"2026-02-02","o":42920.0,"h":42920.0,"l":41520.0,"c":42160.0,"v":38750.0,"dr":-0.0299,"sa":0.6462},{"date":"2026-02-03","o":42200.0,"h":42640.0,"l":41280.0,"c":41860.0,"v":69782.0,"dr":-0.0071,"sa":0.6462},{"date":"2026-02-04","o":41600.0,"h":42300.0,"l":39860.0,"c":40780.0,"v":99671.0,"dr":-0.0258,"sa":0.6462},{"date":"2026-02-05","o":40360.0,"h":40400.0,"l":38740.0,"c":39680.0,"v":46323.0,"dr":-0.027,"sa":0.6463},{"date":"2026-02-06","o":39940.0,"h":41460.0,"l":39760.0,"c":41200.0,"v":53657.0,"dr":0.0383,"sa":0.6458},{"date":"2026-02-09","o":41300.0,"h":41600.0,"l":40460.0,"c":41400.0,"v":63491.0,"dr":0.0049,"sa":0.6453},{"date":"2026-02-10","o":41400.0,"h":41920.0,"l":40800.0,"c":41820.0,"v":23165.0,"dr":0.0101,"sa":0.6449},{"date":"2026-02-11","o":41820.0,"h":42820.0,"l":41220.0,"c":42000.0,"v":37828.0,"dr":0.0043,"sa":0.6434},{"date":"2026-02-12","o":42420.0,"h":42660.0,"l":40480.0,"c":40580.0,"v":51019.0,"dr":-0.0338,"sa":0.6444},{"date":"2026-02-13","o":40700.0,"h":41700.0,"l":40360.0,"c":41080.0,"v":56654.0,"dr":0.0123,"sa":0.6424},{"date":"2026-02-18","o":40500.0,"h":40780.0,"l":39740.0,"c":39820.0,"v":34001.0,"dr":-0.0307,"sa":0.6432},{"date":"2026-02-19","o":39500.0,"h":40080.0,"l":38940.0,"c":39540.0,"v":27345.0,"dr":-0.007,"sa":0.643},{"date":"2026-02-20","o":39620.0,"h":40180.0,"l":39320.0,"c":39560.0,"v":23572.0,"dr":0.0005,"sa":0.6422},{"date":"2026-02-23","o":39800.0,"h":39800.0,"l":37840.0,"c":37980.0,"v":21722.0,"dr":-0.0399,"sa":0.6435},{"date":"2026-02-24","o":38360.0,"h":39500.0,"l":38080.0,"c":39380.0,"v":19839.0,"dr":0.0369,"sa":0.6433},{"date":"2026-02-25","o":39420.0,"h":40860.0,"l":39420.0,"c":40880.0,"v":14245.0,"dr":0.0381,"sa":0.6405},{"date":"2026-02-26","o":40820.0,"h":41300.0,"l":39840.0,"c":40240.0,"v":37936.0,"dr":-0.0157,"sa":0.6391},{"date":"2026-02-27","o":40100.0,"h":40400.0,"l":38900.0,"c":38900.0,"v":18069.0,"dr":-0.0333,"sa":0.6398},{"date":"2026-03-02","o":38800.0,"h":39460.0,"l":38140.0,"c":39240.0,"v":34887.0,"dr":0.0087,"sa":0.6398},{"date":"2026-03-03","o":39080.0,"h":39080.0,"l":38200.0,"c":38820.0,"v":77488.0,"dr":-0.0107,"sa":0.64},{"date":"2026-03-04","o":39880.0,"h":40000.0,"l":38700.0,"c":39700.0,"v":28088.0,"dr":0.0227,"sa":0.6403},{"date":"2026-03-05","o":39700.0,"h":40080.0,"l":39220.0,"c":39440.0,"v":23242.0,"dr":-0.0065,"sa":0.6399},{"date":"2026-03-06","o":39400.0,"h":39680.0,"l":38960.0,"c":39380.0,"v":16015.0,"dr":-0.0015,"sa":0.6396},{"date":"2026-03-09","o":38900.0,"h":39400.0,"l":37660.0,"c":39180.0,"v":57009.0,"dr":-0.0051,"sa":0.6376},{"date":"2026-03-10","o":39380.0,"h":39800.0,"l":38780.0,"c":38960.0,"v":23611.0,"dr":-0.0056,"sa":0.6376},{"date":"2026-03-11","o":38880.0,"h":40560.0,"l":38880.0,"c":39580.0,"v":35600.0,"dr":0.0159,"sa":0.6295},{"date":"2026-03-12","o":39500.0,"h":39600.0,"l":38420.0,"c":38500.0,"v":16234.0,"dr":-0.0273,"sa":0.6288},{"date":"2026-03-13","o":38660.0,"h":38760.0,"l":38020.0,"c":38000.0,"v":29668.0,"dr":-0.013,"sa":0.6288},{"date":"2026-03-16","o":38380.0,"h":39320.0,"l":38380.0,"c":38720.0,"v":24833.0,"dr":0.0189,"sa":0.6285},{"date":"2026-03-17","o":38680.0,"h":39240.0,"l":38500.0,"c":39040.0,"v":11218.0,"dr":0.0083,"sa":0.6271},{"date":"2026-03-18","o":39360.0,"h":39580.0,"l":38400.0,"c":38500.0,"v":16830.0,"dr":-0.0138,"sa":0.6247},{"date":"2026-03-19","o":37720.0,"h":37720.0,"l":37120.0,"c":37220.0,"v":102223.0,"dr":-0.0332,"sa":0.6255},{"date":"2026-03-20","o":37160.0,"h":37160.0,"l":35800.0,"c":36100.0,"v":55718.0,"dr":-0.0301,"sa":0.6089},{"date":"2026-03-23","o":36540.0,"h":37440.0,"l":36540.0,"c":37220.0,"v":191388.0,"dr":0.031,"sa":0.6085},{"date":"2026-03-25","o":38020.0,"h":38620.0,"l":37240.0,"c":37320.0,"v":116412.0,"dr":0.0027,"sa":0.6041},{"date":"2026-03-26","o":37160.0,"h":37160.0,"l":35860.0,"c":35900.0,"v":41409.0,"dr":-0.038,"sa":0.6047},{"date":"2026-03-27","o":35840.0,"h":35880.0,"l":34980.0,"c":35680.0,"v":59942.0,"dr":-0.0061,"sa":0.6032},{"date":"2026-03-30","o":35680.0,"h":36060.0,"l":34840.0,"c":35160.0,"v":26958.0,"dr":-0.0146,"sa":0.6023},{"date":"2026-03-31","o":35520.0,"h":36740.0,"l":35500.0,"c":36540.0,"v":47808.0,"dr":0.0392,"sa":0.603},{"date":"2026-04-01","o":37000.0,"h":37860.0,"l":36780.0,"c":37840.0,"v":29582.0,"dr":0.0356,"sa":0.603},{"date":"2026-04-06","o":36100.0,"h":36360.0,"l":34280.0,"c":34880.0,"v":123119.0,"dr":-0.0782,"sa":0.6085},{"date":"2026-04-07","o":34560.0,"h":34580.0,"l":33480.0,"c":34300.0,"v":285635.0,"dr":-0.0166,"sa":0.6064},{"date":"2026-04-08","o":35280.0,"h":35340.0,"l":33540.0,"c":33820.0,"v":149121.0,"dr":-0.014,"sa":0.586},{"date":"2026-04-09","o":33900.0,"h":34380.0,"l":33220.0,"c":34060.0,"v":89998.0,"dr":0.0071,"sa":0.5834},{"date":"2026-04-10","o":34060.0,"h":34480.0,"l":33820.0,"c":34280.0,"v":68527.0,"dr":0.0065,"sa":0.5834},{"date":"2026-04-13","o":34220.0,"h":34840.0,"l":34220.0,"c":34440.0,"v":109535.0,"dr":0.0047,"sa":0.5827},{"date":"2026-04-14","o":34800.0,"h":35860.0,"l":34520.0,"c":35680.0,"v":75837.0,"dr":0.036,"sa":0.5835},{"date":"2026-04-15","o":35700.0,"h":38560.0,"l":35500.0,"c":37940.0,"v":269090.0,"dr":0.0633,"sa":0.5861},{"date":"2026-04-16","o":37960.0,"h":38020.0,"l":36980.0,"c":37640.0,"v":104430.0,"dr":-0.0079,"sa":0.5862},{"date":"2026-04-17","o":38340.0,"h":39580.0,"l":37800.0,"c":39000.0,"v":165954.0,"dr":0.0361,"sa":0.5796},{"date":"2026-04-20","o":39000.0,"h":39600.0,"l":37900.0,"c":38380.0,"v":129416.0,"dr":-0.0159,"sa":0.5794},{"date":"2026-04-21","o":38480.0,"h":38680.0,"l":37780.0,"c":37760.0,"v":63311.0,"dr":-0.0162,"sa":0.579},{"date":"2026-04-22","o":37760.0,"h":38460.0,"l":37760.0,"c":38100.0,"v":75565.0,"dr":0.009,"sa":0.5446},{"date":"2026-04-23","o":36820.0,"h":37920.0,"l":36260.0,"c":36880.0,"v":143342.0,"dr":-0.032,"sa":0.5417},{"date":"2026-04-24","o":36940.0,"h":37940.0,"l":36660.0,"c":37560.0,"v":115675.0,"dr":0.0184,"sa":0.5415},{"date":"2026-04-27","o":37240.0,"h":38500.0,"l":36500.0,"c":38400.0,"v":149045.0,"dr":0.0224,"sa":0.5383},{"date":"2026-04-28","o":38400.0,"h":38680.0,"l":37640.0,"c":37640.0,"v":74953.0,"dr":-0.0198,"sa":0.5387},{"date":"2026-04-29","o":37720.0,"h":37740.0,"l":36880.0,"c":37120.0,"v":38110.0,"dr":-0.0138,"sa":0.5297},{"date":"2026-04-30","o":37000.0,"h":38500.0,"l":36440.0,"c":38120.0,"v":63956.0,"dr":0.0269,"sa":0.5207},{"date":"2026-05-04","o":38600.0,"h":39340.0,"l":38340.0,"c":39200.0,"v":56570.0,"dr":0.0283,"sa":0.5174},{"date":"2026-05-05","o":39540.0,"h":39960.0,"l":38600.0,"c":38640.0,"v":38097.0,"dr":-0.0143,"sa":0.5117},{"date":"2026-05-06","o":38320.0,"h":39660.0,"l":37960.0,"c":39440.0,"v":55806.0,"dr":0.0207,"sa":0.5104},{"date":"2026-05-07","o":40140.0,"h":41100.0,"l":39820.0,"c":40800.0,"v":82319.0,"dr":0.0345,"sa":0.501},{"date":"2026-05-08","o":41120.0,"h":42780.0,"l":41120.0,"c":42480.0,"v":173093.0,"dr":0.0412,"sa":0.5024},{"date":"2026-05-11","o":42480.0,"h":44340.0,"l":41380.0,"c":43800.0,"v":96586.0,"dr":0.0311,"sa":0.503},{"date":"2026-05-12","o":43700.0,"h":44200.0,"l":41400.0,"c":42480.0,"v":111064.0,"dr":-0.0301,"sa":0.5032},{"date":"2026-05-13","o":42880.0,"h":44740.0,"l":42420.0,"c":44020.0,"v":104725.0,"dr":0.0363,"sa":0.5042},{"date":"2026-05-14","o":43860.0,"h":44660.0,"l":43600.0,"c":43700.0,"v":41158.0,"dr":-0.0073,"sa":0.5037},{"date":"2026-05-15","o":42980.0,"h":42980.0,"l":41740.0,"c":41680.0,"v":55175.0,"dr":-0.0462,"sa":0.5049},{"date":"2026-05-18","o":41620.0,"h":41700.0,"l":40120.0,"c":40540.0,"v":125266.0,"dr":-0.0274,"sa":0.5056},{"date":"2026-05-19","o":40140.0,"h":40300.0,"l":39060.0,"c":40220.0,"v":83643.0,"dr":-0.0079,"sa":0.5036},{"date":"2026-05-20","o":40400.0,"h":41360.0,"l":40340.0,"c":41320.0,"v":53390.0,"dr":0.0273,"sa":0.4998},{"date":"2026-05-21","o":42000.0,"h":42340.0,"l":40880.0,"c":41180.0,"v":47361.0,"dr":-0.0034,"sa":0.4977},{"date":"2026-05-22","o":41460.0,"h":42620.0,"l":41400.0,"c":42200.0,"v":76448.0,"dr":0.0248,"sa":0.497},{"date":"2026-05-26","o":42620.0,"h":43200.0,"l":42240.0,"c":42980.0,"v":57664.0,"dr":0.0185,"sa":0.4971},{"date":"2026-05-27","o":43800.0,"h":44200.0,"l":43020.0,"c":43500.0,"v":65905.0,"dr":0.0121,"sa":0.4964},{"date":"2026-05-28","o":43620.0,"h":43960.0,"l":43100.0,"c":43640.0,"v":52304.0,"dr":0.0032,"sa":0.4953},{"date":"2026-05-29","o":43560.0,"h":43680.0,"l":42500.0,"c":43120.0,"v":61696.0,"dr":-0.0119,"sa":0.4954},{"date":"2026-06-01","o":42600.0,"h":42600.0,"l":41320.0,"c":41420.0,"v":94338.0,"dr":-0.0394,"sa":0.4961},{"date":"2026-06-02","o":41400.0,"h":42520.0,"l":41120.0,"c":42480.0,"v":82128.0,"dr":0.0256,"sa":0.4964},{"date":"2026-06-03","o":42140.0,"h":43500.0,"l":41900.0,"c":42780.0,"v":94729.0,"dr":0.0071,"sa":0.4964},{"date":"2026-06-04","o":42180.0,"h":43200.0,"l":42080.0,"c":42140.0,"v":70708.0,"dr":-0.015,"sa":0.4966},{"date":"2026-06-05","o":42080.0,"h":42940.0,"l":39200.0,"c":39380.0,"v":62745.0,"dr":-0.0655,"sa":0.4968},{"date":"2026-06-08","o":39820.0,"h":41760.0,"l":39820.0,"c":41460.0,"v":69117.0,"dr":0.0528,"sa":0.4992},{"date":"2026-06-09","o":41600.0,"h":42360.0,"l":38920.0,"c":40060.0,"v":80750.0,"dr":-0.0338,"sa":0.5003},{"date":"2026-06-10","o":39900.0,"h":40020.0,"l":38240.0,"c":38400.0,"v":56450.0,"dr":-0.0414,"sa":0.5016},{"date":"2026-06-11","o":38980.0,"h":39820.0,"l":37980.0,"c":39780.0,"v":84320.0,"dr":0.0359,"sa":0.5022},{"date":"2026-06-12","o":39780.0,"h":40540.0,"l":38720.0,"c":40540.0,"v":57048.0,"dr":0.0191,"sa":0.5024},{"date":"2026-06-16","o":40300.0,"h":40940.0,"l":39920.0,"c":40440.0,"v":30128.0,"dr":-0.0025,"sa":0.5011},{"date":"2026-06-17","o":40200.0,"h":40460.0,"l":39420.0,"c":39740.0,"v":46210.0,"dr":-0.0173,"sa":0.4793},{"date":"2026-06-18","o":39760.0,"h":40560.0,"l":38520.0,"c":40400.0,"v":40102.0,"dr":0.0166,"sa":0.4782},{"date":"2026-06-19","o":40200.0,"h":40440.0,"l":38500.0,"c":40200.0,"v":3619.0,"dr":-0.005,"sa":0.4766},{"date":"2026-06-22","o":40360.0,"h":41820.0,"l":39920.0,"c":41240.0,"v":39604.0,"dr":0.0259,"sa":0.4747},{"date":"2026-06-23","o":40060.0,"h":40060.0,"l":39160.0,"c":39480.0,"v":76311.0,"dr":-0.0427,"sa":0.4768},{"date":"2026-06-24","o":39600.0,"h":40000.0,"l":38620.0,"c":38840.0,"v":58401.0,"dr":-0.0162,"sa":0.4765},{"date":"2026-06-25","o":39000.0,"h":39120.0,"l":38300.0,"c":38580.0,"v":26120.0,"dr":-0.0067,"sa":0.4761},{"date":"2026-06-26","o":38300.0,"h":39860.0,"l":38040.0,"c":39100.0,"v":62772.0,"dr":0.0135,"sa":0.4745},{"date":"2026-06-29","o":39140.0,"h":42760.0,"l":39140.0,"c":42420.0,"v":72134.0,"dr":0.0849,"sa":0.4816},{"date":"2026-06-30","o":42700.0,"h":44220.0,"l":42300.0,"c":43760.0,"v":60889.0,"dr":0.0316,"sa":0.4823},{"date":"2026-07-01","o":44000.0,"h":45300.0,"l":43880.0,"c":44480.0,"v":63307.0,"dr":0.0165,"sa":0.4706},{"date":"2026-07-02","o":44800.0,"h":45480.0,"l":40900.0,"c":41460.0,"v":75677.0,"dr":-0.0679,"sa":0.4753},{"date":"2026-07-03","o":41920.0,"h":42960.0,"l":40500.0,"c":42000.0,"v":8054.0,"dr":0.013,"sa":0.4744},{"date":"2026-07-06","o":41700.0,"h":43980.0,"l":40860.0,"c":43920.0,"v":50981.0,"dr":0.0457,"sa":0.4763},{"date":"2026-07-07","o":43680.0,"h":43900.0,"l":42180.0,"c":42320.0,"v":18186.0,"dr":-0.0364,"sa":0.4778},{"date":"2026-07-08","o":42060.0,"h":42320.0,"l":41000.0,"c":41420.0,"v":24382.0,"dr":-0.0213,"sa":0.4782},{"date":"2026-07-10","o":42700.0,"h":43280.0,"l":42320.0,"c":42500.0,"v":19021.0,"dr":0.0261,"sa":0.4771},{"date":"2026-07-13","o":42200.0,"h":42200.0,"l":40920.0,"c":41220.0,"v":28992.0,"dr":-0.0301,"sa":0.4756},{"date":"2026-07-14","o":41520.0,"h":41780.0,"l":41000.0,"c":41080.0,"v":22049.0,"dr":-0.0034,"sa":0.4756},{"date":"2026-07-15","o":41500.0,"h":42060.0,"l":40760.0,"c":41080.0,"v":16951.0,"dr":0.0,"sa":0.4755},{"date":"2026-07-16","o":41040.0,"h":41200.0,"l":40120.0,"c":40800.0,"v":19395.0,"dr":-0.0068,"sa":0.4748},{"date":"2026-07-17","o":39920.0,"h":40500.0,"l":39460.0,"c":40000.0,"v":24822.0,"dr":-0.0196,"sa":0.4752},{"date":"2026-07-20","o":40140.0,"h":40240.0,"l":38780.0,"c":38780.0,"v":48270.0,"dr":-0.0305,"sa":0.474},{"date":"2026-07-21","o":39340.0,"h":40260.0,"l":39120.0,"c":39700.0,"v":31368.0,"dr":0.0237,"sa":0.4744},{"date":"2026-07-22","o":39680.0,"h":39800.0,"l":39140.0,"c":39240.0,"v":34058.0,"dr":-0.0116,"sa":0.4736},{"date":"2026-07-23","o":37320.0,"h":37320.0,"l":33400.0,"c":33820.0,"v":457539.0,"dr":-0.1381,"sa":0.4927},{"date":"2026-07-24","o":34120.0,"h":34200.0,"l":32660.0,"c":33360.0,"v":184217.0,"dr":-0.0136,"sa":0.4916},{"date":"2026-07-27","o":33360.0,"h":33780.0,"l":32500.0,"c":32960.0,"v":127677.0,"dr":-0.012,"sa":0.4918},{"date":"2026-07-28","o":32600.0,"h":33200.0,"l":32140.0,"c":32720.0,"v":134972.0,"dr":-0.0073,"sa":0.4902}]