[{"date":"2020-06-18","o":1004.0,"h":1040.0,"l":995.0,"c":1024.0,"v":1185.0,"dr":0.0199,"sa":0.6412},{"date":"2020-06-19","o":1025.0,"h":1070.0,"l":981.0,"c":1035.0,"v":900.0,"dr":0.0107,"sa":0.6404},{"date":"2020-06-22","o":1020.0,"h":1030.0,"l":983.0,"c":989.0,"v":5820.0,"dr":-0.0444,"sa":0.619},{"date":"2020-06-23","o":996.0,"h":1013.5,"l":976.0,"c":1013.5,"v":3250.0,"dr":0.0248,"sa":0.6124},{"date":"2020-06-24","o":1020.0,"h":1020.0,"l":970.0,"c":971.0,"v":1070.0,"dr":-0.0419,"sa":0.6134},{"date":"2020-06-25","o":990.0,"h":990.0,"l":955.0,"c":990.0,"v":705.0,"dr":0.0196,"sa":0.6135},{"date":"2020-06-26","o":990.0,"h":999.5,"l":967.0,"c":990.0,"v":765.0,"dr":0.0,"sa":0.61},{"date":"2020-06-29","o":980.0,"h":982.0,"l":950.0,"c":978.5,"v":1625.0,"dr":-0.0116,"sa":0.6088},{"date":"2020-06-30","o":994.0,"h":997.0,"l":971.0,"c":978.0,"v":2885.0,"dr":-0.0005,"sa":0.6086},{"date":"2020-07-01","o":985.0,"h":1006.0,"l":972.0,"c":999.0,"v":505.0,"dr":0.0215,"sa":0.6089},{"date":"2020-07-02","o":999.0,"h":1035.0,"l":981.5,"c":1010.0,"v":505.0,"dr":0.011,"sa":0.608},{"date":"2020-07-03","o":1049.0,"h":1050.0,"l":1020.0,"c":1035.0,"v":615.0,"dr":0.0248,"sa":0.6055},{"date":"2020-07-06","o":1021.0,"h":1050.0,"l":979.5,"c":1013.0,"v":8285.0,"dr":-0.0213,"sa":0.6059},{"date":"2020-07-07","o":1000.0,"h":1007.0,"l":995.0,"c":1001.5,"v":665.0,"dr":-0.0114,"sa":0.6061},{"date":"2020-07-08","o":1027.0,"h":1027.0,"l":991.5,"c":992.0,"v":1085.0,"dr":-0.0095,"sa":0.6054},{"date":"2020-07-13","o":1000.0,"h":1048.5,"l":1000.0,"c":1028.5,"v":760.0,"dr":0.0368,"sa":0.5984},{"date":"2020-07-14","o":1025.0,"h":1048.5,"l":1025.0,"c":1045.0,"v":475.0,"dr":0.016,"sa":0.5982},{"date":"2020-07-15","o":1079.5,"h":1080.0,"l":1027.5,"c":1058.5,"v":3105.0,"dr":0.0129,"sa":0.5982},{"date":"2020-07-16","o":1060.0,"h":1060.0,"l":1030.0,"c":1060.0,"v":1020.0,"dr":0.0014,"sa":0.5973},{"date":"2020-07-17","o":1100.0,"h":1105.0,"l":1055.0,"c":1088.5,"v":2045.0,"dr":0.0269,"sa":0.5978},{"date":"2020-07-20","o":1090.0,"h":1126.5,"l":1070.0,"c":1113.0,"v":770.0,"dr":0.0225,"sa":0.5975},{"date":"2020-07-21","o":1120.0,"h":1139.0,"l":1103.5,"c":1121.0,"v":1060.0,"dr":0.0072,"sa":0.5972},{"date":"2020-07-22","o":1140.0,"h":1140.0,"l":1075.5,"c":1106.0,"v":1675.0,"dr":-0.0134,"sa":0.5975},{"date":"2020-07-23","o":1106.0,"h":1109.5,"l":1068.0,"c":1092.0,"v":1000.0,"dr":-0.0127,"sa":0.5973},{"date":"2020-07-24","o":1092.0,"h":1106.0,"l":1067.5,"c":1081.0,"v":350.0,"dr":-0.0101,"sa":0.5974},{"date":"2020-07-27","o":1080.0,"h":1123.0,"l":1070.0,"c":1105.0,"v":10330.0,"dr":0.0222,"sa":0.5972},{"date":"2020-07-28","o":1149.0,"h":1149.0,"l":1078.0,"c":1091.0,"v":495.0,"dr":-0.0127,"sa":0.5972},{"date":"2020-07-29","o":1092.0,"h":1105.0,"l":1082.5,"c":1098.0,"v":805.0,"dr":0.0064,"sa":0.5964},{"date":"2020-07-30","o":1150.0,"h":1150.0,"l":1076.0,"c":1116.0,"v":1145.0,"dr":0.0164,"sa":0.5965},{"date":"2020-07-31","o":1135.0,"h":1200.0,"l":1079.5,"c":1183.5,"v":1355.0,"dr":0.0605,"sa":0.599},{"date":"2020-08-03","o":1199.0,"h":1200.0,"l":1150.0,"c":1163.0,"v":22190.0,"dr":-0.0173,"sa":0.5991},{"date":"2020-08-04","o":1168.5,"h":1168.5,"l":1080.0,"c":1137.5,"v":1285.0,"dr":-0.0219,"sa":0.5953},{"date":"2020-08-05","o":1137.0,"h":1165.0,"l":1095.0,"c":1143.5,"v":850.0,"dr":0.0053,"sa":0.5952},{"date":"2020-08-06","o":1150.0,"h":1200.0,"l":1150.0,"c":1179.5,"v":910.0,"dr":0.0315,"sa":0.5954},{"date":"2020-08-07","o":1180.0,"h":1219.0,"l":1172.5,"c":1215.0,"v":820.0,"dr":0.0301,"sa":0.596},{"date":"2020-08-10","o":1216.0,"h":1237.0,"l":1215.0,"c":1237.0,"v":2655.0,"dr":0.0181,"sa":0.5961},{"date":"2020-08-11","o":1279.0,"h":1279.0,"l":1228.0,"c":1237.0,"v":1105.0,"dr":0.0,"sa":0.5961},{"date":"2020-08-12","o":1250.0,"h":1272.5,"l":1232.0,"c":1270.5,"v":3940.0,"dr":0.0271,"sa":0.5965},{"date":"2020-08-13","o":1207.0,"h":1207.0,"l":1105.0,"c":1120.0,"v":43075.0,"dr":-0.1185,"sa":0.6089},{"date":"2020-08-14","o":1149.0,"h":1149.0,"l":1080.5,"c":1095.0,"v":5995.0,"dr":-0.0223,"sa":0.6094},{"date":"2020-08-18","o":1105.0,"h":1105.0,"l":1060.0,"c":1101.0,"v":16163.0,"dr":0.0055,"sa":0.6094},{"date":"2020-08-19","o":1114.5,"h":1120.5,"l":1068.5,"c":1111.0,"v":5162.0,"dr":0.0091,"sa":0.6094},{"date":"2020-08-20","o":1125.0,"h":1136.0,"l":1120.0,"c":1135.0,"v":4148.0,"dr":0.0216,"sa":0.6097},{"date":"2020-08-21","o":1125.0,"h":1135.0,"l":1078.0,"c":1125.0,"v":4599.0,"dr":-0.0088,"sa":0.6094},{"date":"2020-08-24","o":1140.0,"h":1149.0,"l":1115.5,"c":1124.0,"v":4541.0,"dr":-0.0009,"sa":0.6086},{"date":"2020-08-25","o":1140.0,"h":1140.0,"l":1095.0,"c":1111.0,"v":1923.0,"dr":-0.0116,"sa":0.6088},{"date":"2020-08-26","o":1105.0,"h":1105.0,"l":1080.0,"c":1090.0,"v":1587.0,"dr":-0.0189,"sa":0.6092},{"date":"2020-08-27","o":1080.0,"h":1100.5,"l":1046.0,"c":1070.0,"v":4311.0,"dr":-0.0183,"sa":0.6067},{"date":"2020-08-28","o":1060.0,"h":1079.5,"l":1030.0,"c":1070.0,"v":4702.0,"dr":0.0,"sa":0.6063},{"date":"2020-08-31","o":1100.0,"h":1100.0,"l":1040.0,"c":1082.0,"v":3180.0,"dr":0.0112,"sa":0.6061},{"date":"2020-09-01","o":1099.0,"h":1099.0,"l":1050.0,"c":1058.0,"v":1540.0,"dr":-0.0222,"sa":0.6067},{"date":"2020-09-02","o":1100.0,"h":1100.0,"l":1060.0,"c":1072.5,"v":6007.0,"dr":0.0137,"sa":0.6067},{"date":"2020-09-03","o":1075.0,"h":1075.0,"l":1001.5,"c":1018.5,"v":4162.0,"dr":-0.0503,"sa":0.609},{"date":"2020-09-04","o":1080.0,"h":1080.0,"l":986.5,"c":1020.0,"v":1208.0,"dr":0.0015,"sa":0.5656},{"date":"2020-09-07","o":1049.5,"h":1052.0,"l":1030.0,"c":1050.0,"v":997.0,"dr":0.0294,"sa":0.5526},{"date":"2020-09-08","o":1014.5,"h":1048.0,"l":986.0,"c":1014.5,"v":1896.0,"dr":-0.0338,"sa":0.5538},{"date":"2020-09-09","o":995.0,"h":1025.0,"l":990.0,"c":1022.5,"v":1617.0,"dr":0.0079,"sa":0.5513},{"date":"2020-09-10","o":1029.0,"h":1033.5,"l":1010.0,"c":1016.0,"v":2836.0,"dr":-0.0064,"sa":0.5513},{"date":"2020-09-11","o":1015.0,"h":1036.5,"l":1015.0,"c":1035.5,"v":1409.0,"dr":0.0192,"sa":0.5515},{"date":"2020-09-14","o":1050.0,"h":1063.5,"l":1000.0,"c":1057.5,"v":1167.0,"dr":0.0212,"sa":0.5484},{"date":"2020-09-15","o":1063.5,"h":1070.0,"l":1030.0,"c":1066.5,"v":1804.0,"dr":0.0085,"sa":0.5483},{"date":"2020-09-16","o":1085.0,"h":1110.0,"l":1055.0,"c":1065.5,"v":3479.0,"dr":-0.0009,"sa":0.5452},{"date":"2020-09-17","o":1060.0,"h":1090.0,"l":1037.0,"c":1065.0,"v":2003.0,"dr":-0.0005,"sa":0.5439},{"date":"2020-09-18","o":1065.0,"h":1100.0,"l":1056.0,"c":1095.0,"v":985.0,"dr":0.0282,"sa":0.5444},{"date":"2020-09-21","o":1100.0,"h":1100.0,"l":1046.0,"c":1085.0,"v":1159.0,"dr":-0.0091,"sa":0.5427},{"date":"2020-09-22","o":1085.0,"h":1147.0,"l":1077.0,"c":1143.0,"v":2366.0,"dr":0.0535,"sa":0.5451},{"date":"2020-09-23","o":1142.0,"h":1150.0,"l":1128.5,"c":1147.0,"v":4277.0,"dr":0.0035,"sa":0.5367},{"date":"2020-09-24","o":1147.0,"h":1147.0,"l":1059.0,"c":1095.0,"v":5456.0,"dr":-0.0453,"sa":0.5388},{"date":"2020-09-25","o":1130.0,"h":1132.5,"l":1081.0,"c":1130.0,"v":1289.0,"dr":0.032,"sa":0.5356},{"date":"2020-09-28","o":1131.0,"h":1151.0,"l":1115.0,"c":1136.0,"v":1556.0,"dr":0.0053,"sa":0.5355},{"date":"2020-09-29","o":1145.0,"h":1155.0,"l":1137.0,"c":1152.0,"v":6423.0,"dr":0.0141,"sa":0.5334},{"date":"2020-09-30","o":1170.0,"h":1175.0,"l":1151.0,"c":1151.5,"v":1315.0,"dr":-0.0004,"sa":0.5334},{"date":"2020-10-01","o":1165.0,"h":1165.0,"l":1130.0,"c":1138.0,"v":1617.0,"dr":-0.0117,"sa":0.5329},{"date":"2020-10-02","o":1145.0,"h":1175.0,"l":1128.0,"c":1155.0,"v":3545.0,"dr":0.0149,"sa":0.5329},{"date":"2020-10-05","o":1170.0,"h":1190.0,"l":1154.0,"c":1176.0,"v":4414.0,"dr":0.0182,"sa":0.533},{"date":"2020-10-06","o":1180.0,"h":1205.5,"l":1174.5,"c":1178.0,"v":34806.0,"dr":0.0017,"sa":0.5309},{"date":"2020-10-07","o":1175.0,"h":1227.0,"l":1175.0,"c":1215.0,"v":3021.0,"dr":0.0314,"sa":0.5315},{"date":"2020-10-08","o":1230.0,"h":1240.0,"l":1212.0,"c":1222.0,"v":3472.0,"dr":0.0058,"sa":0.531},{"date":"2020-10-09","o":1226.0,"h":1259.0,"l":1226.0,"c":1250.0,"v":6220.0,"dr":0.0229,"sa":0.5296},{"date":"2020-10-13","o":1260.0,"h":1299.0,"l":1260.0,"c":1296.0,"v":3650.0,"dr":0.0368,"sa":0.5292},{"date":"2020-10-14","o":1297.5,"h":1340.0,"l":1289.5,"c":1319.5,"v":5418.0,"dr":0.0181,"sa":0.5289},{"date":"2020-10-15","o":1319.0,"h":1371.0,"l":1308.0,"c":1370.0,"v":3648.0,"dr":0.0383,"sa":0.5288},{"date":"2020-10-16","o":1399.0,"h":1400.0,"l":1350.0,"c":1376.0,"v":3706.0,"dr":0.0044,"sa":0.5288},{"date":"2020-10-19","o":1372.5,"h":1372.5,"l":1292.0,"c":1318.5,"v":19322.0,"dr":-0.0418,"sa":0.5307},{"date":"2020-10-20","o":1317.0,"h":1347.5,"l":1266.5,"c":1341.0,"v":14799.0,"dr":0.0171,"sa":0.5308},{"date":"2020-10-21","o":1388.0,"h":1423.0,"l":1340.0,"c":1379.0,"v":6058.0,"dr":0.0283,"sa":0.5312},{"date":"2020-10-22","o":1379.0,"h":1420.0,"l":1367.0,"c":1420.0,"v":3933.0,"dr":0.0297,"sa":0.5316},{"date":"2020-10-23","o":1420.0,"h":1422.0,"l":1345.0,"c":1395.5,"v":2261.0,"dr":-0.0173,"sa":0.5315},{"date":"2020-10-26","o":1390.0,"h":1390.0,"l":1250.5,"c":1255.0,"v":3982.0,"dr":-0.1007,"sa":0.5411},{"date":"2020-10-27","o":1255.0,"h":1298.5,"l":1205.0,"c":1210.0,"v":9935.0,"dr":-0.0359,"sa":0.5425},{"date":"2020-10-28","o":1250.0,"h":1250.0,"l":1108.0,"c":1138.0,"v":8579.0,"dr":-0.0595,"sa":0.5402},{"date":"2020-10-29","o":1140.0,"h":1160.5,"l":1100.0,"c":1132.5,"v":1872.0,"dr":-0.0048,"sa":0.5403},{"date":"2020-10-30","o":1133.0,"h":1162.0,"l":1084.0,"c":1095.0,"v":2017.0,"dr":-0.0331,"sa":0.5414},{"date":"2020-11-02","o":1110.0,"h":1149.0,"l":1065.5,"c":1100.0,"v":44394.0,"dr":0.0046,"sa":0.5373},{"date":"2020-11-03","o":1100.0,"h":1152.5,"l":1100.0,"c":1152.0,"v":20835.0,"dr":0.0473,"sa":0.5356},{"date":"2020-11-04","o":1145.0,"h":1185.5,"l":1115.5,"c":1120.0,"v":2344.0,"dr":-0.0278,"sa":0.5349},{"date":"2020-11-05","o":1126.0,"h":1150.0,"l":1120.0,"c":1139.5,"v":1443.0,"dr":0.0174,"sa":0.5348},{"date":"2020-11-06","o":1149.0,"h":1186.5,"l":1132.0,"c":1165.0,"v":1315.0,"dr":0.0224,"sa":0.5351},{"date":"2020-11-09","o":1180.0,"h":1220.0,"l":1137.5,"c":1175.0,"v":1757.0,"dr":0.0086,"sa":0.5303},{"date":"2020-11-10","o":1175.0,"h":1181.0,"l":1121.5,"c":1157.0,"v":1420.0,"dr":-0.0153,"sa":0.5293},{"date":"2020-11-11","o":1166.0,"h":1195.0,"l":1155.0,"c":1195.0,"v":949.0,"dr":0.0328,"sa":0.5299},{"date":"2020-11-12","o":1210.0,"h":1214.0,"l":1140.0,"c":1170.0,"v":6006.0,"dr":-0.0209,"sa":0.5303},{"date":"2020-11-13","o":1222.0,"h":1269.5,"l":1220.0,"c":1226.0,"v":3305.0,"dr":0.0479,"sa":0.5321},{"date":"2020-11-16","o":1250.0,"h":1263.5,"l":1217.0,"c":1245.5,"v":2879.0,"dr":0.0159,"sa":0.5323},{"date":"2020-11-17","o":1260.0,"h":1280.0,"l":1233.0,"c":1254.0,"v":1678.0,"dr":0.0068,"sa":0.532},{"date":"2020-11-18","o":1255.5,"h":1284.0,"l":1255.5,"c":1260.0,"v":2584.0,"dr":0.0048,"sa":0.5314},{"date":"2020-11-19","o":1289.0,"h":1289.0,"l":1236.0,"c":1240.0,"v":1099.0,"dr":-0.0159,"sa":0.5306},{"date":"2020-11-20","o":1221.0,"h":1260.0,"l":1221.0,"c":1255.0,"v":1097.0,"dr":0.0121,"sa":0.5299},{"date":"2020-11-24","o":1255.0,"h":1294.0,"l":1250.0,"c":1278.0,"v":5213.0,"dr":0.0183,"sa":0.5301},{"date":"2020-11-25","o":1278.0,"h":1300.0,"l":1252.0,"c":1283.5,"v":5235.0,"dr":0.0043,"sa":0.53},{"date":"2020-11-26","o":1286.0,"h":1286.0,"l":1205.0,"c":1256.0,"v":784.0,"dr":-0.0214,"sa":0.5229},{"date":"2020-11-27","o":1256.0,"h":1305.0,"l":1256.0,"c":1290.0,"v":2489.0,"dr":0.0271,"sa":0.5228},{"date":"2020-11-30","o":1272.0,"h":1290.0,"l":1256.5,"c":1282.0,"v":1853.0,"dr":-0.0062,"sa":0.5227},{"date":"2020-12-01","o":1283.0,"h":1318.0,"l":1281.0,"c":1300.0,"v":4246.0,"dr":0.014,"sa":0.5225},{"date":"2020-12-02","o":1326.0,"h":1326.0,"l":1295.0,"c":1297.0,"v":2029.0,"dr":-0.0023,"sa":0.5224},{"date":"2020-12-03","o":1313.0,"h":1313.0,"l":1269.0,"c":1269.0,"v":5525.0,"dr":-0.0216,"sa":0.5229},{"date":"2020-12-04","o":1285.0,"h":1307.0,"l":1269.5,"c":1292.0,"v":687.0,"dr":0.0181,"sa":0.5231},{"date":"2020-12-09","o":1300.0,"h":1300.0,"l":1266.0,"c":1285.0,"v":1866.0,"dr":-0.0054,"sa":0.5228},{"date":"2020-12-10","o":1280.0,"h":1280.0,"l":1241.5,"c":1242.0,"v":2432.0,"dr":-0.0335,"sa":0.524},{"date":"2020-12-14","o":1250.0,"h":1289.0,"l":1231.5,"c":1264.0,"v":1416.0,"dr":0.0177,"sa":0.5242},{"date":"2020-12-15","o":1264.0,"h":1283.0,"l":1220.0,"c":1220.0,"v":1368.0,"dr":-0.0348,"sa":0.5226},{"date":"2020-12-16","o":1257.5,"h":1299.5,"l":1257.5,"c":1264.0,"v":8227.0,"dr":0.0361,"sa":0.5209},{"date":"2020-12-17","o":1276.0,"h":1293.5,"l":1265.0,"c":1270.0,"v":873.0,"dr":0.0047,"sa":0.5204},{"date":"2020-12-18","o":1270.0,"h":1316.0,"l":1268.5,"c":1296.0,"v":32204.0,"dr":0.0205,"sa":0.5199},{"date":"2020-12-21","o":1296.0,"h":1296.0,"l":1190.5,"c":1250.0,"v":11690.0,"dr":-0.0355,"sa":0.521},{"date":"2020-12-22","o":1248.0,"h":1276.0,"l":1248.0,"c":1260.5,"v":3184.0,"dr":0.0084,"sa":0.5204},{"date":"2020-12-23","o":1255.0,"h":1280.0,"l":1255.0,"c":1279.0,"v":536.0,"dr":0.0147,"sa":0.518},{"date":"2020-12-28","o":1279.0,"h":1295.0,"l":1259.0,"c":1277.5,"v":19457.0,"dr":-0.0012,"sa":0.518},{"date":"2020-12-29","o":1277.0,"h":1300.0,"l":1270.0,"c":1275.0,"v":608.0,"dr":-0.002,"sa":0.5177},{"date":"2020-12-30","o":1287.0,"h":1299.0,"l":1256.0,"c":1270.0,"v":728.0,"dr":-0.0039,"sa":0.5178},{"date":"2021-01-04","o":1272.0,"h":1292.0,"l":1254.5,"c":1276.0,"v":641.0,"dr":0.0047,"sa":0.5175},{"date":"2021-01-05","o":1275.0,"h":1300.0,"l":1250.0,"c":1294.5,"v":1565.0,"dr":0.0145,"sa":0.5165},{"date":"2021-01-06","o":1288.0,"h":1333.0,"l":1273.0,"c":1320.0,"v":5684.0,"dr":0.0197,"sa":0.5166},{"date":"2021-01-07","o":1320.0,"h":1343.0,"l":1304.0,"c":1322.0,"v":369.0,"dr":0.0015,"sa":0.5164},{"date":"2021-01-08","o":1325.0,"h":1352.5,"l":1310.0,"c":1352.5,"v":5665.0,"dr":0.0231,"sa":0.5164},{"date":"2021-01-11","o":1310.0,"h":1383.5,"l":1310.0,"c":1373.5,"v":7551.0,"dr":0.0155,"sa":0.5165},{"date":"2021-01-12","o":1389.0,"h":1389.0,"l":1350.0,"c":1379.0,"v":5973.0,"dr":0.004,"sa":0.5163},{"date":"2021-01-13","o":1375.0,"h":1382.0,"l":1350.0,"c":1356.0,"v":10973.0,"dr":-0.0167,"sa":0.5167},{"date":"2021-01-14","o":1312.0,"h":1370.0,"l":1300.0,"c":1350.0,"v":1004.0,"dr":-0.0044,"sa":0.5166},{"date":"2021-01-15","o":1350.0,"h":1375.0,"l":1310.0,"c":1375.0,"v":1117.0,"dr":0.0185,"sa":0.5169},{"date":"2021-01-18","o":1375.0,"h":1379.0,"l":1326.0,"c":1355.0,"v":374.0,"dr":-0.0145,"sa":0.5164},{"date":"2021-01-19","o":1361.0,"h":1378.0,"l":1343.0,"c":1367.0,"v":6688.0,"dr":0.0089,"sa":0.5163},{"date":"2021-01-20","o":1370.0,"h":1370.5,"l":1347.0,"c":1362.0,"v":577.0,"dr":-0.0037,"sa":0.5163},{"date":"2021-01-21","o":1370.0,"h":1374.5,"l":1342.0,"c":1369.0,"v":2118.0,"dr":0.0051,"sa":0.5162},{"date":"2021-01-22","o":1370.0,"h":1377.0,"l":1334.0,"c":1375.5,"v":7523.0,"dr":0.0047,"sa":0.5162},{"date":"2021-01-25","o":1380.0,"h":1380.0,"l":1333.0,"c":1351.0,"v":1381.0,"dr":-0.0178,"sa":0.5166},{"date":"2021-01-26","o":1398.0,"h":1398.0,"l":1333.0,"c":1366.5,"v":7250.0,"dr":0.0115,"sa":0.5162},{"date":"2021-01-27","o":1370.0,"h":1420.0,"l":1340.0,"c":1410.0,"v":2169.0,"dr":0.0318,"sa":0.517},{"date":"2021-01-28","o":1410.0,"h":1440.0,"l":1396.5,"c":1405.0,"v":5961.0,"dr":-0.0035,"sa":0.517},{"date":"2021-01-29","o":1420.0,"h":1420.0,"l":1340.0,"c":1360.0,"v":8265.0,"dr":-0.032,"sa":0.518},{"date":"2021-02-01","o":1370.0,"h":1405.0,"l":1370.0,"c":1401.0,"v":873.0,"dr":0.0301,"sa":0.5183},{"date":"2021-02-02","o":1396.0,"h":1420.0,"l":1370.5,"c":1412.5,"v":334.0,"dr":0.0082,"sa":0.5183},{"date":"2021-02-03","o":1406.0,"h":1439.5,"l":1403.5,"c":1425.5,"v":2999.0,"dr":0.0092,"sa":0.5183},{"date":"2021-02-04","o":1434.0,"h":1484.0,"l":1425.5,"c":1479.5,"v":23388.0,"dr":0.0379,"sa":0.5193},{"date":"2021-02-05","o":1485.0,"h":1516.5,"l":1469.0,"c":1497.5,"v":3745.0,"dr":0.0122,"sa":0.5192},{"date":"2021-02-08","o":1485.0,"h":1543.0,"l":1476.5,"c":1516.0,"v":2184.0,"dr":0.0124,"sa":0.519},{"date":"2021-02-09","o":1545.0,"h":1545.0,"l":1482.5,"c":1495.5,"v":1286.0,"dr":-0.0135,"sa":0.5187},{"date":"2021-02-10","o":1449.0,"h":1455.0,"l":1428.0,"c":1446.0,"v":5910.0,"dr":-0.0331,"sa":0.5198},{"date":"2021-02-11","o":1450.0,"h":1475.0,"l":1440.0,"c":1451.5,"v":1221.0,"dr":0.0038,"sa":0.5198},{"date":"2021-02-12","o":1450.0,"h":1450.0,"l":1415.0,"c":1419.0,"v":3065.0,"dr":-0.0224,"sa":0.5199},{"date":"2021-02-17","o":1440.0,"h":1440.0,"l":1359.0,"c":1366.0,"v":3078.0,"dr":-0.0374,"sa":0.5214},{"date":"2021-02-18","o":1350.0,"h":1357.0,"l":1306.0,"c":1345.5,"v":758.0,"dr":-0.015,"sa":0.5216},{"date":"2021-02-19","o":1347.0,"h":1354.5,"l":1304.5,"c":1309.5,"v":1557.0,"dr":-0.0268,"sa":0.5225},{"date":"2021-02-22","o":1318.0,"h":1318.0,"l":1276.5,"c":1287.0,"v":14003.0,"dr":-0.0172,"sa":0.5227},{"date":"2021-02-23","o":1300.0,"h":1307.5,"l":1261.5,"c":1307.0,"v":1831.0,"dr":0.0155,"sa":0.5223},{"date":"2021-02-24","o":1307.5,"h":1336.0,"l":1283.5,"c":1330.0,"v":661.0,"dr":0.0176,"sa":0.5225},{"date":"2021-02-25","o":1330.0,"h":1359.0,"l":1325.0,"c":1354.5,"v":3171.0,"dr":0.0184,"sa":0.5224},{"date":"2021-02-26","o":1360.0,"h":1364.5,"l":1329.5,"c":1340.5,"v":908.0,"dr":-0.0103,"sa":0.5224},{"date":"2021-03-01","o":1315.0,"h":1383.0,"l":1315.0,"c":1378.0,"v":1718.0,"dr":0.028,"sa":0.5231},{"date":"2021-03-02","o":1378.0,"h":1389.5,"l":1364.0,"c":1375.0,"v":3.0,"dr":-0.0022,"sa":0.523},{"date":"2021-03-03","o":1384.0,"h":1391.5,"l":1350.0,"c":1390.0,"v":1.0,"dr":0.0109,"sa":0.5211},{"date":"2021-03-04","o":1385.0,"h":1385.0,"l":1336.0,"c":1336.0,"v":3.0,"dr":-0.0388,"sa":0.522},{"date":"2021-03-05","o":1365.5,"h":1425.0,"l":1365.5,"c":1416.0,"v":2.0,"dr":0.0599,"sa":0.5244},{"date":"2021-03-08","o":1425.0,"h":1480.0,"l":1405.0,"c":1460.0,"v":9.0,"dr":0.0311,"sa":0.5229},{"date":"2021-03-09","o":1462.0,"h":1495.0,"l":1437.5,"c":1490.0,"v":9.0,"dr":0.0205,"sa":0.5229},{"date":"2021-03-10","o":1475.0,"h":1495.0,"l":1456.5,"c":1462.0,"v":2.0,"dr":-0.0188,"sa":0.5234},{"date":"2021-03-11","o":1455.0,"h":1477.0,"l":1425.0,"c":1466.0,"v":1.0,"dr":0.0027,"sa":0.523},{"date":"2021-03-12","o":1469.0,"h":1475.0,"l":1444.0,"c":1462.0,"v":485.0,"dr":-0.0027,"sa":0.5145},{"date":"2021-03-15","o":1460.0,"h":1489.0,"l":1412.0,"c":1485.0,"v":671.0,"dr":0.0157,"sa":0.5147},{"date":"2021-03-16","o":1495.0,"h":1505.0,"l":1487.5,"c":1493.5,"v":524.0,"dr":0.0057,"sa":0.5113},{"date":"2021-03-17","o":1490.0,"h":1495.0,"l":1475.0,"c":1481.5,"v":287.0,"dr":-0.008,"sa":0.5062},{"date":"2021-03-18","o":1482.0,"h":1507.0,"l":1456.0,"c":1466.0,"v":767.0,"dr":-0.0105,"sa":0.5031},{"date":"2021-03-19","o":1500.0,"h":1500.0,"l":1461.0,"c":1463.0,"v":580.0,"dr":-0.002,"sa":0.5027},{"date":"2021-03-22","o":1480.0,"h":1508.5,"l":1480.0,"c":1499.5,"v":1228.0,"dr":0.0249,"sa":0.5014},{"date":"2021-03-23","o":1504.5,"h":1525.0,"l":1420.0,"c":1470.5,"v":1324.0,"dr":-0.0193,"sa":0.5019},{"date":"2021-03-25","o":1518.0,"h":1530.0,"l":1406.0,"c":1406.0,"v":1.0,"dr":-0.0439,"sa":0.5011},{"date":"2021-03-26","o":1455.5,"h":1528.5,"l":1455.5,"c":1525.0,"v":4994.0,"dr":0.0846,"sa":0.5041},{"date":"2021-03-29","o":1545.0,"h":1545.0,"l":1499.0,"c":1500.5,"v":6177.0,"dr":-0.0161,"sa":0.5045},{"date":"2021-03-30","o":1479.0,"h":1534.0,"l":1479.0,"c":1516.5,"v":1160.0,"dr":0.0107,"sa":0.4935},{"date":"2021-03-31","o":1532.5,"h":1545.0,"l":1504.5,"c":1544.0,"v":953.0,"dr":0.0181,"sa":0.4908},{"date":"2021-04-05","o":1550.0,"h":1568.0,"l":1524.0,"c":1558.5,"v":1024.0,"dr":0.0094,"sa":0.4902},{"date":"2021-04-06","o":1557.5,"h":1568.0,"l":1532.5,"c":1560.0,"v":2336.0,"dr":0.001,"sa":0.4887},{"date":"2021-04-07","o":1555.5,"h":1567.0,"l":1550.5,"c":1558.0,"v":21054.0,"dr":-0.0013,"sa":0.4833},{"date":"2021-04-08","o":1550.5,"h":1567.0,"l":1536.5,"c":1567.0,"v":668.0,"dr":0.0058,"sa":0.481},{"date":"2021-04-09","o":1570.0,"h":1577.5,"l":1540.5,"c":1574.5,"v":465.0,"dr":0.0048,"sa":0.4785},{"date":"2021-04-12","o":1530.5,"h":1589.0,"l":1530.5,"c":1571.0,"v":674.0,"dr":-0.0022,"sa":0.4766},{"date":"2021-04-13","o":1564.0,"h":1568.0,"l":1550.0,"c":1568.0,"v":708.0,"dr":-0.0019,"sa":0.4759},{"date":"2021-04-14","o":1570.0,"h":1570.0,"l":1545.0,"c":1547.0,"v":2199.0,"dr":-0.0134,"sa":0.4759},{"date":"2021-04-15","o":1550.0,"h":1571.5,"l":1550.0,"c":1570.0,"v":3652.0,"dr":0.0149,"sa":0.4755},{"date":"2021-04-16","o":1582.5,"h":1619.5,"l":1582.5,"c":1605.0,"v":7192.0,"dr":0.0223,"sa":0.4735},{"date":"2021-04-19","o":1625.0,"h":1625.0,"l":1590.0,"c":1610.5,"v":2742.0,"dr":0.0034,"sa":0.4734},{"date":"2021-04-20","o":1575.0,"h":1597.0,"l":1572.0,"c":1593.0,"v":379.0,"dr":-0.0109,"sa":0.4735},{"date":"2021-04-21","o":1568.0,"h":1598.0,"l":1568.0,"c":1594.5,"v":4399.0,"dr":0.0009,"sa":0.4676},{"date":"2021-04-22","o":1600.0,"h":1601.0,"l":1550.0,"c":1566.5,"v":2002.0,"dr":-0.0176,"sa":0.4678},{"date":"2021-04-23","o":1583.5,"h":1600.0,"l":1573.5,"c":1588.5,"v":1783.0,"dr":0.014,"sa":0.4651},{"date":"2021-04-26","o":1588.0,"h":1603.0,"l":1579.5,"c":1587.0,"v":2.0,"dr":-0.0009,"sa":0.4584},{"date":"2021-04-27","o":1587.0,"h":1608.0,"l":1579.0,"c":1599.5,"v":673.0,"dr":0.0079,"sa":0.4447},{"date":"2021-04-28","o":1582.5,"h":1617.5,"l":1582.5,"c":1599.0,"v":935.0,"dr":-0.0003,"sa":0.4182},{"date":"2021-04-29","o":1605.5,"h":1630.0,"l":1605.5,"c":1629.0,"v":2360.0,"dr":0.0188,"sa":0.3962},{"date":"2021-04-30","o":1617.5,"h":1618.0,"l":1587.0,"c":1590.0,"v":2.0,"dr":-0.0239,"sa":0.397},{"date":"2021-05-03","o":1600.0,"h":1657.0,"l":1599.5,"c":1639.0,"v":869.0,"dr":0.0308,"sa":0.3962},{"date":"2021-05-04","o":1631.0,"h":1631.0,"l":1600.0,"c":1610.0,"v":3490.0,"dr":-0.0177,"sa":0.3956},{"date":"2021-05-05","o":1625.0,"h":1647.0,"l":1624.5,"c":1626.5,"v":609.0,"dr":0.0102,"sa":0.3927},{"date":"2021-05-06","o":1635.0,"h":1680.5,"l":1614.5,"c":1652.0,"v":2660.0,"dr":0.0157,"sa":0.393},{"date":"2021-05-07","o":1683.5,"h":1700.0,"l":1675.0,"c":1698.0,"v":1073.0,"dr":0.0278,"sa":0.3938},{"date":"2021-05-10","o":1700.0,"h":1712.0,"l":1676.5,"c":1689.5,"v":1653.0,"dr":-0.005,"sa":0.3904},{"date":"2021-05-11","o":1686.0,"h":1687.0,"l":1650.5,"c":1661.5,"v":2326.0,"dr":-0.0166,"sa":0.3906},{"date":"2021-05-12","o":1633.0,"h":1636.5,"l":1616.0,"c":1626.5,"v":605.0,"dr":-0.0211,"sa":0.3883},{"date":"2021-05-13","o":1644.0,"h":1688.5,"l":1644.0,"c":1686.0,"v":1827.0,"dr":0.0366,"sa":0.3897},{"date":"2021-05-14","o":1680.0,"h":1690.0,"l":1652.5,"c":1684.0,"v":334.0,"dr":-0.0012,"sa":0.3874},{"date":"2021-05-17","o":1671.0,"h":1703.5,"l":1668.0,"c":1688.0,"v":1.0,"dr":0.0024,"sa":0.3828},{"date":"2021-05-18","o":1700.0,"h":1730.5,"l":1684.5,"c":1710.0,"v":2.0,"dr":0.013,"sa":0.3827},{"date":"2021-05-19","o":1713.5,"h":1723.0,"l":1677.0,"c":1705.0,"v":1.0,"dr":-0.0029,"sa":0.3827},{"date":"2021-05-20","o":1655.0,"h":1745.0,"l":1655.0,"c":1738.0,"v":5.0,"dr":0.0194,"sa":0.3829},{"date":"2021-05-21","o":1730.0,"h":1750.0,"l":1719.5,"c":1734.0,"v":1.0,"dr":-0.0023,"sa":0.3815},{"date":"2021-05-26","o":1730.0,"h":1754.5,"l":1730.0,"c":1750.0,"v":2113.0,"dr":0.0092,"sa":0.3814},{"date":"2021-05-27","o":1760.0,"h":1760.0,"l":1726.5,"c":1741.5,"v":657.0,"dr":-0.0049,"sa":0.3813},{"date":"2021-05-28","o":1737.0,"h":1760.0,"l":1737.0,"c":1738.0,"v":1.0,"dr":-0.002,"sa":0.3814},{"date":"2021-05-31","o":1738.0,"h":1769.5,"l":1700.0,"c":1750.0,"v":263.0,"dr":0.0069,"sa":0.3814},{"date":"2021-06-01","o":1771.0,"h":1771.0,"l":1734.0,"c":1741.5,"v":287.0,"dr":-0.0049,"sa":0.3813},{"date":"2021-06-02","o":1745.0,"h":1780.0,"l":1745.0,"c":1779.0,"v":1876.0,"dr":0.0215,"sa":0.3817},{"date":"2021-06-03","o":1775.0,"h":1796.0,"l":1768.5,"c":1785.0,"v":530.0,"dr":0.0034,"sa":0.3815},{"date":"2021-06-04","o":1800.0,"h":1813.0,"l":1797.0,"c":1812.5,"v":214.0,"dr":0.0154,"sa":0.3814},{"date":"2021-06-07","o":1805.0,"h":1805.0,"l":1785.0,"c":1796.0,"v":18323.0,"dr":-0.0091,"sa":0.38},{"date":"2021-06-08","o":1790.0,"h":1816.0,"l":1790.0,"c":1805.0,"v":416.0,"dr":0.005,"sa":0.3799},{"date":"2021-06-09","o":1824.5,"h":1824.5,"l":1790.0,"c":1790.5,"v":1933.0,"dr":-0.008,"sa":0.3799},{"date":"2021-06-10","o":1809.0,"h":1830.5,"l":1790.0,"c":1825.5,"v":2356.0,"dr":0.0195,"sa":0.38},{"date":"2021-06-11","o":1824.0,"h":1824.0,"l":1795.0,"c":1798.5,"v":159.0,"dr":-0.0148,"sa":0.3804},{"date":"2021-06-14","o":1795.5,"h":1795.5,"l":1755.0,"c":1772.5,"v":374.0,"dr":-0.0145,"sa":0.3799},{"date":"2021-06-15","o":1770.0,"h":1784.0,"l":1766.0,"c":1779.5,"v":328.0,"dr":0.0039,"sa":0.3798},{"date":"2021-06-16","o":1786.5,"h":1786.5,"l":1764.0,"c":1770.0,"v":2055.0,"dr":-0.0053,"sa":0.3799},{"date":"2021-06-17","o":1750.5,"h":1795.0,"l":1750.5,"c":1780.0,"v":19080.0,"dr":0.0056,"sa":0.3795},{"date":"2021-06-18","o":1762.0,"h":1762.0,"l":1728.5,"c":1744.5,"v":1622.0,"dr":-0.0199,"sa":0.3795},{"date":"2021-06-22","o":1765.0,"h":1804.5,"l":1765.0,"c":1799.5,"v":423.0,"dr":0.0315,"sa":0.3803},{"date":"2021-06-23","o":1795.5,"h":1797.0,"l":1762.5,"c":1787.5,"v":1277.0,"dr":-0.0067,"sa":0.3801},{"date":"2021-06-24","o":1792.5,"h":1796.0,"l":1773.5,"c":1787.5,"v":194.0,"dr":0.0,"sa":0.3795},{"date":"2021-06-25","o":1800.0,"h":1818.0,"l":1785.0,"c":1815.0,"v":3331.0,"dr":0.0154,"sa":0.3686},{"date":"2021-06-28","o":1820.0,"h":1830.0,"l":1795.0,"c":1803.5,"v":983.0,"dr":-0.0063,"sa":0.3686},{"date":"2021-06-29","o":1803.0,"h":1823.0,"l":1795.0,"c":1795.5,"v":460.0,"dr":-0.0044,"sa":0.3675},{"date":"2021-06-30","o":1795.0,"h":1825.0,"l":1779.0,"c":1823.0,"v":1298.0,"dr":0.0153,"sa":0.3658},{"date":"2021-07-01","o":1830.0,"h":1846.0,"l":1820.0,"c":1843.5,"v":1925.0,"dr":0.0112,"sa":0.3655},{"date":"2021-07-02","o":1843.5,"h":1858.5,"l":1813.0,"c":1857.0,"v":1002.0,"dr":0.0073,"sa":0.3655},{"date":"2021-07-05","o":1858.5,"h":1920.0,"l":1858.5,"c":1882.5,"v":440.0,"dr":0.0137,"sa":0.3626},{"date":"2021-07-06","o":1800.0,"h":1870.0,"l":1800.0,"c":1854.0,"v":1195.0,"dr":-0.0151,"sa":0.3623},{"date":"2021-07-07","o":1851.5,"h":1860.0,"l":1835.0,"c":1855.0,"v":394.0,"dr":0.0005,"sa":0.3596},{"date":"2021-07-08","o":1872.0,"h":1877.0,"l":1840.0,"c":1847.0,"v":422.0,"dr":-0.0043,"sa":0.3592},{"date":"2021-07-12","o":1880.0,"h":1884.5,"l":1814.0,"c":1819.0,"v":603.0,"dr":-0.0152,"sa":0.3597},{"date":"2021-07-13","o":1820.0,"h":1847.5,"l":1817.5,"c":1846.5,"v":11522.0,"dr":0.0151,"sa":0.3596},{"date":"2021-07-14","o":1856.0,"h":1872.5,"l":1828.5,"c":1869.5,"v":432.0,"dr":0.0125,"sa":0.3597},{"date":"2021-07-15","o":1871.0,"h":1871.0,"l":1830.5,"c":1860.0,"v":2928.0,"dr":-0.0051,"sa":0.3593},{"date":"2021-07-16","o":1863.5,"h":1898.0,"l":1854.5,"c":1874.5,"v":2552.0,"dr":0.0078,"sa":0.3593},{"date":"2021-07-19","o":1888.0,"h":1889.0,"l":1840.5,"c":1883.0,"v":1210.0,"dr":0.0045,"sa":0.3586},{"date":"2021-07-20","o":1887.0,"h":1938.0,"l":1887.0,"c":1920.0,"v":425.0,"dr":0.0196,"sa":0.3582},{"date":"2021-07-21","o":1904.5,"h":1934.0,"l":1904.5,"c":1931.5,"v":474.0,"dr":0.006,"sa":0.3579},{"date":"2021-07-22","o":1944.5,"h":1960.5,"l":1935.0,"c":1957.5,"v":493.0,"dr":0.0135,"sa":0.3578},{"date":"2021-07-23","o":1987.0,"h":1994.5,"l":1978.0,"c":1985.5,"v":2762.0,"dr":0.0143,"sa":0.3564},{"date":"2021-07-26","o":1990.0,"h":2004.5,"l":1968.5,"c":1995.0,"v":579.0,"dr":0.0048,"sa":0.3562},{"date":"2021-07-27","o":2008.0,"h":2008.0,"l":1977.5,"c":1984.5,"v":407.0,"dr":-0.0053,"sa":0.3561},{"date":"2021-07-28","o":1986.0,"h":1993.0,"l":1970.0,"c":1970.0,"v":8079.0,"dr":-0.0073,"sa":0.3563},{"date":"2021-07-29","o":1870.5,"h":1999.0,"l":1870.5,"c":1984.0,"v":1610.0,"dr":0.0071,"sa":0.3555},{"date":"2021-07-30","o":1985.0,"h":2020.0,"l":1985.0,"c":2000.0,"v":821.0,"dr":0.0081,"sa":0.3549},{"date":"2021-08-02","o":2012.0,"h":2025.0,"l":2000.0,"c":2015.0,"v":346.0,"dr":0.0075,"sa":0.355},{"date":"2021-08-03","o":2030.0,"h":2046.5,"l":1993.0,"c":2030.0,"v":1396.0,"dr":0.0074,"sa":0.3546},{"date":"2021-08-04","o":2033.5,"h":2033.5,"l":1980.5,"c":1994.5,"v":539.0,"dr":-0.0175,"sa":0.3549},{"date":"2021-08-05","o":2030.0,"h":2030.0,"l":1984.0,"c":1996.0,"v":851.0,"dr":0.0008,"sa":0.3546},{"date":"2021-08-06","o":1950.0,"h":1993.5,"l":1950.0,"c":1980.0,"v":559.0,"dr":-0.008,"sa":0.3543},{"date":"2021-08-09","o":2000.0,"h":2000.0,"l":1955.0,"c":1962.5,"v":2442.0,"dr":-0.0088,"sa":0.3541},{"date":"2021-08-10","o":1958.0,"h":1979.0,"l":1944.0,"c":1975.5,"v":12891.0,"dr":0.0066,"sa":0.3541},{"date":"2021-08-11","o":1984.0,"h":1987.5,"l":1962.0,"c":1978.5,"v":648.0,"dr":0.0015,"sa":0.3538},{"date":"2021-08-12","o":1991.5,"h":1994.5,"l":1956.5,"c":1969.5,"v":375.0,"dr":-0.0045,"sa":0.3491},{"date":"2021-08-13","o":1966.0,"h":2035.5,"l":1962.0,"c":2000.0,"v":391.0,"dr":0.0155,"sa":0.3488},{"date":"2021-08-17","o":1990.0,"h":2040.0,"l":1959.5,"c":1972.0,"v":228.0,"dr":-0.014,"sa":0.3483},{"date":"2021-08-18","o":1979.0,"h":1982.5,"l":1945.0,"c":1950.0,"v":395.0,"dr":-0.0112,"sa":0.3486},{"date":"2021-08-19","o":1949.0,"h":2061.0,"l":1947.0,"c":2050.0,"v":3524.0,"dr":0.0513,"sa":0.3508},{"date":"2021-08-20","o":2040.0,"h":2100.0,"l":2040.0,"c":2095.0,"v":2821.0,"dr":0.022,"sa":0.3502},{"date":"2021-08-23","o":2000.5,"h":2113.0,"l":2000.5,"c":2070.0,"v":615.0,"dr":-0.0119,"sa":0.3502},{"date":"2021-08-24","o":2100.0,"h":2100.0,"l":2052.0,"c":2087.5,"v":1426.0,"dr":0.0085,"sa":0.3502},{"date":"2021-08-25","o":2050.0,"h":2125.5,"l":2050.0,"c":2090.5,"v":3163.0,"dr":0.0014,"sa":0.3493},{"date":"2021-08-26","o":2100.0,"h":2120.0,"l":2082.5,"c":2097.0,"v":386.0,"dr":0.0031,"sa":0.3276},{"date":"2021-08-27","o":2073.0,"h":2116.5,"l":2073.0,"c":2088.0,"v":1860.0,"dr":-0.0043,"sa":0.3267},{"date":"2021-08-30","o":2126.0,"h":2126.0,"l":2058.0,"c":2066.5,"v":1088.0,"dr":-0.0103,"sa":0.327},{"date":"2021-08-31","o":2060.0,"h":2088.0,"l":2048.0,"c":2060.0,"v":12245.0,"dr":-0.0031,"sa":0.327},{"date":"2021-09-01","o":2125.5,"h":2125.5,"l":2060.0,"c":2089.0,"v":14647.0,"dr":0.0141,"sa":0.3266},{"date":"2021-09-02","o":2088.0,"h":2119.0,"l":2075.0,"c":2111.0,"v":352.0,"dr":0.0105,"sa":0.3265},{"date":"2021-09-03","o":2125.0,"h":2160.0,"l":2107.5,"c":2117.5,"v":472.0,"dr":0.0031,"sa":0.3265},{"date":"2021-09-06","o":2100.0,"h":2175.0,"l":2051.0,"c":2144.5,"v":300.0,"dr":0.0128,"sa":0.3263},{"date":"2021-09-07","o":2127.0,"h":2133.0,"l":2100.0,"c":2104.5,"v":660.0,"dr":-0.0187,"sa":0.3263},{"date":"2021-09-08","o":2100.0,"h":2107.0,"l":2072.5,"c":2083.0,"v":4076.0,"dr":-0.0102,"sa":0.3259},{"date":"2021-09-09","o":2094.5,"h":2149.5,"l":2073.5,"c":2124.0,"v":4560.0,"dr":0.0197,"sa":0.3263},{"date":"2021-09-10","o":2133.0,"h":2150.0,"l":2097.5,"c":2139.5,"v":1882.0,"dr":0.0073,"sa":0.3262},{"date":"2021-09-13","o":2102.0,"h":2102.0,"l":2060.0,"c":2069.0,"v":341.0,"dr":-0.033,"sa":0.3273},{"date":"2021-09-14","o":2082.5,"h":2082.5,"l":2047.5,"c":2066.5,"v":564.0,"dr":-0.0012,"sa":0.3271},{"date":"2021-09-15","o":2057.0,"h":2090.0,"l":2051.0,"c":2055.0,"v":692.0,"dr":-0.0056,"sa":0.3228},{"date":"2021-09-16","o":2060.0,"h":2140.0,"l":2001.5,"c":2062.0,"v":414.0,"dr":0.0034,"sa":0.3228},{"date":"2021-09-17","o":2060.0,"h":2074.5,"l":2035.0,"c":2052.5,"v":180.0,"dr":-0.0046,"sa":0.3218},{"date":"2021-09-20","o":2100.0,"h":2131.5,"l":2009.0,"c":2068.0,"v":4766.0,"dr":0.0076,"sa":0.3198},{"date":"2021-09-21","o":2089.0,"h":2100.0,"l":2048.5,"c":2071.0,"v":1957.0,"dr":0.0015,"sa":0.3197},{"date":"2021-09-22","o":2090.5,"h":2107.5,"l":2055.0,"c":2097.5,"v":837.0,"dr":0.0128,"sa":0.3197},{"date":"2021-09-23","o":2130.0,"h":2167.0,"l":2125.0,"c":2161.0,"v":757.0,"dr":0.0303,"sa":0.3205},{"date":"2021-09-24","o":2166.0,"h":2189.5,"l":2150.0,"c":2186.0,"v":1934.0,"dr":0.0116,"sa":0.3201},{"date":"2021-09-27","o":2194.5,"h":2200.0,"l":2155.0,"c":2174.0,"v":3161.0,"dr":-0.0055,"sa":0.3202},{"date":"2021-09-28","o":2160.0,"h":2173.0,"l":2120.0,"c":2173.0,"v":2957.0,"dr":-0.0005,"sa":0.3201},{"date":"2021-09-29","o":2195.0,"h":2195.0,"l":2143.5,"c":2168.0,"v":409.0,"dr":-0.0023,"sa":0.3202},{"date":"2021-09-30","o":2168.0,"h":2170.0,"l":2081.0,"c":2094.5,"v":1112.0,"dr":-0.0339,"sa":0.3213},{"date":"2021-10-01","o":2080.0,"h":2227.0,"l":2048.5,"c":2190.0,"v":1191.0,"dr":0.0456,"sa":0.3239},{"date":"2021-10-04","o":2169.5,"h":2169.5,"l":1995.0,"c":2092.5,"v":3753.0,"dr":-0.0445,"sa":0.3234},{"date":"2021-10-05","o":2100.0,"h":2118.5,"l":2075.0,"c":2090.0,"v":24146.0,"dr":-0.0012,"sa":0.3234},{"date":"2021-10-06","o":2073.0,"h":2073.0,"l":2000.0,"c":2053.5,"v":535.0,"dr":-0.0175,"sa":0.3205},{"date":"2021-10-07","o":2100.0,"h":2129.5,"l":2100.0,"c":2106.5,"v":800.0,"dr":0.0258,"sa":0.32},{"date":"2021-10-12","o":2107.0,"h":2113.0,"l":2062.5,"c":2086.5,"v":591.0,"dr":-0.0095,"sa":0.3202},{"date":"2021-10-13","o":2100.0,"h":2102.0,"l":2066.0,"c":2099.5,"v":333.0,"dr":0.0062,"sa":0.32},{"date":"2021-10-14","o":2100.0,"h":2170.0,"l":2099.0,"c":2166.0,"v":3153.0,"dr":0.0317,"sa":0.3213},{"date":"2021-10-15","o":2171.5,"h":2171.5,"l":2122.0,"c":2152.0,"v":1386.0,"dr":-0.0065,"sa":0.3211},{"date":"2021-10-18","o":2152.0,"h":2170.0,"l":2139.5,"c":2152.5,"v":1096.0,"dr":0.0002,"sa":0.3209},{"date":"2021-10-19","o":2150.0,"h":2184.5,"l":2146.5,"c":2182.0,"v":697.0,"dr":0.0137,"sa":0.3207},{"date":"2021-10-20","o":2190.0,"h":2214.0,"l":2190.0,"c":2202.5,"v":1720.0,"dr":0.0094,"sa":0.3208},{"date":"2021-10-21","o":2213.0,"h":2250.0,"l":2175.5,"c":2197.0,"v":853.0,"dr":-0.0025,"sa":0.3195},{"date":"2021-10-22","o":2205.0,"h":2232.0,"l":2198.5,"c":2212.5,"v":951.0,"dr":0.0071,"sa":0.3195},{"date":"2021-10-25","o":2223.0,"h":2250.0,"l":2191.5,"c":2201.0,"v":655.0,"dr":-0.0052,"sa":0.319},{"date":"2021-10-26","o":2229.0,"h":2264.5,"l":2225.0,"c":2250.0,"v":23060.0,"dr":0.0223,"sa":0.3177},{"date":"2021-10-27","o":2265.0,"h":2292.0,"l":2255.5,"c":2275.0,"v":1732.0,"dr":0.0111,"sa":0.3175},{"date":"2021-10-28","o":2277.0,"h":2315.0,"l":2277.0,"c":2309.5,"v":744.0,"dr":0.0152,"sa":0.3157},{"date":"2021-10-29","o":2309.5,"h":2344.0,"l":2303.0,"c":2339.0,"v":636.0,"dr":0.0128,"sa":0.3158},{"date":"2021-11-01","o":2354.0,"h":2422.5,"l":2325.0,"c":2407.5,"v":2737.0,"dr":0.0293,"sa":0.3139},{"date":"2021-11-02","o":2450.0,"h":2518.0,"l":2447.5,"c":2505.0,"v":2366.0,"dr":0.0405,"sa":0.3158},{"date":"2021-11-03","o":2560.0,"h":2560.0,"l":2460.0,"c":2469.0,"v":6739.0,"dr":-0.0144,"sa":0.3152},{"date":"2021-11-04","o":2493.0,"h":2502.5,"l":2447.0,"c":2461.5,"v":802.0,"dr":-0.003,"sa":0.3141},{"date":"2021-11-05","o":2480.5,"h":2570.0,"l":2457.0,"c":2510.0,"v":4414.0,"dr":0.0197,"sa":0.3139},{"date":"2021-11-08","o":2491.0,"h":2540.0,"l":2437.0,"c":2498.0,"v":2801.0,"dr":-0.0048,"sa":0.2964},{"date":"2021-11-09","o":2500.0,"h":2500.0,"l":2434.5,"c":2435.0,"v":2631.0,"dr":-0.0252,"sa":0.2952},{"date":"2021-11-10","o":2540.0,"h":2540.0,"l":2430.0,"c":2474.0,"v":3961.0,"dr":0.016,"sa":0.2888},{"date":"2021-11-11","o":2473.0,"h":2600.0,"l":2442.0,"c":2451.0,"v":4395.0,"dr":-0.0093,"sa":0.2889},{"date":"2021-11-12","o":2500.0,"h":2550.0,"l":2430.0,"c":2469.5,"v":1924.0,"dr":0.0075,"sa":0.2866},{"date":"2021-11-15","o":2475.0,"h":2475.0,"l":2374.5,"c":2395.5,"v":614.0,"dr":-0.03,"sa":0.2886},{"date":"2021-11-16","o":2400.0,"h":2435.0,"l":2370.0,"c":2421.5,"v":356.0,"dr":0.0109,"sa":0.2853},{"date":"2021-11-17","o":2445.5,"h":2445.5,"l":2394.0,"c":2420.0,"v":774.0,"dr":-0.0006,"sa":0.2836},{"date":"2021-11-18","o":2276.0,"h":2300.0,"l":2155.5,"c":2287.5,"v":7412.0,"dr":-0.0548,"sa":0.2891},{"date":"2021-11-19","o":2310.0,"h":2325.0,"l":2249.0,"c":2280.5,"v":4088.0,"dr":-0.0031,"sa":0.2885},{"date":"2021-11-23","o":2344.0,"h":2400.0,"l":2232.5,"c":2396.5,"v":1307.0,"dr":0.0509,"sa":0.2924},{"date":"2021-11-24","o":2420.0,"h":2420.0,"l":2363.0,"c":2398.5,"v":527.0,"dr":0.0008,"sa":0.2919},{"date":"2021-11-25","o":2420.0,"h":2425.0,"l":2321.5,"c":2425.0,"v":259.0,"dr":0.011,"sa":0.2905},{"date":"2021-11-26","o":2400.0,"h":2425.0,"l":2299.0,"c":2400.0,"v":503.0,"dr":-0.0103,"sa":0.2898},{"date":"2021-11-29","o":2406.0,"h":2406.0,"l":2308.5,"c":2370.5,"v":650.0,"dr":-0.0123,"sa":0.2867},{"date":"2021-11-30","o":2382.0,"h":2390.0,"l":2288.0,"c":2345.0,"v":953.0,"dr":-0.0108,"sa":0.2867},{"date":"2021-12-01","o":2350.0,"h":2422.5,"l":2335.5,"c":2420.0,"v":4233.0,"dr":0.032,"sa":0.2881},{"date":"2021-12-02","o":2420.0,"h":2485.0,"l":2391.0,"c":2472.0,"v":2386.0,"dr":0.0215,"sa":0.2887},{"date":"2021-12-03","o":2475.0,"h":2507.5,"l":2445.0,"c":2463.5,"v":1302.0,"dr":-0.0034,"sa":0.2882},{"date":"2021-12-06","o":2475.0,"h":2513.0,"l":2450.0,"c":2506.0,"v":960.0,"dr":0.0173,"sa":0.2884},{"date":"2021-12-07","o":2520.0,"h":2525.5,"l":2486.0,"c":2510.5,"v":2835.0,"dr":0.0018,"sa":0.288},{"date":"2021-12-09","o":2499.0,"h":2499.0,"l":2413.0,"c":2425.0,"v":1452.0,"dr":-0.0341,"sa":0.2904},{"date":"2021-12-10","o":2469.5,"h":2493.0,"l":2425.0,"c":2460.5,"v":2945.0,"dr":0.0146,"sa":0.2896},{"date":"2021-12-13","o":2490.0,"h":2490.0,"l":2383.0,"c":2398.5,"v":1266.0,"dr":-0.0252,"sa":0.2899},{"date":"2021-12-14","o":2398.5,"h":2400.5,"l":2339.5,"c":2344.5,"v":1603.0,"dr":-0.0225,"sa":0.2909},{"date":"2021-12-15","o":2346.0,"h":2409.0,"l":2345.0,"c":2384.0,"v":330.0,"dr":0.0168,"sa":0.291},{"date":"2021-12-16","o":2400.0,"h":2486.5,"l":2400.0,"c":2444.0,"v":654.0,"dr":0.0252,"sa":0.2918},{"date":"2021-12-17","o":2469.0,"h":2485.0,"l":2439.0,"c":2457.5,"v":609.0,"dr":0.0055,"sa":0.2908},{"date":"2021-12-20","o":2480.0,"h":2509.5,"l":2436.0,"c":2492.0,"v":544.0,"dr":0.014,"sa":0.2906},{"date":"2021-12-21","o":2492.0,"h":2548.0,"l":2392.0,"c":2533.5,"v":5037.0,"dr":0.0167,"sa":0.2908},{"date":"2021-12-22","o":2550.0,"h":2577.0,"l":2524.5,"c":2532.0,"v":14851.0,"dr":-0.0006,"sa":0.2886},{"date":"2021-12-23","o":2575.0,"h":2630.5,"l":2528.0,"c":2545.0,"v":2433.0,"dr":0.0051,"sa":0.2882},{"date":"2021-12-27","o":2540.0,"h":2589.5,"l":2512.5,"c":2522.0,"v":1518.0,"dr":-0.009,"sa":0.2859},{"date":"2021-12-28","o":2509.0,"h":2540.0,"l":2498.5,"c":2520.0,"v":3853.0,"dr":-0.0008,"sa":0.284},{"date":"2021-12-29","o":2584.0,"h":2600.0,"l":2544.0,"c":2564.5,"v":344.0,"dr":0.0177,"sa":0.2844},{"date":"2021-12-30","o":2629.0,"h":2632.0,"l":2550.0,"c":2568.5,"v":240.0,"dr":0.0016,"sa":0.2839},{"date":"2022-01-03","o":2502.0,"h":2599.0,"l":2502.0,"c":2579.0,"v":1192.0,"dr":0.0041,"sa":0.2812},{"date":"2022-01-04","o":2585.0,"h":2600.0,"l":2512.0,"c":2533.5,"v":1022.0,"dr":-0.0176,"sa":0.2819},{"date":"2022-01-05","o":2540.0,"h":2540.0,"l":2472.0,"c":2503.5,"v":506.0,"dr":-0.0118,"sa":0.2821},{"date":"2022-01-06","o":2500.0,"h":2572.0,"l":2490.0,"c":2572.0,"v":147.0,"dr":0.0274,"sa":0.2831},{"date":"2022-01-07","o":2640.0,"h":2659.0,"l":2530.0,"c":2579.0,"v":2260.0,"dr":0.0027,"sa":0.2831},{"date":"2022-01-10","o":2600.0,"h":2617.0,"l":2567.0,"c":2617.0,"v":1393.0,"dr":0.0147,"sa":0.2832},{"date":"2022-01-11","o":2660.0,"h":2660.0,"l":2600.0,"c":2626.0,"v":971.0,"dr":0.0034,"sa":0.2832},{"date":"2022-01-12","o":2620.0,"h":2650.0,"l":2595.0,"c":2612.0,"v":697.0,"dr":-0.0053,"sa":0.2831},{"date":"2022-01-13","o":2560.0,"h":2624.0,"l":2554.0,"c":2574.5,"v":1264.0,"dr":-0.0144,"sa":0.2831},{"date":"2022-01-14","o":2586.5,"h":2586.5,"l":2540.0,"c":2553.5,"v":1733.0,"dr":-0.0082,"sa":0.2834},{"date":"2022-01-17","o":2511.5,"h":2597.5,"l":2511.0,"c":2530.0,"v":91.0,"dr":-0.0092,"sa":0.2829},{"date":"2022-01-18","o":2532.0,"h":2555.0,"l":2510.0,"c":2527.0,"v":822.0,"dr":-0.0012,"sa":0.2826},{"date":"2022-01-19","o":2510.0,"h":2540.0,"l":2410.0,"c":2509.5,"v":529.0,"dr":-0.0069,"sa":0.2828},{"date":"2022-01-20","o":2509.5,"h":2591.0,"l":2400.5,"c":2582.0,"v":555.0,"dr":0.0289,"sa":0.2833},{"date":"2022-01-21","o":2590.0,"h":2590.0,"l":2526.0,"c":2534.5,"v":659.0,"dr":-0.0184,"sa":0.284},{"date":"2022-01-24","o":2410.0,"h":2580.5,"l":2410.0,"c":2514.5,"v":781.0,"dr":-0.0079,"sa":0.2838},{"date":"2022-01-25","o":2480.0,"h":2624.0,"l":2480.0,"c":2615.5,"v":627.0,"dr":0.0402,"sa":0.2857},{"date":"2022-01-26","o":2641.0,"h":2641.0,"l":2500.0,"c":2570.0,"v":1317.0,"dr":-0.0174,"sa":0.2864},{"date":"2022-01-27","o":2570.0,"h":2636.0,"l":2550.0,"c":2558.5,"v":967.0,"dr":-0.0045,"sa":0.2864},{"date":"2022-01-28","o":2558.5,"h":2558.5,"l":2390.0,"c":2473.0,"v":2978.0,"dr":-0.0334,"sa":0.2887},{"date":"2022-01-31","o":2400.5,"h":2504.0,"l":2400.5,"c":2474.5,"v":3892.0,"dr":0.0006,"sa":0.2887},{"date":"2022-02-01","o":2415.0,"h":2529.0,"l":2384.0,"c":2465.5,"v":427.0,"dr":-0.0036,"sa":0.288},{"date":"2022-02-02","o":2455.0,"h":2506.0,"l":2400.0,"c":2460.5,"v":888.0,"dr":-0.002,"sa":0.2879},{"date":"2022-02-03","o":2466.0,"h":2473.5,"l":2421.0,"c":2445.0,"v":784.0,"dr":-0.0063,"sa":0.2865},{"date":"2022-02-04","o":2400.0,"h":2456.0,"l":2400.0,"c":2432.5,"v":8209.0,"dr":-0.0051,"sa":0.2866},{"date":"2022-02-07","o":2400.0,"h":2440.0,"l":2363.0,"c":2433.5,"v":682.0,"dr":0.0004,"sa":0.2845},{"date":"2022-02-08","o":2410.5,"h":2450.0,"l":2380.0,"c":2382.5,"v":685.0,"dr":-0.021,"sa":0.2841},{"date":"2022-02-09","o":2415.0,"h":2459.0,"l":2375.5,"c":2411.5,"v":654.0,"dr":0.0122,"sa":0.2842},{"date":"2022-02-10","o":2444.0,"h":2444.0,"l":2300.0,"c":2363.0,"v":648.0,"dr":-0.0201,"sa":0.285},{"date":"2022-02-11","o":2301.0,"h":2392.5,"l":2300.0,"c":2306.0,"v":447.0,"dr":-0.0241,"sa":0.2839},{"date":"2022-02-14","o":2209.5,"h":2300.0,"l":2209.0,"c":2270.0,"v":1569.0,"dr":-0.0156,"sa":0.2843},{"date":"2022-02-15","o":2210.0,"h":2309.5,"l":2210.0,"c":2295.5,"v":1468.0,"dr":0.0112,"sa":0.2842},{"date":"2022-02-16","o":2290.0,"h":2350.0,"l":2260.0,"c":2332.0,"v":713.0,"dr":0.0159,"sa":0.2842},{"date":"2022-02-17","o":2350.0,"h":2436.0,"l":2281.0,"c":2369.5,"v":11416.0,"dr":0.0161,"sa":0.2823},{"date":"2022-02-18","o":2365.0,"h":2399.0,"l":2295.5,"c":2385.0,"v":1384.0,"dr":0.0065,"sa":0.2824},{"date":"2022-02-21","o":2400.0,"h":2446.0,"l":2230.0,"c":2276.0,"v":1049.0,"dr":-0.0457,"sa":0.2853},{"date":"2022-02-22","o":2276.0,"h":2356.0,"l":2241.5,"c":2251.0,"v":1303.0,"dr":-0.011,"sa":0.2829},{"date":"2022-02-23","o":2300.0,"h":2300.0,"l":2206.5,"c":2210.5,"v":2038.0,"dr":-0.018,"sa":0.2831},{"date":"2022-02-24","o":2200.0,"h":2212.5,"l":2050.5,"c":2195.0,"v":3919.0,"dr":-0.007,"sa":0.2817},{"date":"2022-02-25","o":2243.5,"h":2275.5,"l":2223.5,"c":2236.0,"v":862.0,"dr":0.0187,"sa":0.2815},{"date":"2022-03-02","o":2250.0,"h":2265.5,"l":2200.0,"c":2265.5,"v":2235.0,"dr":0.0132,"sa":0.2815},{"date":"2022-03-03","o":2300.0,"h":2349.0,"l":2237.5,"c":2260.0,"v":371.0,"dr":-0.0024,"sa":0.2811},{"date":"2022-03-04","o":2200.0,"h":2299.0,"l":2192.0,"c":2264.0,"v":983.0,"dr":0.0018,"sa":0.2806},{"date":"2022-03-06","o":2112.0,"h":2208.5,"l":2112.0,"c":2163.0,"v":500.0,"dr":-0.0446,"sa":0.2842},{"date":"2022-03-07","o":2203.0,"h":2282.0,"l":2203.0,"c":2230.0,"v":389.0,"dr":0.031,"sa":0.2845},{"date":"2022-03-08","o":2215.0,"h":2230.0,"l":2163.5,"c":2173.0,"v":584.0,"dr":-0.0256,"sa":0.2858},{"date":"2022-03-09","o":2112.0,"h":2208.5,"l":2112.0,"c":2163.0,"v":500.0,"dr":-0.0046,"sa":0.2858},{"date":"2022-03-10","o":2150.0,"h":2195.0,"l":2080.0,"c":2086.0,"v":380.0,"dr":-0.0356,"sa":0.2853},{"date":"2022-03-11","o":2083.0,"h":2197.5,"l":2083.0,"c":2099.0,"v":214.0,"dr":0.0062,"sa":0.2794},{"date":"2022-03-14","o":2053.0,"h":2095.0,"l":2000.0,"c":2041.5,"v":1067.0,"dr":-0.0274,"sa":0.2793},{"date":"2022-03-15","o":2043.0,"h":2100.0,"l":2030.0,"c":2100.0,"v":128.0,"dr":0.0287,"sa":0.28},{"date":"2022-03-16","o":2200.0,"h":2200.0,"l":2100.0,"c":2160.5,"v":316.0,"dr":0.0288,"sa":0.2806},{"date":"2022-03-17","o":2200.0,"h":2224.5,"l":2185.0,"c":2194.5,"v":424.0,"dr":0.0157,"sa":0.2809},{"date":"2022-03-18","o":2200.0,"h":2261.0,"l":2172.5,"c":2193.5,"v":326.0,"dr":-0.0005,"sa":0.2809},{"date":"2022-03-21","o":2193.0,"h":2209.5,"l":2186.5,"c":2207.0,"v":267.0,"dr":0.0062,"sa":0.2806},{"date":"2022-03-22","o":2210.0,"h":2264.5,"l":2200.0,"c":2249.0,"v":1539.0,"dr":0.019,"sa":0.2811},{"date":"2022-03-23","o":2250.0,"h":2250.0,"l":2183.5,"c":2185.5,"v":1241.0,"dr":-0.0282,"sa":0.2825},{"date":"2022-03-25","o":2151.0,"h":2214.0,"l":2151.0,"c":2202.0,"v":1576.0,"dr":0.0075,"sa":0.2823},{"date":"2022-03-28","o":2250.0,"h":2250.0,"l":2152.0,"c":2163.0,"v":1345.0,"dr":-0.0177,"sa":0.2829},{"date":"2022-03-29","o":2155.0,"h":2225.0,"l":2120.0,"c":2139.5,"v":640.0,"dr":-0.0109,"sa":0.2823},{"date":"2022-03-30","o":2140.0,"h":2205.5,"l":2110.0,"c":2150.5,"v":1670.0,"dr":0.0051,"sa":0.2815},{"date":"2022-03-31","o":2170.0,"h":2199.0,"l":2137.0,"c":2150.0,"v":620.0,"dr":-0.0002,"sa":0.2778},{"date":"2022-04-01","o":2150.5,"h":2258.0,"l":2074.5,"c":2126.0,"v":956.0,"dr":-0.0112,"sa":0.2654},{"date":"2022-04-04","o":2051.0,"h":2137.5,"l":2000.0,"c":2130.5,"v":1967.0,"dr":0.0021,"sa":0.2648},{"date":"2022-04-05","o":2124.0,"h":2130.0,"l":2071.0,"c":2077.0,"v":346.0,"dr":-0.0251,"sa":0.2659},{"date":"2022-04-06","o":2000.0,"h":2078.0,"l":2000.0,"c":2065.0,"v":421.0,"dr":-0.0058,"sa":0.2655},{"date":"2022-04-07","o":2005.0,"h":2090.0,"l":2005.0,"c":2079.5,"v":164.0,"dr":0.007,"sa":0.2654},{"date":"2022-04-08","o":2100.0,"h":2100.0,"l":2061.5,"c":2065.5,"v":88.0,"dr":-0.0067,"sa":0.2656},{"date":"2022-04-11","o":2016.0,"h":2050.0,"l":2008.0,"c":2017.5,"v":697.0,"dr":-0.0232,"sa":0.2667},{"date":"2022-04-12","o":2025.5,"h":2025.5,"l":1961.0,"c":1968.5,"v":428.0,"dr":-0.0243,"sa":0.2679},{"date":"2022-04-13","o":1992.0,"h":2000.0,"l":1964.0,"c":1993.5,"v":1272.0,"dr":0.0127,"sa":0.2681},{"date":"2022-04-18","o":1974.0,"h":1974.0,"l":1917.5,"c":1938.0,"v":149.0,"dr":-0.0278,"sa":0.2696},{"date":"2022-04-19","o":1937.0,"h":1986.5,"l":1882.5,"c":1978.0,"v":612.0,"dr":0.0206,"sa":0.2703},{"date":"2022-04-20","o":1980.0,"h":2075.0,"l":1980.0,"c":2075.0,"v":500.0,"dr":0.049,"sa":0.2741},{"date":"2022-04-21","o":2080.0,"h":2170.0,"l":2075.0,"c":2138.0,"v":539.0,"dr":0.0304,"sa":0.2753},{"date":"2022-04-22","o":2196.0,"h":2196.0,"l":2118.5,"c":2138.5,"v":448.0,"dr":0.0002,"sa":0.2745},{"date":"2022-04-25","o":2140.0,"h":2177.5,"l":2097.5,"c":2176.5,"v":3931.0,"dr":0.0178,"sa":0.275},{"date":"2022-04-26","o":2175.5,"h":2200.5,"l":2145.0,"c":2182.0,"v":382.0,"dr":0.0025,"sa":0.2747},{"date":"2022-04-27","o":2156.0,"h":2156.0,"l":2062.0,"c":2069.5,"v":2607.0,"dr":-0.0516,"sa":0.2798},{"date":"2022-04-28","o":2070.0,"h":2113.0,"l":1969.0,"c":2086.0,"v":572.0,"dr":0.008,"sa":0.2793},{"date":"2022-04-29","o":2076.0,"h":2076.0,"l":2020.0,"c":2036.0,"v":283.0,"dr":-0.024,"sa":0.2801},{"date":"2022-05-02","o":2035.0,"h":2087.5,"l":2000.5,"c":2094.5,"v":1088.0,"dr":0.0287,"sa":0.2815},{"date":"2022-05-03","o":2100.0,"h":2100.0,"l":2068.5,"c":2082.5,"v":565.0,"dr":-0.0057,"sa":0.2815},{"date":"2022-05-04","o":2073.0,"h":2127.0,"l":2061.0,"c":2101.0,"v":1267.0,"dr":0.0089,"sa":0.2816},{"date":"2022-05-05","o":2100.0,"h":2100.0,"l":2024.5,"c":2025.5,"v":148.0,"dr":-0.0359,"sa":0.2834},{"date":"2022-05-06","o":2026.0,"h":2066.0,"l":2026.0,"c":2051.5,"v":983.0,"dr":0.0128,"sa":0.2826},{"date":"2022-05-09","o":2001.0,"h":2075.0,"l":1960.0,"c":2035.0,"v":911.0,"dr":-0.008,"sa":0.2812},{"date":"2022-05-10","o":2043.0,"h":2083.0,"l":2041.5,"c":2076.0,"v":463.0,"dr":0.0201,"sa":0.2812},{"date":"2022-05-11","o":2063.0,"h":2070.0,"l":2009.0,"c":2019.0,"v":580.0,"dr":-0.0275,"sa":0.2825},{"date":"2022-05-12","o":1984.5,"h":2025.0,"l":1979.0,"c":2006.5,"v":414.0,"dr":-0.0062,"sa":0.2822},{"date":"2022-05-13","o":2039.0,"h":2110.0,"l":2037.0,"c":2103.5,"v":758.0,"dr":0.0483,"sa":0.2849},{"date":"2022-05-16","o":2076.0,"h":2120.0,"l":2076.0,"c":2102.5,"v":188.0,"dr":-0.0005,"sa":0.2848},{"date":"2022-05-17","o":2102.5,"h":2160.0,"l":2102.5,"c":2141.0,"v":495.0,"dr":0.0183,"sa":0.2848},{"date":"2022-05-19","o":1774.5,"h":1827.0,"l":1735.0,"c":1764.5,"v":3955.0,"dr":-0.1759,"sa":0.3346},{"date":"2022-05-20","o":1780.5,"h":1820.0,"l":1750.5,"c":1818.5,"v":943.0,"dr":0.0306,"sa":0.3341},{"date":"2022-05-23","o":1837.5,"h":1847.5,"l":1804.5,"c":1832.0,"v":798.0,"dr":0.0074,"sa":0.3341},{"date":"2022-05-24","o":1830.0,"h":1880.5,"l":1799.5,"c":1875.5,"v":626.0,"dr":0.0237,"sa":0.3349},{"date":"2022-05-26","o":1890.0,"h":1949.0,"l":1886.0,"c":1931.0,"v":1306.0,"dr":0.0296,"sa":0.3359},{"date":"2022-05-27","o":1932.0,"h":1940.0,"l":1910.0,"c":1923.5,"v":555.0,"dr":-0.0039,"sa":0.3359},{"date":"2022-05-30","o":1950.0,"h":1950.0,"l":1860.5,"c":1918.0,"v":84.0,"dr":-0.0029,"sa":0.3354},{"date":"2022-05-31","o":1914.5,"h":1921.0,"l":1882.0,"c":1898.5,"v":701.0,"dr":-0.0102,"sa":0.3356},{"date":"2022-06-01","o":1913.0,"h":1938.5,"l":1875.0,"c":1908.0,"v":677.0,"dr":0.005,"sa":0.3355},{"date":"2022-06-02","o":1922.0,"h":1922.0,"l":1886.5,"c":1908.5,"v":781.0,"dr":0.0003,"sa":0.3355},{"date":"2022-06-03","o":1907.0,"h":1907.0,"l":1874.5,"c":1895.0,"v":136.0,"dr":-0.0071,"sa":0.3356},{"date":"2022-06-06","o":1930.0,"h":1935.5,"l":1891.5,"c":1902.5,"v":456.0,"dr":0.004,"sa":0.3355},{"date":"2022-06-07","o":1890.0,"h":1921.0,"l":1890.0,"c":1906.5,"v":316.0,"dr":0.0021,"sa":0.3355},{"date":"2022-06-08","o":1921.5,"h":1929.5,"l":1877.5,"c":1894.5,"v":98.0,"dr":-0.0063,"sa":0.3349},{"date":"2022-06-09","o":1889.5,"h":1958.5,"l":1889.5,"c":1945.5,"v":917.0,"dr":0.0269,"sa":0.3359},{"date":"2022-06-10","o":1900.0,"h":1992.5,"l":1900.0,"c":1976.5,"v":887.0,"dr":0.0159,"sa":0.3359},{"date":"2022-06-13","o":1967.5,"h":2084.0,"l":1967.5,"c":2078.5,"v":1104.0,"dr":0.0516,"sa":0.3396},{"date":"2022-06-14","o":2090.0,"h":2090.0,"l":1997.5,"c":2070.0,"v":425.0,"dr":-0.0041,"sa":0.3397},{"date":"2022-06-15","o":2100.0,"h":2111.0,"l":2068.5,"c":2089.5,"v":546.0,"dr":0.0094,"sa":0.3396},{"date":"2022-06-16","o":2080.5,"h":2107.0,"l":2033.0,"c":2087.0,"v":761.0,"dr":-0.0012,"sa":0.3391},{"date":"2022-06-21","o":2169.0,"h":2169.0,"l":2087.0,"c":2123.0,"v":4979.0,"dr":0.0172,"sa":0.3392},{"date":"2022-06-22","o":2120.5,"h":2120.5,"l":2068.5,"c":2076.0,"v":149.0,"dr":-0.0221,"sa":0.3396},{"date":"2022-06-23","o":2030.5,"h":2049.5,"l":2017.5,"c":2030.0,"v":244.0,"dr":-0.0222,"sa":0.3404},{"date":"2022-06-24","o":2050.0,"h":2100.0,"l":2048.5,"c":2085.0,"v":376.0,"dr":0.0271,"sa":0.3413},{"date":"2022-06-27","o":2057.0,"h":2135.5,"l":2057.0,"c":2135.5,"v":1069.0,"dr":0.0242,"sa":0.3421},{"date":"2022-06-28","o":2160.0,"h":2215.0,"l":2119.0,"c":2147.0,"v":440.0,"dr":0.0054,"sa":0.3415},{"date":"2022-06-29","o":2135.0,"h":2200.0,"l":2127.0,"c":2155.5,"v":5809.0,"dr":0.004,"sa":0.3401},{"date":"2022-06-30","o":2140.0,"h":2187.5,"l":2140.0,"c":2170.0,"v":1005.0,"dr":0.0067,"sa":0.3401},{"date":"2022-07-01","o":2145.0,"h":2159.0,"l":2098.5,"c":2154.5,"v":208.0,"dr":-0.0071,"sa":0.3402},{"date":"2022-07-04","o":2200.0,"h":2389.5,"l":2200.0,"c":2280.0,"v":581.0,"dr":0.0583,"sa":0.3447},{"date":"2022-07-05","o":2350.0,"h":2382.0,"l":2165.0,"c":2315.0,"v":1404.0,"dr":0.0154,"sa":0.3449},{"date":"2022-07-06","o":2320.0,"h":2394.0,"l":2300.0,"c":2384.5,"v":957.0,"dr":0.03,"sa":0.346},{"date":"2022-07-07","o":2321.5,"h":2569.5,"l":2321.5,"c":2557.5,"v":2564.0,"dr":0.0726,"sa":0.353},{"date":"2022-07-08","o":2557.5,"h":2620.0,"l":2518.0,"c":2618.5,"v":2469.0,"dr":0.0239,"sa":0.3536},{"date":"2022-07-11","o":2618.0,"h":2618.0,"l":2515.0,"c":2581.0,"v":817.0,"dr":-0.0143,"sa":0.3539},{"date":"2022-07-12","o":2592.0,"h":2627.5,"l":2490.5,"c":2498.0,"v":2332.0,"dr":-0.0322,"sa":0.3553},{"date":"2022-07-13","o":2490.5,"h":2510.0,"l":2448.0,"c":2498.5,"v":343.0,"dr":0.0002,"sa":0.3549},{"date":"2022-07-14","o":2436.0,"h":2519.5,"l":2436.0,"c":2510.0,"v":431.0,"dr":0.0046,"sa":0.3549},{"date":"2022-07-15","o":2609.0,"h":2609.0,"l":2529.5,"c":2585.0,"v":641.0,"dr":0.0299,"sa":0.356},{"date":"2022-07-18","o":2585.0,"h":2602.0,"l":2561.0,"c":2590.0,"v":1813.0,"dr":0.0019,"sa":0.3556},{"date":"2022-07-19","o":2626.0,"h":2727.0,"l":2626.0,"c":2723.5,"v":457.0,"dr":0.0515,"sa":0.3589},{"date":"2022-07-20","o":2724.0,"h":2769.0,"l":2710.0,"c":2747.0,"v":778.0,"dr":0.0086,"sa":0.3588},{"date":"2022-07-21","o":2761.5,"h":3037.5,"l":2761.5,"c":2973.5,"v":1802.0,"dr":0.0825,"sa":0.3677},{"date":"2022-07-22","o":3035.5,"h":3035.5,"l":2861.0,"c":2890.0,"v":1841.0,"dr":-0.0281,"sa":0.3689},{"date":"2022-07-25","o":2873.0,"h":2930.0,"l":2828.0,"c":2908.5,"v":3181.0,"dr":0.0064,"sa":0.3689},{"date":"2022-07-26","o":2944.0,"h":2955.0,"l":2904.0,"c":2917.5,"v":862.0,"dr":0.0031,"sa":0.3684},{"date":"2022-07-27","o":2915.0,"h":2975.0,"l":2908.5,"c":2967.5,"v":1110.0,"dr":0.0171,"sa":0.3687},{"date":"2022-07-28","o":2965.5,"h":2998.0,"l":2793.0,"c":2878.5,"v":2618.0,"dr":-0.03,"sa":0.3699},{"date":"2022-07-29","o":2849.0,"h":2856.0,"l":2579.5,"c":2613.5,"v":1973.0,"dr":-0.0921,"sa":0.3815},{"date":"2022-08-01","o":2612.0,"h":2612.0,"l":2468.0,"c":2549.0,"v":1950.0,"dr":-0.0247,"sa":0.3823},{"date":"2022-08-02","o":2549.0,"h":2630.0,"l":2537.0,"c":2590.0,"v":360.0,"dr":0.0161,"sa":0.3826},{"date":"2022-08-03","o":2592.0,"h":2651.0,"l":2592.0,"c":2645.0,"v":318.0,"dr":0.0212,"sa":0.383},{"date":"2022-08-04","o":2637.0,"h":2677.5,"l":2576.0,"c":2664.5,"v":376.0,"dr":0.0074,"sa":0.383},{"date":"2022-08-05","o":2637.0,"h":2657.5,"l":2571.0,"c":2574.5,"v":1216.0,"dr":-0.0338,"sa":0.3845},{"date":"2022-08-08","o":2576.5,"h":2602.0,"l":2511.0,"c":2572.5,"v":658.0,"dr":-0.0008,"sa":0.3845},{"date":"2022-08-09","o":2583.0,"h":2624.0,"l":2570.0,"c":2596.5,"v":457.0,"dr":0.0093,"sa":0.3845},{"date":"2022-08-10","o":2612.0,"h":2656.0,"l":2612.0,"c":2649.5,"v":1204.0,"dr":0.0204,"sa":0.3845},{"date":"2022-08-11","o":2655.0,"h":2660.0,"l":2625.0,"c":2629.0,"v":1268.0,"dr":-0.0077,"sa":0.3846},{"date":"2022-08-12","o":2674.0,"h":2678.5,"l":2626.0,"c":2662.0,"v":1852.0,"dr":0.0126,"sa":0.3847},{"date":"2022-08-16","o":2690.0,"h":2690.0,"l":2632.0,"c":2650.0,"v":2566.0,"dr":-0.0045,"sa":0.3846},{"date":"2022-08-17","o":2610.0,"h":2704.0,"l":2610.0,"c":2686.0,"v":3100.0,"dr":0.0136,"sa":0.3848},{"date":"2022-08-18","o":2825.0,"h":2922.0,"l":2811.0,"c":2900.0,"v":3646.0,"dr":0.0797,"sa":0.3926},{"date":"2022-08-19","o":2908.5,"h":2960.0,"l":2868.0,"c":2945.5,"v":2263.0,"dr":0.0157,"sa":0.3928},{"date":"2022-08-22","o":2931.5,"h":2931.5,"l":2838.0,"c":2855.0,"v":2700.0,"dr":-0.0307,"sa":0.3939},{"date":"2022-08-23","o":2850.0,"h":2870.0,"l":2829.0,"c":2842.0,"v":5565.0,"dr":-0.0046,"sa":0.3937},{"date":"2022-08-24","o":2833.0,"h":2851.0,"l":2783.0,"c":2815.0,"v":2503.0,"dr":-0.0095,"sa":0.3936},{"date":"2022-08-25","o":2810.5,"h":2855.5,"l":2800.0,"c":2805.5,"v":2390.0,"dr":-0.0034,"sa":0.3905},{"date":"2022-08-26","o":2764.0,"h":2764.0,"l":2702.0,"c":2704.5,"v":339.0,"dr":-0.036,"sa":0.3917},{"date":"2022-08-29","o":2665.5,"h":2692.5,"l":2658.5,"c":2679.0,"v":473.0,"dr":-0.0094,"sa":0.3917},{"date":"2022-08-30","o":2691.0,"h":2694.0,"l":2643.5,"c":2665.5,"v":86.0,"dr":-0.005,"sa":0.3917},{"date":"2022-08-31","o":2687.0,"h":2705.0,"l":2635.0,"c":2649.0,"v":267.0,"dr":-0.0062,"sa":0.3917},{"date":"2022-09-01","o":2620.5,"h":2652.0,"l":2594.0,"c":2612.5,"v":942.0,"dr":-0.0138,"sa":0.392},{"date":"2022-09-05","o":2654.0,"h":2693.5,"l":2400.0,"c":2590.0,"v":508.0,"dr":-0.0086,"sa":0.3921},{"date":"2022-09-06","o":2587.5,"h":2587.5,"l":2498.5,"c":2543.5,"v":685.0,"dr":-0.018,"sa":0.3924},{"date":"2022-09-07","o":2450.0,"h":2553.0,"l":2450.0,"c":2548.5,"v":494.0,"dr":0.002,"sa":0.3924},{"date":"2022-09-08","o":2532.0,"h":2582.0,"l":2503.5,"c":2563.5,"v":319.0,"dr":0.0059,"sa":0.3922},{"date":"2022-09-09","o":2609.0,"h":2609.0,"l":2571.0,"c":2579.0,"v":195.0,"dr":0.006,"sa":0.3921},{"date":"2022-09-12","o":2637.5,"h":2637.5,"l":2586.0,"c":2606.5,"v":3051.0,"dr":0.0107,"sa":0.3922},{"date":"2022-09-13","o":2600.0,"h":2600.0,"l":2464.5,"c":2474.5,"v":969.0,"dr":-0.0506,"sa":0.3954},{"date":"2022-09-14","o":2466.0,"h":2500.5,"l":2466.0,"c":2472.0,"v":837.0,"dr":-0.001,"sa":0.395},{"date":"2022-09-15","o":2519.5,"h":2583.0,"l":2519.5,"c":2553.0,"v":394.0,"dr":0.0328,"sa":0.3961},{"date":"2022-09-16","o":2560.0,"h":2612.0,"l":2552.0,"c":2599.5,"v":704.0,"dr":0.0182,"sa":0.396},{"date":"2022-09-19","o":2585.0,"h":2641.0,"l":2585.0,"c":2628.0,"v":616.0,"dr":0.011,"sa":0.3961},{"date":"2022-09-20","o":2620.0,"h":2620.0,"l":2546.0,"c":2602.0,"v":167.0,"dr":-0.0099,"sa":0.3948},{"date":"2022-09-21","o":2602.0,"h":2617.5,"l":2550.0,"c":2565.5,"v":504.0,"dr":-0.014,"sa":0.395},{"date":"2022-09-22","o":2565.5,"h":2590.0,"l":2550.0,"c":2589.0,"v":150.0,"dr":0.0092,"sa":0.3951},{"date":"2022-09-23","o":2588.0,"h":2590.0,"l":2509.0,"c":2525.0,"v":1607.0,"dr":-0.0247,"sa":0.3959},{"date":"2022-09-26","o":2587.0,"h":2587.0,"l":2496.0,"c":2525.0,"v":496.0,"dr":0.0,"sa":0.3959},{"date":"2022-09-27","o":2525.0,"h":2530.0,"l":2449.0,"c":2484.0,"v":457.0,"dr":-0.0162,"sa":0.3962},{"date":"2022-09-28","o":2492.5,"h":2550.0,"l":2492.5,"c":2542.0,"v":240.0,"dr":0.0233,"sa":0.3968},{"date":"2022-09-29","o":2519.5,"h":2600.0,"l":2461.0,"c":2500.0,"v":162.0,"dr":-0.0165,"sa":0.397},{"date":"2022-09-30","o":2515.0,"h":2523.5,"l":2479.5,"c":2494.5,"v":532.0,"dr":-0.0022,"sa":0.396},{"date":"2022-10-03","o":2525.0,"h":2565.5,"l":2517.5,"c":2562.5,"v":342.0,"dr":0.0273,"sa":0.3967},{"date":"2022-10-04","o":2561.5,"h":2599.0,"l":2561.5,"c":2583.0,"v":590.0,"dr":0.008,"sa":0.3967},{"date":"2022-10-05","o":2601.5,"h":2622.0,"l":2555.0,"c":2611.5,"v":288.0,"dr":0.011,"sa":0.3968},{"date":"2022-10-06","o":2584.5,"h":2612.0,"l":2540.5,"c":2555.0,"v":449.0,"dr":-0.0216,"sa":0.3975},{"date":"2022-10-11","o":2448.5,"h":2464.5,"l":2404.0,"c":2415.5,"v":1460.0,"dr":-0.0546,"sa":0.3998},{"date":"2022-10-12","o":2424.0,"h":2436.0,"l":2416.0,"c":2423.0,"v":119.0,"dr":0.0031,"sa":0.3973},{"date":"2022-10-13","o":2411.5,"h":2562.0,"l":2408.5,"c":2558.5,"v":242.0,"dr":0.0559,"sa":0.3985},{"date":"2022-10-14","o":2530.5,"h":2557.0,"l":2492.0,"c":2505.0,"v":243.0,"dr":-0.0209,"sa":0.3991},{"date":"2022-10-17","o":2558.5,"h":2575.0,"l":2533.5,"c":2537.0,"v":445.0,"dr":0.0128,"sa":0.3988},{"date":"2022-10-18","o":2588.0,"h":2588.0,"l":2518.0,"c":2532.5,"v":2235.0,"dr":-0.0018,"sa":0.3981},{"date":"2022-10-19","o":2564.5,"h":2564.5,"l":2531.0,"c":2543.0,"v":233.0,"dr":0.0041,"sa":0.398},{"date":"2022-10-20","o":2561.5,"h":2569.0,"l":2512.0,"c":2512.5,"v":1561.0,"dr":-0.012,"sa":0.3981},{"date":"2022-10-21","o":2600.0,"h":2609.0,"l":2573.0,"c":2583.0,"v":384.0,"dr":0.0281,"sa":0.3979},{"date":"2022-10-24","o":2626.0,"h":2665.0,"l":2612.0,"c":2635.5,"v":543.0,"dr":0.0203,"sa":0.3983},{"date":"2022-10-25","o":2680.0,"h":2715.0,"l":2674.0,"c":2703.0,"v":426.0,"dr":0.0256,"sa":0.399},{"date":"2022-10-26","o":2730.0,"h":2756.5,"l":2702.0,"c":2708.5,"v":2871.0,"dr":0.002,"sa":0.3988},{"date":"2022-10-27","o":2748.0,"h":2758.0,"l":2700.0,"c":2700.0,"v":550.0,"dr":-0.0031,"sa":0.3988},{"date":"2022-10-28","o":2745.0,"h":2807.0,"l":2745.0,"c":2802.5,"v":382.0,"dr":0.038,"sa":0.4004},{"date":"2022-10-31","o":2789.0,"h":2814.0,"l":2773.5,"c":2799.0,"v":605.0,"dr":-0.0012,"sa":0.4004},{"date":"2022-11-01","o":2800.0,"h":2800.0,"l":2753.5,"c":2760.5,"v":188.0,"dr":-0.0138,"sa":0.4006},{"date":"2022-11-02","o":2757.5,"h":2792.0,"l":2690.5,"c":2708.0,"v":623.0,"dr":-0.019,"sa":0.4006},{"date":"2022-11-03","o":2709.0,"h":2709.0,"l":2649.0,"c":2682.0,"v":574.0,"dr":-0.0096,"sa":0.4006},{"date":"2022-11-04","o":2684.5,"h":2741.5,"l":2673.0,"c":2692.5,"v":352.0,"dr":0.0039,"sa":0.4004},{"date":"2022-11-07","o":2799.0,"h":2799.0,"l":2687.0,"c":2702.5,"v":113.0,"dr":0.0037,"sa":0.4002},{"date":"2022-11-08","o":2700.0,"h":2736.5,"l":2695.0,"c":2708.5,"v":676.0,"dr":0.0022,"sa":0.3992},{"date":"2022-11-09","o":2702.5,"h":2715.5,"l":2676.5,"c":2686.0,"v":247.0,"dr":-0.0083,"sa":0.3973},{"date":"2022-11-10","o":2763.0,"h":2845.0,"l":2745.0,"c":2795.0,"v":2249.0,"dr":0.0406,"sa":0.399},{"date":"2022-11-11","o":2850.0,"h":2850.0,"l":2714.0,"c":2782.5,"v":469.0,"dr":-0.0045,"sa":0.399},{"date":"2022-11-14","o":2782.0,"h":2822.0,"l":2766.5,"c":2779.0,"v":296.0,"dr":-0.0013,"sa":0.3986},{"date":"2022-11-15","o":2782.5,"h":2876.0,"l":2782.5,"c":2870.0,"v":2546.0,"dr":0.0327,"sa":0.3998},{"date":"2022-11-16","o":2880.0,"h":2917.0,"l":2855.5,"c":2893.5,"v":1095.0,"dr":0.0082,"sa":0.399},{"date":"2022-11-17","o":2991.5,"h":3140.0,"l":2991.0,"c":3122.5,"v":3989.0,"dr":0.0791,"sa":0.4063},{"date":"2022-11-18","o":3117.0,"h":3235.5,"l":3117.0,"c":3195.0,"v":819.0,"dr":0.0232,"sa":0.4068},{"date":"2022-11-22","o":3195.0,"h":3212.0,"l":3163.5,"c":3205.0,"v":669.0,"dr":0.0031,"sa":0.4067},{"date":"2022-11-23","o":3200.0,"h":3260.0,"l":3170.0,"c":3173.0,"v":544.0,"dr":-0.01,"sa":0.4057},{"date":"2022-11-24","o":3250.0,"h":3250.0,"l":3170.0,"c":3170.0,"v":75.0,"dr":-0.0009,"sa":0.4056},{"date":"2022-11-25","o":3157.0,"h":3218.0,"l":3060.0,"c":3140.0,"v":253.0,"dr":-0.0095,"sa":0.4057},{"date":"2022-11-28","o":3125.0,"h":3150.0,"l":3084.0,"c":3088.5,"v":4203.0,"dr":-0.0164,"sa":0.4022},{"date":"2022-11-29","o":3118.0,"h":3265.0,"l":3074.0,"c":3238.0,"v":369.0,"dr":0.0484,"sa":0.4049},{"date":"2022-11-30","o":3109.0,"h":3195.0,"l":3109.0,"c":3186.0,"v":387.0,"dr":-0.0161,"sa":0.4022},{"date":"2022-12-01","o":3200.0,"h":3280.5,"l":3200.0,"c":3230.5,"v":240.0,"dr":0.014,"sa":0.4024},{"date":"2022-12-02","o":3260.0,"h":3327.0,"l":3195.0,"c":3275.5,"v":384.0,"dr":0.0139,"sa":0.4025},{"date":"2022-12-05","o":3262.0,"h":3269.0,"l":3230.0,"c":3269.0,"v":499.0,"dr":-0.002,"sa":0.4023},{"date":"2022-12-06","o":3269.0,"h":3307.5,"l":3243.0,"c":3295.0,"v":1666.0,"dr":0.008,"sa":0.4022},{"date":"2022-12-07","o":3350.0,"h":3377.0,"l":3255.5,"c":3258.5,"v":1076.0,"dr":-0.0111,"sa":0.4022},{"date":"2022-12-12","o":3314.0,"h":3314.0,"l":3242.5,"c":3268.5,"v":841.0,"dr":0.0031,"sa":0.401},{"date":"2022-12-13","o":3390.0,"h":3390.0,"l":3290.0,"c":3293.5,"v":664.0,"dr":0.0076,"sa":0.4006},{"date":"2022-12-14","o":3295.5,"h":3337.5,"l":3243.0,"c":3247.0,"v":339.0,"dr":-0.0141,"sa":0.4008},{"date":"2022-12-15","o":3268.0,"h":3268.0,"l":3180.0,"c":3191.0,"v":178.0,"dr":-0.0172,"sa":0.4009},{"date":"2022-12-16","o":3182.5,"h":3182.5,"l":3135.0,"c":3161.5,"v":185.0,"dr":-0.0092,"sa":0.4011},{"date":"2022-12-19","o":3163.5,"h":3189.0,"l":3134.0,"c":3159.5,"v":548.0,"dr":-0.0006,"sa":0.3995},{"date":"2022-12-20","o":3160.0,"h":3213.0,"l":3160.0,"c":3183.5,"v":47.0,"dr":0.0076,"sa":0.3993},{"date":"2022-12-21","o":3210.0,"h":3275.0,"l":3175.5,"c":3215.0,"v":468.0,"dr":0.0099,"sa":0.3985},{"date":"2022-12-22","o":3206.0,"h":3206.0,"l":3135.0,"c":3164.0,"v":997.0,"dr":-0.0159,"sa":0.3982},{"date":"2022-12-23","o":3180.0,"h":3200.0,"l":3156.0,"c":3186.0,"v":718.0,"dr":0.007,"sa":0.3979},{"date":"2022-12-26","o":3185.0,"h":3185.0,"l":3012.5,"c":3072.5,"v":230.0,"dr":-0.0356,"sa":0.3989},{"date":"2022-12-27","o":3100.0,"h":3248.0,"l":3070.0,"c":3177.0,"v":1570.0,"dr":0.034,"sa":0.4003},{"date":"2022-12-28","o":3177.0,"h":3305.5,"l":3177.0,"c":3240.5,"v":253.0,"dr":0.02,"sa":0.4005},{"date":"2022-12-29","o":3291.0,"h":3293.5,"l":3200.0,"c":3254.0,"v":46.0,"dr":0.0042,"sa":0.4002},{"date":"2022-12-30","o":3200.0,"h":3274.5,"l":3129.5,"c":3274.5,"v":268.0,"dr":0.0063,"sa":0.4002},{"date":"2023-01-02","o":3200.0,"h":3372.0,"l":3200.0,"c":3309.5,"v":156.0,"dr":0.0107,"sa":0.4003},{"date":"2023-01-03","o":3300.0,"h":3311.5,"l":3205.0,"c":3308.0,"v":10172.0,"dr":-0.0005,"sa":0.4002},{"date":"2023-01-04","o":3317.0,"h":3317.0,"l":3220.0,"c":3237.5,"v":386.0,"dr":-0.0213,"sa":0.4008},{"date":"2023-01-05","o":3245.0,"h":3245.0,"l":3179.5,"c":3181.0,"v":541.0,"dr":-0.0175,"sa":0.4009},{"date":"2023-01-06","o":3270.0,"h":3298.5,"l":3226.0,"c":3289.0,"v":1556.0,"dr":0.034,"sa":0.4023},{"date":"2023-01-09","o":3262.0,"h":3308.5,"l":3111.0,"c":3111.0,"v":244.0,"dr":-0.0541,"sa":0.4061},{"date":"2023-01-10","o":3266.5,"h":3283.0,"l":3233.0,"c":3237.0,"v":322.0,"dr":0.0405,"sa":0.4075},{"date":"2023-01-11","o":3214.5,"h":3310.0,"l":3214.5,"c":3265.0,"v":472.0,"dr":0.0086,"sa":0.4074},{"date":"2023-01-12","o":3354.0,"h":3400.0,"l":3322.0,"c":3389.0,"v":466.0,"dr":0.038,"sa":0.4082},{"date":"2023-01-13","o":3398.5,"h":3427.5,"l":3373.5,"c":3414.0,"v":904.0,"dr":0.0074,"sa":0.4082},{"date":"2023-01-16","o":3315.0,"h":3580.5,"l":3315.0,"c":3552.0,"v":129.0,"dr":0.0404,"sa":0.4099},{"date":"2023-01-17","o":3550.0,"h":3550.5,"l":3454.0,"c":3481.5,"v":1245.0,"dr":-0.0198,"sa":0.4104},{"date":"2023-01-18","o":3485.0,"h":3485.0,"l":3289.5,"c":3300.0,"v":771.0,"dr":-0.0521,"sa":0.4139},{"date":"2023-01-19","o":3218.0,"h":3320.0,"l":3218.0,"c":3282.0,"v":173.0,"dr":-0.0055,"sa":0.4136},{"date":"2023-01-20","o":3342.0,"h":3386.0,"l":3325.0,"c":3371.0,"v":2806.0,"dr":0.0271,"sa":0.4143},{"date":"2023-01-23","o":3344.0,"h":3475.0,"l":3344.0,"c":3450.0,"v":2481.0,"dr":0.0234,"sa":0.4148},{"date":"2023-01-24","o":3445.0,"h":3455.0,"l":3430.0,"c":3441.0,"v":49.0,"dr":-0.0026,"sa":0.4148},{"date":"2023-01-25","o":3425.0,"h":3567.0,"l":3423.5,"c":3517.5,"v":1751.0,"dr":0.0222,"sa":0.4152},{"date":"2023-01-26","o":3549.5,"h":3584.0,"l":3508.5,"c":3566.0,"v":649.0,"dr":0.0138,"sa":0.4145},{"date":"2023-01-27","o":3570.0,"h":3602.0,"l":3543.0,"c":3592.0,"v":239.0,"dr":0.0073,"sa":0.414},{"date":"2023-01-30","o":3582.0,"h":3609.0,"l":3532.5,"c":3564.5,"v":246.0,"dr":-0.0077,"sa":0.414},{"date":"2023-01-31","o":3592.5,"h":3594.0,"l":3556.0,"c":3582.0,"v":268.0,"dr":0.0049,"sa":0.4122},{"date":"2023-02-01","o":3619.0,"h":3619.0,"l":3500.0,"c":3619.0,"v":1965.0,"dr":0.0103,"sa":0.4119},{"date":"2023-02-02","o":3600.0,"h":3620.5,"l":3543.0,"c":3619.5,"v":2479.0,"dr":0.0001,"sa":0.4118},{"date":"2023-02-03","o":3600.0,"h":3617.5,"l":3550.0,"c":3565.0,"v":482.0,"dr":-0.0151,"sa":0.4107},{"date":"2023-02-06","o":3557.5,"h":3576.5,"l":3486.5,"c":3486.5,"v":296.0,"dr":-0.022,"sa":0.4114},{"date":"2023-02-07","o":3496.5,"h":3515.0,"l":3443.0,"c":3500.0,"v":439.0,"dr":0.0039,"sa":0.4113},{"date":"2023-02-08","o":3521.5,"h":3521.5,"l":3418.5,"c":3438.0,"v":250.0,"dr":-0.0177,"sa":0.4118},{"date":"2023-02-09","o":3500.0,"h":3500.0,"l":3439.5,"c":3466.5,"v":733.0,"dr":0.0083,"sa":0.4117},{"date":"2023-02-10","o":3467.0,"h":3507.0,"l":3455.5,"c":3507.0,"v":670.0,"dr":0.0117,"sa":0.4118},{"date":"2023-02-13","o":3510.0,"h":3558.5,"l":3495.5,"c":3532.5,"v":1407.0,"dr":0.0073,"sa":0.4118},{"date":"2023-02-14","o":3577.0,"h":3577.0,"l":3510.5,"c":3531.5,"v":307.0,"dr":-0.0003,"sa":0.4112},{"date":"2023-02-15","o":3532.0,"h":3576.0,"l":3479.5,"c":3553.5,"v":5801.0,"dr":0.0062,"sa":0.4111},{"date":"2023-02-16","o":3650.0,"h":3825.5,"l":3650.0,"c":3770.0,"v":4228.0,"dr":0.0609,"sa":0.4147},{"date":"2023-02-17","o":3720.0,"h":3805.0,"l":3720.0,"c":3778.0,"v":832.0,"dr":0.0021,"sa":0.4139},{"date":"2023-02-22","o":3783.0,"h":4000.0,"l":3608.5,"c":3621.0,"v":527.0,"dr":-0.0416,"sa":0.4158},{"date":"2023-02-23","o":3628.0,"h":3650.0,"l":3568.5,"c":3621.0,"v":422.0,"dr":0.0,"sa":0.4157},{"date":"2023-02-24","o":3622.0,"h":3622.0,"l":3530.5,"c":3546.5,"v":337.0,"dr":-0.0206,"sa":0.4161},{"date":"2023-02-27","o":3599.0,"h":3636.5,"l":3540.5,"c":3540.5,"v":174.0,"dr":-0.0017,"sa":0.4159},{"date":"2023-02-28","o":3568.5,"h":3575.0,"l":3545.5,"c":3545.5,"v":56.0,"dr":0.0014,"sa":0.4159},{"date":"2023-03-01","o":3563.5,"h":3563.5,"l":3510.0,"c":3556.0,"v":129.0,"dr":0.003,"sa":0.4131},{"date":"2023-03-02","o":3570.0,"h":3626.0,"l":3570.0,"c":3609.0,"v":139.0,"dr":0.0149,"sa":0.4131},{"date":"2023-03-03","o":3634.0,"h":3678.5,"l":3634.0,"c":3671.0,"v":350.0,"dr":0.0172,"sa":0.4129},{"date":"2023-03-06","o":3690.0,"h":3708.0,"l":3677.5,"c":3692.5,"v":1337.0,"dr":0.0059,"sa":0.4128},{"date":"2023-03-07","o":3679.0,"h":3714.5,"l":3627.0,"c":3632.0,"v":657.0,"dr":-0.0164,"sa":0.4129},{"date":"2023-03-08","o":3684.0,"h":3743.0,"l":3657.5,"c":3743.0,"v":1108.0,"dr":0.0306,"sa":0.4137},{"date":"2023-03-09","o":3810.0,"h":3950.0,"l":3753.5,"c":3847.0,"v":1862.0,"dr":0.0278,"sa":0.4145},{"date":"2023-03-10","o":3846.0,"h":3846.0,"l":3741.0,"c":3816.5,"v":4482.0,"dr":-0.0079,"sa":0.4146},{"date":"2023-03-13","o":3826.0,"h":3854.0,"l":3775.0,"c":3810.5,"v":756.0,"dr":-0.0016,"sa":0.4119},{"date":"2023-03-14","o":3840.5,"h":3870.0,"l":3826.5,"c":3848.5,"v":437.0,"dr":0.01,"sa":0.411},{"date":"2023-03-15","o":3900.0,"h":3900.0,"l":3826.0,"c":3879.0,"v":233.0,"dr":0.0079,"sa":0.41},{"date":"2023-03-16","o":3912.0,"h":4027.0,"l":3874.5,"c":4012.0,"v":278.0,"dr":0.0343,"sa":0.4112},{"date":"2023-03-17","o":4036.0,"h":4054.0,"l":4020.0,"c":4048.5,"v":304.0,"dr":0.0091,"sa":0.4094},{"date":"2023-03-20","o":4043.0,"h":4122.0,"l":4043.0,"c":4082.5,"v":138.0,"dr":0.0084,"sa":0.4095},{"date":"2023-03-21","o":4106.0,"h":4106.0,"l":4025.5,"c":4026.5,"v":357.0,"dr":-0.0137,"sa":0.4087},{"date":"2023-03-22","o":4020.0,"h":4030.0,"l":3930.0,"c":3938.5,"v":800.0,"dr":-0.0219,"sa":0.4086},{"date":"2023-03-23","o":3964.5,"h":3964.5,"l":3852.0,"c":3889.5,"v":111.0,"dr":-0.0124,"sa":0.4081},{"date":"2023-03-27","o":3954.0,"h":3980.5,"l":3939.5,"c":3972.0,"v":749.0,"dr":0.0212,"sa":0.4083},{"date":"2023-03-28","o":3956.0,"h":3965.0,"l":3942.5,"c":3948.0,"v":232.0,"dr":-0.006,"sa":0.4084},{"date":"2023-03-29","o":3981.0,"h":4064.0,"l":3981.0,"c":4064.0,"v":1309.0,"dr":0.0294,"sa":0.4092},{"date":"2023-03-30","o":4089.5,"h":4152.0,"l":4089.5,"c":4152.0,"v":328.0,"dr":0.0217,"sa":0.4093},{"date":"2023-03-31","o":4186.0,"h":4253.0,"l":4169.5,"c":4229.5,"v":641.0,"dr":0.0187,"sa":0.4084},{"date":"2023-04-03","o":4253.0,"h":4290.0,"l":4200.0,"c":4208.0,"v":522.0,"dr":-0.0051,"sa":0.4085},{"date":"2023-04-04","o":4210.0,"h":4273.5,"l":4210.0,"c":4228.0,"v":235.0,"dr":0.0048,"sa":0.408},{"date":"2023-04-05","o":4281.5,"h":4288.0,"l":4230.0,"c":4244.5,"v":125.0,"dr":0.0039,"sa":0.4077},{"date":"2023-04-10","o":4181.0,"h":4181.0,"l":4117.5,"c":4149.5,"v":250.0,"dr":-0.0224,"sa":0.4085},{"date":"2023-04-11","o":4129.5,"h":4129.5,"l":4019.0,"c":4019.0,"v":454.0,"dr":-0.0314,"sa":0.41},{"date":"2023-04-12","o":4079.0,"h":4079.0,"l":3987.5,"c":4010.5,"v":2343.0,"dr":-0.0021,"sa":0.4098},{"date":"2023-04-13","o":4015.5,"h":4100.0,"l":4015.5,"c":4096.5,"v":514.0,"dr":0.0214,"sa":0.4102},{"date":"2023-04-14","o":4098.0,"h":4098.0,"l":4035.5,"c":4077.5,"v":678.0,"dr":-0.0046,"sa":0.4093},{"date":"2023-04-17","o":4061.5,"h":4140.0,"l":4061.5,"c":4103.5,"v":360.0,"dr":0.0064,"sa":0.4092},{"date":"2023-04-18","o":4145.5,"h":4294.5,"l":4145.5,"c":4280.0,"v":1860.0,"dr":0.043,"sa":0.4111},{"date":"2023-04-19","o":4211.5,"h":4211.5,"l":4120.0,"c":4151.0,"v":1449.0,"dr":-0.0301,"sa":0.4123},{"date":"2023-04-20","o":4170.0,"h":4170.0,"l":4002.5,"c":4088.0,"v":1504.0,"dr":-0.0152,"sa":0.4119},{"date":"2023-04-21","o":4055.0,"h":4300.0,"l":4055.0,"c":4292.0,"v":1945.0,"dr":0.0499,"sa":0.4136},{"date":"2023-04-24","o":4300.0,"h":4408.0,"l":4191.0,"c":4400.5,"v":2230.0,"dr":0.0253,"sa":0.4141},{"date":"2023-04-25","o":4469.0,"h":4549.5,"l":4374.0,"c":4386.0,"v":1870.0,"dr":-0.0033,"sa":0.413},{"date":"2023-04-26","o":4400.0,"h":4400.0,"l":4226.0,"c":4372.5,"v":1071.0,"dr":-0.0031,"sa":0.4127},{"date":"2023-04-27","o":4390.0,"h":4390.0,"l":4197.5,"c":4231.0,"v":2650.0,"dr":-0.0324,"sa":0.4117},{"date":"2023-04-28","o":4344.0,"h":4344.0,"l":4252.5,"c":4294.5,"v":886.0,"dr":0.015,"sa":0.4109},{"date":"2023-05-02","o":4300.0,"h":4319.5,"l":4190.0,"c":4252.5,"v":1491.0,"dr":-0.0098,"sa":0.4111},{"date":"2023-05-03","o":4325.0,"h":4325.0,"l":4118.0,"c":4125.5,"v":713.0,"dr":-0.0299,"sa":0.4122},{"date":"2023-05-04","o":4136.5,"h":4155.0,"l":4090.0,"c":4103.5,"v":525.0,"dr":-0.0053,"sa":0.4123},{"date":"2023-05-05","o":4159.0,"h":4228.0,"l":4112.5,"c":4225.5,"v":828.0,"dr":0.0297,"sa":0.4095},{"date":"2023-05-08","o":4230.0,"h":4263.0,"l":4189.0,"c":4234.5,"v":1790.0,"dr":0.0021,"sa":0.4095},{"date":"2023-05-09","o":4240.0,"h":4240.0,"l":4190.0,"c":4215.5,"v":1754.0,"dr":-0.0045,"sa":0.4086},{"date":"2023-05-10","o":4300.0,"h":4300.0,"l":4160.0,"c":4230.0,"v":3675.0,"dr":0.0034,"sa":0.4078},{"date":"2023-05-11","o":4204.5,"h":4244.0,"l":4186.0,"c":4207.5,"v":1219.0,"dr":-0.0053,"sa":0.4078},{"date":"2023-05-12","o":4234.0,"h":4393.0,"l":4207.5,"c":4373.5,"v":2030.0,"dr":0.0395,"sa":0.4094},{"date":"2023-05-15","o":4386.5,"h":4465.0,"l":4349.5,"c":4457.0,"v":1753.0,"dr":0.0191,"sa":0.4078},{"date":"2023-05-16","o":4475.5,"h":4575.0,"l":4450.0,"c":4505.5,"v":3023.0,"dr":0.0109,"sa":0.4078},{"date":"2023-05-17","o":4540.0,"h":4620.5,"l":4532.0,"c":4608.0,"v":2851.0,"dr":0.0227,"sa":0.4081},{"date":"2023-05-18","o":4625.0,"h":4780.0,"l":4606.0,"c":4769.0,"v":6933.0,"dr":0.0349,"sa":0.4089},{"date":"2023-05-19","o":4800.0,"h":4889.5,"l":4800.0,"c":4850.5,"v":2298.0,"dr":0.0171,"sa":0.4079},{"date":"2023-05-22","o":4845.0,"h":4896.0,"l":4776.5,"c":4821.0,"v":1920.0,"dr":-0.0061,"sa":0.4079},{"date":"2023-05-23","o":4840.0,"h":4871.0,"l":4798.5,"c":4827.5,"v":1783.0,"dr":0.0013,"sa":0.4055},{"date":"2023-05-24","o":4810.0,"h":4854.5,"l":4722.5,"c":4753.0,"v":2263.0,"dr":-0.0154,"sa":0.4059},{"date":"2023-05-29","o":4768.0,"h":5500.0,"l":4768.0,"c":4980.0,"v":611.0,"dr":0.0478,"sa":0.4081},{"date":"2023-05-30","o":4950.0,"h":4950.0,"l":4860.0,"c":4870.5,"v":3970.0,"dr":-0.022,"sa":0.367},{"date":"2023-05-31","o":4870.5,"h":4874.0,"l":4830.0,"c":4868.0,"v":1545.0,"dr":-0.0005,"sa":0.3661},{"date":"2023-06-01","o":4830.0,"h":4959.5,"l":4830.0,"c":4932.0,"v":1146.0,"dr":0.0131,"sa":0.3662},{"date":"2023-06-02","o":4951.0,"h":4988.0,"l":4905.0,"c":4965.0,"v":1230.0,"dr":0.0067,"sa":0.3657},{"date":"2023-06-05","o":4980.0,"h":5017.0,"l":4970.0,"c":4984.0,"v":1412.0,"dr":0.0038,"sa":0.3648},{"date":"2023-06-06","o":4946.0,"h":4946.0,"l":4865.5,"c":4922.0,"v":1408.0,"dr":-0.0124,"sa":0.3651},{"date":"2023-06-07","o":4930.0,"h":4955.5,"l":4900.0,"c":4944.0,"v":1701.0,"dr":0.0045,"sa":0.365},{"date":"2023-06-08","o":4979.5,"h":4979.5,"l":4941.5,"c":4957.5,"v":785.0,"dr":0.0027,"sa":0.3647},{"date":"2023-06-09","o":4992.0,"h":5000.0,"l":4935.0,"c":4948.0,"v":2784.0,"dr":-0.0019,"sa":0.3648},{"date":"2023-06-12","o":4995.0,"h":5060.0,"l":4935.5,"c":5054.5,"v":943.0,"dr":0.0215,"sa":0.3652},{"date":"2023-06-13","o":5063.5,"h":5104.5,"l":5040.0,"c":5088.5,"v":640.0,"dr":0.0067,"sa":0.365},{"date":"2023-06-14","o":5088.5,"h":5136.0,"l":5075.5,"c":5110.0,"v":327.0,"dr":0.0042,"sa":0.365},{"date":"2023-06-15","o":5136.0,"h":5276.5,"l":5136.0,"c":5276.5,"v":542.0,"dr":0.0326,"sa":0.3661},{"date":"2023-06-16","o":5355.0,"h":5364.0,"l":5246.5,"c":5263.0,"v":2635.0,"dr":-0.0026,"sa":0.366},{"date":"2023-06-21","o":5159.0,"h":5197.5,"l":5113.5,"c":5148.5,"v":1340.0,"dr":-0.0218,"sa":0.3662},{"date":"2023-06-22","o":5080.0,"h":5242.0,"l":5080.0,"c":5233.5,"v":467.0,"dr":0.0165,"sa":0.3662},{"date":"2023-06-23","o":5159.0,"h":5241.5,"l":5159.0,"c":5192.0,"v":479.0,"dr":-0.0079,"sa":0.3633},{"date":"2023-06-26","o":5220.0,"h":5220.0,"l":5117.0,"c":5144.5,"v":629.0,"dr":-0.0091,"sa":0.3635},{"date":"2023-06-27","o":5219.5,"h":5220.0,"l":5146.5,"c":5215.5,"v":793.0,"dr":0.0138,"sa":0.3636},{"date":"2023-06-28","o":5202.0,"h":5211.0,"l":5105.0,"c":5144.5,"v":2036.0,"dr":-0.0136,"sa":0.364},{"date":"2023-06-29","o":5144.5,"h":5224.0,"l":5122.0,"c":5213.5,"v":190.0,"dr":0.0134,"sa":0.3638},{"date":"2023-06-30","o":5215.0,"h":5335.5,"l":5215.0,"c":5319.5,"v":629.0,"dr":0.0203,"sa":0.3633},{"date":"2023-07-03","o":5300.0,"h":5475.0,"l":5225.0,"c":5311.0,"v":304.0,"dr":-0.0016,"sa":0.3624},{"date":"2023-07-04","o":5499.0,"h":5582.5,"l":5107.0,"c":5300.0,"v":683.0,"dr":-0.0021,"sa":0.3617},{"date":"2023-07-05","o":5200.5,"h":5280.5,"l":5200.5,"c":5265.0,"v":1118.0,"dr":-0.0066,"sa":0.3613},{"date":"2023-07-06","o":5260.0,"h":5294.0,"l":5187.5,"c":5241.5,"v":1115.0,"dr":-0.0045,"sa":0.3614},{"date":"2023-07-07","o":5302.0,"h":5330.0,"l":5250.0,"c":5274.0,"v":627.0,"dr":0.0062,"sa":0.3614},{"date":"2023-07-10","o":5350.0,"h":5350.0,"l":5253.5,"c":5276.5,"v":512.0,"dr":0.0005,"sa":0.3614},{"date":"2023-07-11","o":5320.0,"h":5368.0,"l":5312.0,"c":5330.5,"v":698.0,"dr":0.0102,"sa":0.3613},{"date":"2023-07-12","o":5368.0,"h":5368.0,"l":5211.0,"c":5240.0,"v":1188.0,"dr":-0.017,"sa":0.3577},{"date":"2023-07-13","o":5400.0,"h":5445.0,"l":5268.5,"c":5444.0,"v":728.0,"dr":0.0389,"sa":0.3592},{"date":"2023-07-14","o":5292.5,"h":5490.0,"l":5292.5,"c":5470.0,"v":1066.0,"dr":0.0048,"sa":0.3583},{"date":"2023-07-17","o":5519.0,"h":5519.0,"l":5401.5,"c":5417.0,"v":421.0,"dr":-0.0097,"sa":0.3517},{"date":"2023-07-18","o":5420.0,"h":5508.0,"l":5356.5,"c":5428.0,"v":886.0,"dr":0.002,"sa":0.3511},{"date":"2023-07-19","o":5304.0,"h":5560.0,"l":5304.0,"c":5536.5,"v":2610.0,"dr":0.02,"sa":0.3511},{"date":"2023-07-20","o":5556.0,"h":5640.0,"l":5488.0,"c":5590.0,"v":2938.0,"dr":0.0097,"sa":0.3493},{"date":"2023-07-21","o":5638.5,"h":5645.0,"l":5572.0,"c":5662.5,"v":2506.0,"dr":0.013,"sa":0.3495},{"date":"2023-07-24","o":5700.0,"h":5718.0,"l":5607.0,"c":5679.5,"v":1300.0,"dr":0.003,"sa":0.3495},{"date":"2023-07-25","o":5720.0,"h":5833.0,"l":5711.5,"c":5793.0,"v":218.0,"dr":0.02,"sa":0.3488},{"date":"2023-07-26","o":5826.0,"h":5826.0,"l":5731.0,"c":5780.0,"v":778.0,"dr":-0.0022,"sa":0.3489},{"date":"2023-07-27","o":5837.0,"h":5927.0,"l":5756.5,"c":5781.5,"v":771.0,"dr":0.0003,"sa":0.3455},{"date":"2023-07-28","o":5750.0,"h":5750.0,"l":5650.0,"c":5736.0,"v":1826.0,"dr":-0.0079,"sa":0.3457},{"date":"2023-07-31","o":6000.0,"h":6000.0,"l":5667.5,"c":5721.0,"v":806.0,"dr":-0.0026,"sa":0.3364},{"date":"2023-08-01","o":5780.0,"h":5925.0,"l":5780.0,"c":5901.0,"v":806.0,"dr":0.0315,"sa":0.3362},{"date":"2023-08-02","o":5957.5,"h":6024.0,"l":5875.0,"c":5992.5,"v":574.0,"dr":0.0155,"sa":0.3364},{"date":"2023-08-03","o":6000.0,"h":6189.0,"l":6000.0,"c":6171.0,"v":787.0,"dr":0.0298,"sa":0.3375},{"date":"2023-08-04","o":6200.0,"h":6248.5,"l":6136.0,"c":6179.0,"v":1184.0,"dr":0.0013,"sa":0.3372},{"date":"2023-08-07","o":6200.0,"h":6352.5,"l":6200.0,"c":6349.0,"v":1528.0,"dr":0.0275,"sa":0.3364},{"date":"2023-08-08","o":6349.0,"h":6448.5,"l":6270.0,"c":6290.0,"v":1221.0,"dr":-0.0093,"sa":0.3227},{"date":"2023-08-09","o":6370.0,"h":6370.0,"l":6254.0,"c":6280.0,"v":1182.0,"dr":-0.0016,"sa":0.3215},{"date":"2023-08-10","o":6336.0,"h":6440.0,"l":6336.0,"c":6427.5,"v":977.0,"dr":0.0235,"sa":0.3219},{"date":"2023-08-11","o":6500.0,"h":6515.0,"l":6352.5,"c":6479.5,"v":1358.0,"dr":0.0081,"sa":0.3214},{"date":"2023-08-14","o":6500.0,"h":7138.0,"l":6500.0,"c":7056.5,"v":3009.0,"dr":0.0891,"sa":0.3326},{"date":"2023-08-15","o":7310.0,"h":7500.0,"l":7049.0,"c":7490.5,"v":2414.0,"dr":0.0615,"sa":0.3353},{"date":"2023-08-16","o":7588.0,"h":7701.0,"l":7559.5,"c":7689.5,"v":3689.0,"dr":0.0266,"sa":0.336},{"date":"2023-08-17","o":7703.0,"h":8400.0,"l":7703.0,"c":8176.0,"v":6071.0,"dr":0.0633,"sa":0.341},{"date":"2023-08-18","o":8176.0,"h":8296.0,"l":8098.0,"c":8246.0,"v":2275.0,"dr":0.0086,"sa":0.3407},{"date":"2023-08-22","o":8200.0,"h":8364.5,"l":8199.5,"c":8266.5,"v":3780.0,"dr":0.0025,"sa":0.3405},{"date":"2023-08-23","o":8388.0,"h":8400.0,"l":8213.5,"c":8362.5,"v":1042.0,"dr":0.0116,"sa":0.3404},{"date":"2023-08-24","o":8369.0,"h":8481.5,"l":8327.5,"c":8411.5,"v":2258.0,"dr":0.0059,"sa":0.3403},{"date":"2023-08-25","o":8410.0,"h":8625.5,"l":8410.0,"c":8615.5,"v":870.0,"dr":0.0243,"sa":0.3408},{"date":"2023-08-28","o":8600.0,"h":8875.5,"l":8600.0,"c":8806.0,"v":2556.0,"dr":0.0221,"sa":0.3328},{"date":"2023-08-29","o":9050.0,"h":9350.0,"l":8825.5,"c":9241.0,"v":7418.0,"dr":0.0494,"sa":0.3357},{"date":"2023-08-30","o":9350.0,"h":9350.0,"l":8932.0,"c":9147.5,"v":1924.0,"dr":-0.0101,"sa":0.3341},{"date":"2023-08-31","o":9251.5,"h":9251.5,"l":8899.0,"c":8942.0,"v":880.0,"dr":-0.0225,"sa":0.3351},{"date":"2023-09-01","o":9200.0,"h":9200.0,"l":8817.0,"c":8880.0,"v":645.0,"dr":-0.0069,"sa":0.335},{"date":"2023-09-04","o":8500.5,"h":9326.5,"l":8500.0,"c":8905.5,"v":478.0,"dr":0.0029,"sa":0.3349},{"date":"2023-09-05","o":9350.0,"h":9350.0,"l":8605.0,"c":8682.0,"v":3016.0,"dr":-0.0251,"sa":0.3337},{"date":"2023-09-06","o":8681.0,"h":8819.5,"l":8680.0,"c":8738.0,"v":555.0,"dr":0.0065,"sa":0.3334},{"date":"2023-09-07","o":8732.0,"h":8745.0,"l":8370.5,"c":8375.5,"v":4138.0,"dr":-0.0415,"sa":0.3365},{"date":"2023-09-08","o":8000.5,"h":8454.5,"l":8000.5,"c":8321.5,"v":1290.0,"dr":-0.0064,"sa":0.3365},{"date":"2023-09-11","o":8322.0,"h":8421.5,"l":8265.5,"c":8367.0,"v":624.0,"dr":0.0055,"sa":0.336},{"date":"2023-09-12","o":8726.0,"h":8726.0,"l":8310.0,"c":8370.0,"v":1248.0,"dr":0.0004,"sa":0.3357},{"date":"2023-09-13","o":8370.0,"h":8436.5,"l":8305.0,"c":8340.0,"v":1088.0,"dr":-0.0036,"sa":0.3351},{"date":"2023-09-14","o":8100.0,"h":8402.0,"l":8100.0,"c":8343.0,"v":594.0,"dr":0.0004,"sa":0.3351},{"date":"2023-09-15","o":8305.0,"h":8325.0,"l":8159.5,"c":8263.0,"v":536.0,"dr":-0.0096,"sa":0.3354},{"date":"2023-09-18","o":8316.0,"h":8316.0,"l":8177.0,"c":8278.5,"v":284.0,"dr":0.0019,"sa":0.3354},{"date":"2023-09-19","o":8229.5,"h":8235.5,"l":8127.0,"c":8230.0,"v":449.0,"dr":-0.0059,"sa":0.3355},{"date":"2023-09-20","o":8301.5,"h":8315.0,"l":8196.0,"c":8187.0,"v":326.0,"dr":-0.0052,"sa":0.331},{"date":"2023-09-21","o":8029.0,"h":8038.5,"l":7896.5,"c":7986.0,"v":1082.0,"dr":-0.0246,"sa":0.3323},{"date":"2023-09-22","o":7974.0,"h":8100.5,"l":7970.0,"c":8092.5,"v":1062.0,"dr":0.0133,"sa":0.3312},{"date":"2023-09-25","o":8019.5,"h":8152.0,"l":8010.5,"c":8150.0,"v":390.0,"dr":0.0071,"sa":0.331},{"date":"2023-09-26","o":8200.0,"h":8222.0,"l":8084.0,"c":8147.0,"v":659.0,"dr":-0.0004,"sa":0.331},{"date":"2023-09-27","o":8178.0,"h":8434.0,"l":8138.0,"c":8418.0,"v":708.0,"dr":0.0333,"sa":0.3319},{"date":"2023-09-28","o":8419.0,"h":8849.5,"l":8419.0,"c":8792.5,"v":1112.0,"dr":0.0445,"sa":0.3337},{"date":"2023-09-29","o":8970.0,"h":8999.5,"l":8652.5,"c":8881.0,"v":3204.0,"dr":0.0101,"sa":0.3337},{"date":"2023-10-02","o":8997.5,"h":9084.0,"l":8930.0,"c":9035.5,"v":2041.0,"dr":0.0174,"sa":0.3325},{"date":"2023-10-03","o":8997.5,"h":9084.0,"l":8930.0,"c":9035.5,"v":0.0,"dr":0.0,"sa":0.3325},{"date":"2023-10-04","o":9244.0,"h":9682.5,"l":9244.0,"c":9682.5,"v":1762.0,"dr":0.0716,"sa":0.3384},{"date":"2023-10-05","o":9683.0,"h":10000.0,"l":9000.0,"c":9803.0,"v":1441.0,"dr":0.0124,"sa":0.338},{"date":"2023-10-06","o":10000.0,"h":10000.0,"l":9269.0,"c":9313.5,"v":1286.0,"dr":-0.0499,"sa":0.3418},{"date":"2023-10-09","o":9316.0,"h":9683.5,"l":9291.0,"c":9527.0,"v":1443.0,"dr":0.0229,"sa":0.3422},{"date":"2023-10-10","o":9450.0,"h":10621.0,"l":9450.0,"c":10224.5,"v":2930.0,"dr":0.0732,"sa":0.3481},{"date":"2023-10-11","o":10500.0,"h":10500.0,"l":9628.5,"c":9960.5,"v":1758.0,"dr":-0.0258,"sa":0.3495},{"date":"2023-10-12","o":9970.0,"h":10999.0,"l":9900.0,"c":10706.5,"v":1969.0,"dr":0.0749,"sa":0.3563},{"date":"2023-10-17","o":10800.0,"h":10800.0,"l":10255.0,"c":10410.5,"v":2383.0,"dr":-0.0276,"sa":0.3568},{"date":"2023-10-18","o":10411.0,"h":10660.0,"l":10193.0,"c":10257.0,"v":1389.0,"dr":-0.0147,"sa":0.3522},{"date":"2023-10-19","o":10361.5,"h":10421.0,"l":9964.5,"c":10055.0,"v":2903.0,"dr":-0.0197,"sa":0.3531},{"date":"2023-10-20","o":10408.5,"h":10747.5,"l":10274.5,"c":10568.5,"v":2745.0,"dr":0.0511,"sa":0.3525},{"date":"2023-10-23","o":11000.0,"h":11000.0,"l":9300.0,"c":9400.0,"v":956.0,"dr":-0.1106,"sa":0.3703},{"date":"2023-10-24","o":9800.0,"h":10188.0,"l":8756.0,"c":8905.5,"v":331.0,"dr":-0.0526,"sa":0.3748},{"date":"2023-10-25","o":9000.0,"h":9463.5,"l":8672.0,"c":9266.5,"v":836.0,"dr":0.0405,"sa":0.3764},{"date":"2023-10-26","o":9500.0,"h":9500.0,"l":8865.0,"c":9049.0,"v":320.0,"dr":-0.0235,"sa":0.3775},{"date":"2023-10-27","o":9050.0,"h":9050.0,"l":8791.5,"c":8795.0,"v":477.0,"dr":-0.0281,"sa":0.3786},{"date":"2023-10-30","o":8670.0,"h":8900.0,"l":8542.0,"c":8680.5,"v":376.0,"dr":-0.013,"sa":0.3783},{"date":"2023-10-31","o":8800.0,"h":9000.0,"l":8680.5,"c":8920.0,"v":252.0,"dr":0.0276,"sa":0.3787},{"date":"2023-11-01","o":9000.0,"h":9236.0,"l":8759.0,"c":9210.0,"v":1076.0,"dr":0.0325,"sa":0.3791},{"date":"2023-11-02","o":9200.0,"h":9447.5,"l":9134.0,"c":9345.0,"v":860.0,"dr":0.0147,"sa":0.3792},{"date":"2023-11-03","o":9330.0,"h":9391.0,"l":9156.0,"c":9291.0,"v":3486.0,"dr":-0.0058,"sa":0.3793},{"date":"2023-11-07","o":9205.0,"h":9246.5,"l":8937.0,"c":9139.0,"v":793.0,"dr":-0.0164,"sa":0.3785},{"date":"2023-11-08","o":9300.0,"h":9700.0,"l":8800.0,"c":8850.0,"v":584.0,"dr":-0.0316,"sa":0.3802},{"date":"2023-11-09","o":8850.0,"h":9075.0,"l":8492.0,"c":9008.0,"v":502.0,"dr":0.0179,"sa":0.3799},{"date":"2023-11-10","o":9000.0,"h":9418.0,"l":9000.0,"c":9233.5,"v":4426.0,"dr":0.025,"sa":0.3797},{"date":"2023-11-13","o":9233.0,"h":9695.0,"l":9155.5,"c":9211.0,"v":642.0,"dr":-0.0024,"sa":0.3795},{"date":"2023-11-14","o":9155.0,"h":9579.0,"l":9150.0,"c":9291.0,"v":2140.0,"dr":0.0087,"sa":0.3795},{"date":"2023-11-15","o":9579.0,"h":9579.0,"l":9182.0,"c":9317.5,"v":12145.0,"dr":0.0029,"sa":0.3795},{"date":"2023-11-16","o":8890.0,"h":8890.0,"l":8103.5,"c":8194.5,"v":43237.0,"dr":-0.1205,"sa":0.3998},{"date":"2023-11-17","o":8400.0,"h":8786.0,"l":8105.0,"c":8436.5,"v":27912.0,"dr":0.0295,"sa":0.4003},{"date":"2023-11-21","o":9100.0,"h":9200.0,"l":8450.0,"c":8510.0,"v":3597.0,"dr":0.0087,"sa":0.3987},{"date":"2023-11-22","o":8600.0,"h":9450.0,"l":8450.0,"c":9100.5,"v":4993.0,"dr":0.0694,"sa":0.4038},{"date":"2023-11-23","o":9000.0,"h":9190.0,"l":9000.0,"c":9188.5,"v":1525.0,"dr":0.0097,"sa":0.4038},{"date":"2023-11-24","o":9188.5,"h":10120.0,"l":8922.0,"c":9197.5,"v":14980.0,"dr":0.001,"sa":0.4029},{"date":"2023-11-27","o":9198.5,"h":9600.0,"l":8000.0,"c":8272.0,"v":5249.0,"dr":-0.1006,"sa":0.4165},{"date":"2023-11-28","o":8300.0,"h":8300.0,"l":7600.5,"c":8100.0,"v":5972.0,"dr":-0.0208,"sa":0.4105},{"date":"2023-11-29","o":8100.0,"h":8474.0,"l":7550.0,"c":7958.5,"v":5927.0,"dr":-0.0175,"sa":0.4106},{"date":"2023-11-30","o":8101.0,"h":8489.0,"l":7700.0,"c":8155.0,"v":4774.0,"dr":0.0247,"sa":0.4111},{"date":"2023-12-01","o":8450.0,"h":9200.0,"l":8000.0,"c":8994.0,"v":6286.0,"dr":0.1029,"sa":0.4226},{"date":"2023-12-04","o":9070.0,"h":9100.0,"l":8200.0,"c":8507.5,"v":4058.0,"dr":-0.0541,"sa":0.4266},{"date":"2023-12-05","o":8550.0,"h":8777.5,"l":8300.0,"c":8807.0,"v":3992.0,"dr":0.0352,"sa":0.4275},{"date":"2023-12-06","o":8807.0,"h":9006.0,"l":8640.0,"c":8990.0,"v":5500.0,"dr":0.0208,"sa":0.4272},{"date":"2023-12-07","o":9055.5,"h":9730.5,"l":8990.0,"c":9670.0,"v":9720.0,"dr":0.0756,"sa":0.4309},{"date":"2023-12-11","o":9900.0,"h":10109.5,"l":9422.0,"c":9921.0,"v":11165.0,"dr":0.026,"sa":0.4309},{"date":"2023-12-12","o":10300.0,"h":10390.0,"l":9800.0,"c":10266.0,"v":6349.0,"dr":0.0348,"sa":0.4318},{"date":"2023-12-13","o":10500.0,"h":11000.0,"l":9310.0,"c":9919.0,"v":3310.0,"dr":-0.0338,"sa":0.4335},{"date":"2023-12-14","o":10000.0,"h":10198.0,"l":9586.0,"c":10021.5,"v":3374.0,"dr":0.0103,"sa":0.4335},{"date":"2023-12-15","o":10400.0,"h":10400.0,"l":9780.0,"c":9898.5,"v":2972.0,"dr":-0.0123,"sa":0.4338},{"date":"2023-12-18","o":9900.0,"h":10000.0,"l":9350.0,"c":9460.5,"v":2509.0,"dr":-0.0442,"sa":0.4363},{"date":"2023-12-19","o":9488.0,"h":9806.0,"l":9488.0,"c":9517.0,"v":3468.0,"dr":0.006,"sa":0.4363},{"date":"2023-12-20","o":9879.0,"h":9879.0,"l":9383.5,"c":9403.0,"v":3515.0,"dr":-0.012,"sa":0.4366},{"date":"2023-12-21","o":9380.0,"h":9638.5,"l":9229.0,"c":9378.0,"v":3970.0,"dr":-0.0027,"sa":0.4362},{"date":"2023-12-22","o":9380.0,"h":9599.5,"l":8911.5,"c":9416.5,"v":2773.0,"dr":0.0041,"sa":0.4357},{"date":"2023-12-26","o":9300.0,"h":9550.0,"l":8970.0,"c":9043.5,"v":3740.0,"dr":-0.0396,"sa":0.4377},{"date":"2023-12-27","o":9310.0,"h":9310.0,"l":8700.0,"c":8849.5,"v":3179.0,"dr":-0.0215,"sa":0.4385},{"date":"2023-12-28","o":8998.0,"h":9584.0,"l":8850.0,"c":9513.0,"v":4839.0,"dr":0.075,"sa":0.4441},{"date":"2023-12-29","o":9527.5,"h":9997.0,"l":9396.5,"c":9824.5,"v":1975.0,"dr":0.0327,"sa":0.4449},{"date":"2024-01-02","o":9900.0,"h":10299.0,"l":9800.0,"c":10094.0,"v":7973.0,"dr":0.0274,"sa":0.445},{"date":"2024-01-03","o":10100.0,"h":10700.0,"l":9894.0,"c":10622.0,"v":4079.0,"dr":0.0523,"sa":0.4475},{"date":"2024-01-04","o":10699.0,"h":10998.0,"l":10315.0,"c":10900.5,"v":3324.0,"dr":0.0262,"sa":0.4461},{"date":"2024-01-05","o":10950.0,"h":11450.0,"l":10768.5,"c":11375.5,"v":11947.0,"dr":0.0436,"sa":0.4468},{"date":"2024-01-08","o":11388.0,"h":12147.5,"l":10499.0,"c":12070.0,"v":12618.0,"dr":0.0611,"sa":0.45},{"date":"2024-01-09","o":12000.0,"h":12300.0,"l":11500.0,"c":11930.0,"v":8336.0,"dr":-0.0116,"sa":0.4504},{"date":"2024-01-10","o":12000.0,"h":12409.0,"l":11500.0,"c":11921.5,"v":8304.0,"dr":-0.0007,"sa":0.4504},{"date":"2024-01-11","o":12000.0,"h":12140.0,"l":11320.5,"c":11612.0,"v":1901.0,"dr":-0.026,"sa":0.4515},{"date":"2024-01-12","o":11612.0,"h":11821.0,"l":11200.5,"c":11371.0,"v":1698.0,"dr":-0.0208,"sa":0.4522},{"date":"2024-01-15","o":11380.0,"h":11850.0,"l":11180.0,"c":11821.5,"v":1049.0,"dr":0.0396,"sa":0.4527},{"date":"2024-01-16","o":12000.0,"h":12390.0,"l":11457.0,"c":12238.5,"v":3528.0,"dr":0.0353,"sa":0.4531},{"date":"2024-01-17","o":12382.0,"h":12934.5,"l":12150.0,"c":12754.0,"v":4459.0,"dr":0.0421,"sa":0.4537},{"date":"2024-01-18","o":13100.0,"h":13362.0,"l":12800.0,"c":13026.5,"v":2084.0,"dr":0.0214,"sa":0.4499},{"date":"2024-01-19","o":13059.0,"h":13499.0,"l":12970.5,"c":13442.0,"v":13789.0,"dr":0.0319,"sa":0.4493},{"date":"2024-01-22","o":13500.0,"h":13803.0,"l":13355.0,"c":13523.5,"v":3182.0,"dr":0.0061,"sa":0.4493},{"date":"2024-01-23","o":13950.0,"h":13950.0,"l":12825.5,"c":13338.0,"v":1519.0,"dr":-0.0137,"sa":0.4486},{"date":"2024-01-24","o":13360.0,"h":13850.0,"l":13076.5,"c":13393.0,"v":883.0,"dr":0.0041,"sa":0.4486},{"date":"2024-01-25","o":13500.0,"h":13871.0,"l":12950.0,"c":13429.0,"v":1088.0,"dr":0.0027,"sa":0.4473},{"date":"2024-01-26","o":13800.0,"h":13900.0,"l":12729.0,"c":12950.0,"v":1944.0,"dr":-0.0357,"sa":0.4485},{"date":"2024-01-29","o":13031.0,"h":13250.5,"l":12799.0,"c":13200.0,"v":1321.0,"dr":0.0193,"sa":0.4449},{"date":"2024-01-30","o":13200.0,"h":13436.5,"l":13078.5,"c":13187.5,"v":2233.0,"dr":-0.0009,"sa":0.4448},{"date":"2024-01-31","o":13180.0,"h":13499.5,"l":12375.0,"c":12542.5,"v":3176.0,"dr":-0.0489,"sa":0.4477},{"date":"2024-02-01","o":12542.5,"h":13000.0,"l":12501.0,"c":12975.0,"v":1900.0,"dr":0.0345,"sa":0.4483},{"date":"2024-02-02","o":13200.0,"h":13236.5,"l":12728.5,"c":12969.5,"v":2834.0,"dr":-0.0004,"sa":0.4482},{"date":"2024-02-05","o":12999.0,"h":13600.0,"l":12609.0,"c":12703.5,"v":2069.0,"dr":-0.0205,"sa":0.4487},{"date":"2024-02-06","o":12657.0,"h":13221.5,"l":12510.0,"c":12553.0,"v":1304.0,"dr":-0.0118,"sa":0.4489},{"date":"2024-02-07","o":12480.0,"h":12880.0,"l":11901.0,"c":12560.5,"v":1098.0,"dr":0.0006,"sa":0.449},{"date":"2024-02-08","o":12500.0,"h":12884.0,"l":12424.0,"c":12443.5,"v":1080.0,"dr":-0.0093,"sa":0.449},{"date":"2024-02-09","o":12980.0,"h":12980.0,"l":12327.5,"c":12361.5,"v":2197.0,"dr":-0.0066,"sa":0.4492},{"date":"2024-02-14","o":12325.0,"h":12520.0,"l":11641.5,"c":11861.0,"v":4632.0,"dr":-0.0405,"sa":0.4515},{"date":"2024-02-15","o":11597.0,"h":11680.5,"l":11000.0,"c":11413.0,"v":4163.0,"dr":-0.0378,"sa":0.4535},{"date":"2024-02-16","o":11413.0,"h":11413.0,"l":10525.5,"c":10838.0,"v":5123.0,"dr":-0.0504,"sa":0.4564},{"date":"2024-02-19","o":10500.0,"h":11000.0,"l":10251.0,"c":10925.5,"v":950.0,"dr":0.0081,"sa":0.4556},{"date":"2024-02-20","o":11200.0,"h":11288.0,"l":10770.0,"c":10947.5,"v":18286.0,"dr":0.002,"sa":0.4557},{"date":"2024-02-21","o":10757.0,"h":11000.0,"l":10501.0,"c":10762.5,"v":896.0,"dr":-0.0169,"sa":0.4556},{"date":"2024-02-22","o":10400.0,"h":11000.0,"l":10400.0,"c":10615.0,"v":1048.0,"dr":-0.0137,"sa":0.456},{"date":"2024-02-23","o":10615.0,"h":10980.0,"l":10424.0,"c":10946.5,"v":1119.0,"dr":0.0312,"sa":0.4567},{"date":"2024-02-26","o":10960.0,"h":11399.5,"l":10552.5,"c":10632.5,"v":959.0,"dr":-0.0287,"sa":0.4579},{"date":"2024-02-27","o":10600.0,"h":10689.5,"l":10443.0,"c":10452.5,"v":1943.0,"dr":-0.0169,"sa":0.4584},{"date":"2024-02-28","o":10420.0,"h":10609.0,"l":10266.5,"c":10360.0,"v":968.0,"dr":-0.0088,"sa":0.4586},{"date":"2024-02-29","o":10360.0,"h":10587.0,"l":10310.0,"c":10303.0,"v":2150.0,"dr":-0.0055,"sa":0.4552},{"date":"2024-03-01","o":10700.0,"h":10892.5,"l":10269.0,"c":10471.0,"v":1504.0,"dr":0.0163,"sa":0.4554},{"date":"2024-03-04","o":10800.0,"h":10800.0,"l":10218.5,"c":10535.0,"v":7560.0,"dr":0.0061,"sa":0.453},{"date":"2024-03-05","o":10536.0,"h":10749.5,"l":10201.0,"c":10210.0,"v":2039.0,"dr":-0.0308,"sa":0.4544},{"date":"2024-03-06","o":10250.0,"h":10350.0,"l":9774.5,"c":10025.0,"v":1417.0,"dr":-0.0181,"sa":0.4543},{"date":"2024-03-07","o":10045.0,"h":10183.0,"l":9864.0,"c":10100.0,"v":871.0,"dr":0.0075,"sa":0.4542},{"date":"2024-03-08","o":10365.0,"h":10453.5,"l":10003.0,"c":10398.5,"v":1947.0,"dr":0.0296,"sa":0.4549},{"date":"2024-03-11","o":10500.0,"h":10500.0,"l":10224.0,"c":10276.5,"v":1973.0,"dr":-0.0117,"sa":0.4552},{"date":"2024-03-12","o":10250.0,"h":11060.0,"l":10250.0,"c":10700.5,"v":1874.0,"dr":0.0413,"sa":0.4566},{"date":"2024-03-13","o":10800.0,"h":10933.0,"l":10460.0,"c":10520.0,"v":1937.0,"dr":-0.0169,"sa":0.4569},{"date":"2024-03-14","o":10500.0,"h":10642.5,"l":10500.0,"c":10577.5,"v":969.0,"dr":0.0055,"sa":0.4569},{"date":"2024-03-15","o":10580.0,"h":10595.5,"l":10326.0,"c":10518.0,"v":1793.0,"dr":-0.0056,"sa":0.4565},{"date":"2024-03-18","o":10405.0,"h":10675.0,"l":10405.0,"c":10594.0,"v":1419.0,"dr":0.0072,"sa":0.4558},{"date":"2024-03-19","o":10596.0,"h":10721.5,"l":10572.0,"c":10656.5,"v":1536.0,"dr":0.0059,"sa":0.4552},{"date":"2024-03-20","o":10750.0,"h":10891.5,"l":10667.5,"c":10848.0,"v":1853.0,"dr":0.018,"sa":0.4552},{"date":"2024-03-21","o":11017.5,"h":11100.5,"l":10927.0,"c":10967.0,"v":2050.0,"dr":0.011,"sa":0.4552},{"date":"2024-03-22","o":10960.0,"h":11066.0,"l":10853.0,"c":10905.5,"v":1442.0,"dr":-0.0056,"sa":0.4553},{"date":"2024-03-25","o":10891.0,"h":10900.0,"l":10701.0,"c":10770.5,"v":1730.0,"dr":-0.0124,"sa":0.4556},{"date":"2024-03-26","o":10923.5,"h":11000.0,"l":10726.5,"c":10878.5,"v":1334.0,"dr":0.01,"sa":0.4547},{"date":"2024-03-27","o":10900.0,"h":11030.5,"l":10689.5,"c":10780.0,"v":1425.0,"dr":-0.0091,"sa":0.4548},{"date":"2024-04-03","o":10796.0,"h":10796.0,"l":10387.0,"c":10435.5,"v":2388.0,"dr":-0.032,"sa":0.4563},{"date":"2024-04-04","o":10590.5,"h":10692.5,"l":10128.5,"c":10144.0,"v":3455.0,"dr":-0.0279,"sa":0.4571},{"date":"2024-04-05","o":10150.0,"h":10224.0,"l":9932.5,"c":10166.5,"v":2525.0,"dr":0.0022,"sa":0.4563},{"date":"2024-04-08","o":10100.0,"h":10252.5,"l":9956.0,"c":9975.0,"v":1379.0,"dr":-0.0188,"sa":0.4566},{"date":"2024-04-09","o":9970.0,"h":10470.0,"l":9970.0,"c":10446.0,"v":2851.0,"dr":0.0472,"sa":0.4583},{"date":"2024-04-10","o":10100.0,"h":10315.0,"l":10100.0,"c":10312.5,"v":1219.0,"dr":-0.0128,"sa":0.4585},{"date":"2024-04-11","o":10267.0,"h":10414.0,"l":10259.5,"c":10389.5,"v":2114.0,"dr":0.0075,"sa":0.4578},{"date":"2024-04-12","o":10390.0,"h":10390.0,"l":10154.5,"c":10161.5,"v":1275.0,"dr":-0.0219,"sa":0.4582},{"date":"2024-04-15","o":9770.5,"h":10548.5,"l":9770.5,"c":10334.5,"v":1842.0,"dr":0.017,"sa":0.4582},{"date":"2024-04-16","o":10250.0,"h":10445.5,"l":10250.0,"c":10300.0,"v":2500.0,"dr":-0.0033,"sa":0.4581},{"date":"2024-04-17","o":10417.0,"h":10417.0,"l":10117.5,"c":10151.0,"v":1177.0,"dr":-0.0145,"sa":0.4585},{"date":"2024-04-18","o":10100.0,"h":10259.5,"l":10100.0,"c":10227.0,"v":1126.0,"dr":0.0075,"sa":0.4585},{"date":"2024-04-19","o":10350.0,"h":10350.0,"l":10161.5,"c":10300.0,"v":694.0,"dr":0.0071,"sa":0.4578},{"date":"2024-04-22","o":10311.5,"h":10311.5,"l":10181.0,"c":10200.0,"v":977.0,"dr":-0.0097,"sa":0.4566},{"date":"2024-04-23","o":10150.0,"h":10275.0,"l":10150.0,"c":10189.5,"v":1774.0,"dr":-0.001,"sa":0.4566},{"date":"2024-04-24","o":10125.0,"h":10210.0,"l":10094.0,"c":10194.0,"v":817.0,"dr":0.0004,"sa":0.4563},{"date":"2024-04-25","o":10500.0,"h":10500.0,"l":10115.5,"c":10390.0,"v":1209.0,"dr":0.0192,"sa":0.4564},{"date":"2024-04-26","o":10327.0,"h":10475.0,"l":10327.0,"c":10370.0,"v":1082.0,"dr":-0.0019,"sa":0.4565},{"date":"2024-04-29","o":10450.0,"h":10506.0,"l":10352.5,"c":10386.5,"v":995.0,"dr":0.0016,"sa":0.4548},{"date":"2024-04-30","o":10386.5,"h":10390.0,"l":10225.5,"c":10250.5,"v":3951.0,"dr":-0.0131,"sa":0.4538},{"date":"2024-05-02","o":10360.0,"h":10485.5,"l":10192.0,"c":10470.5,"v":1156.0,"dr":0.0215,"sa":0.4538},{"date":"2024-05-03","o":10589.5,"h":10639.0,"l":10477.0,"c":10584.0,"v":1422.0,"dr":0.0108,"sa":0.4515},{"date":"2024-05-06","o":10588.0,"h":10604.0,"l":10344.0,"c":10433.5,"v":1434.0,"dr":-0.0142,"sa":0.4513},{"date":"2024-05-07","o":10450.0,"h":10578.5,"l":10262.5,"c":10362.5,"v":1898.0,"dr":-0.0068,"sa":0.4514},{"date":"2024-05-08","o":10360.0,"h":10468.5,"l":10293.5,"c":10361.5,"v":2426.0,"dr":-0.0001,"sa":0.4514},{"date":"2024-05-09","o":10288.0,"h":10398.0,"l":10288.0,"c":10349.5,"v":1456.0,"dr":-0.0012,"sa":0.4499},{"date":"2024-05-10","o":10398.0,"h":10420.5,"l":10315.0,"c":10347.0,"v":1260.0,"dr":-0.0002,"sa":0.4498},{"date":"2024-05-13","o":10402.0,"h":10538.0,"l":10402.0,"c":10470.0,"v":1898.0,"dr":0.0119,"sa":0.4497},{"date":"2024-05-14","o":10550.0,"h":10658.5,"l":10385.5,"c":10654.0,"v":3859.0,"dr":0.0176,"sa":0.4486},{"date":"2024-05-15","o":10700.0,"h":10891.5,"l":10661.0,"c":10891.5,"v":3010.0,"dr":0.0223,"sa":0.4489},{"date":"2024-05-16","o":11000.0,"h":11000.0,"l":10549.0,"c":10635.0,"v":3979.0,"dr":-0.0236,"sa":0.449},{"date":"2024-05-17","o":10622.0,"h":10702.5,"l":10553.0,"c":10658.0,"v":1461.0,"dr":0.0022,"sa":0.449},{"date":"2024-05-20","o":10677.0,"h":10722.0,"l":10386.0,"c":10710.5,"v":3826.0,"dr":0.0049,"sa":0.4489},{"date":"2024-05-21","o":10750.0,"h":11270.5,"l":10698.5,"c":11213.0,"v":1700.0,"dr":0.0469,"sa":0.4509},{"date":"2024-05-22","o":11270.0,"h":11989.0,"l":11232.5,"c":11933.5,"v":7306.0,"dr":0.0643,"sa":0.4548},{"date":"2024-05-23","o":12000.0,"h":12130.0,"l":11570.0,"c":11673.5,"v":9316.0,"dr":-0.0218,"sa":0.4542},{"date":"2024-05-24","o":11716.0,"h":11950.0,"l":11389.5,"c":11437.0,"v":3353.0,"dr":-0.0203,"sa":0.4546},{"date":"2024-05-27","o":11437.0,"h":11838.0,"l":10997.5,"c":11677.0,"v":296.0,"dr":0.021,"sa":0.4549},{"date":"2024-05-28","o":11690.0,"h":11690.0,"l":11271.0,"c":11482.0,"v":1343.0,"dr":-0.0167,"sa":0.455},{"date":"2024-05-29","o":11482.0,"h":11482.0,"l":11051.5,"c":11188.5,"v":1046.0,"dr":-0.0256,"sa":0.4549},{"date":"2024-05-30","o":11000.0,"h":11303.5,"l":10545.0,"c":11256.5,"v":1510.0,"dr":0.0061,"sa":0.4547},{"date":"2024-05-31","o":11350.0,"h":11629.5,"l":11136.5,"c":11614.5,"v":4111.0,"dr":0.0318,"sa":0.4555},{"date":"2024-06-03","o":11850.0,"h":12136.5,"l":11615.0,"c":12101.0,"v":2372.0,"dr":0.0419,"sa":0.457},{"date":"2024-06-04","o":12300.0,"h":12603.5,"l":12170.0,"c":12456.5,"v":2932.0,"dr":0.0294,"sa":0.4573},{"date":"2024-06-05","o":12456.0,"h":12456.0,"l":11910.0,"c":12057.5,"v":3932.0,"dr":-0.032,"sa":0.4567},{"date":"2024-06-06","o":12111.0,"h":12277.0,"l":12000.0,"c":12005.0,"v":2379.0,"dr":-0.0044,"sa":0.456},{"date":"2024-06-07","o":12005.0,"h":12147.0,"l":11880.0,"c":12039.0,"v":1006.0,"dr":0.0028,"sa":0.456},{"date":"2024-06-10","o":12200.0,"h":12200.0,"l":11800.5,"c":11964.5,"v":2727.0,"dr":-0.0062,"sa":0.456},{"date":"2024-06-11","o":11952.0,"h":11996.5,"l":11800.0,"c":11977.0,"v":2229.0,"dr":0.001,"sa":0.456},{"date":"2024-06-12","o":11977.0,"h":12192.5,"l":11716.0,"c":11894.5,"v":1669.0,"dr":-0.0069,"sa":0.4561},{"date":"2024-06-13","o":11600.0,"h":12209.5,"l":11108.5,"c":11620.0,"v":2029.0,"dr":-0.0231,"sa":0.4566},{"date":"2024-06-14","o":11354.5,"h":11615.0,"l":11322.5,"c":11594.5,"v":1020.0,"dr":-0.0022,"sa":0.4567},{"date":"2024-06-18","o":11594.0,"h":12499.5,"l":11551.5,"c":11611.0,"v":1138.0,"dr":0.0014,"sa":0.4567},{"date":"2024-06-19","o":11590.0,"h":12200.0,"l":11186.0,"c":12189.5,"v":1008.0,"dr":0.0498,"sa":0.4589},{"date":"2024-06-24","o":12189.0,"h":12850.0,"l":12189.0,"c":12443.5,"v":1978.0,"dr":0.0208,"sa":0.4589},{"date":"2024-06-25","o":12394.0,"h":12590.0,"l":12391.5,"c":12416.5,"v":1760.0,"dr":-0.0022,"sa":0.459},{"date":"2024-06-26","o":12478.0,"h":12645.0,"l":12347.5,"c":12586.0,"v":2160.0,"dr":0.0137,"sa":0.4591},{"date":"2024-06-27","o":12599.0,"h":12772.0,"l":12599.0,"c":12747.0,"v":1251.0,"dr":0.0128,"sa":0.4582},{"date":"2024-06-28","o":12800.0,"h":12950.0,"l":12747.5,"c":12887.5,"v":1314.0,"dr":0.011,"sa":0.4582},{"date":"2024-07-01","o":13000.0,"h":13476.0,"l":13000.0,"c":13392.0,"v":2478.0,"dr":0.0391,"sa":0.4589},{"date":"2024-07-02","o":13400.0,"h":13795.0,"l":13350.5,"c":13490.0,"v":3195.0,"dr":0.0073,"sa":0.4587},{"date":"2024-07-03","o":13550.0,"h":13550.0,"l":12991.5,"c":13496.0,"v":1613.0,"dr":0.0004,"sa":0.4586},{"date":"2024-07-04","o":13470.0,"h":13982.0,"l":13000.0,"c":13471.5,"v":977.0,"dr":-0.0018,"sa":0.4584},{"date":"2024-07-05","o":13550.0,"h":13550.0,"l":12931.5,"c":13047.0,"v":4037.0,"dr":-0.0315,"sa":0.4597},{"date":"2024-07-08","o":13100.0,"h":13143.5,"l":12717.0,"c":12801.0,"v":2335.0,"dr":-0.0189,"sa":0.4599},{"date":"2024-07-10","o":12800.0,"h":12900.0,"l":12575.0,"c":12825.0,"v":989.0,"dr":0.0019,"sa":0.4598},{"date":"2024-07-11","o":13000.0,"h":13300.0,"l":12875.0,"c":13275.0,"v":1545.0,"dr":0.0351,"sa":0.4606},{"date":"2024-07-12","o":13375.0,"h":13750.0,"l":13375.0,"c":13500.0,"v":4675.0,"dr":0.0169,"sa":0.4607},{"date":"2024-07-15","o":13500.0,"h":13500.0,"l":12325.0,"c":12350.0,"v":2196.0,"dr":-0.0852,"sa":0.4693},{"date":"2024-07-16","o":12400.0,"h":12400.0,"l":11900.0,"c":12250.0,"v":1736.0,"dr":-0.0081,"sa":0.4693},{"date":"2024-07-17","o":12325.0,"h":12850.0,"l":12200.0,"c":12675.0,"v":9577.0,"dr":0.0347,"sa":0.4703},{"date":"2024-07-18","o":12650.0,"h":12900.0,"l":12650.0,"c":12700.0,"v":4698.0,"dr":0.002,"sa":0.4703},{"date":"2024-07-19","o":12675.0,"h":12700.0,"l":12450.0,"c":12525.0,"v":965.0,"dr":-0.0138,"sa":0.4706},{"date":"2024-07-22","o":12525.0,"h":12675.0,"l":12400.0,"c":12425.0,"v":3213.0,"dr":-0.008,"sa":0.4707},{"date":"2024-07-23","o":12475.0,"h":12550.0,"l":12350.0,"c":12400.0,"v":762.0,"dr":-0.002,"sa":0.4703},{"date":"2024-07-24","o":12325.0,"h":12575.0,"l":12300.0,"c":12500.0,"v":808.0,"dr":0.0081,"sa":0.469},{"date":"2024-07-25","o":12500.0,"h":12950.0,"l":12500.0,"c":12575.0,"v":2664.0,"dr":0.006,"sa":0.469},{"date":"2024-07-26","o":12675.0,"h":12700.0,"l":12475.0,"c":12600.0,"v":622.0,"dr":0.002,"sa":0.4688},{"date":"2024-07-29","o":12600.0,"h":12675.0,"l":12350.0,"c":12400.0,"v":993.0,"dr":-0.0159,"sa":0.4692},{"date":"2024-07-30","o":12500.0,"h":12500.0,"l":12100.0,"c":12100.0,"v":828.0,"dr":-0.0242,"sa":0.4697},{"date":"2024-07-31","o":12275.0,"h":12500.0,"l":12050.0,"c":12475.0,"v":1161.0,"dr":0.031,"sa":0.4705},{"date":"2024-08-01","o":12500.0,"h":12650.0,"l":12300.0,"c":12350.0,"v":588.0,"dr":-0.01,"sa":0.4706},{"date":"2024-08-02","o":12350.0,"h":12400.0,"l":12100.0,"c":12350.0,"v":1668.0,"dr":0.0,"sa":0.4706},{"date":"2024-08-05","o":11850.0,"h":12200.0,"l":11275.0,"c":11975.0,"v":3773.0,"dr":-0.0304,"sa":0.4715},{"date":"2024-08-06","o":12000.0,"h":12225.0,"l":12000.0,"c":12100.0,"v":1254.0,"dr":0.0104,"sa":0.4716},{"date":"2024-08-07","o":12100.0,"h":12300.0,"l":11975.0,"c":11975.0,"v":1258.0,"dr":-0.0103,"sa":0.4718},{"date":"2024-08-08","o":12100.0,"h":12225.0,"l":11950.0,"c":12025.0,"v":1351.0,"dr":0.0042,"sa":0.4716},{"date":"2024-08-09","o":11975.0,"h":12075.0,"l":11725.0,"c":11825.0,"v":554.0,"dr":-0.0166,"sa":0.472},{"date":"2024-08-12","o":11700.0,"h":11850.0,"l":11450.0,"c":11550.0,"v":1502.0,"dr":-0.0233,"sa":0.4719},{"date":"2024-08-13","o":11550.0,"h":11625.0,"l":11400.0,"c":11500.0,"v":2008.0,"dr":-0.0043,"sa":0.4718},{"date":"2024-08-14","o":11650.0,"h":11650.0,"l":11425.0,"c":11550.0,"v":8050.0,"dr":0.0043,"sa":0.471},{"date":"2024-08-15","o":12175.0,"h":12675.0,"l":12175.0,"c":12325.0,"v":14577.0,"dr":0.0671,"sa":0.4754},{"date":"2024-08-16","o":12325.0,"h":12875.0,"l":12325.0,"c":12725.0,"v":2254.0,"dr":0.0325,"sa":0.4757},{"date":"2024-08-19","o":12800.0,"h":12925.0,"l":12675.0,"c":12800.0,"v":1933.0,"dr":0.0059,"sa":0.4755},{"date":"2024-08-20","o":12800.0,"h":13050.0,"l":12800.0,"c":13000.0,"v":6854.0,"dr":0.0156,"sa":0.4756},{"date":"2024-08-21","o":13050.0,"h":13075.0,"l":12925.0,"c":13025.0,"v":1629.0,"dr":0.0019,"sa":0.4752},{"date":"2024-08-22","o":13050.0,"h":13150.0,"l":12925.0,"c":12925.0,"v":1584.0,"dr":-0.0077,"sa":0.4753},{"date":"2024-08-23","o":13000.0,"h":13125.0,"l":12975.0,"c":13100.0,"v":1130.0,"dr":0.0135,"sa":0.4675},{"date":"2024-08-26","o":13125.0,"h":13200.0,"l":13050.0,"c":13050.0,"v":1644.0,"dr":-0.0038,"sa":0.4639},{"date":"2024-08-27","o":13050.0,"h":13200.0,"l":13025.0,"c":13125.0,"v":6804.0,"dr":0.0057,"sa":0.4633},{"date":"2024-08-28","o":13075.0,"h":13075.0,"l":12775.0,"c":12875.0,"v":1637.0,"dr":-0.019,"sa":0.4597},{"date":"2024-08-29","o":12975.0,"h":13100.0,"l":12950.0,"c":12950.0,"v":1075.0,"dr":0.0058,"sa":0.4597},{"date":"2024-08-30","o":12925.0,"h":13100.0,"l":12900.0,"c":13150.0,"v":891.0,"dr":0.0154,"sa":0.4599},{"date":"2024-09-02","o":13150.0,"h":13500.0,"l":12425.0,"c":13050.0,"v":367.0,"dr":-0.0076,"sa":0.4599},{"date":"2024-09-03","o":13100.0,"h":13225.0,"l":13000.0,"c":13025.0,"v":2238.0,"dr":-0.0019,"sa":0.4599},{"date":"2024-09-04","o":13000.0,"h":13050.0,"l":12850.0,"c":12875.0,"v":597.0,"dr":-0.0115,"sa":0.4596},{"date":"2024-09-05","o":12975.0,"h":12975.0,"l":12450.0,"c":12525.0,"v":3228.0,"dr":-0.0272,"sa":0.46},{"date":"2024-09-06","o":12575.0,"h":12575.0,"l":12100.0,"c":12200.0,"v":1361.0,"dr":-0.0259,"sa":0.4584},{"date":"2024-09-09","o":12200.0,"h":12325.0,"l":12050.0,"c":12075.0,"v":732.0,"dr":-0.0102,"sa":0.4584},{"date":"2024-09-10","o":12050.0,"h":12225.0,"l":12025.0,"c":12225.0,"v":7179.0,"dr":0.0124,"sa":0.4579},{"date":"2024-09-11","o":12175.0,"h":12325.0,"l":11900.0,"c":12225.0,"v":1011.0,"dr":0.0,"sa":0.4578},{"date":"2024-09-12","o":12225.0,"h":12475.0,"l":12200.0,"c":12425.0,"v":810.0,"dr":0.0164,"sa":0.458},{"date":"2024-09-13","o":12375.0,"h":12625.0,"l":12375.0,"c":12500.0,"v":1041.0,"dr":0.006,"sa":0.4573},{"date":"2024-09-16","o":12600.0,"h":12725.0,"l":12475.0,"c":12725.0,"v":1992.0,"dr":0.018,"sa":0.4575},{"date":"2024-09-17","o":12725.0,"h":12850.0,"l":12550.0,"c":12600.0,"v":976.0,"dr":-0.0098,"sa":0.4556},{"date":"2024-09-18","o":12600.0,"h":12600.0,"l":12475.0,"c":12475.0,"v":477.0,"dr":-0.0099,"sa":0.4557},{"date":"2024-09-19","o":12600.0,"h":12700.0,"l":12500.0,"c":12575.0,"v":687.0,"dr":0.008,"sa":0.4557},{"date":"2024-09-20","o":12725.0,"h":12800.0,"l":12575.0,"c":12750.0,"v":1896.0,"dr":0.0139,"sa":0.4559},{"date":"2024-09-23","o":12800.0,"h":12900.0,"l":12700.0,"c":12750.0,"v":842.0,"dr":0.0,"sa":0.4558},{"date":"2024-09-24","o":13050.0,"h":13050.0,"l":12725.0,"c":12825.0,"v":1782.0,"dr":0.0059,"sa":0.4558},{"date":"2024-09-25","o":12800.0,"h":12925.0,"l":12725.0,"c":12925.0,"v":1551.0,"dr":0.0078,"sa":0.4557},{"date":"2024-09-26","o":12975.0,"h":13075.0,"l":12925.0,"c":12975.0,"v":5051.0,"dr":0.0039,"sa":0.4557},{"date":"2024-09-27","o":12975.0,"h":13175.0,"l":12975.0,"c":13050.0,"v":2934.0,"dr":0.0058,"sa":0.4557},{"date":"2024-09-30","o":13050.0,"h":13225.0,"l":12900.0,"c":13125.0,"v":6236.0,"dr":0.0057,"sa":0.4556},{"date":"2024-10-01","o":12700.0,"h":13150.0,"l":12700.0,"c":13100.0,"v":1629.0,"dr":-0.0019,"sa":0.4548},{"date":"2024-10-02","o":13000.0,"h":13175.0,"l":12950.0,"c":12975.0,"v":1083.0,"dr":-0.0095,"sa":0.4549},{"date":"2024-10-03","o":12975.0,"h":13050.0,"l":12825.0,"c":12900.0,"v":3602.0,"dr":-0.0058,"sa":0.4549},{"date":"2024-10-04","o":12875.0,"h":13000.0,"l":12825.0,"c":12925.0,"v":2977.0,"dr":0.0019,"sa":0.4549},{"date":"2024-10-07","o":12950.0,"h":12975.0,"l":12750.0,"c":12775.0,"v":2573.0,"dr":-0.0116,"sa":0.454},{"date":"2024-10-08","o":12700.0,"h":12875.0,"l":12700.0,"c":12725.0,"v":831.0,"dr":-0.0039,"sa":0.4521},{"date":"2024-10-09","o":12850.0,"h":12900.0,"l":12675.0,"c":12800.0,"v":1385.0,"dr":0.0059,"sa":0.452},{"date":"2024-10-10","o":12700.0,"h":12900.0,"l":12650.0,"c":12650.0,"v":1889.0,"dr":-0.0117,"sa":0.4519},{"date":"2024-10-14","o":12500.0,"h":12875.0,"l":12500.0,"c":12800.0,"v":1532.0,"dr":0.0119,"sa":0.4521},{"date":"2024-10-15","o":12900.0,"h":12950.0,"l":12650.0,"c":12700.0,"v":2148.0,"dr":-0.0078,"sa":0.4467},{"date":"2024-10-16","o":12750.0,"h":13450.0,"l":12750.0,"c":13325.0,"v":7398.0,"dr":0.0492,"sa":0.4491},{"date":"2024-10-17","o":13400.0,"h":13500.0,"l":13375.0,"c":13475.0,"v":1732.0,"dr":0.0113,"sa":0.4462},{"date":"2024-10-18","o":13500.0,"h":13600.0,"l":13425.0,"c":13525.0,"v":859.0,"dr":0.0037,"sa":0.4457},{"date":"2024-10-21","o":13600.0,"h":13675.0,"l":13475.0,"c":13475.0,"v":1071.0,"dr":-0.0037,"sa":0.4399},{"date":"2024-10-22","o":13550.0,"h":13600.0,"l":13425.0,"c":13450.0,"v":1316.0,"dr":-0.0019,"sa":0.4391},{"date":"2024-10-23","o":13125.0,"h":13500.0,"l":13125.0,"c":13350.0,"v":1026.0,"dr":-0.0074,"sa":0.433},{"date":"2024-10-24","o":13375.0,"h":13375.0,"l":13125.0,"c":13150.0,"v":1781.0,"dr":-0.015,"sa":0.4323},{"date":"2024-10-25","o":13300.0,"h":13400.0,"l":12925.0,"c":12950.0,"v":1088.0,"dr":-0.0152,"sa":0.4323},{"date":"2024-10-28","o":13250.0,"h":13250.0,"l":12725.0,"c":12725.0,"v":1612.0,"dr":-0.0174,"sa":0.4322},{"date":"2024-10-29","o":12925.0,"h":12950.0,"l":12800.0,"c":12925.0,"v":1331.0,"dr":0.0157,"sa":0.4296},{"date":"2024-10-30","o":12975.0,"h":13025.0,"l":12775.0,"c":12900.0,"v":939.0,"dr":-0.0019,"sa":0.4147},{"date":"2024-10-31","o":12900.0,"h":12900.0,"l":12625.0,"c":12750.0,"v":711.0,"dr":-0.0116,"sa":0.4113},{"date":"2024-11-01","o":12750.0,"h":13100.0,"l":12750.0,"c":13050.0,"v":1129.0,"dr":0.0235,"sa":0.41},{"date":"2024-11-04","o":13050.0,"h":13200.0,"l":12950.0,"c":13125.0,"v":1966.0,"dr":0.0057,"sa":0.4093},{"date":"2024-11-05","o":13125.0,"h":13400.0,"l":13050.0,"c":13275.0,"v":1273.0,"dr":0.0114,"sa":0.4083},{"date":"2024-11-06","o":13300.0,"h":13675.0,"l":13250.0,"c":13500.0,"v":2888.0,"dr":0.0169,"sa":0.4083},{"date":"2024-11-07","o":13600.0,"h":13600.0,"l":13400.0,"c":13500.0,"v":2988.0,"dr":0.0,"sa":0.4075},{"date":"2024-11-08","o":13450.0,"h":13625.0,"l":13275.0,"c":13325.0,"v":1247.0,"dr":-0.013,"sa":0.4066},{"date":"2024-11-11","o":13325.0,"h":13725.0,"l":13325.0,"c":13550.0,"v":2577.0,"dr":0.0169,"sa":0.4067},{"date":"2024-11-12","o":13700.0,"h":13725.0,"l":13500.0,"c":13550.0,"v":3013.0,"dr":0.0,"sa":0.4066},{"date":"2024-11-13","o":13600.0,"h":13700.0,"l":13350.0,"c":13700.0,"v":17788.0,"dr":0.0111,"sa":0.4063},{"date":"2024-11-14","o":13700.0,"h":13800.0,"l":13175.0,"c":13300.0,"v":16006.0,"dr":-0.0292,"sa":0.4061},{"date":"2024-11-15","o":13050.0,"h":13300.0,"l":12950.0,"c":12975.0,"v":6359.0,"dr":-0.0244,"sa":0.4066},{"date":"2024-11-19","o":12575.0,"h":12825.0,"l":12575.0,"c":12650.0,"v":6032.0,"dr":-0.025,"sa":0.4069},{"date":"2024-11-20","o":12650.0,"h":12700.0,"l":12525.0,"c":12650.0,"v":533.0,"dr":0.0,"sa":0.4068},{"date":"2024-11-21","o":12650.0,"h":12875.0,"l":12600.0,"c":12850.0,"v":1305.0,"dr":0.0158,"sa":0.407},{"date":"2024-11-22","o":12575.0,"h":13025.0,"l":12575.0,"c":13025.0,"v":3698.0,"dr":0.0136,"sa":0.4072},{"date":"2024-11-25","o":13025.0,"h":13125.0,"l":12550.0,"c":12950.0,"v":588.0,"dr":-0.0058,"sa":0.3884},{"date":"2024-11-26","o":12850.0,"h":13150.0,"l":12850.0,"c":13100.0,"v":1220.0,"dr":0.0116,"sa":0.3875},{"date":"2024-11-27","o":13325.0,"h":13325.0,"l":13000.0,"c":13100.0,"v":566.0,"dr":0.0,"sa":0.3875},{"date":"2024-11-28","o":12950.0,"h":12950.0,"l":12750.0,"c":12875.0,"v":247.0,"dr":-0.0172,"sa":0.382},{"date":"2024-11-29","o":13075.0,"h":13225.0,"l":12950.0,"c":13175.0,"v":833.0,"dr":0.0233,"sa":0.3825},{"date":"2024-12-02","o":13175.0,"h":13400.0,"l":12950.0,"c":13000.0,"v":644.0,"dr":-0.0133,"sa":0.3828},{"date":"2024-12-03","o":13000.0,"h":13075.0,"l":12950.0,"c":13125.0,"v":2179.0,"dr":0.0096,"sa":0.3689},{"date":"2024-12-04","o":13100.0,"h":13250.0,"l":13050.0,"c":13075.0,"v":7430.0,"dr":-0.0038,"sa":0.3682},{"date":"2024-12-05","o":13075.0,"h":13275.0,"l":13000.0,"c":13025.0,"v":4479.0,"dr":-0.0038,"sa":0.3677},{"date":"2024-12-06","o":13000.0,"h":13150.0,"l":12750.0,"c":12800.0,"v":3832.0,"dr":-0.0173,"sa":0.3675},{"date":"2024-12-09","o":12800.0,"h":12800.0,"l":12575.0,"c":12575.0,"v":768.0,"dr":-0.0176,"sa":0.3538},{"date":"2024-12-10","o":12500.0,"h":13000.0,"l":12375.0,"c":12650.0,"v":825.0,"dr":0.006,"sa":0.3494},{"date":"2024-12-11","o":12725.0,"h":12750.0,"l":12525.0,"c":12550.0,"v":1014.0,"dr":-0.0079,"sa":0.3479},{"date":"2024-12-12","o":12550.0,"h":12775.0,"l":12475.0,"c":12750.0,"v":877.0,"dr":0.0159,"sa":0.3477},{"date":"2024-12-13","o":12675.0,"h":12800.0,"l":12525.0,"c":12700.0,"v":468.0,"dr":-0.0039,"sa":0.3397},{"date":"2024-12-16","o":12650.0,"h":12975.0,"l":12650.0,"c":12975.0,"v":1165.0,"dr":0.0217,"sa":0.3394},{"date":"2024-12-17","o":13100.0,"h":13525.0,"l":12975.0,"c":13475.0,"v":2192.0,"dr":0.0385,"sa":0.3398},{"date":"2024-12-18","o":13750.0,"h":13875.0,"l":13400.0,"c":13450.0,"v":1355.0,"dr":-0.0019,"sa":0.338},{"date":"2024-12-19","o":13450.0,"h":13625.0,"l":13075.0,"c":13275.0,"v":559.0,"dr":-0.013,"sa":0.3382},{"date":"2024-12-20","o":13300.0,"h":13700.0,"l":13125.0,"c":13550.0,"v":712.0,"dr":0.0207,"sa":0.3385},{"date":"2024-12-23","o":13625.0,"h":13900.0,"l":13550.0,"c":13725.0,"v":1841.0,"dr":0.0129,"sa":0.3355},{"date":"2024-12-24","o":13750.0,"h":14075.0,"l":13750.0,"c":14075.0,"v":3698.0,"dr":0.0255,"sa":0.3363},{"date":"2024-12-26","o":14075.0,"h":14250.0,"l":13950.0,"c":14175.0,"v":1295.0,"dr":0.0071,"sa":0.3361},{"date":"2024-12-27","o":14300.0,"h":14500.0,"l":13900.0,"c":14025.0,"v":1000.0,"dr":-0.0106,"sa":0.3363},{"date":"2024-12-30","o":14000.0,"h":14500.0,"l":13825.0,"c":14100.0,"v":731.0,"dr":0.0053,"sa":0.3363},{"date":"2025-01-02","o":14200.0,"h":14350.0,"l":13725.0,"c":13775.0,"v":1387.0,"dr":-0.023,"sa":0.3347},{"date":"2025-01-03","o":13700.0,"h":14000.0,"l":13650.0,"c":13975.0,"v":1039.0,"dr":0.0145,"sa":0.3341},{"date":"2025-01-06","o":13800.0,"h":14075.0,"l":13700.0,"c":13950.0,"v":1181.0,"dr":-0.0018,"sa":0.326},{"date":"2025-01-07","o":13950.0,"h":14100.0,"l":13850.0,"c":14025.0,"v":564.0,"dr":0.0054,"sa":0.3245},{"date":"2025-01-08","o":13925.0,"h":14125.0,"l":13825.0,"c":14000.0,"v":1403.0,"dr":-0.0018,"sa":0.3235},{"date":"2025-01-09","o":13500.0,"h":14375.0,"l":13500.0,"c":13800.0,"v":231.0,"dr":-0.0143,"sa":0.3198},{"date":"2025-01-10","o":13775.0,"h":14125.0,"l":13625.0,"c":13975.0,"v":8599.0,"dr":0.0127,"sa":0.319},{"date":"2025-01-13","o":14075.0,"h":14100.0,"l":13875.0,"c":14000.0,"v":4550.0,"dr":0.0018,"sa":0.3162},{"date":"2025-01-14","o":14100.0,"h":14150.0,"l":13875.0,"c":14100.0,"v":629.0,"dr":0.0071,"sa":0.3105},{"date":"2025-01-15","o":14175.0,"h":14350.0,"l":14125.0,"c":14325.0,"v":3453.0,"dr":0.016,"sa":0.3106},{"date":"2025-01-16","o":14225.0,"h":14400.0,"l":14200.0,"c":14300.0,"v":559.0,"dr":-0.0017,"sa":0.3106},{"date":"2025-01-17","o":14200.0,"h":14600.0,"l":14200.0,"c":14375.0,"v":537.0,"dr":0.0052,"sa":0.3094},{"date":"2025-01-20","o":14600.0,"h":14600.0,"l":14000.0,"c":14175.0,"v":208.0,"dr":-0.0139,"sa":0.309},{"date":"2025-01-21","o":14225.0,"h":14625.0,"l":14175.0,"c":14500.0,"v":3453.0,"dr":0.0229,"sa":0.3074},{"date":"2025-01-22","o":14450.0,"h":14650.0,"l":14450.0,"c":14675.0,"v":782.0,"dr":0.0121,"sa":0.3056},{"date":"2025-01-23","o":14700.0,"h":14775.0,"l":14575.0,"c":14750.0,"v":617.0,"dr":0.0051,"sa":0.3029},{"date":"2025-01-24","o":14650.0,"h":14700.0,"l":14175.0,"c":14475.0,"v":1786.0,"dr":-0.0186,"sa":0.3028},{"date":"2025-01-27","o":14250.0,"h":14400.0,"l":13725.0,"c":13875.0,"v":3151.0,"dr":-0.0415,"sa":0.304},{"date":"2025-01-28","o":13825.0,"h":14000.0,"l":13800.0,"c":13950.0,"v":1746.0,"dr":0.0054,"sa":0.304},{"date":"2025-01-29","o":14150.0,"h":14200.0,"l":13925.0,"c":14075.0,"v":1167.0,"dr":0.009,"sa":0.3038},{"date":"2025-01-30","o":14050.0,"h":14400.0,"l":14050.0,"c":14350.0,"v":3284.0,"dr":0.0195,"sa":0.3044},{"date":"2025-01-31","o":14450.0,"h":14525.0,"l":14175.0,"c":14350.0,"v":485.0,"dr":0.0,"sa":0.3044},{"date":"2025-02-03","o":14150.0,"h":14600.0,"l":14150.0,"c":14600.0,"v":919.0,"dr":0.0174,"sa":0.3027},{"date":"2025-02-04","o":14600.0,"h":14700.0,"l":14325.0,"c":14700.0,"v":763.0,"dr":0.0068,"sa":0.3022},{"date":"2025-02-05","o":14775.0,"h":15050.0,"l":14700.0,"c":14975.0,"v":1529.0,"dr":0.0187,"sa":0.3027},{"date":"2025-02-06","o":15100.0,"h":15150.0,"l":14850.0,"c":14875.0,"v":361.0,"dr":-0.0067,"sa":0.2987},{"date":"2025-02-07","o":15150.0,"h":15150.0,"l":14925.0,"c":15075.0,"v":386.0,"dr":0.0134,"sa":0.297},{"date":"2025-02-10","o":15075.0,"h":15225.0,"l":14925.0,"c":15025.0,"v":1254.0,"dr":-0.0033,"sa":0.2971},{"date":"2025-02-11","o":15025.0,"h":15025.0,"l":14775.0,"c":14900.0,"v":1216.0,"dr":-0.0083,"sa":0.2964},{"date":"2025-02-12","o":14800.0,"h":14925.0,"l":14550.0,"c":14900.0,"v":3007.0,"dr":0.0,"sa":0.2962},{"date":"2025-02-13","o":15600.0,"h":16000.0,"l":14950.0,"c":15300.0,"v":5940.0,"dr":0.0268,"sa":0.2973},{"date":"2025-02-14","o":15175.0,"h":15600.0,"l":15150.0,"c":15600.0,"v":1357.0,"dr":0.0196,"sa":0.2977},{"date":"2025-02-17","o":15500.0,"h":16000.0,"l":14600.0,"c":15325.0,"v":475.0,"dr":-0.0176,"sa":0.2982},{"date":"2025-02-18","o":15975.0,"h":16100.0,"l":15650.0,"c":15675.0,"v":7165.0,"dr":0.0228,"sa":0.2961},{"date":"2025-02-19","o":16000.0,"h":16000.0,"l":15425.0,"c":15700.0,"v":2439.0,"dr":0.0016,"sa":0.2934},{"date":"2025-02-20","o":15800.0,"h":15800.0,"l":15600.0,"c":15675.0,"v":959.0,"dr":-0.0016,"sa":0.2888},{"date":"2025-02-21","o":15600.0,"h":15750.0,"l":15525.0,"c":15525.0,"v":1280.0,"dr":-0.0096,"sa":0.289},{"date":"2025-02-24","o":15775.0,"h":15775.0,"l":15350.0,"c":15400.0,"v":2242.0,"dr":-0.0081,"sa":0.2891},{"date":"2025-02-25","o":15650.0,"h":15800.0,"l":15375.0,"c":15575.0,"v":1759.0,"dr":0.0114,"sa":0.2887},{"date":"2025-02-26","o":15650.0,"h":15750.0,"l":15500.0,"c":15575.0,"v":926.0,"dr":0.0,"sa":0.2883},{"date":"2025-02-27","o":15625.0,"h":15900.0,"l":15625.0,"c":15650.0,"v":925.0,"dr":0.0048,"sa":0.2868},{"date":"2025-02-28","o":15500.0,"h":15750.0,"l":15325.0,"c":15550.0,"v":1475.0,"dr":-0.0064,"sa":0.2853},{"date":"2025-03-05","o":15550.0,"h":15850.0,"l":15350.0,"c":15825.0,"v":960.0,"dr":0.0177,"sa":0.2851},{"date":"2025-03-06","o":15825.0,"h":15850.0,"l":15575.0,"c":15675.0,"v":974.0,"dr":-0.0095,"sa":0.2851},{"date":"2025-03-07","o":16050.0,"h":16050.0,"l":15300.0,"c":15650.0,"v":858.0,"dr":-0.0016,"sa":0.2851},{"date":"2025-03-10","o":15600.0,"h":15700.0,"l":15150.0,"c":15275.0,"v":1880.0,"dr":-0.024,"sa":0.2859},{"date":"2025-03-11","o":15050.0,"h":15075.0,"l":14875.0,"c":14875.0,"v":1057.0,"dr":-0.0262,"sa":0.2872},{"date":"2025-03-12","o":14900.0,"h":14975.0,"l":14800.0,"c":14825.0,"v":611.0,"dr":-0.0034,"sa":0.2854},{"date":"2025-03-13","o":14825.0,"h":14900.0,"l":14600.0,"c":14700.0,"v":1528.0,"dr":-0.0084,"sa":0.2849},{"date":"2025-03-14","o":14875.0,"h":15050.0,"l":14775.0,"c":15050.0,"v":1126.0,"dr":0.0238,"sa":0.2857},{"date":"2025-03-17","o":15025.0,"h":15325.0,"l":15000.0,"c":15250.0,"v":529.0,"dr":0.0133,"sa":0.2845},{"date":"2025-03-18","o":15325.0,"h":15625.0,"l":15225.0,"c":15625.0,"v":243.0,"dr":0.0246,"sa":0.2851},{"date":"2025-03-19","o":15700.0,"h":16000.0,"l":15575.0,"c":15700.0,"v":8769.0,"dr":0.0048,"sa":0.2824},{"date":"2025-03-20","o":15600.0,"h":15675.0,"l":15500.0,"c":15625.0,"v":289.0,"dr":-0.0048,"sa":0.2818},{"date":"2025-03-21","o":15425.0,"h":15600.0,"l":15350.0,"c":15550.0,"v":2046.0,"dr":-0.0048,"sa":0.2819},{"date":"2025-03-25","o":15600.0,"h":15850.0,"l":15600.0,"c":15750.0,"v":547.0,"dr":0.0129,"sa":0.282},{"date":"2025-03-26","o":15925.0,"h":16075.0,"l":15925.0,"c":16025.0,"v":965.0,"dr":0.0175,"sa":0.2824},{"date":"2025-03-27","o":16000.0,"h":16000.0,"l":15800.0,"c":15875.0,"v":745.0,"dr":-0.0094,"sa":0.2826},{"date":"2025-03-28","o":16050.0,"h":16050.0,"l":15725.0,"c":15850.0,"v":931.0,"dr":-0.0016,"sa":0.2821},{"date":"2025-03-31","o":15925.0,"h":16325.0,"l":15925.0,"c":16225.0,"v":1027.0,"dr":0.0237,"sa":0.2829},{"date":"2025-04-01","o":16150.0,"h":16400.0,"l":16075.0,"c":16200.0,"v":653.0,"dr":-0.0015,"sa":0.2828},{"date":"2025-04-03","o":15650.0,"h":15650.0,"l":15075.0,"c":15100.0,"v":941.0,"dr":-0.0679,"sa":0.2909},{"date":"2025-04-04","o":15150.0,"h":15200.0,"l":14575.0,"c":14525.0,"v":635.0,"dr":-0.0381,"sa":0.2935},{"date":"2025-04-07","o":14250.0,"h":15025.0,"l":14225.0,"c":14850.0,"v":1307.0,"dr":0.0224,"sa":0.294},{"date":"2025-04-08","o":15075.0,"h":15300.0,"l":14650.0,"c":14675.0,"v":498.0,"dr":-0.0118,"sa":0.2924},{"date":"2025-04-09","o":14675.0,"h":15650.0,"l":14500.0,"c":15625.0,"v":4797.0,"dr":0.0647,"sa":0.2977},{"date":"2025-04-10","o":15300.0,"h":15650.0,"l":15075.0,"c":15475.0,"v":483.0,"dr":-0.0096,"sa":0.2979},{"date":"2025-04-11","o":15475.0,"h":15725.0,"l":15125.0,"c":15350.0,"v":646.0,"dr":-0.0081,"sa":0.2973},{"date":"2025-04-14","o":14275.0,"h":14550.0,"l":13900.0,"c":14400.0,"v":1557.0,"dr":-0.0619,"sa":0.3006},{"date":"2025-04-15","o":14400.0,"h":14400.0,"l":14125.0,"c":14225.0,"v":990.0,"dr":-0.0122,"sa":0.3006},{"date":"2025-04-16","o":14050.0,"h":14050.0,"l":13125.0,"c":13100.0,"v":805.0,"dr":-0.0791,"sa":0.3111},{"date":"2025-04-21","o":12750.0,"h":12750.0,"l":11900.0,"c":12275.0,"v":2563.0,"dr":-0.063,"sa":0.3169},{"date":"2025-04-22","o":12375.0,"h":12800.0,"l":12275.0,"c":12700.0,"v":411.0,"dr":0.0346,"sa":0.3182},{"date":"2025-04-23","o":13025.0,"h":13375.0,"l":13025.0,"c":13100.0,"v":405.0,"dr":0.0315,"sa":0.3197},{"date":"2025-04-24","o":13025.0,"h":13650.0,"l":13025.0,"c":13425.0,"v":340.0,"dr":0.0248,"sa":0.3202},{"date":"2025-04-25","o":13500.0,"h":13650.0,"l":13450.0,"c":13650.0,"v":868.0,"dr":0.0168,"sa":0.3205},{"date":"2025-04-28","o":13525.0,"h":13575.0,"l":13350.0,"c":13525.0,"v":1243.0,"dr":-0.0092,"sa":0.3206},{"date":"2025-04-29","o":13700.0,"h":13725.0,"l":13500.0,"c":13575.0,"v":640.0,"dr":0.0037,"sa":0.3204},{"date":"2025-04-30","o":13375.0,"h":13750.0,"l":13350.0,"c":13850.0,"v":301.0,"dr":0.0203,"sa":0.321},{"date":"2025-05-05","o":14150.0,"h":14475.0,"l":14150.0,"c":14475.0,"v":3702.0,"dr":0.0451,"sa":0.3239},{"date":"2025-05-06","o":14300.0,"h":14450.0,"l":14225.0,"c":14400.0,"v":400.0,"dr":-0.0052,"sa":0.3235},{"date":"2025-05-07","o":14250.0,"h":14275.0,"l":13825.0,"c":13850.0,"v":234.0,"dr":-0.0382,"sa":0.3259},{"date":"2025-05-08","o":13725.0,"h":13925.0,"l":13725.0,"c":13825.0,"v":4685.0,"dr":-0.0018,"sa":0.3259},{"date":"2025-05-09","o":13775.0,"h":13950.0,"l":13600.0,"c":13775.0,"v":2361.0,"dr":-0.0036,"sa":0.3256},{"date":"2025-05-12","o":14125.0,"h":14250.0,"l":14050.0,"c":14225.0,"v":2484.0,"dr":0.0327,"sa":0.3265},{"date":"2025-05-13","o":14225.0,"h":14400.0,"l":14225.0,"c":14275.0,"v":736.0,"dr":0.0035,"sa":0.3264},{"date":"2025-05-14","o":14275.0,"h":14275.0,"l":14100.0,"c":14175.0,"v":1858.0,"dr":-0.007,"sa":0.3261},{"date":"2025-05-15","o":15050.0,"h":15250.0,"l":14925.0,"c":14900.0,"v":4293.0,"dr":0.0511,"sa":0.3298},{"date":"2025-05-16","o":14850.0,"h":14925.0,"l":14700.0,"c":14950.0,"v":766.0,"dr":0.0034,"sa":0.3298},{"date":"2025-05-19","o":14725.0,"h":14875.0,"l":14675.0,"c":14850.0,"v":325.0,"dr":-0.0067,"sa":0.3299},{"date":"2025-05-20","o":14950.0,"h":14950.0,"l":14725.0,"c":14775.0,"v":525.0,"dr":-0.0051,"sa":0.3299},{"date":"2025-05-21","o":14775.0,"h":14900.0,"l":14675.0,"c":14675.0,"v":868.0,"dr":-0.0068,"sa":0.3299},{"date":"2025-05-22","o":14700.0,"h":14750.0,"l":14650.0,"c":14650.0,"v":2348.0,"dr":-0.0017,"sa":0.3295},{"date":"2025-05-23","o":14650.0,"h":14650.0,"l":14475.0,"c":14600.0,"v":516.0,"dr":-0.0034,"sa":0.3289},{"date":"2025-05-26","o":15300.0,"h":15300.0,"l":14350.0,"c":14350.0,"v":73.0,"dr":-0.0171,"sa":0.3285},{"date":"2025-05-27","o":14800.0,"h":15000.0,"l":14775.0,"c":14925.0,"v":2312.0,"dr":0.0401,"sa":0.3307},{"date":"2025-05-28","o":14925.0,"h":15025.0,"l":14875.0,"c":14950.0,"v":4254.0,"dr":0.0017,"sa":0.3307},{"date":"2025-05-29","o":14975.0,"h":15000.0,"l":14850.0,"c":15000.0,"v":237.0,"dr":0.0033,"sa":0.3276},{"date":"2025-05-30","o":15075.0,"h":15225.0,"l":15025.0,"c":15125.0,"v":1103.0,"dr":0.0083,"sa":0.3215},{"date":"2025-06-02","o":15100.0,"h":15250.0,"l":15000.0,"c":15200.0,"v":1004.0,"dr":0.005,"sa":0.3207},{"date":"2025-06-03","o":15175.0,"h":15425.0,"l":15175.0,"c":15450.0,"v":614.0,"dr":0.0164,"sa":0.3203},{"date":"2025-06-04","o":15450.0,"h":15525.0,"l":15350.0,"c":15425.0,"v":344.0,"dr":-0.0016,"sa":0.3197},{"date":"2025-06-05","o":15550.0,"h":15575.0,"l":15425.0,"c":15425.0,"v":1425.0,"dr":0.0,"sa":0.3192},{"date":"2025-06-06","o":15650.0,"h":15825.0,"l":15650.0,"c":15875.0,"v":1421.0,"dr":0.0292,"sa":0.3193},{"date":"2025-06-09","o":15725.0,"h":15850.0,"l":15675.0,"c":15825.0,"v":346.0,"dr":-0.0031,"sa":0.3193},{"date":"2025-06-10","o":15675.0,"h":15725.0,"l":15500.0,"c":15575.0,"v":3686.0,"dr":-0.0158,"sa":0.3183},{"date":"2025-06-11","o":15500.0,"h":15500.0,"l":15250.0,"c":15350.0,"v":683.0,"dr":-0.0144,"sa":0.3161},{"date":"2025-06-12","o":15375.0,"h":15575.0,"l":15375.0,"c":15450.0,"v":386.0,"dr":0.0065,"sa":0.3148},{"date":"2025-06-13","o":15450.0,"h":15450.0,"l":15225.0,"c":15225.0,"v":271.0,"dr":-0.0146,"sa":0.3135},{"date":"2025-06-17","o":15825.0,"h":15825.0,"l":15300.0,"c":15475.0,"v":745.0,"dr":0.0164,"sa":0.3138},{"date":"2025-06-18","o":15475.0,"h":15500.0,"l":15225.0,"c":15450.0,"v":273.0,"dr":-0.0016,"sa":0.3138},{"date":"2025-06-19","o":15950.0,"h":15950.0,"l":14750.0,"c":15225.0,"v":185.0,"dr":-0.0146,"sa":0.3141},{"date":"2025-06-23","o":15700.0,"h":16075.0,"l":15575.0,"c":16000.0,"v":1062.0,"dr":0.0509,"sa":0.318},{"date":"2025-06-24","o":16025.0,"h":16175.0,"l":16000.0,"c":16100.0,"v":2423.0,"dr":0.0063,"sa":0.318},{"date":"2025-06-25","o":16300.0,"h":16400.0,"l":16050.0,"c":16325.0,"v":595.0,"dr":0.014,"sa":0.3173},{"date":"2025-06-26","o":16500.0,"h":16650.0,"l":16500.0,"c":16625.0,"v":665.0,"dr":0.0184,"sa":0.3177},{"date":"2025-06-27","o":16575.0,"h":16600.0,"l":16400.0,"c":16550.0,"v":1343.0,"dr":-0.0045,"sa":0.3177},{"date":"2025-06-30","o":16600.0,"h":16825.0,"l":16525.0,"c":16900.0,"v":1201.0,"dr":0.0211,"sa":0.3146},{"date":"2025-07-01","o":16775.0,"h":17125.0,"l":16625.0,"c":17125.0,"v":814.0,"dr":0.0133,"sa":0.3143},{"date":"2025-07-02","o":17000.0,"h":17150.0,"l":16900.0,"c":16975.0,"v":824.0,"dr":-0.0088,"sa":0.3144},{"date":"2025-07-03","o":17125.0,"h":17300.0,"l":17025.0,"c":17350.0,"v":342.0,"dr":0.0221,"sa":0.3149},{"date":"2025-07-04","o":17750.0,"h":18000.0,"l":17025.0,"c":17700.0,"v":374.0,"dr":0.0202,"sa":0.3152},{"date":"2025-07-07","o":17375.0,"h":17625.0,"l":17200.0,"c":17550.0,"v":1202.0,"dr":-0.0085,"sa":0.3152},{"date":"2025-07-08","o":17525.0,"h":17625.0,"l":17250.0,"c":17350.0,"v":449.0,"dr":-0.0114,"sa":0.3132},{"date":"2025-07-10","o":17425.0,"h":17550.0,"l":17325.0,"c":17500.0,"v":2623.0,"dr":0.0086,"sa":0.3132},{"date":"2025-07-11","o":17450.0,"h":17450.0,"l":17175.0,"c":17325.0,"v":1492.0,"dr":-0.01,"sa":0.3134},{"date":"2025-07-14","o":17275.0,"h":17625.0,"l":17100.0,"c":17650.0,"v":1636.0,"dr":0.0188,"sa":0.3139},{"date":"2025-07-15","o":17175.0,"h":17650.0,"l":17175.0,"c":17125.0,"v":548.0,"dr":-0.0297,"sa":0.3137},{"date":"2025-07-16","o":17000.0,"h":17200.0,"l":17000.0,"c":17200.0,"v":3501.0,"dr":0.0044,"sa":0.3131},{"date":"2025-07-17","o":17300.0,"h":17600.0,"l":17300.0,"c":17575.0,"v":931.0,"dr":0.0218,"sa":0.3138},{"date":"2025-07-18","o":17550.0,"h":17725.0,"l":17550.0,"c":17675.0,"v":1382.0,"dr":0.0057,"sa":0.312},{"date":"2025-07-21","o":17700.0,"h":17850.0,"l":17575.0,"c":17625.0,"v":971.0,"dr":-0.0028,"sa":0.3116},{"date":"2025-07-22","o":17600.0,"h":17625.0,"l":17200.0,"c":17150.0,"v":541.0,"dr":-0.027,"sa":0.3006},{"date":"2025-07-23","o":17325.0,"h":17450.0,"l":17275.0,"c":17400.0,"v":237.0,"dr":0.0146,"sa":0.3008},{"date":"2025-07-24","o":17350.0,"h":17500.0,"l":17225.0,"c":17350.0,"v":2484.0,"dr":-0.0029,"sa":0.2989},{"date":"2025-07-25","o":17400.0,"h":17750.0,"l":17375.0,"c":17700.0,"v":467.0,"dr":0.0202,"sa":0.2995},{"date":"2025-07-28","o":17500.0,"h":17625.0,"l":17400.0,"c":17575.0,"v":572.0,"dr":-0.0071,"sa":0.2993},{"date":"2025-07-29","o":17700.0,"h":17925.0,"l":17525.0,"c":17550.0,"v":478.0,"dr":-0.0014,"sa":0.2991},{"date":"2025-07-30","o":17500.0,"h":18000.0,"l":17500.0,"c":18025.0,"v":299.0,"dr":0.0271,"sa":0.3002},{"date":"2025-07-31","o":18100.0,"h":18750.0,"l":18100.0,"c":18575.0,"v":858.0,"dr":0.0305,"sa":0.3015},{"date":"2025-08-01","o":18075.0,"h":18500.0,"l":17975.0,"c":18300.0,"v":636.0,"dr":-0.0148,"sa":0.3019},{"date":"2025-08-04","o":18325.0,"h":18700.0,"l":17525.0,"c":18625.0,"v":1249.0,"dr":0.0178,"sa":0.3024},{"date":"2025-08-05","o":18550.0,"h":18675.0,"l":18125.0,"c":18200.0,"v":980.0,"dr":-0.0228,"sa":0.3028},{"date":"2025-08-06","o":18175.0,"h":18575.0,"l":18150.0,"c":18525.0,"v":6818.0,"dr":0.0179,"sa":0.3022},{"date":"2025-08-07","o":18725.0,"h":18750.0,"l":18475.0,"c":18550.0,"v":3470.0,"dr":0.0013,"sa":0.3007},{"date":"2025-08-08","o":18700.0,"h":19250.0,"l":18700.0,"c":19200.0,"v":959.0,"dr":0.035,"sa":0.3023},{"date":"2025-08-11","o":19200.0,"h":19325.0,"l":18650.0,"c":18700.0,"v":1225.0,"dr":-0.026,"sa":0.3036},{"date":"2025-08-12","o":18950.0,"h":18975.0,"l":18700.0,"c":18925.0,"v":3283.0,"dr":0.012,"sa":0.302},{"date":"2025-08-13","o":19000.0,"h":19025.0,"l":18600.0,"c":18600.0,"v":4254.0,"dr":-0.0172,"sa":0.3025},{"date":"2025-08-14","o":18025.0,"h":18700.0,"l":17850.0,"c":18125.0,"v":1033.0,"dr":-0.0255,"sa":0.3035},{"date":"2025-08-18","o":17325.0,"h":17525.0,"l":17200.0,"c":17450.0,"v":5843.0,"dr":-0.0372,"sa":0.306},{"date":"2025-08-19","o":17450.0,"h":17600.0,"l":17375.0,"c":17425.0,"v":1335.0,"dr":-0.0014,"sa":0.3055},{"date":"2025-08-20","o":17325.0,"h":17625.0,"l":17325.0,"c":17550.0,"v":694.0,"dr":0.0072,"sa":0.3045},{"date":"2025-08-21","o":17575.0,"h":17775.0,"l":17425.0,"c":17675.0,"v":1066.0,"dr":0.0071,"sa":0.3045},{"date":"2025-08-22","o":17875.0,"h":18050.0,"l":17825.0,"c":18000.0,"v":482.0,"dr":0.0184,"sa":0.3049},{"date":"2025-08-25","o":18075.0,"h":18325.0,"l":18000.0,"c":18250.0,"v":871.0,"dr":0.0139,"sa":0.2981},{"date":"2025-08-26","o":18375.0,"h":18625.0,"l":18250.0,"c":18600.0,"v":1034.0,"dr":0.0192,"sa":0.297},{"date":"2025-08-27","o":18500.0,"h":18775.0,"l":18500.0,"c":18525.0,"v":2756.0,"dr":-0.004,"sa":0.297},{"date":"2025-08-28","o":18675.0,"h":18775.0,"l":18475.0,"c":18750.0,"v":1539.0,"dr":0.0121,"sa":0.2969},{"date":"2025-08-29","o":18625.0,"h":18775.0,"l":18275.0,"c":18750.0,"v":972.0,"dr":0.0,"sa":0.2969},{"date":"2025-09-01","o":18750.0,"h":19600.0,"l":18425.0,"c":19725.0,"v":798.0,"dr":0.052,"sa":0.301},{"date":"2025-09-02","o":18950.0,"h":18950.0,"l":18475.0,"c":18600.0,"v":2262.0,"dr":-0.057,"sa":0.3064},{"date":"2025-09-03","o":18700.0,"h":18700.0,"l":18375.0,"c":18475.0,"v":234.0,"dr":-0.0067,"sa":0.3065},{"date":"2025-09-04","o":18650.0,"h":18850.0,"l":18500.0,"c":18800.0,"v":1581.0,"dr":0.0176,"sa":0.3069},{"date":"2025-09-05","o":18675.0,"h":18800.0,"l":18400.0,"c":18600.0,"v":1338.0,"dr":-0.0106,"sa":0.3064},{"date":"2025-09-08","o":19250.0,"h":19440.0,"l":19060.0,"c":19240.0,"v":1233.0,"dr":0.0344,"sa":0.3082},{"date":"2025-09-09","o":19220.0,"h":19420.0,"l":19190.0,"c":19330.0,"v":7058.0,"dr":0.0047,"sa":0.3079},{"date":"2025-09-10","o":19430.0,"h":19560.0,"l":19340.0,"c":19580.0,"v":2292.0,"dr":0.0129,"sa":0.3079},{"date":"2025-09-11","o":19540.0,"h":19730.0,"l":19410.0,"c":19550.0,"v":886.0,"dr":-0.0015,"sa":0.3079},{"date":"2025-09-12","o":19210.0,"h":19630.0,"l":19210.0,"c":19570.0,"v":1388.0,"dr":0.001,"sa":0.3076},{"date":"2025-09-15","o":19600.0,"h":19990.0,"l":19600.0,"c":20000.0,"v":4596.0,"dr":0.022,"sa":0.3069},{"date":"2025-09-16","o":20000.0,"h":20000.0,"l":19670.0,"c":19830.0,"v":1512.0,"dr":-0.0085,"sa":0.3058},{"date":"2025-09-17","o":19790.0,"h":20300.0,"l":19750.0,"c":20240.0,"v":407.0,"dr":0.0207,"sa":0.3061},{"date":"2025-09-18","o":20240.0,"h":21470.0,"l":20240.0,"c":21500.0,"v":2604.0,"dr":0.0623,"sa":0.3118},{"date":"2025-09-19","o":21360.0,"h":21360.0,"l":20710.0,"c":21380.0,"v":1805.0,"dr":-0.0056,"sa":0.3119},{"date":"2025-09-22","o":20810.0,"h":20810.0,"l":19320.0,"c":19510.0,"v":1551.0,"dr":-0.0875,"sa":0.3243},{"date":"2025-09-23","o":18770.0,"h":19200.0,"l":18560.0,"c":19150.0,"v":763.0,"dr":-0.0185,"sa":0.3249},{"date":"2025-09-24","o":18720.0,"h":18850.0,"l":18430.0,"c":18830.0,"v":393.0,"dr":-0.0167,"sa":0.325},{"date":"2025-09-25","o":18800.0,"h":19060.0,"l":18620.0,"c":18940.0,"v":1679.0,"dr":0.0058,"sa":0.3248},{"date":"2025-09-26","o":18920.0,"h":19800.0,"l":18670.0,"c":19780.0,"v":1108.0,"dr":0.0444,"sa":0.3274},{"date":"2025-09-29","o":20050.0,"h":20220.0,"l":19810.0,"c":20270.0,"v":729.0,"dr":0.0248,"sa":0.3281},{"date":"2025-09-30","o":20270.0,"h":21110.0,"l":20200.0,"c":21100.0,"v":1473.0,"dr":0.0409,"sa":0.3302},{"date":"2025-10-01","o":21390.0,"h":21640.0,"l":20960.0,"c":21640.0,"v":1509.0,"dr":0.0256,"sa":0.331},{"date":"2025-10-02","o":21640.0,"h":21900.0,"l":21140.0,"c":21150.0,"v":2088.0,"dr":-0.0226,"sa":0.3319},{"date":"2025-10-03","o":21380.0,"h":21380.0,"l":20760.0,"c":20650.0,"v":439.0,"dr":-0.0236,"sa":0.3329},{"date":"2025-10-06","o":20800.0,"h":20990.0,"l":20580.0,"c":20910.0,"v":954.0,"dr":0.0126,"sa":0.3331},{"date":"2025-10-07","o":21040.0,"h":21490.0,"l":20890.0,"c":21540.0,"v":570.0,"dr":0.0301,"sa":0.3342},{"date":"2025-10-08","o":21780.0,"h":22050.0,"l":21530.0,"c":21710.0,"v":4468.0,"dr":0.0079,"sa":0.3342},{"date":"2025-10-09","o":21800.0,"h":21970.0,"l":20330.0,"c":20250.0,"v":1702.0,"dr":-0.0673,"sa":0.3414},{"date":"2025-10-13","o":19250.0,"h":19700.0,"l":19050.0,"c":19450.0,"v":895.0,"dr":-0.0395,"sa":0.3437},{"date":"2025-10-14","o":19410.0,"h":20510.0,"l":19290.0,"c":20280.0,"v":4453.0,"dr":0.0427,"sa":0.346},{"date":"2025-10-15","o":20400.0,"h":20750.0,"l":20000.0,"c":20200.0,"v":648.0,"dr":-0.0039,"sa":0.3461},{"date":"2025-10-16","o":20270.0,"h":20570.0,"l":20200.0,"c":20640.0,"v":4367.0,"dr":0.0218,"sa":0.3464},{"date":"2025-10-17","o":20660.0,"h":21800.0,"l":20660.0,"c":21620.0,"v":3346.0,"dr":0.0475,"sa":0.3493},{"date":"2025-10-20","o":21630.0,"h":22180.0,"l":21630.0,"c":22180.0,"v":764.0,"dr":0.0259,"sa":0.35},{"date":"2025-10-21","o":22020.0,"h":22800.0,"l":21950.0,"c":22890.0,"v":1600.0,"dr":0.032,"sa":0.351},{"date":"2025-10-22","o":22890.0,"h":22890.0,"l":22470.0,"c":22710.0,"v":5464.0,"dr":-0.0079,"sa":0.351},{"date":"2025-10-23","o":22700.0,"h":22700.0,"l":21860.0,"c":21900.0,"v":938.0,"dr":-0.0357,"sa":0.353},{"date":"2025-10-24","o":21840.0,"h":22290.0,"l":21620.0,"c":22170.0,"v":1080.0,"dr":0.0123,"sa":0.35},{"date":"2025-10-27","o":18800.0,"h":21900.0,"l":18800.0,"c":20500.0,"v":983.0,"dr":-0.0753,"sa":0.3583},{"date":"2025-10-28","o":20920.0,"h":21690.0,"l":20920.0,"c":21710.0,"v":1826.0,"dr":0.059,"sa":0.3629},{"date":"2025-10-29","o":21460.0,"h":21560.0,"l":21080.0,"c":21160.0,"v":5064.0,"dr":-0.0253,"sa":0.3638},{"date":"2025-10-30","o":21290.0,"h":21850.0,"l":21290.0,"c":21800.0,"v":2654.0,"dr":0.0302,"sa":0.3649},{"date":"2025-10-31","o":21470.0,"h":22120.0,"l":21470.0,"c":22050.0,"v":2027.0,"dr":0.0115,"sa":0.3649},{"date":"2025-11-03","o":22050.0,"h":22690.0,"l":22050.0,"c":22700.0,"v":1980.0,"dr":0.0295,"sa":0.3655},{"date":"2025-11-04","o":22690.0,"h":22750.0,"l":21900.0,"c":21990.0,"v":810.0,"dr":-0.0313,"sa":0.3666},{"date":"2025-11-05","o":21950.0,"h":21950.0,"l":21550.0,"c":21680.0,"v":3537.0,"dr":-0.0141,"sa":0.3665},{"date":"2025-11-06","o":21540.0,"h":21810.0,"l":21210.0,"c":21380.0,"v":381.0,"dr":-0.0138,"sa":0.3666},{"date":"2025-11-07","o":21310.0,"h":21530.0,"l":20890.0,"c":20860.0,"v":3611.0,"dr":-0.0243,"sa":0.3675},{"date":"2025-11-10","o":20740.0,"h":21410.0,"l":20740.0,"c":21340.0,"v":1620.0,"dr":0.023,"sa":0.3678},{"date":"2025-11-11","o":21410.0,"h":21410.0,"l":21020.0,"c":21200.0,"v":2156.0,"dr":-0.0066,"sa":0.3673},{"date":"2025-11-12","o":21200.0,"h":21770.0,"l":21050.0,"c":21640.0,"v":5251.0,"dr":0.0208,"sa":0.3678},{"date":"2025-11-13","o":23200.0,"h":23200.0,"l":22620.0,"c":22840.0,"v":16634.0,"dr":0.0555,"sa":0.3715},{"date":"2025-11-14","o":23000.0,"h":23420.0,"l":22520.0,"c":23400.0,"v":5447.0,"dr":0.0245,"sa":0.3719},{"date":"2025-11-17","o":23120.0,"h":23680.0,"l":23020.0,"c":23070.0,"v":4659.0,"dr":-0.0141,"sa":0.3722},{"date":"2025-11-18","o":23710.0,"h":23710.0,"l":22580.0,"c":22770.0,"v":931.0,"dr":-0.013,"sa":0.3722},{"date":"2025-11-19","o":22530.0,"h":23240.0,"l":22370.0,"c":23150.0,"v":1457.0,"dr":0.0167,"sa":0.3722},{"date":"2025-11-21","o":22770.0,"h":23120.0,"l":22510.0,"c":23070.0,"v":316.0,"dr":-0.0035,"sa":0.3723},{"date":"2025-11-25","o":22500.0,"h":23340.0,"l":22500.0,"c":23270.0,"v":1398.0,"dr":0.0087,"sa":0.3722},{"date":"2025-11-26","o":23370.0,"h":23460.0,"l":23030.0,"c":23340.0,"v":838.0,"dr":0.003,"sa":0.3709},{"date":"2025-11-27","o":24000.0,"h":24200.0,"l":22370.0,"c":24190.0,"v":308.0,"dr":0.0364,"sa":0.3714},{"date":"2025-11-28","o":24200.0,"h":24200.0,"l":23110.0,"c":23490.0,"v":962.0,"dr":-0.0289,"sa":0.3717},{"date":"2025-12-01","o":23430.0,"h":23430.0,"l":22970.0,"c":23190.0,"v":1162.0,"dr":-0.0128,"sa":0.3721},{"date":"2025-12-02","o":23150.0,"h":23470.0,"l":23030.0,"c":23380.0,"v":596.0,"dr":0.0082,"sa":0.3719},{"date":"2025-12-03","o":23380.0,"h":23480.0,"l":23000.0,"c":23470.0,"v":316.0,"dr":0.0038,"sa":0.3717},{"date":"2025-12-04","o":23400.0,"h":23550.0,"l":23240.0,"c":23380.0,"v":566.0,"dr":-0.0038,"sa":0.3717},{"date":"2025-12-05","o":23000.0,"h":23570.0,"l":23000.0,"c":23500.0,"v":843.0,"dr":0.0051,"sa":0.3716},{"date":"2025-12-09","o":23670.0,"h":24070.0,"l":23540.0,"c":23970.0,"v":1555.0,"dr":0.02,"sa":0.372},{"date":"2025-12-10","o":23800.0,"h":24260.0,"l":23630.0,"c":24250.0,"v":1097.0,"dr":0.0117,"sa":0.3715},{"date":"2025-12-11","o":24110.0,"h":24240.0,"l":23800.0,"c":23950.0,"v":1060.0,"dr":-0.0124,"sa":0.3713},{"date":"2025-12-12","o":23820.0,"h":24000.0,"l":23530.0,"c":23670.0,"v":1246.0,"dr":-0.0117,"sa":0.3712},{"date":"2025-12-15","o":23670.0,"h":24080.0,"l":23460.0,"c":23950.0,"v":4143.0,"dr":0.0118,"sa":0.3713},{"date":"2025-12-16","o":24000.0,"h":24220.0,"l":23850.0,"c":23940.0,"v":2583.0,"dr":-0.0004,"sa":0.3712},{"date":"2025-12-17","o":24200.0,"h":24200.0,"l":23600.0,"c":23640.0,"v":624.0,"dr":-0.0125,"sa":0.3715},{"date":"2025-12-18","o":23720.0,"h":24050.0,"l":23670.0,"c":23810.0,"v":3522.0,"dr":0.0072,"sa":0.3709},{"date":"2025-12-19","o":23750.0,"h":24440.0,"l":23630.0,"c":24360.0,"v":1223.0,"dr":0.0231,"sa":0.3709},{"date":"2025-12-22","o":24400.0,"h":24400.0,"l":24030.0,"c":24070.0,"v":566.0,"dr":-0.0119,"sa":0.3712},{"date":"2025-12-23","o":24340.0,"h":24340.0,"l":23740.0,"c":23810.0,"v":765.0,"dr":-0.0108,"sa":0.3713},{"date":"2025-12-24","o":23730.0,"h":24000.0,"l":23730.0,"c":23840.0,"v":118.0,"dr":0.0013,"sa":0.3711},{"date":"2025-12-26","o":24000.0,"h":24660.0,"l":23800.0,"c":24600.0,"v":162.0,"dr":0.0319,"sa":0.3722},{"date":"2025-12-29","o":24000.0,"h":24060.0,"l":23690.0,"c":23700.0,"v":1046.0,"dr":-0.0366,"sa":0.3738},{"date":"2025-12-30","o":23930.0,"h":23950.0,"l":23540.0,"c":23590.0,"v":440.0,"dr":-0.0046,"sa":0.3721},{"date":"2026-01-02","o":23730.0,"h":23730.0,"l":23240.0,"c":23390.0,"v":732.0,"dr":-0.0085,"sa":0.3722},{"date":"2026-01-05","o":23400.0,"h":23630.0,"l":23150.0,"c":23260.0,"v":2295.0,"dr":-0.0056,"sa":0.372},{"date":"2026-01-06","o":23150.0,"h":23270.0,"l":23000.0,"c":23190.0,"v":6976.0,"dr":-0.003,"sa":0.3716},{"date":"2026-01-07","o":23010.0,"h":23330.0,"l":22790.0,"c":22960.0,"v":1159.0,"dr":-0.0099,"sa":0.3717},{"date":"2026-01-08","o":22990.0,"h":23000.0,"l":22520.0,"c":22600.0,"v":1494.0,"dr":-0.0157,"sa":0.3714},{"date":"2026-01-09","o":22800.0,"h":22800.0,"l":22420.0,"c":22770.0,"v":2529.0,"dr":0.0075,"sa":0.3714},{"date":"2026-01-12","o":22590.0,"h":22650.0,"l":22160.0,"c":22580.0,"v":4546.0,"dr":-0.0083,"sa":0.3713},{"date":"2026-01-13","o":22380.0,"h":23030.0,"l":22380.0,"c":23000.0,"v":1318.0,"dr":0.0186,"sa":0.3716},{"date":"2026-01-14","o":22820.0,"h":23040.0,"l":22460.0,"c":22530.0,"v":2531.0,"dr":-0.0204,"sa":0.3715},{"date":"2026-01-15","o":23000.0,"h":23060.0,"l":22690.0,"c":22720.0,"v":2533.0,"dr":0.0084,"sa":0.3713},{"date":"2026-01-16","o":22980.0,"h":22980.0,"l":22600.0,"c":22930.0,"v":1736.0,"dr":0.0092,"sa":0.3714},{"date":"2026-01-19","o":22930.0,"h":22990.0,"l":22410.0,"c":22990.0,"v":164.0,"dr":0.0026,"sa":0.3714},{"date":"2026-01-20","o":22510.0,"h":22740.0,"l":22310.0,"c":22300.0,"v":4960.0,"dr":-0.03,"sa":0.3727},{"date":"2026-01-21","o":22300.0,"h":22580.0,"l":22130.0,"c":22410.0,"v":3213.0,"dr":0.0049,"sa":0.3724},{"date":"2026-01-22","o":22220.0,"h":22520.0,"l":22220.0,"c":22440.0,"v":1341.0,"dr":0.0013,"sa":0.3722},{"date":"2026-01-23","o":22430.0,"h":22700.0,"l":22330.0,"c":22590.0,"v":899.0,"dr":0.0067,"sa":0.3723},{"date":"2026-01-26","o":23000.0,"h":23460.0,"l":22960.0,"c":23440.0,"v":23884.0,"dr":0.0376,"sa":0.3739},{"date":"2026-01-27","o":23440.0,"h":23810.0,"l":23320.0,"c":23800.0,"v":3186.0,"dr":0.0154,"sa":0.3739},{"date":"2026-01-28","o":23800.0,"h":24030.0,"l":23550.0,"c":23800.0,"v":6043.0,"dr":0.0,"sa":0.3739},{"date":"2026-01-29","o":23500.0,"h":23980.0,"l":23450.0,"c":23700.0,"v":1520.0,"dr":-0.0042,"sa":0.3739},{"date":"2026-01-30","o":23630.0,"h":23640.0,"l":23350.0,"c":23440.0,"v":779.0,"dr":-0.011,"sa":0.3738},{"date":"2026-02-02","o":23650.0,"h":24290.0,"l":23370.0,"c":24100.0,"v":6260.0,"dr":0.0282,"sa":0.3741},{"date":"2026-02-03","o":24360.0,"h":24810.0,"l":24010.0,"c":24780.0,"v":5901.0,"dr":0.0282,"sa":0.3749},{"date":"2026-02-04","o":25000.0,"h":25200.0,"l":24270.0,"c":24490.0,"v":6758.0,"dr":-0.0117,"sa":0.3752},{"date":"2026-02-05","o":24240.0,"h":25060.0,"l":24230.0,"c":25040.0,"v":2380.0,"dr":0.0225,"sa":0.3751},{"date":"2026-02-06","o":24950.0,"h":25300.0,"l":24870.0,"c":25180.0,"v":790.0,"dr":0.0056,"sa":0.3725},{"date":"2026-02-09","o":25180.0,"h":25860.0,"l":25140.0,"c":25740.0,"v":2234.0,"dr":0.0222,"sa":0.373},{"date":"2026-02-10","o":26380.0,"h":26380.0,"l":25400.0,"c":25660.0,"v":2564.0,"dr":-0.0031,"sa":0.373},{"date":"2026-02-11","o":25660.0,"h":25800.0,"l":25120.0,"c":25380.0,"v":3192.0,"dr":-0.0109,"sa":0.3729},{"date":"2026-02-12","o":24060.0,"h":24060.0,"l":22000.0,"c":22090.0,"v":33644.0,"dr":-0.1296,"sa":0.3956},{"date":"2026-02-13","o":22100.0,"h":22790.0,"l":21640.0,"c":22720.0,"v":10289.0,"dr":0.0285,"sa":0.3962},{"date":"2026-02-18","o":22720.0,"h":22950.0,"l":22410.0,"c":22680.0,"v":19135.0,"dr":-0.0018,"sa":0.3962},{"date":"2026-02-19","o":21900.0,"h":22950.0,"l":21900.0,"c":22840.0,"v":4161.0,"dr":0.0071,"sa":0.3959},{"date":"2026-02-20","o":22780.0,"h":23020.0,"l":22590.0,"c":22890.0,"v":1932.0,"dr":0.0022,"sa":0.3958},{"date":"2026-02-23","o":22550.0,"h":22800.0,"l":22180.0,"c":22290.0,"v":3705.0,"dr":-0.0262,"sa":0.3966},{"date":"2026-02-24","o":22230.0,"h":22740.0,"l":22220.0,"c":22710.0,"v":1216.0,"dr":0.0188,"sa":0.3969},{"date":"2026-02-25","o":22670.0,"h":23270.0,"l":22670.0,"c":23190.0,"v":1388.0,"dr":0.0211,"sa":0.3972},{"date":"2026-02-26","o":23390.0,"h":23500.0,"l":23000.0,"c":23170.0,"v":754.0,"dr":-0.0009,"sa":0.3973},{"date":"2026-02-27","o":23150.0,"h":23330.0,"l":22960.0,"c":23120.0,"v":7233.0,"dr":-0.0022,"sa":0.3965},{"date":"2026-03-02","o":23150.0,"h":23340.0,"l":22840.0,"c":23100.0,"v":1835.0,"dr":-0.0009,"sa":0.3961},{"date":"2026-03-03","o":22790.0,"h":23460.0,"l":22790.0,"c":23330.0,"v":798.0,"dr":0.01,"sa":0.3957},{"date":"2026-03-04","o":23570.0,"h":23740.0,"l":23050.0,"c":23650.0,"v":7990.0,"dr":0.0137,"sa":0.3953},{"date":"2026-03-05","o":23440.0,"h":23790.0,"l":23310.0,"c":23280.0,"v":1693.0,"dr":-0.0156,"sa":0.3957},{"date":"2026-03-06","o":23340.0,"h":23670.0,"l":23200.0,"c":23320.0,"v":410.0,"dr":0.0017,"sa":0.3957},{"date":"2026-03-09","o":23040.0,"h":23040.0,"l":22280.0,"c":22480.0,"v":1586.0,"dr":-0.036,"sa":0.3974},{"date":"2026-03-10","o":22830.0,"h":23150.0,"l":22700.0,"c":22680.0,"v":629.0,"dr":0.0089,"sa":0.3973},{"date":"2026-03-11","o":22740.0,"h":22900.0,"l":22530.0,"c":22710.0,"v":27882.0,"dr":0.0013,"sa":0.3972},{"date":"2026-03-12","o":22600.0,"h":22800.0,"l":22540.0,"c":22680.0,"v":505.0,"dr":-0.0013,"sa":0.3972},{"date":"2026-03-13","o":22860.0,"h":23160.0,"l":22720.0,"c":23020.0,"v":599.0,"dr":0.015,"sa":0.3974},{"date":"2026-03-16","o":23050.0,"h":23240.0,"l":22950.0,"c":23180.0,"v":462.0,"dr":0.007,"sa":0.3973},{"date":"2026-03-17","o":23300.0,"h":23550.0,"l":23230.0,"c":23310.0,"v":419.0,"dr":0.0056,"sa":0.397},{"date":"2026-03-18","o":23590.0,"h":23590.0,"l":22780.0,"c":22730.0,"v":1865.0,"dr":-0.0249,"sa":0.3978},{"date":"2026-03-19","o":22650.0,"h":23120.0,"l":22650.0,"c":23000.0,"v":603.0,"dr":0.0119,"sa":0.3979},{"date":"2026-03-20","o":23280.0,"h":23280.0,"l":22610.0,"c":22870.0,"v":14495.0,"dr":-0.0057,"sa":0.3971},{"date":"2026-03-23","o":23000.0,"h":23170.0,"l":22980.0,"c":23110.0,"v":79.0,"dr":0.0105,"sa":0.3962},{"date":"2026-03-25","o":23770.0,"h":24100.0,"l":23620.0,"c":23690.0,"v":1346.0,"dr":0.0251,"sa":0.3968},{"date":"2026-03-26","o":23840.0,"h":24090.0,"l":23720.0,"c":23810.0,"v":6028.0,"dr":0.0051,"sa":0.3967},{"date":"2026-03-27","o":23530.0,"h":23660.0,"l":23070.0,"c":23560.0,"v":834.0,"dr":-0.0105,"sa":0.3963},{"date":"2026-03-30","o":23590.0,"h":23590.0,"l":22740.0,"c":22830.0,"v":1571.0,"dr":-0.031,"sa":0.3975},{"date":"2026-03-31","o":22770.0,"h":22910.0,"l":22610.0,"c":22900.0,"v":1434.0,"dr":0.0031,"sa":0.3969},{"date":"2026-04-01","o":23150.0,"h":23240.0,"l":22980.0,"c":23100.0,"v":1757.0,"dr":0.0087,"sa":0.3969},{"date":"2026-04-06","o":23470.0,"h":23820.0,"l":23390.0,"c":23780.0,"v":1113.0,"dr":0.0294,"sa":0.3978},{"date":"2026-04-07","o":23660.0,"h":24070.0,"l":23630.0,"c":23950.0,"v":1143.0,"dr":0.0071,"sa":0.3978},{"date":"2026-04-08","o":23900.0,"h":24740.0,"l":23900.0,"c":24670.0,"v":1916.0,"dr":0.0301,"sa":0.3986},{"date":"2026-04-09","o":24870.0,"h":25020.0,"l":24340.0,"c":24540.0,"v":807.0,"dr":-0.0053,"sa":0.3984},{"date":"2026-04-10","o":24870.0,"h":24870.0,"l":24180.0,"c":24200.0,"v":10410.0,"dr":-0.0139,"sa":0.3986},{"date":"2026-04-13","o":24170.0,"h":24170.0,"l":23890.0,"c":24120.0,"v":932.0,"dr":-0.0033,"sa":0.3986},{"date":"2026-04-14","o":23920.0,"h":24260.0,"l":23770.0,"c":24260.0,"v":766.0,"dr":0.0058,"sa":0.398},{"date":"2026-04-15","o":24220.0,"h":24220.0,"l":23770.0,"c":23870.0,"v":1591.0,"dr":-0.0161,"sa":0.3984},{"date":"2026-04-16","o":23850.0,"h":24500.0,"l":23850.0,"c":24500.0,"v":1530.0,"dr":0.0264,"sa":0.3929},{"date":"2026-04-17","o":24510.0,"h":25240.0,"l":24510.0,"c":25160.0,"v":3240.0,"dr":0.0269,"sa":0.3916},{"date":"2026-04-20","o":25000.0,"h":25900.0,"l":25000.0,"c":25780.0,"v":1548.0,"dr":0.0246,"sa":0.3917},{"date":"2026-04-21","o":25700.0,"h":26300.0,"l":25660.0,"c":26300.0,"v":1682.0,"dr":0.0202,"sa":0.3919},{"date":"2026-04-22","o":26320.0,"h":26620.0,"l":26220.0,"c":26500.0,"v":2204.0,"dr":0.0076,"sa":0.3869},{"date":"2026-04-23","o":26240.0,"h":26480.0,"l":26160.0,"c":26200.0,"v":1885.0,"dr":-0.0113,"sa":0.387},{"date":"2026-04-24","o":26080.0,"h":26800.0,"l":26060.0,"c":26600.0,"v":741.0,"dr":0.0153,"sa":0.387},{"date":"2026-04-27","o":26620.0,"h":26840.0,"l":26400.0,"c":26860.0,"v":1413.0,"dr":0.0098,"sa":0.3817},{"date":"2026-04-28","o":27000.0,"h":27000.0,"l":25840.0,"c":26100.0,"v":1268.0,"dr":-0.0283,"sa":0.3826},{"date":"2026-04-29","o":26120.0,"h":26660.0,"l":26100.0,"c":26660.0,"v":677.0,"dr":0.0215,"sa":0.3742},{"date":"2026-04-30","o":26660.0,"h":27480.0,"l":26560.0,"c":27480.0,"v":1414.0,"dr":0.0308,"sa":0.3693},{"date":"2026-05-04","o":27620.0,"h":27900.0,"l":27280.0,"c":27740.0,"v":1427.0,"dr":0.0095,"sa":0.368},{"date":"2026-05-05","o":28080.0,"h":28160.0,"l":27840.0,"c":27940.0,"v":1083.0,"dr":0.0072,"sa":0.3669},{"date":"2026-05-06","o":27420.0,"h":27540.0,"l":26940.0,"c":27160.0,"v":2149.0,"dr":-0.0279,"sa":0.3676},{"date":"2026-05-07","o":27160.0,"h":27520.0,"l":27140.0,"c":27340.0,"v":1116.0,"dr":0.0066,"sa":0.3674},{"date":"2026-05-08","o":27780.0,"h":28960.0,"l":27780.0,"c":28620.0,"v":1535.0,"dr":0.0468,"sa":0.3698},{"date":"2026-05-11","o":28460.0,"h":29340.0,"l":28400.0,"c":29240.0,"v":3976.0,"dr":0.0217,"sa":0.3702},{"date":"2026-05-12","o":29380.0,"h":29580.0,"l":28980.0,"c":29200.0,"v":2343.0,"dr":-0.0014,"sa":0.3698},{"date":"2026-05-13","o":29280.0,"h":30240.0,"l":29280.0,"c":30240.0,"v":8369.0,"dr":0.0356,"sa":0.3689},{"date":"2026-05-14","o":32000.0,"h":35320.0,"l":32000.0,"c":34220.0,"v":12228.0,"dr":0.1316,"sa":0.3905},{"date":"2026-05-15","o":33980.0,"h":35280.0,"l":33960.0,"c":35180.0,"v":6662.0,"dr":0.0281,"sa":0.389},{"date":"2026-05-18","o":35480.0,"h":35480.0,"l":34520.0,"c":35300.0,"v":4606.0,"dr":0.0034,"sa":0.3889},{"date":"2026-05-19","o":34880.0,"h":35220.0,"l":34160.0,"c":34380.0,"v":3183.0,"dr":-0.0261,"sa":0.39},{"date":"2026-05-20","o":34840.0,"h":34880.0,"l":33880.0,"c":33960.0,"v":1468.0,"dr":-0.0122,"sa":0.3893},{"date":"2026-05-21","o":33920.0,"h":35000.0,"l":33880.0,"c":35020.0,"v":2527.0,"dr":0.0312,"sa":0.3902},{"date":"2026-05-22","o":35300.0,"h":35900.0,"l":35300.0,"c":35800.0,"v":1268.0,"dr":0.0223,"sa":0.3905},{"date":"2026-05-26","o":35660.0,"h":35660.0,"l":34800.0,"c":35120.0,"v":2910.0,"dr":-0.019,"sa":0.3883},{"date":"2026-05-27","o":35340.0,"h":35660.0,"l":35060.0,"c":35420.0,"v":748.0,"dr":0.0085,"sa":0.3883},{"date":"2026-05-28","o":35620.0,"h":35760.0,"l":35000.0,"c":35200.0,"v":1257.0,"dr":-0.0062,"sa":0.3883},{"date":"2026-05-29","o":34680.0,"h":36040.0,"l":34680.0,"c":35780.0,"v":5674.0,"dr":0.0165,"sa":0.3884},{"date":"2026-06-01","o":35560.0,"h":36420.0,"l":35360.0,"c":36240.0,"v":4648.0,"dr":0.0129,"sa":0.3884},{"date":"2026-06-02","o":36940.0,"h":38540.0,"l":36940.0,"c":38520.0,"v":5217.0,"dr":0.0629,"sa":0.3928},{"date":"2026-06-03","o":38140.0,"h":39140.0,"l":37800.0,"c":38380.0,"v":4246.0,"dr":-0.0036,"sa":0.3928},{"date":"2026-06-04","o":38260.0,"h":39420.0,"l":37760.0,"c":39340.0,"v":5162.0,"dr":0.025,"sa":0.3928},{"date":"2026-06-05","o":38600.0,"h":39120.0,"l":36760.0,"c":36760.0,"v":3427.0,"dr":-0.0656,"sa":0.3973},{"date":"2026-06-08","o":37380.0,"h":38320.0,"l":37020.0,"c":37820.0,"v":2846.0,"dr":0.0288,"sa":0.3981},{"date":"2026-06-09","o":37400.0,"h":37740.0,"l":35640.0,"c":36400.0,"v":2768.0,"dr":-0.0375,"sa":0.4002},{"date":"2026-06-10","o":35880.0,"h":36520.0,"l":35820.0,"c":35940.0,"v":1419.0,"dr":-0.0126,"sa":0.4006},{"date":"2026-06-11","o":35100.0,"h":36700.0,"l":34980.0,"c":36460.0,"v":4166.0,"dr":0.0145,"sa":0.4007},{"date":"2026-06-12","o":36600.0,"h":36860.0,"l":36200.0,"c":36200.0,"v":1608.0,"dr":-0.0071,"sa":0.4006},{"date":"2026-06-16","o":36060.0,"h":36120.0,"l":35620.0,"c":35760.0,"v":2541.0,"dr":-0.0122,"sa":0.4009},{"date":"2026-06-17","o":35700.0,"h":35740.0,"l":35160.0,"c":35260.0,"v":2895.0,"dr":-0.014,"sa":0.4013},{"date":"2026-06-18","o":35700.0,"h":36440.0,"l":35260.0,"c":35920.0,"v":8001.0,"dr":0.0187,"sa":0.4008},{"date":"2026-06-19","o":37180.0,"h":37180.0,"l":34920.0,"c":36320.0,"v":466.0,"dr":0.0111,"sa":0.4008},{"date":"2026-06-22","o":36520.0,"h":37220.0,"l":36460.0,"c":37160.0,"v":7450.0,"dr":0.0231,"sa":0.4008},{"date":"2026-06-23","o":36500.0,"h":37760.0,"l":36180.0,"c":37760.0,"v":3651.0,"dr":0.0161,"sa":0.4005},{"date":"2026-06-24","o":37640.0,"h":38140.0,"l":36940.0,"c":37080.0,"v":1672.0,"dr":-0.018,"sa":0.4011},{"date":"2026-06-25","o":37000.0,"h":37480.0,"l":36340.0,"c":36580.0,"v":4630.0,"dr":-0.0135,"sa":0.4011},{"date":"2026-06-26","o":35820.0,"h":35940.0,"l":34800.0,"c":34980.0,"v":5219.0,"dr":-0.0437,"sa":0.4037},{"date":"2026-06-29","o":35480.0,"h":36720.0,"l":35480.0,"c":36420.0,"v":6380.0,"dr":0.0412,"sa":0.4054},{"date":"2026-06-30","o":36280.0,"h":37080.0,"l":36280.0,"c":36640.0,"v":669.0,"dr":0.006,"sa":0.405},{"date":"2026-07-01","o":36360.0,"h":36880.0,"l":36260.0,"c":36720.0,"v":3067.0,"dr":0.0022,"sa":0.4022},{"date":"2026-07-02","o":36620.0,"h":36620.0,"l":35220.0,"c":35420.0,"v":2045.0,"dr":-0.0354,"sa":0.4041},{"date":"2026-07-03","o":35760.0,"h":37540.0,"l":33920.0,"c":36300.0,"v":387.0,"dr":0.0248,"sa":0.4045},{"date":"2026-07-06","o":35420.0,"h":36160.0,"l":35400.0,"c":35740.0,"v":3810.0,"dr":-0.0154,"sa":0.4047},{"date":"2026-07-07","o":35480.0,"h":35780.0,"l":35140.0,"c":35160.0,"v":794.0,"dr":-0.0162,"sa":0.4051},{"date":"2026-07-08","o":35320.0,"h":35940.0,"l":35180.0,"c":35860.0,"v":782.0,"dr":0.0199,"sa":0.405},{"date":"2026-07-10","o":36700.0,"h":38060.0,"l":36700.0,"c":38040.0,"v":3882.0,"dr":0.0608,"sa":0.409},{"date":"2026-07-13","o":37480.0,"h":37780.0,"l":36820.0,"c":37500.0,"v":1508.0,"dr":-0.0142,"sa":0.4092},{"date":"2026-07-14","o":37120.0,"h":37400.0,"l":36380.0,"c":36540.0,"v":2857.0,"dr":-0.0256,"sa":0.4098},{"date":"2026-07-15","o":36040.0,"h":36040.0,"l":34440.0,"c":34880.0,"v":2463.0,"dr":-0.0454,"sa":0.4123},{"date":"2026-07-16","o":34520.0,"h":34680.0,"l":33640.0,"c":34280.0,"v":4563.0,"dr":-0.0172,"sa":0.4126},{"date":"2026-07-17","o":34680.0,"h":35660.0,"l":34500.0,"c":35240.0,"v":6575.0,"dr":0.028,"sa":0.4131},{"date":"2026-07-20","o":35520.0,"h":35520.0,"l":34840.0,"c":34920.0,"v":428.0,"dr":-0.0091,"sa":0.4133},{"date":"2026-07-21","o":35340.0,"h":35340.0,"l":34780.0,"c":35220.0,"v":838.0,"dr":0.0086,"sa":0.4131},{"date":"2026-07-22","o":35220.0,"h":35620.0,"l":35220.0,"c":35260.0,"v":542.0,"dr":0.0011,"sa":0.4128},{"date":"2026-07-23","o":35800.0,"h":35880.0,"l":35440.0,"c":35840.0,"v":984.0,"dr":0.0164,"sa":0.4117},{"date":"2026-07-24","o":35800.0,"h":36500.0,"l":35780.0,"c":36380.0,"v":1195.0,"dr":0.0151,"sa":0.4119},{"date":"2026-07-27","o":36760.0,"h":36760.0,"l":36160.0,"c":36700.0,"v":695.0,"dr":0.0088,"sa":0.4115},{"date":"2026-07-28","o":36280.0,"h":37380.0,"l":36160.0,"c":36920.0,"v":817.0,"dr":0.006,"sa":0.4115}]