[{"date":"2023-01-24","o":1385.5,"h":1407.0,"l":1356.0,"c":1367.0,"v":3998.0,"dr":-0.0165,"sa":0.7091},{"date":"2023-01-25","o":1353.0,"h":1374.5,"l":1294.0,"c":1367.0,"v":32407.0,"dr":0.0,"sa":0.7091},{"date":"2023-01-26","o":1401.0,"h":1439.0,"l":1376.5,"c":1415.0,"v":55007.0,"dr":0.0351,"sa":0.7087},{"date":"2023-01-27","o":1424.5,"h":1503.0,"l":1400.5,"c":1492.5,"v":207655.0,"dr":0.0548,"sa":0.7083},{"date":"2023-01-30","o":1495.5,"h":1495.5,"l":1424.0,"c":1427.0,"v":24737.0,"dr":-0.0439,"sa":0.7096},{"date":"2023-01-31","o":1435.0,"h":1483.0,"l":1417.5,"c":1470.5,"v":17249.0,"dr":0.0305,"sa":0.7092},{"date":"2023-02-01","o":1471.0,"h":1534.5,"l":1443.5,"c":1533.0,"v":18036.0,"dr":0.0425,"sa":0.7102},{"date":"2023-02-02","o":1573.0,"h":1665.0,"l":1571.5,"c":1626.0,"v":80820.0,"dr":0.0607,"sa":0.7114},{"date":"2023-02-03","o":1600.5,"h":1637.5,"l":1550.0,"c":1590.0,"v":22397.0,"dr":-0.0221,"sa":0.7106},{"date":"2023-02-06","o":1559.0,"h":1564.5,"l":1522.0,"c":1540.5,"v":107534.0,"dr":-0.0311,"sa":0.705},{"date":"2023-02-07","o":1561.5,"h":1577.0,"l":1512.0,"c":1571.0,"v":34926.0,"dr":0.0198,"sa":0.7047},{"date":"2023-02-08","o":1571.0,"h":1591.5,"l":1524.0,"c":1528.5,"v":46070.0,"dr":-0.0271,"sa":0.7028},{"date":"2023-02-09","o":1540.0,"h":1599.5,"l":1492.0,"c":1500.5,"v":11805.0,"dr":-0.0183,"sa":0.7016},{"date":"2023-02-10","o":1499.0,"h":1499.0,"l":1434.0,"c":1445.0,"v":27499.0,"dr":-0.037,"sa":0.7013},{"date":"2023-02-13","o":1486.0,"h":1486.0,"l":1427.5,"c":1472.0,"v":90955.0,"dr":0.0187,"sa":0.7015},{"date":"2023-02-14","o":1497.0,"h":1518.0,"l":1441.5,"c":1510.0,"v":15703.0,"dr":0.0258,"sa":0.701},{"date":"2023-02-15","o":1510.0,"h":1590.0,"l":1510.0,"c":1589.0,"v":39888.0,"dr":0.0523,"sa":0.7015},{"date":"2023-02-16","o":1620.0,"h":1622.0,"l":1531.5,"c":1553.0,"v":83684.0,"dr":-0.0227,"sa":0.7018},{"date":"2023-02-17","o":1580.0,"h":1580.0,"l":1501.5,"c":1546.5,"v":31173.0,"dr":-0.0042,"sa":0.7006},{"date":"2023-02-22","o":1483.5,"h":1492.0,"l":1450.0,"c":1487.5,"v":69849.0,"dr":-0.0382,"sa":0.7017},{"date":"2023-02-23","o":1500.0,"h":1516.0,"l":1413.5,"c":1454.5,"v":17103.0,"dr":-0.0222,"sa":0.7015},{"date":"2023-02-24","o":1436.5,"h":1436.5,"l":1392.0,"c":1409.0,"v":34854.0,"dr":-0.0313,"sa":0.7016},{"date":"2023-02-27","o":1433.0,"h":1454.0,"l":1410.0,"c":1417.0,"v":7684.0,"dr":0.0057,"sa":0.6988},{"date":"2023-02-28","o":1417.5,"h":1479.0,"l":1417.5,"c":1455.0,"v":3847.0,"dr":0.0268,"sa":0.6972},{"date":"2023-03-01","o":1455.0,"h":1455.0,"l":1411.0,"c":1432.0,"v":6063.0,"dr":-0.0158,"sa":0.6965},{"date":"2023-03-02","o":1413.0,"h":1467.0,"l":1392.5,"c":1461.0,"v":13724.0,"dr":0.0203,"sa":0.6965},{"date":"2023-03-03","o":1480.0,"h":1517.0,"l":1462.0,"c":1498.5,"v":19533.0,"dr":0.0257,"sa":0.6959},{"date":"2023-03-06","o":1549.5,"h":1550.0,"l":1474.5,"c":1479.0,"v":12586.0,"dr":-0.013,"sa":0.6948},{"date":"2023-03-07","o":1450.0,"h":1517.0,"l":1450.0,"c":1467.0,"v":69863.0,"dr":-0.0081,"sa":0.6946},{"date":"2023-03-08","o":1466.0,"h":1480.0,"l":1433.5,"c":1471.5,"v":3577.0,"dr":0.0031,"sa":0.6941},{"date":"2023-03-09","o":1471.0,"h":1520.0,"l":1436.0,"c":1442.5,"v":73367.0,"dr":-0.0197,"sa":0.6913},{"date":"2023-03-10","o":1439.0,"h":1481.0,"l":1383.0,"c":1401.5,"v":183641.0,"dr":-0.0284,"sa":0.6898},{"date":"2023-03-13","o":1422.5,"h":1477.5,"l":1421.5,"c":1458.5,"v":53456.0,"dr":0.0407,"sa":0.6907},{"date":"2023-03-14","o":1500.0,"h":1500.0,"l":1461.0,"c":1485.0,"v":5786.0,"dr":0.0182,"sa":0.6906},{"date":"2023-03-15","o":1463.0,"h":1509.0,"l":1463.0,"c":1501.5,"v":31288.0,"dr":0.0111,"sa":0.6907},{"date":"2023-03-16","o":1519.0,"h":1580.0,"l":1508.5,"c":1571.0,"v":19048.0,"dr":0.0463,"sa":0.692},{"date":"2023-03-17","o":1571.0,"h":1580.0,"l":1533.0,"c":1562.0,"v":4708.0,"dr":-0.0057,"sa":0.6907},{"date":"2023-03-20","o":1580.0,"h":1580.0,"l":1518.5,"c":1542.5,"v":8377.0,"dr":-0.0125,"sa":0.6879},{"date":"2023-03-21","o":1580.0,"h":1625.0,"l":1560.0,"c":1621.0,"v":22346.0,"dr":0.0509,"sa":0.6844},{"date":"2023-03-22","o":1606.5,"h":1606.5,"l":1519.0,"c":1519.0,"v":79269.0,"dr":-0.0629,"sa":0.6864},{"date":"2023-03-23","o":1529.5,"h":1553.5,"l":1452.5,"c":1479.5,"v":42227.0,"dr":-0.026,"sa":0.6729},{"date":"2023-03-27","o":1490.0,"h":1500.0,"l":1467.0,"c":1490.5,"v":7601.0,"dr":0.0074,"sa":0.6713},{"date":"2023-03-28","o":1469.5,"h":1480.5,"l":1450.0,"c":1453.5,"v":6256.0,"dr":-0.0248,"sa":0.6707},{"date":"2023-03-29","o":1498.0,"h":1532.5,"l":1492.5,"c":1529.0,"v":4008.0,"dr":0.0519,"sa":0.6723},{"date":"2023-03-30","o":1538.5,"h":1564.0,"l":1531.0,"c":1550.5,"v":16288.0,"dr":0.0141,"sa":0.6689},{"date":"2023-03-31","o":1590.0,"h":1644.0,"l":1585.0,"c":1635.0,"v":13639.0,"dr":0.0545,"sa":0.6708},{"date":"2023-04-03","o":1621.5,"h":1621.5,"l":1590.0,"c":1611.0,"v":10453.0,"dr":-0.0147,"sa":0.6705},{"date":"2023-04-04","o":1620.0,"h":1644.5,"l":1590.0,"c":1610.0,"v":6264.0,"dr":-0.0006,"sa":0.6705},{"date":"2023-04-05","o":1620.0,"h":1620.0,"l":1537.5,"c":1553.5,"v":59274.0,"dr":-0.0351,"sa":0.6699},{"date":"2023-04-10","o":1555.5,"h":1558.5,"l":1514.0,"c":1557.0,"v":8911.0,"dr":0.0023,"sa":0.669},{"date":"2023-04-11","o":1580.5,"h":1580.5,"l":1540.0,"c":1544.0,"v":4310.0,"dr":-0.0083,"sa":0.668},{"date":"2023-04-12","o":1550.5,"h":1554.0,"l":1502.5,"c":1507.0,"v":6249.0,"dr":-0.024,"sa":0.6685},{"date":"2023-04-13","o":1559.0,"h":1593.0,"l":1538.5,"c":1577.0,"v":19737.0,"dr":0.0464,"sa":0.6683},{"date":"2023-04-14","o":1571.5,"h":1591.0,"l":1543.5,"c":1570.0,"v":7160.0,"dr":-0.0044,"sa":0.6656},{"date":"2023-04-17","o":1570.0,"h":1606.0,"l":1563.5,"c":1596.0,"v":10979.0,"dr":0.0166,"sa":0.6643},{"date":"2023-04-18","o":1595.0,"h":1658.0,"l":1592.0,"c":1655.0,"v":16925.0,"dr":0.037,"sa":0.6651},{"date":"2023-04-19","o":1635.5,"h":1707.0,"l":1624.0,"c":1677.5,"v":16924.0,"dr":0.0136,"sa":0.6642},{"date":"2023-04-20","o":1600.0,"h":1664.5,"l":1600.0,"c":1637.0,"v":12780.0,"dr":-0.0241,"sa":0.6645},{"date":"2023-04-21","o":1645.0,"h":1720.0,"l":1618.5,"c":1705.5,"v":10782.0,"dr":0.0418,"sa":0.6657},{"date":"2023-04-24","o":1705.5,"h":1720.5,"l":1631.0,"c":1715.0,"v":17822.0,"dr":0.0056,"sa":0.665},{"date":"2023-04-25","o":1720.0,"h":1764.5,"l":1670.0,"c":1672.0,"v":10771.0,"dr":-0.0251,"sa":0.6602},{"date":"2023-04-26","o":1700.5,"h":1700.5,"l":1611.0,"c":1654.0,"v":5835.0,"dr":-0.0108,"sa":0.6583},{"date":"2023-04-27","o":1624.0,"h":1672.5,"l":1615.0,"c":1635.0,"v":14803.0,"dr":-0.0115,"sa":0.6574},{"date":"2023-04-28","o":1631.0,"h":1645.5,"l":1606.5,"c":1638.5,"v":7555.0,"dr":0.0021,"sa":0.657},{"date":"2023-05-02","o":1703.0,"h":1703.0,"l":1588.0,"c":1609.5,"v":15394.0,"dr":-0.0177,"sa":0.6569},{"date":"2023-05-03","o":1600.0,"h":1623.5,"l":1552.0,"c":1557.5,"v":38137.0,"dr":-0.0323,"sa":0.6574},{"date":"2023-05-04","o":1583.0,"h":1623.5,"l":1583.0,"c":1610.0,"v":8379.0,"dr":0.0337,"sa":0.6569},{"date":"2023-05-05","o":1602.0,"h":1705.0,"l":1602.0,"c":1704.5,"v":15048.0,"dr":0.0587,"sa":0.6573},{"date":"2023-05-08","o":1703.0,"h":1735.0,"l":1678.0,"c":1731.0,"v":38115.0,"dr":0.0155,"sa":0.6565},{"date":"2023-05-09","o":1731.0,"h":1735.5,"l":1707.0,"c":1724.5,"v":6214.0,"dr":-0.0038,"sa":0.6557},{"date":"2023-05-10","o":1752.5,"h":1788.0,"l":1725.0,"c":1751.5,"v":20479.0,"dr":0.0157,"sa":0.6521},{"date":"2023-05-11","o":1762.5,"h":1770.0,"l":1737.0,"c":1763.0,"v":7613.0,"dr":0.0066,"sa":0.6519},{"date":"2023-05-12","o":1758.0,"h":1767.5,"l":1730.0,"c":1756.0,"v":7834.0,"dr":-0.004,"sa":0.651},{"date":"2023-05-15","o":1788.0,"h":1825.5,"l":1767.5,"c":1824.5,"v":15914.0,"dr":0.039,"sa":0.6459},{"date":"2023-05-16","o":1797.0,"h":1831.0,"l":1778.5,"c":1809.0,"v":25711.0,"dr":-0.0085,"sa":0.6449},{"date":"2023-05-17","o":1823.0,"h":1869.5,"l":1805.0,"c":1869.5,"v":22001.0,"dr":0.0334,"sa":0.637},{"date":"2023-05-18","o":1879.5,"h":1937.5,"l":1860.0,"c":1936.5,"v":14813.0,"dr":0.0358,"sa":0.6378},{"date":"2023-05-19","o":1959.0,"h":1959.0,"l":1900.0,"c":1914.5,"v":5459.0,"dr":-0.0114,"sa":0.6275},{"date":"2023-05-22","o":1940.0,"h":2013.0,"l":1940.0,"c":2006.5,"v":15147.0,"dr":0.0481,"sa":0.6264},{"date":"2023-05-23","o":2010.0,"h":2042.0,"l":1955.5,"c":1963.5,"v":22647.0,"dr":-0.0214,"sa":0.6121},{"date":"2023-05-24","o":1947.5,"h":1950.0,"l":1908.0,"c":1937.5,"v":8145.0,"dr":-0.0132,"sa":0.6101},{"date":"2023-05-29","o":1938.0,"h":2006.0,"l":1901.0,"c":1938.0,"v":11691.0,"dr":0.0003,"sa":0.6095},{"date":"2023-05-30","o":1997.5,"h":1997.5,"l":1917.0,"c":1941.0,"v":30892.0,"dr":0.0015,"sa":0.6095},{"date":"2023-05-31","o":1962.0,"h":1985.0,"l":1919.5,"c":1975.0,"v":12042.0,"dr":0.0175,"sa":0.6094},{"date":"2023-06-01","o":1985.0,"h":2066.0,"l":1975.0,"c":2042.0,"v":17127.0,"dr":0.0339,"sa":0.6101},{"date":"2023-06-02","o":2060.0,"h":2071.0,"l":2021.0,"c":2065.0,"v":20686.0,"dr":0.0113,"sa":0.6071},{"date":"2023-06-05","o":2147.0,"h":2198.0,"l":2050.0,"c":2083.5,"v":21108.0,"dr":0.009,"sa":0.6015},{"date":"2023-06-06","o":2084.0,"h":2117.0,"l":2048.0,"c":2110.5,"v":13821.0,"dr":0.013,"sa":0.5992},{"date":"2023-06-07","o":2172.5,"h":2172.5,"l":2080.5,"c":2089.0,"v":34197.0,"dr":-0.0102,"sa":0.5993},{"date":"2023-06-08","o":2119.5,"h":2133.5,"l":2085.5,"c":2133.0,"v":10117.0,"dr":0.0211,"sa":0.5971},{"date":"2023-06-09","o":2187.0,"h":2195.5,"l":2118.0,"c":2124.0,"v":7798.0,"dr":-0.0042,"sa":0.596},{"date":"2023-06-12","o":2138.0,"h":2176.5,"l":2138.0,"c":2166.0,"v":8695.0,"dr":0.0198,"sa":0.5936},{"date":"2023-06-13","o":2178.5,"h":2227.0,"l":2178.5,"c":2210.5,"v":15630.0,"dr":0.0205,"sa":0.5915},{"date":"2023-06-14","o":2230.5,"h":2237.5,"l":2166.0,"c":2199.5,"v":20373.0,"dr":-0.005,"sa":0.5915},{"date":"2023-06-15","o":2205.0,"h":2266.0,"l":2205.0,"c":2264.0,"v":18839.0,"dr":0.0293,"sa":0.5917},{"date":"2023-06-16","o":2270.0,"h":2285.0,"l":2231.5,"c":2247.5,"v":7330.0,"dr":-0.0073,"sa":0.5912},{"date":"2023-06-21","o":2220.5,"h":2220.5,"l":2132.5,"c":2159.0,"v":36359.0,"dr":-0.0394,"sa":0.5927},{"date":"2023-06-22","o":2158.0,"h":2191.5,"l":2130.5,"c":2184.5,"v":18062.0,"dr":0.0118,"sa":0.5905},{"date":"2023-06-23","o":2157.5,"h":2197.5,"l":2123.0,"c":2187.5,"v":8103.0,"dr":0.0014,"sa":0.5889},{"date":"2023-06-26","o":2200.0,"h":2214.5,"l":2131.5,"c":2137.5,"v":14577.0,"dr":-0.0229,"sa":0.5894},{"date":"2023-06-27","o":2194.0,"h":2215.0,"l":2155.0,"c":2202.5,"v":11790.0,"dr":0.0304,"sa":0.5873},{"date":"2023-06-28","o":2220.5,"h":2267.0,"l":2205.5,"c":2220.0,"v":6804.0,"dr":0.0079,"sa":0.5847},{"date":"2023-06-29","o":2247.5,"h":2258.0,"l":2200.0,"c":2219.0,"v":24795.0,"dr":-0.0005,"sa":0.5795},{"date":"2023-06-30","o":2241.0,"h":2271.0,"l":2225.0,"c":2265.5,"v":10719.0,"dr":0.021,"sa":0.5798},{"date":"2023-07-03","o":2312.0,"h":2380.0,"l":2270.0,"c":2330.0,"v":12621.0,"dr":0.0285,"sa":0.5761},{"date":"2023-07-04","o":2350.0,"h":2399.0,"l":2300.0,"c":2394.0,"v":5076.0,"dr":0.0275,"sa":0.5754},{"date":"2023-07-05","o":2300.5,"h":2310.0,"l":2261.0,"c":2298.0,"v":24702.0,"dr":-0.0401,"sa":0.5771},{"date":"2023-07-06","o":2232.5,"h":2240.0,"l":2204.5,"c":2224.0,"v":19138.0,"dr":-0.0322,"sa":0.5772},{"date":"2023-07-07","o":2250.5,"h":2285.5,"l":2244.5,"c":2255.5,"v":6575.0,"dr":0.0142,"sa":0.5771},{"date":"2023-07-10","o":2278.0,"h":2334.0,"l":2267.5,"c":2330.0,"v":14802.0,"dr":0.033,"sa":0.5772},{"date":"2023-07-11","o":2353.0,"h":2442.0,"l":2353.0,"c":2425.0,"v":23134.0,"dr":0.0408,"sa":0.5781},{"date":"2023-07-12","o":2458.0,"h":2465.0,"l":2420.0,"c":2452.0,"v":13619.0,"dr":0.0111,"sa":0.5753},{"date":"2023-07-13","o":2520.0,"h":2624.0,"l":2500.0,"c":2620.0,"v":30368.0,"dr":0.0685,"sa":0.5665},{"date":"2023-07-14","o":2637.5,"h":2660.5,"l":2600.0,"c":2623.5,"v":20541.0,"dr":0.0013,"sa":0.5665},{"date":"2023-07-17","o":2624.5,"h":2686.0,"l":2624.5,"c":2646.5,"v":15355.0,"dr":0.0088,"sa":0.5557},{"date":"2023-07-18","o":2699.0,"h":2699.0,"l":2607.0,"c":2638.0,"v":11981.0,"dr":-0.0032,"sa":0.5554},{"date":"2023-07-19","o":2666.5,"h":2706.5,"l":2638.0,"c":2673.0,"v":28934.0,"dr":0.0133,"sa":0.5498},{"date":"2023-07-20","o":2635.0,"h":2635.0,"l":2521.0,"c":2547.5,"v":25644.0,"dr":-0.047,"sa":0.5519},{"date":"2023-07-21","o":2548.0,"h":2575.0,"l":2511.0,"c":2565.0,"v":11147.0,"dr":0.0069,"sa":0.5518},{"date":"2023-07-24","o":2532.5,"h":2538.0,"l":2493.0,"c":2535.0,"v":9312.0,"dr":-0.0117,"sa":0.5519},{"date":"2023-07-25","o":2582.5,"h":2596.0,"l":2552.5,"c":2565.0,"v":21277.0,"dr":0.0118,"sa":0.5509},{"date":"2023-07-26","o":2591.0,"h":2633.0,"l":2587.5,"c":2622.5,"v":11694.0,"dr":0.0224,"sa":0.5512},{"date":"2023-07-27","o":2685.5,"h":2685.5,"l":2539.5,"c":2543.5,"v":23733.0,"dr":-0.0301,"sa":0.5496},{"date":"2023-07-28","o":2677.0,"h":2708.5,"l":2635.5,"c":2703.5,"v":36450.0,"dr":0.0629,"sa":0.5491},{"date":"2023-07-31","o":2728.0,"h":2787.0,"l":2728.0,"c":2781.0,"v":24345.0,"dr":0.0287,"sa":0.5434},{"date":"2023-08-01","o":2740.0,"h":2775.0,"l":2719.5,"c":2769.5,"v":12423.0,"dr":-0.0041,"sa":0.5375},{"date":"2023-08-02","o":2709.0,"h":2709.0,"l":2621.0,"c":2655.0,"v":23066.0,"dr":-0.0413,"sa":0.5393},{"date":"2023-08-03","o":2660.0,"h":2693.5,"l":2626.0,"c":2675.0,"v":28061.0,"dr":0.0075,"sa":0.538},{"date":"2023-08-04","o":2686.0,"h":2706.0,"l":2636.0,"c":2659.0,"v":14487.0,"dr":-0.006,"sa":0.5346},{"date":"2023-08-07","o":2628.0,"h":2708.0,"l":2621.0,"c":2702.0,"v":16429.0,"dr":0.0162,"sa":0.5312},{"date":"2023-08-08","o":2694.0,"h":2715.5,"l":2664.5,"c":2678.5,"v":15071.0,"dr":-0.0087,"sa":0.5216},{"date":"2023-08-09","o":2691.0,"h":2695.0,"l":2560.0,"c":2563.5,"v":14953.0,"dr":-0.0429,"sa":0.5233},{"date":"2023-08-10","o":2600.0,"h":2665.5,"l":2547.5,"c":2576.0,"v":24092.0,"dr":0.0049,"sa":0.5206},{"date":"2023-08-11","o":2582.5,"h":2593.0,"l":2532.0,"c":2571.0,"v":28038.0,"dr":-0.0019,"sa":0.5171},{"date":"2023-08-14","o":2654.0,"h":2815.0,"l":2654.0,"c":2805.0,"v":22383.0,"dr":0.091,"sa":0.5243},{"date":"2023-08-15","o":2900.0,"h":2974.0,"l":2789.0,"c":2958.0,"v":19392.0,"dr":0.0545,"sa":0.5256},{"date":"2023-08-16","o":2985.0,"h":3014.0,"l":2936.5,"c":2978.5,"v":24700.0,"dr":0.0069,"sa":0.5254},{"date":"2023-08-17","o":2945.0,"h":3023.0,"l":2940.0,"c":2994.5,"v":27621.0,"dr":0.0054,"sa":0.5239},{"date":"2023-08-18","o":2995.0,"h":3041.0,"l":2972.5,"c":3020.0,"v":23361.0,"dr":0.0085,"sa":0.52},{"date":"2023-08-22","o":3021.0,"h":3076.0,"l":3019.0,"c":3051.5,"v":11785.0,"dr":0.0104,"sa":0.5185},{"date":"2023-08-23","o":3115.0,"h":3150.0,"l":3089.0,"c":3147.0,"v":11071.0,"dr":0.0313,"sa":0.518},{"date":"2023-08-24","o":3123.5,"h":3123.5,"l":3040.0,"c":3083.5,"v":7753.0,"dr":-0.0202,"sa":0.517},{"date":"2023-08-25","o":3100.0,"h":3177.0,"l":3077.0,"c":3164.0,"v":11012.0,"dr":0.0261,"sa":0.5159},{"date":"2023-08-28","o":3200.0,"h":3249.0,"l":3177.0,"c":3219.0,"v":17337.0,"dr":0.0174,"sa":0.516},{"date":"2023-08-29","o":3259.5,"h":3481.5,"l":3259.5,"c":3478.0,"v":29507.0,"dr":0.0805,"sa":0.5203},{"date":"2023-08-30","o":3617.0,"h":3617.0,"l":3411.0,"c":3490.5,"v":27395.0,"dr":0.0036,"sa":0.5184},{"date":"2023-08-31","o":3540.0,"h":3546.0,"l":3400.0,"c":3416.0,"v":10237.0,"dr":-0.0213,"sa":0.519},{"date":"2023-09-01","o":3441.0,"h":3461.5,"l":3320.0,"c":3353.5,"v":8970.0,"dr":-0.0183,"sa":0.5191},{"date":"2023-09-04","o":3440.0,"h":3490.0,"l":3340.0,"c":3400.5,"v":7441.0,"dr":0.014,"sa":0.5191},{"date":"2023-09-05","o":3334.5,"h":3361.0,"l":3267.0,"c":3348.5,"v":7593.0,"dr":-0.0153,"sa":0.5144},{"date":"2023-09-06","o":3370.0,"h":3448.0,"l":3319.0,"c":3374.0,"v":11231.0,"dr":0.0076,"sa":0.514},{"date":"2023-09-07","o":3321.0,"h":3354.0,"l":3241.0,"c":3261.5,"v":17388.0,"dr":-0.0333,"sa":0.5154},{"date":"2023-09-08","o":3260.5,"h":3261.0,"l":3182.5,"c":3240.0,"v":11816.0,"dr":-0.0066,"sa":0.5155},{"date":"2023-09-11","o":3246.0,"h":3303.0,"l":3238.0,"c":3288.0,"v":15098.0,"dr":0.0148,"sa":0.5145},{"date":"2023-09-12","o":3290.0,"h":3331.0,"l":3255.5,"c":3265.5,"v":8845.0,"dr":-0.0068,"sa":0.5142},{"date":"2023-09-13","o":3262.0,"h":3272.5,"l":3200.0,"c":3210.0,"v":9741.0,"dr":-0.017,"sa":0.5129},{"date":"2023-09-14","o":3215.0,"h":3256.5,"l":3199.5,"c":3225.0,"v":30117.0,"dr":0.0047,"sa":0.5126},{"date":"2023-09-15","o":3230.5,"h":3230.5,"l":3139.0,"c":3177.0,"v":4539.0,"dr":-0.0149,"sa":0.5119},{"date":"2023-09-18","o":3100.0,"h":3142.5,"l":3078.5,"c":3091.0,"v":14378.0,"dr":-0.0271,"sa":0.5122},{"date":"2023-09-19","o":3062.5,"h":3080.0,"l":3010.0,"c":3055.0,"v":8756.0,"dr":-0.0116,"sa":0.5121},{"date":"2023-09-20","o":3060.5,"h":3102.0,"l":3022.0,"c":3037.0,"v":7194.0,"dr":-0.0059,"sa":0.5074},{"date":"2023-09-21","o":2989.5,"h":3020.0,"l":2946.0,"c":2966.0,"v":8776.0,"dr":-0.0234,"sa":0.5073},{"date":"2023-09-22","o":2960.0,"h":2986.5,"l":2913.5,"c":2922.0,"v":10077.0,"dr":-0.0148,"sa":0.5036},{"date":"2023-09-25","o":2922.0,"h":2955.0,"l":2891.0,"c":2943.5,"v":13021.0,"dr":0.0074,"sa":0.5026},{"date":"2023-09-26","o":2938.0,"h":3022.5,"l":2938.0,"c":2979.5,"v":7621.0,"dr":0.0122,"sa":0.5027},{"date":"2023-09-27","o":3000.0,"h":3079.0,"l":3000.0,"c":3060.0,"v":16981.0,"dr":0.027,"sa":0.5023},{"date":"2023-09-28","o":3060.0,"h":3214.5,"l":3055.5,"c":3210.0,"v":16301.0,"dr":0.049,"sa":0.504},{"date":"2023-09-29","o":3300.0,"h":3340.5,"l":3188.0,"c":3254.5,"v":20241.0,"dr":0.0139,"sa":0.5034},{"date":"2023-10-02","o":3265.5,"h":3317.0,"l":3229.0,"c":3237.5,"v":14190.0,"dr":-0.0052,"sa":0.5023},{"date":"2023-10-03","o":3238.0,"h":3258.0,"l":3203.0,"c":3226.0,"v":280.0,"dr":-0.0036,"sa":0.5021},{"date":"2023-10-04","o":3264.0,"h":3480.0,"l":3260.0,"c":3476.0,"v":10795.0,"dr":0.0775,"sa":0.5073},{"date":"2023-10-05","o":3600.0,"h":3600.0,"l":3400.0,"c":3509.5,"v":9935.0,"dr":0.0096,"sa":0.5058},{"date":"2023-10-06","o":3439.0,"h":3515.0,"l":3343.5,"c":3379.5,"v":17814.0,"dr":-0.037,"sa":0.5038},{"date":"2023-10-09","o":3515.0,"h":3542.5,"l":3342.0,"c":3459.5,"v":13074.0,"dr":0.0237,"sa":0.504},{"date":"2023-10-10","o":3499.0,"h":3969.5,"l":3499.0,"c":3847.0,"v":18721.0,"dr":0.112,"sa":0.5152},{"date":"2023-10-11","o":3948.0,"h":3948.0,"l":3554.5,"c":3672.5,"v":40848.0,"dr":-0.0454,"sa":0.514},{"date":"2023-10-12","o":3700.0,"h":3842.5,"l":3624.5,"c":3691.5,"v":15770.0,"dr":0.0052,"sa":0.5139},{"date":"2023-10-17","o":3750.0,"h":4000.0,"l":3700.0,"c":3795.5,"v":18324.0,"dr":0.0282,"sa":0.5142},{"date":"2023-10-18","o":3870.0,"h":3870.0,"l":3550.0,"c":3564.5,"v":12044.0,"dr":-0.0609,"sa":0.5059},{"date":"2023-10-19","o":3600.0,"h":3617.0,"l":3408.0,"c":3450.5,"v":13759.0,"dr":-0.032,"sa":0.5071},{"date":"2023-10-20","o":3600.0,"h":3711.5,"l":3520.0,"c":3641.5,"v":14302.0,"dr":0.0554,"sa":0.5095},{"date":"2023-10-23","o":3602.0,"h":3641.5,"l":3110.0,"c":3308.5,"v":13946.0,"dr":-0.0914,"sa":0.5142},{"date":"2023-10-24","o":3417.0,"h":3590.0,"l":3149.5,"c":3257.0,"v":9497.0,"dr":-0.0156,"sa":0.5124},{"date":"2023-10-25","o":3250.0,"h":3251.0,"l":2980.0,"c":3124.5,"v":10698.0,"dr":-0.0407,"sa":0.5144},{"date":"2023-10-26","o":3124.5,"h":3204.5,"l":2953.0,"c":3050.5,"v":6067.0,"dr":-0.0237,"sa":0.5135},{"date":"2023-10-27","o":3050.0,"h":3050.0,"l":2882.0,"c":2918.0,"v":4495.0,"dr":-0.0434,"sa":0.5157},{"date":"2023-10-30","o":2980.0,"h":3000.0,"l":2868.0,"c":2921.0,"v":3807.0,"dr":0.001,"sa":0.5155},{"date":"2023-10-31","o":2890.0,"h":3317.0,"l":2890.0,"c":3057.0,"v":21252.0,"dr":0.0466,"sa":0.517},{"date":"2023-11-01","o":3118.0,"h":3129.5,"l":2949.0,"c":3115.0,"v":17424.0,"dr":0.019,"sa":0.5131},{"date":"2023-11-02","o":3200.0,"h":3434.0,"l":3200.0,"c":3381.5,"v":10414.0,"dr":0.0856,"sa":0.5195},{"date":"2023-11-03","o":3500.0,"h":3567.5,"l":3459.0,"c":3538.5,"v":29447.0,"dr":0.0464,"sa":0.5212},{"date":"2023-11-07","o":3550.0,"h":3609.5,"l":3386.0,"c":3504.0,"v":22600.0,"dr":-0.0097,"sa":0.521},{"date":"2023-11-08","o":3500.0,"h":3500.0,"l":3367.0,"c":3367.0,"v":14515.0,"dr":-0.0391,"sa":0.5226},{"date":"2023-11-09","o":3260.0,"h":3499.5,"l":3260.0,"c":3408.5,"v":12582.0,"dr":0.0123,"sa":0.5223},{"date":"2023-11-10","o":3363.0,"h":3525.0,"l":3200.0,"c":3488.5,"v":10842.0,"dr":0.0235,"sa":0.5201},{"date":"2023-11-13","o":3500.0,"h":3526.0,"l":3436.0,"c":3502.0,"v":9089.0,"dr":0.0039,"sa":0.5201},{"date":"2023-11-14","o":3515.0,"h":3714.0,"l":3515.0,"c":3645.5,"v":11814.0,"dr":0.041,"sa":0.5197},{"date":"2023-11-15","o":3500.0,"h":3858.5,"l":3500.0,"c":3788.0,"v":14875.0,"dr":0.0391,"sa":0.5205},{"date":"2023-11-16","o":3788.0,"h":3825.0,"l":3620.0,"c":3666.0,"v":18980.0,"dr":-0.0322,"sa":0.5219},{"date":"2023-11-17","o":3750.0,"h":3846.0,"l":3635.0,"c":3818.5,"v":16612.0,"dr":0.0416,"sa":0.5188},{"date":"2023-11-21","o":3680.0,"h":4253.0,"l":3600.0,"c":3855.5,"v":9313.0,"dr":0.0097,"sa":0.4989},{"date":"2023-11-22","o":4000.0,"h":4500.0,"l":3768.0,"c":4038.5,"v":17464.0,"dr":0.0475,"sa":0.493},{"date":"2023-11-23","o":4038.0,"h":4500.0,"l":3917.5,"c":4231.0,"v":6440.0,"dr":0.0477,"sa":0.4934},{"date":"2023-11-24","o":4315.5,"h":4400.0,"l":4120.0,"c":4143.5,"v":11144.0,"dr":-0.0207,"sa":0.4923},{"date":"2023-11-27","o":4144.0,"h":4144.0,"l":3729.0,"c":3876.0,"v":18411.0,"dr":-0.0646,"sa":0.4961},{"date":"2023-11-28","o":3900.0,"h":4017.0,"l":3600.0,"c":3960.5,"v":16635.0,"dr":0.0218,"sa":0.4964},{"date":"2023-11-29","o":3960.0,"h":4020.0,"l":3850.0,"c":3876.5,"v":13909.0,"dr":-0.0212,"sa":0.4965},{"date":"2023-11-30","o":3850.0,"h":3950.0,"l":3725.5,"c":3876.0,"v":10106.0,"dr":-0.0001,"sa":0.4941},{"date":"2023-12-01","o":4000.0,"h":4380.5,"l":3890.0,"c":4374.0,"v":13890.0,"dr":0.1285,"sa":0.5092},{"date":"2023-12-04","o":4346.0,"h":4500.0,"l":4100.0,"c":4302.0,"v":20057.0,"dr":-0.0165,"sa":0.5096},{"date":"2023-12-05","o":4302.5,"h":4500.0,"l":4172.0,"c":4390.0,"v":12034.0,"dr":0.0205,"sa":0.5093},{"date":"2023-12-06","o":4400.0,"h":4595.0,"l":4308.0,"c":4577.5,"v":21777.0,"dr":0.0427,"sa":0.509},{"date":"2023-12-07","o":4578.0,"h":5081.0,"l":4348.5,"c":4790.0,"v":13381.0,"dr":0.0464,"sa":0.5103},{"date":"2023-12-11","o":4800.0,"h":5110.0,"l":4607.0,"c":4850.0,"v":10998.0,"dr":0.0125,"sa":0.5056},{"date":"2023-12-12","o":5044.0,"h":5049.0,"l":4850.0,"c":4985.0,"v":9919.0,"dr":0.0278,"sa":0.5061},{"date":"2023-12-13","o":5150.0,"h":5783.5,"l":4539.0,"c":4994.5,"v":18580.0,"dr":0.0019,"sa":0.5055},{"date":"2023-12-14","o":5100.0,"h":5288.0,"l":5000.0,"c":5255.0,"v":13440.0,"dr":0.0522,"sa":0.5056},{"date":"2023-12-15","o":5299.0,"h":5299.0,"l":5060.0,"c":5091.5,"v":13834.0,"dr":-0.0311,"sa":0.5063},{"date":"2023-12-18","o":5150.0,"h":5500.0,"l":4762.5,"c":4831.0,"v":13190.0,"dr":-0.0512,"sa":0.5094},{"date":"2023-12-19","o":4840.0,"h":5082.5,"l":4840.0,"c":5038.5,"v":17462.0,"dr":0.043,"sa":0.5107},{"date":"2023-12-20","o":5038.0,"h":5105.0,"l":4840.5,"c":4883.0,"v":10495.0,"dr":-0.0309,"sa":0.512},{"date":"2023-12-21","o":5050.0,"h":5075.0,"l":4810.0,"c":4964.0,"v":38097.0,"dr":0.0166,"sa":0.5113},{"date":"2023-12-22","o":4964.0,"h":5062.0,"l":4922.5,"c":4998.5,"v":29423.0,"dr":0.007,"sa":0.5093},{"date":"2023-12-26","o":4923.0,"h":5099.0,"l":4784.5,"c":4836.0,"v":30029.0,"dr":-0.0325,"sa":0.5108},{"date":"2023-12-27","o":4859.0,"h":4985.0,"l":4700.0,"c":4749.0,"v":56331.0,"dr":-0.018,"sa":0.5104},{"date":"2023-12-28","o":4750.0,"h":5134.5,"l":4654.0,"c":5098.0,"v":11285.0,"dr":0.0735,"sa":0.5144},{"date":"2023-12-29","o":5135.0,"h":5455.5,"l":4939.0,"c":5119.5,"v":25983.0,"dr":0.0042,"sa":0.5141},{"date":"2024-01-02","o":5119.0,"h":5274.5,"l":4947.0,"c":5058.0,"v":24323.0,"dr":-0.012,"sa":0.5126},{"date":"2024-01-03","o":5060.0,"h":5161.5,"l":4830.0,"c":5158.5,"v":43609.0,"dr":0.0199,"sa":0.5121},{"date":"2024-01-04","o":5158.0,"h":5365.0,"l":4950.0,"c":5344.0,"v":28146.0,"dr":0.036,"sa":0.5129},{"date":"2024-01-05","o":5390.0,"h":5590.5,"l":5253.0,"c":5579.5,"v":20137.0,"dr":0.0441,"sa":0.5131},{"date":"2024-01-08","o":5600.0,"h":6071.0,"l":5590.0,"c":6040.0,"v":18635.0,"dr":0.0825,"sa":0.5184},{"date":"2024-01-09","o":6100.0,"h":6194.0,"l":5922.0,"c":5959.0,"v":21036.0,"dr":-0.0134,"sa":0.5178},{"date":"2024-01-10","o":6190.0,"h":6190.0,"l":5820.0,"c":5898.0,"v":29719.0,"dr":-0.0102,"sa":0.518},{"date":"2024-01-11","o":5910.0,"h":6016.0,"l":5356.0,"c":5536.5,"v":17378.0,"dr":-0.0613,"sa":0.5223},{"date":"2024-01-12","o":5540.0,"h":5855.0,"l":5340.0,"c":5423.5,"v":8125.0,"dr":-0.0204,"sa":0.5209},{"date":"2024-01-15","o":5415.0,"h":5670.0,"l":5340.0,"c":5577.5,"v":6717.0,"dr":0.0284,"sa":0.5206},{"date":"2024-01-16","o":5647.0,"h":5754.5,"l":5308.0,"c":5661.0,"v":12514.0,"dr":0.015,"sa":0.52},{"date":"2024-01-17","o":5700.0,"h":5900.0,"l":5544.0,"c":5803.0,"v":11897.0,"dr":0.0251,"sa":0.5202},{"date":"2024-01-18","o":6000.0,"h":6093.0,"l":5760.0,"c":5859.5,"v":25698.0,"dr":0.0097,"sa":0.5199},{"date":"2024-01-19","o":5880.0,"h":6062.5,"l":5825.0,"c":6024.5,"v":17665.0,"dr":0.0282,"sa":0.5201},{"date":"2024-01-22","o":6200.0,"h":6322.0,"l":6075.0,"c":6149.0,"v":17371.0,"dr":0.0207,"sa":0.5193},{"date":"2024-01-23","o":6160.0,"h":6395.0,"l":6038.0,"c":6063.0,"v":14578.0,"dr":-0.014,"sa":0.518},{"date":"2024-01-24","o":6100.0,"h":6244.0,"l":6009.0,"c":6100.0,"v":12889.0,"dr":0.0061,"sa":0.5175},{"date":"2024-01-25","o":6000.0,"h":6200.0,"l":5850.0,"c":5878.0,"v":99751.0,"dr":-0.0364,"sa":0.5191},{"date":"2024-01-26","o":6000.0,"h":6018.5,"l":5662.0,"c":5727.5,"v":11165.0,"dr":-0.0256,"sa":0.5185},{"date":"2024-01-29","o":5700.0,"h":6029.0,"l":5696.0,"c":6001.0,"v":11716.0,"dr":0.0478,"sa":0.5162},{"date":"2024-01-30","o":6010.0,"h":6200.0,"l":5887.0,"c":5974.0,"v":39080.0,"dr":-0.0045,"sa":0.5145},{"date":"2024-01-31","o":5975.0,"h":6027.0,"l":5689.0,"c":5839.0,"v":63154.0,"dr":-0.0226,"sa":0.51},{"date":"2024-02-01","o":5811.0,"h":5987.5,"l":5642.5,"c":5955.0,"v":11050.0,"dr":0.0199,"sa":0.5077},{"date":"2024-02-02","o":6030.0,"h":6069.5,"l":5836.0,"c":5965.0,"v":15135.0,"dr":0.0017,"sa":0.5073},{"date":"2024-02-05","o":5900.0,"h":6095.5,"l":5762.5,"c":5846.5,"v":7567.0,"dr":-0.0199,"sa":0.5079},{"date":"2024-02-06","o":5851.0,"h":5947.5,"l":5747.0,"c":5809.0,"v":11251.0,"dr":-0.0064,"sa":0.5072},{"date":"2024-02-07","o":5800.0,"h":6065.0,"l":5800.0,"c":6030.0,"v":12253.0,"dr":0.038,"sa":0.5059},{"date":"2024-02-08","o":6095.0,"h":6139.5,"l":5921.5,"c":6065.5,"v":14363.0,"dr":0.0059,"sa":0.5034},{"date":"2024-02-09","o":6065.5,"h":6276.0,"l":6065.5,"c":6114.5,"v":14223.0,"dr":0.0081,"sa":0.5028},{"date":"2024-02-14","o":6084.5,"h":6098.0,"l":5720.0,"c":5964.5,"v":34394.0,"dr":-0.0245,"sa":0.5024},{"date":"2024-02-15","o":5900.0,"h":6159.5,"l":5898.0,"c":5949.5,"v":29036.0,"dr":-0.0025,"sa":0.4995},{"date":"2024-02-16","o":6018.0,"h":6018.0,"l":5563.5,"c":5646.5,"v":16161.0,"dr":-0.0509,"sa":0.5019},{"date":"2024-02-19","o":5800.0,"h":5894.0,"l":5350.0,"c":5660.5,"v":3758.0,"dr":0.0025,"sa":0.5006},{"date":"2024-02-20","o":5660.5,"h":5817.0,"l":5385.0,"c":5447.5,"v":17936.0,"dr":-0.0376,"sa":0.5022},{"date":"2024-02-21","o":5665.0,"h":5665.0,"l":5214.0,"c":5211.5,"v":23177.0,"dr":-0.0433,"sa":0.5035},{"date":"2024-02-22","o":5335.5,"h":5463.5,"l":5221.0,"c":5273.5,"v":20837.0,"dr":0.0119,"sa":0.503},{"date":"2024-02-23","o":5300.0,"h":5452.0,"l":5250.0,"c":5382.5,"v":23867.0,"dr":0.0207,"sa":0.5014},{"date":"2024-02-26","o":5383.0,"h":5500.0,"l":5125.0,"c":5483.5,"v":19877.0,"dr":0.0188,"sa":0.5014},{"date":"2024-02-27","o":5537.0,"h":5680.5,"l":5495.5,"c":5621.5,"v":19205.0,"dr":0.0252,"sa":0.5014},{"date":"2024-02-28","o":5620.0,"h":5749.5,"l":5455.0,"c":5487.5,"v":12645.0,"dr":-0.0238,"sa":0.5001},{"date":"2024-02-29","o":5487.0,"h":5681.5,"l":5415.5,"c":5461.0,"v":9552.0,"dr":-0.0048,"sa":0.4994},{"date":"2024-03-01","o":5470.0,"h":5672.5,"l":5444.5,"c":5582.0,"v":11357.0,"dr":0.0222,"sa":0.4996},{"date":"2024-03-04","o":5600.0,"h":5635.5,"l":5298.5,"c":5424.5,"v":11102.0,"dr":-0.0282,"sa":0.4988},{"date":"2024-03-05","o":5300.0,"h":5393.5,"l":5055.5,"c":5052.5,"v":37688.0,"dr":-0.0686,"sa":0.5035},{"date":"2024-03-06","o":5143.5,"h":5244.5,"l":4976.5,"c":5072.5,"v":29675.0,"dr":0.004,"sa":0.5022},{"date":"2024-03-07","o":5000.0,"h":5217.5,"l":5000.0,"c":5171.5,"v":41198.0,"dr":0.0195,"sa":0.5024},{"date":"2024-03-08","o":5378.0,"h":5419.0,"l":5167.5,"c":5311.5,"v":44164.0,"dr":0.0271,"sa":0.5024},{"date":"2024-03-11","o":5234.0,"h":5372.5,"l":5146.0,"c":5150.5,"v":16300.0,"dr":-0.0303,"sa":0.5032},{"date":"2024-03-12","o":5240.0,"h":5537.5,"l":5137.5,"c":5380.0,"v":21841.0,"dr":0.0446,"sa":0.5045},{"date":"2024-03-13","o":5410.5,"h":5599.5,"l":5277.5,"c":5319.0,"v":10552.0,"dr":-0.0113,"sa":0.5044},{"date":"2024-03-14","o":5247.5,"h":5276.5,"l":5113.5,"c":5146.0,"v":10831.0,"dr":-0.0325,"sa":0.5055},{"date":"2024-03-15","o":5160.0,"h":5232.0,"l":5123.5,"c":5185.5,"v":5444.0,"dr":0.0077,"sa":0.5053},{"date":"2024-03-18","o":5300.0,"h":5300.0,"l":5135.5,"c":5254.5,"v":11070.0,"dr":0.0133,"sa":0.5054},{"date":"2024-03-19","o":5254.5,"h":5298.0,"l":5126.0,"c":5235.5,"v":27199.0,"dr":-0.0036,"sa":0.5048},{"date":"2024-03-20","o":5286.5,"h":5553.5,"l":5240.0,"c":5547.5,"v":13717.0,"dr":0.0596,"sa":0.5065},{"date":"2024-03-21","o":5752.5,"h":5752.5,"l":5546.0,"c":5569.5,"v":12049.0,"dr":0.004,"sa":0.5053},{"date":"2024-03-22","o":5541.5,"h":5541.5,"l":5387.0,"c":5443.5,"v":7544.0,"dr":-0.0226,"sa":0.506},{"date":"2024-03-25","o":5300.0,"h":5520.5,"l":5300.0,"c":5443.0,"v":4701.0,"dr":-0.0001,"sa":0.506},{"date":"2024-03-26","o":5226.0,"h":5592.5,"l":5005.0,"c":5499.5,"v":15616.0,"dr":0.0104,"sa":0.5044},{"date":"2024-03-27","o":5600.0,"h":5600.0,"l":5390.0,"c":5425.0,"v":5841.0,"dr":-0.0135,"sa":0.5046},{"date":"2024-04-03","o":5208.0,"h":5208.0,"l":5094.5,"c":5129.5,"v":9715.0,"dr":-0.0545,"sa":0.5078},{"date":"2024-04-04","o":5075.0,"h":5270.0,"l":4981.5,"c":4971.5,"v":10090.0,"dr":-0.0308,"sa":0.507},{"date":"2024-04-05","o":4993.0,"h":5015.5,"l":4830.5,"c":4903.0,"v":20572.0,"dr":-0.0138,"sa":0.5028},{"date":"2024-04-08","o":4900.0,"h":5054.5,"l":4900.0,"c":4990.0,"v":15191.0,"dr":0.0177,"sa":0.502},{"date":"2024-04-09","o":4948.5,"h":5094.0,"l":4948.5,"c":5078.5,"v":11936.0,"dr":0.0177,"sa":0.5021},{"date":"2024-04-10","o":5004.0,"h":5004.0,"l":4908.5,"c":4951.0,"v":19905.0,"dr":-0.0251,"sa":0.5021},{"date":"2024-04-11","o":4894.5,"h":5070.5,"l":4894.5,"c":5041.0,"v":12347.0,"dr":0.0182,"sa":0.5001},{"date":"2024-04-12","o":5030.0,"h":5030.0,"l":4843.0,"c":4845.0,"v":11168.0,"dr":-0.0389,"sa":0.502},{"date":"2024-04-15","o":5000.0,"h":5000.0,"l":4713.5,"c":4745.5,"v":19110.0,"dr":-0.0205,"sa":0.5002},{"date":"2024-04-16","o":4704.0,"h":4730.5,"l":4634.5,"c":4690.5,"v":15719.0,"dr":-0.0116,"sa":0.5001},{"date":"2024-04-17","o":4690.0,"h":4692.0,"l":4539.0,"c":4565.5,"v":6974.0,"dr":-0.0266,"sa":0.501},{"date":"2024-04-18","o":4428.5,"h":4611.0,"l":4428.5,"c":4580.5,"v":10156.0,"dr":0.0033,"sa":0.4994},{"date":"2024-04-19","o":4650.0,"h":4650.0,"l":4437.0,"c":4479.5,"v":24459.0,"dr":-0.022,"sa":0.5002},{"date":"2024-04-22","o":4400.0,"h":4547.0,"l":4400.0,"c":4515.0,"v":12215.0,"dr":0.0079,"sa":0.5},{"date":"2024-04-23","o":4654.0,"h":4719.0,"l":4604.0,"c":4627.5,"v":9270.0,"dr":0.0249,"sa":0.4996},{"date":"2024-04-24","o":4703.0,"h":4723.0,"l":4589.0,"c":4643.0,"v":8244.0,"dr":0.0033,"sa":0.4978},{"date":"2024-04-25","o":4565.5,"h":4730.0,"l":4493.5,"c":4710.5,"v":8102.0,"dr":0.0145,"sa":0.4978},{"date":"2024-04-26","o":4700.0,"h":4823.0,"l":4699.0,"c":4790.0,"v":10431.0,"dr":0.0169,"sa":0.4978},{"date":"2024-04-29","o":4850.0,"h":4977.0,"l":4850.0,"c":4927.5,"v":12343.0,"dr":0.0287,"sa":0.4974},{"date":"2024-04-30","o":4950.0,"h":4950.0,"l":4754.0,"c":4775.0,"v":7299.0,"dr":-0.0309,"sa":0.4986},{"date":"2024-05-02","o":4850.0,"h":5058.0,"l":4765.5,"c":5071.0,"v":8157.0,"dr":0.062,"sa":0.501},{"date":"2024-05-03","o":5200.0,"h":5200.0,"l":5035.5,"c":5093.0,"v":14213.0,"dr":0.0043,"sa":0.4997},{"date":"2024-05-06","o":5295.0,"h":5295.0,"l":5070.5,"c":5195.5,"v":18807.0,"dr":0.0201,"sa":0.4999},{"date":"2024-05-07","o":5200.0,"h":5200.0,"l":4956.5,"c":5001.0,"v":12735.0,"dr":-0.0374,"sa":0.5008},{"date":"2024-05-08","o":5000.0,"h":5000.0,"l":4774.0,"c":4781.0,"v":11877.0,"dr":-0.044,"sa":0.5029},{"date":"2024-05-09","o":4972.0,"h":4972.0,"l":4708.5,"c":4799.0,"v":7668.0,"dr":0.0038,"sa":0.5027},{"date":"2024-05-10","o":4799.0,"h":4799.0,"l":4610.0,"c":4645.5,"v":19277.0,"dr":-0.032,"sa":0.504},{"date":"2024-05-13","o":4650.0,"h":4844.0,"l":4650.0,"c":4765.0,"v":16673.0,"dr":0.0257,"sa":0.5039},{"date":"2024-05-14","o":4877.0,"h":4957.5,"l":4810.5,"c":4912.5,"v":7934.0,"dr":0.031,"sa":0.5032},{"date":"2024-05-15","o":5050.0,"h":5050.0,"l":4885.5,"c":5012.0,"v":12693.0,"dr":0.0203,"sa":0.5026},{"date":"2024-05-16","o":4900.0,"h":5004.5,"l":4900.0,"c":4945.5,"v":7610.0,"dr":-0.0133,"sa":0.5001},{"date":"2024-05-17","o":5000.0,"h":5033.5,"l":4925.5,"c":5029.0,"v":10828.0,"dr":0.0169,"sa":0.5001},{"date":"2024-05-20","o":5200.0,"h":5220.0,"l":4969.5,"c":5188.5,"v":9818.0,"dr":0.0317,"sa":0.5007},{"date":"2024-05-21","o":5171.0,"h":5450.0,"l":5160.0,"c":5411.5,"v":13223.0,"dr":0.043,"sa":0.5021},{"date":"2024-05-22","o":5570.0,"h":5694.0,"l":5411.0,"c":5660.5,"v":13633.0,"dr":0.046,"sa":0.5037},{"date":"2024-05-23","o":5800.0,"h":5800.0,"l":5410.0,"c":5460.0,"v":38570.0,"dr":-0.0354,"sa":0.5053},{"date":"2024-05-24","o":5500.0,"h":5608.5,"l":5400.0,"c":5502.5,"v":9924.0,"dr":0.0078,"sa":0.5042},{"date":"2024-05-27","o":5503.0,"h":5595.0,"l":5209.5,"c":5488.0,"v":6752.0,"dr":-0.0026,"sa":0.504},{"date":"2024-05-28","o":5489.5,"h":5542.0,"l":5350.0,"c":5450.0,"v":32446.0,"dr":-0.0069,"sa":0.5034},{"date":"2024-05-29","o":5450.0,"h":5450.0,"l":5175.0,"c":5300.5,"v":12753.0,"dr":-0.0274,"sa":0.5034},{"date":"2024-05-30","o":5450.0,"h":5450.0,"l":5082.0,"c":5236.0,"v":15762.0,"dr":-0.0122,"sa":0.5034},{"date":"2024-05-31","o":5349.0,"h":5349.0,"l":5181.0,"c":5305.5,"v":12819.0,"dr":0.0133,"sa":0.5016},{"date":"2024-06-03","o":5306.5,"h":5600.0,"l":5306.5,"c":5575.0,"v":24490.0,"dr":0.0508,"sa":0.5031},{"date":"2024-06-04","o":5575.0,"h":5813.0,"l":5560.0,"c":5683.0,"v":10335.0,"dr":0.0194,"sa":0.503},{"date":"2024-06-05","o":5800.0,"h":5989.5,"l":5600.0,"c":5769.0,"v":10606.0,"dr":0.0151,"sa":0.5031},{"date":"2024-06-06","o":5800.0,"h":5888.0,"l":5724.5,"c":5800.0,"v":64567.0,"dr":0.0054,"sa":0.503},{"date":"2024-06-07","o":5860.0,"h":5860.0,"l":5700.0,"c":5773.5,"v":8619.0,"dr":-0.0046,"sa":0.503},{"date":"2024-06-10","o":5800.0,"h":5819.5,"l":5654.5,"c":5773.0,"v":8601.0,"dr":-0.0001,"sa":0.5022},{"date":"2024-06-11","o":5860.0,"h":5860.0,"l":5621.5,"c":5766.0,"v":5542.0,"dr":-0.0012,"sa":0.5021},{"date":"2024-06-12","o":5850.0,"h":6000.0,"l":5829.5,"c":5883.5,"v":9012.0,"dr":0.0204,"sa":0.5024},{"date":"2024-06-13","o":5960.0,"h":5960.0,"l":5504.5,"c":5656.5,"v":8016.0,"dr":-0.0386,"sa":0.5042},{"date":"2024-06-14","o":5800.0,"h":5800.0,"l":5485.5,"c":5575.0,"v":9228.0,"dr":-0.0144,"sa":0.5043},{"date":"2024-06-18","o":5575.0,"h":5700.0,"l":5434.0,"c":5544.0,"v":4239.0,"dr":-0.0056,"sa":0.5041},{"date":"2024-06-19","o":5533.0,"h":5980.0,"l":5300.0,"c":5865.5,"v":6200.0,"dr":0.058,"sa":0.5069},{"date":"2024-06-24","o":5880.0,"h":5880.0,"l":5585.0,"c":5700.0,"v":9145.0,"dr":-0.0282,"sa":0.5077},{"date":"2024-06-25","o":5666.0,"h":5738.5,"l":5628.5,"c":5709.0,"v":7532.0,"dr":0.0016,"sa":0.5075},{"date":"2024-06-26","o":5691.0,"h":5880.0,"l":5681.0,"c":5858.0,"v":11442.0,"dr":0.0261,"sa":0.5078},{"date":"2024-06-27","o":5820.0,"h":5962.0,"l":5820.0,"c":5893.5,"v":17183.0,"dr":0.0061,"sa":0.5072},{"date":"2024-06-28","o":5930.0,"h":5980.0,"l":5845.5,"c":5964.0,"v":12884.0,"dr":0.012,"sa":0.5072},{"date":"2024-07-01","o":6145.0,"h":6293.5,"l":6024.0,"c":6288.0,"v":18906.0,"dr":0.0543,"sa":0.5077},{"date":"2024-07-02","o":6396.0,"h":6536.5,"l":6325.0,"c":6418.0,"v":23122.0,"dr":0.0207,"sa":0.5079},{"date":"2024-07-03","o":6415.0,"h":6950.0,"l":6124.0,"c":6500.0,"v":11286.0,"dr":0.0128,"sa":0.5079},{"date":"2024-07-04","o":6600.0,"h":6980.0,"l":6505.0,"c":6512.5,"v":16160.0,"dr":0.0019,"sa":0.5072},{"date":"2024-07-05","o":6689.0,"h":6762.5,"l":6310.5,"c":6421.0,"v":20960.0,"dr":-0.014,"sa":0.5069},{"date":"2024-07-08","o":6432.0,"h":6504.5,"l":6343.5,"c":6382.0,"v":10805.0,"dr":-0.0061,"sa":0.507},{"date":"2024-07-10","o":6300.0,"h":6530.0,"l":6200.0,"c":6400.0,"v":12372.0,"dr":0.0028,"sa":0.507},{"date":"2024-07-11","o":6570.0,"h":6660.0,"l":6360.0,"c":6480.0,"v":24023.0,"dr":0.0125,"sa":0.5068},{"date":"2024-07-12","o":6640.0,"h":6730.0,"l":6590.0,"c":6660.0,"v":16695.0,"dr":0.0278,"sa":0.5067},{"date":"2024-07-15","o":6700.0,"h":6700.0,"l":6210.0,"c":6230.0,"v":14370.0,"dr":-0.0646,"sa":0.5109},{"date":"2024-07-16","o":6250.0,"h":6440.0,"l":5990.0,"c":6340.0,"v":12672.0,"dr":0.0177,"sa":0.5092},{"date":"2024-07-17","o":6400.0,"h":6450.0,"l":6280.0,"c":6360.0,"v":9773.0,"dr":0.0032,"sa":0.5078},{"date":"2024-07-18","o":6360.0,"h":6480.0,"l":6120.0,"c":6140.0,"v":10945.0,"dr":-0.0346,"sa":0.5092},{"date":"2024-07-19","o":6140.0,"h":6240.0,"l":6130.0,"c":6210.0,"v":12125.0,"dr":0.0114,"sa":0.5085},{"date":"2024-07-22","o":6310.0,"h":6360.0,"l":6220.0,"c":6340.0,"v":9858.0,"dr":0.0209,"sa":0.5074},{"date":"2024-07-23","o":6400.0,"h":6470.0,"l":6350.0,"c":6390.0,"v":7400.0,"dr":0.0079,"sa":0.5074},{"date":"2024-07-24","o":6140.0,"h":6170.0,"l":5970.0,"c":5980.0,"v":11673.0,"dr":-0.0642,"sa":0.5079},{"date":"2024-07-25","o":6000.0,"h":6200.0,"l":5930.0,"c":6010.0,"v":8147.0,"dr":0.005,"sa":0.5079},{"date":"2024-07-26","o":6050.0,"h":6240.0,"l":5970.0,"c":6050.0,"v":10948.0,"dr":0.0067,"sa":0.5079},{"date":"2024-07-29","o":6100.0,"h":6180.0,"l":5890.0,"c":5940.0,"v":8852.0,"dr":-0.0182,"sa":0.5083},{"date":"2024-07-30","o":5900.0,"h":5920.0,"l":5660.0,"c":5670.0,"v":6142.0,"dr":-0.0455,"sa":0.5106},{"date":"2024-07-31","o":5700.0,"h":5950.0,"l":5680.0,"c":5860.0,"v":20714.0,"dr":0.0335,"sa":0.509},{"date":"2024-08-01","o":5720.0,"h":5930.0,"l":5600.0,"c":5620.0,"v":11379.0,"dr":-0.041,"sa":0.5109},{"date":"2024-08-02","o":5550.0,"h":5550.0,"l":5350.0,"c":5460.0,"v":9720.0,"dr":-0.0285,"sa":0.5117},{"date":"2024-08-05","o":5230.0,"h":5410.0,"l":5160.0,"c":5320.0,"v":21760.0,"dr":-0.0256,"sa":0.5125},{"date":"2024-08-06","o":5340.0,"h":5460.0,"l":5300.0,"c":5380.0,"v":30975.0,"dr":0.0113,"sa":0.5122},{"date":"2024-08-07","o":5390.0,"h":5540.0,"l":5200.0,"c":5230.0,"v":9381.0,"dr":-0.0279,"sa":0.512},{"date":"2024-08-08","o":5300.0,"h":5460.0,"l":5300.0,"c":5430.0,"v":10471.0,"dr":0.0382,"sa":0.5097},{"date":"2024-08-09","o":5510.0,"h":5510.0,"l":5320.0,"c":5380.0,"v":7809.0,"dr":-0.0092,"sa":0.5093},{"date":"2024-08-12","o":5380.0,"h":5380.0,"l":5230.0,"c":5250.0,"v":16532.0,"dr":-0.0242,"sa":0.5099},{"date":"2024-08-13","o":5290.0,"h":5450.0,"l":5290.0,"c":5430.0,"v":7833.0,"dr":0.0343,"sa":0.5089},{"date":"2024-08-14","o":5420.0,"h":5420.0,"l":5250.0,"c":5330.0,"v":5195.0,"dr":-0.0184,"sa":0.5094},{"date":"2024-08-15","o":5360.0,"h":5630.0,"l":5340.0,"c":5620.0,"v":33272.0,"dr":0.0544,"sa":0.5119},{"date":"2024-08-16","o":5600.0,"h":5730.0,"l":5570.0,"c":5720.0,"v":8026.0,"dr":0.0178,"sa":0.5119},{"date":"2024-08-19","o":5700.0,"h":5800.0,"l":5690.0,"c":5800.0,"v":7683.0,"dr":0.014,"sa":0.5119},{"date":"2024-08-20","o":5800.0,"h":5850.0,"l":5710.0,"c":5800.0,"v":8305.0,"dr":0.0,"sa":0.5097},{"date":"2024-08-21","o":5770.0,"h":5890.0,"l":5760.0,"c":5880.0,"v":52424.0,"dr":0.0138,"sa":0.5098},{"date":"2024-08-22","o":5850.0,"h":5900.0,"l":5700.0,"c":5680.0,"v":4421.0,"dr":-0.034,"sa":0.5112},{"date":"2024-08-23","o":5790.0,"h":6000.0,"l":5790.0,"c":5990.0,"v":10417.0,"dr":0.0546,"sa":0.5062},{"date":"2024-08-26","o":6130.0,"h":6130.0,"l":5860.0,"c":5920.0,"v":16059.0,"dr":-0.0117,"sa":0.5039},{"date":"2024-08-27","o":5850.0,"h":5910.0,"l":5810.0,"c":5900.0,"v":6158.0,"dr":-0.0034,"sa":0.5039},{"date":"2024-08-28","o":5840.0,"h":5850.0,"l":5650.0,"c":5740.0,"v":4311.0,"dr":-0.0271,"sa":0.5048},{"date":"2024-08-29","o":5790.0,"h":5900.0,"l":5750.0,"c":5780.0,"v":7574.0,"dr":0.007,"sa":0.5048},{"date":"2024-08-30","o":5780.0,"h":5810.0,"l":5670.0,"c":5830.0,"v":14247.0,"dr":0.0087,"sa":0.5048},{"date":"2024-09-02","o":5750.0,"h":5890.0,"l":5500.0,"c":5800.0,"v":5507.0,"dr":-0.0051,"sa":0.504},{"date":"2024-09-03","o":5790.0,"h":5830.0,"l":5590.0,"c":5620.0,"v":7411.0,"dr":-0.031,"sa":0.5047},{"date":"2024-09-04","o":5620.0,"h":5710.0,"l":5510.0,"c":5550.0,"v":52343.0,"dr":-0.0125,"sa":0.5044},{"date":"2024-09-05","o":5570.0,"h":5690.0,"l":5470.0,"c":5530.0,"v":8053.0,"dr":-0.0036,"sa":0.5042},{"date":"2024-09-06","o":5530.0,"h":5530.0,"l":5190.0,"c":5220.0,"v":7692.0,"dr":-0.0561,"sa":0.5015},{"date":"2024-09-09","o":5350.0,"h":5420.0,"l":5250.0,"c":5280.0,"v":8143.0,"dr":0.0115,"sa":0.5016},{"date":"2024-09-10","o":5280.0,"h":5420.0,"l":5230.0,"c":5400.0,"v":58067.0,"dr":0.0227,"sa":0.5015},{"date":"2024-09-11","o":5350.0,"h":5550.0,"l":5290.0,"c":5540.0,"v":33159.0,"dr":0.0259,"sa":0.5016},{"date":"2024-09-12","o":5500.0,"h":5690.0,"l":5500.0,"c":5660.0,"v":9389.0,"dr":0.0217,"sa":0.5018},{"date":"2024-09-13","o":5650.0,"h":5770.0,"l":5650.0,"c":5730.0,"v":8393.0,"dr":0.0124,"sa":0.5016},{"date":"2024-09-16","o":5600.0,"h":5700.0,"l":5600.0,"c":5670.0,"v":45852.0,"dr":-0.0105,"sa":0.5017},{"date":"2024-09-17","o":5670.0,"h":5830.0,"l":5670.0,"c":5710.0,"v":10129.0,"dr":0.0071,"sa":0.5005},{"date":"2024-09-18","o":5730.0,"h":5870.0,"l":5670.0,"c":5690.0,"v":130878.0,"dr":-0.0035,"sa":0.5004},{"date":"2024-09-19","o":5780.0,"h":5910.0,"l":5750.0,"c":5760.0,"v":54280.0,"dr":0.0123,"sa":0.5004},{"date":"2024-09-20","o":5770.0,"h":5770.0,"l":5630.0,"c":5760.0,"v":40697.0,"dr":0.0,"sa":0.5003},{"date":"2024-09-23","o":5740.0,"h":5800.0,"l":5740.0,"c":5760.0,"v":23677.0,"dr":0.0,"sa":0.4999},{"date":"2024-09-24","o":5760.0,"h":5820.0,"l":5710.0,"c":5800.0,"v":7575.0,"dr":0.0069,"sa":0.4999},{"date":"2024-09-25","o":5800.0,"h":5830.0,"l":5720.0,"c":5750.0,"v":7070.0,"dr":-0.0086,"sa":0.4997},{"date":"2024-09-26","o":5770.0,"h":5840.0,"l":5690.0,"c":5800.0,"v":24174.0,"dr":0.0087,"sa":0.4988},{"date":"2024-09-27","o":5880.0,"h":5920.0,"l":5830.0,"c":5860.0,"v":10662.0,"dr":0.0103,"sa":0.4987},{"date":"2024-09-30","o":5850.0,"h":5900.0,"l":5770.0,"c":5880.0,"v":5635.0,"dr":0.0034,"sa":0.4986},{"date":"2024-10-01","o":5900.0,"h":5900.0,"l":5650.0,"c":5760.0,"v":8611.0,"dr":-0.0204,"sa":0.4984},{"date":"2024-10-02","o":5780.0,"h":5780.0,"l":5650.0,"c":5660.0,"v":9623.0,"dr":-0.0174,"sa":0.4985},{"date":"2024-10-03","o":5650.0,"h":5690.0,"l":5540.0,"c":5550.0,"v":9534.0,"dr":-0.0194,"sa":0.499},{"date":"2024-10-04","o":5630.0,"h":5730.0,"l":5590.0,"c":5700.0,"v":10772.0,"dr":0.027,"sa":0.4995},{"date":"2024-10-07","o":5730.0,"h":5730.0,"l":5580.0,"c":5620.0,"v":7636.0,"dr":-0.014,"sa":0.4992},{"date":"2024-10-08","o":5620.0,"h":5680.0,"l":5600.0,"c":5650.0,"v":7067.0,"dr":0.0053,"sa":0.4971},{"date":"2024-10-09","o":5670.0,"h":5670.0,"l":5550.0,"c":5560.0,"v":8576.0,"dr":-0.0159,"sa":0.4973},{"date":"2024-10-10","o":5520.0,"h":5570.0,"l":5440.0,"c":5450.0,"v":7759.0,"dr":-0.0198,"sa":0.4978},{"date":"2024-10-14","o":5390.0,"h":5610.0,"l":5390.0,"c":5610.0,"v":16407.0,"dr":0.0294,"sa":0.4985},{"date":"2024-10-15","o":5620.0,"h":5660.0,"l":5460.0,"c":5600.0,"v":11415.0,"dr":-0.0018,"sa":0.4928},{"date":"2024-10-16","o":5520.0,"h":5700.0,"l":5520.0,"c":5690.0,"v":5858.0,"dr":0.0161,"sa":0.4929},{"date":"2024-10-17","o":5630.0,"h":5700.0,"l":5570.0,"c":5630.0,"v":8008.0,"dr":-0.0105,"sa":0.4915},{"date":"2024-10-18","o":5600.0,"h":5750.0,"l":5600.0,"c":5740.0,"v":4265.0,"dr":0.0195,"sa":0.4913},{"date":"2024-10-21","o":5740.0,"h":5740.0,"l":5600.0,"c":5680.0,"v":8425.0,"dr":-0.0105,"sa":0.479},{"date":"2024-10-22","o":5600.0,"h":5660.0,"l":5580.0,"c":5620.0,"v":8558.0,"dr":-0.0106,"sa":0.4768},{"date":"2024-10-23","o":5600.0,"h":5600.0,"l":5390.0,"c":5420.0,"v":9345.0,"dr":-0.0356,"sa":0.4783},{"date":"2024-10-24","o":5530.0,"h":5600.0,"l":5520.0,"c":5580.0,"v":6874.0,"dr":0.0295,"sa":0.4784},{"date":"2024-10-25","o":5680.0,"h":5710.0,"l":5530.0,"c":5540.0,"v":8962.0,"dr":-0.0072,"sa":0.4743},{"date":"2024-10-28","o":5530.0,"h":5730.0,"l":5530.0,"c":5590.0,"v":18407.0,"dr":0.009,"sa":0.4731},{"date":"2024-10-29","o":5500.0,"h":5600.0,"l":5500.0,"c":5600.0,"v":8431.0,"dr":0.0018,"sa":0.4701},{"date":"2024-10-30","o":5470.0,"h":5680.0,"l":5470.0,"c":5610.0,"v":5508.0,"dr":0.0018,"sa":0.4606},{"date":"2024-10-31","o":5610.0,"h":5610.0,"l":5260.0,"c":5320.0,"v":14603.0,"dr":-0.0517,"sa":0.4635},{"date":"2024-11-01","o":5370.0,"h":5510.0,"l":5320.0,"c":5500.0,"v":5448.0,"dr":0.0338,"sa":0.4625},{"date":"2024-11-04","o":5510.0,"h":5550.0,"l":5390.0,"c":5500.0,"v":13303.0,"dr":0.0,"sa":0.4617},{"date":"2024-11-05","o":5510.0,"h":5740.0,"l":5480.0,"c":5720.0,"v":9204.0,"dr":0.04,"sa":0.4609},{"date":"2024-11-06","o":6000.0,"h":6070.0,"l":5910.0,"c":6070.0,"v":158606.0,"dr":0.0612,"sa":0.4645},{"date":"2024-11-07","o":6030.0,"h":6170.0,"l":6030.0,"c":6120.0,"v":21768.0,"dr":0.0082,"sa":0.4625},{"date":"2024-11-08","o":6120.0,"h":6250.0,"l":5910.0,"c":6240.0,"v":29390.0,"dr":0.0196,"sa":0.4626},{"date":"2024-11-11","o":6440.0,"h":6750.0,"l":6440.0,"c":6650.0,"v":41787.0,"dr":0.0657,"sa":0.4594},{"date":"2024-11-12","o":6700.0,"h":6750.0,"l":6510.0,"c":6620.0,"v":35610.0,"dr":-0.0045,"sa":0.4574},{"date":"2024-11-13","o":6620.0,"h":6750.0,"l":6430.0,"c":6480.0,"v":20062.0,"dr":-0.0211,"sa":0.4579},{"date":"2024-11-14","o":6500.0,"h":6580.0,"l":6220.0,"c":6250.0,"v":16847.0,"dr":-0.0355,"sa":0.4576},{"date":"2024-11-15","o":6130.0,"h":6240.0,"l":5990.0,"c":6030.0,"v":12755.0,"dr":-0.0352,"sa":0.459},{"date":"2024-11-19","o":6100.0,"h":6230.0,"l":6070.0,"c":6200.0,"v":9482.0,"dr":0.0282,"sa":0.4593},{"date":"2024-11-20","o":6200.0,"h":6300.0,"l":6030.0,"c":6120.0,"v":8125.0,"dr":-0.0129,"sa":0.4595},{"date":"2024-11-21","o":6120.0,"h":6220.0,"l":5990.0,"c":6140.0,"v":16887.0,"dr":0.0033,"sa":0.4579},{"date":"2024-11-22","o":6130.0,"h":6280.0,"l":6080.0,"c":6270.0,"v":13901.0,"dr":0.0212,"sa":0.4568},{"date":"2024-11-25","o":6330.0,"h":6450.0,"l":6240.0,"c":6320.0,"v":13215.0,"dr":0.008,"sa":0.4555},{"date":"2024-11-26","o":6330.0,"h":6330.0,"l":6170.0,"c":6230.0,"v":6792.0,"dr":-0.0142,"sa":0.4542},{"date":"2024-11-27","o":6170.0,"h":6350.0,"l":6170.0,"c":6320.0,"v":6567.0,"dr":0.0144,"sa":0.4543},{"date":"2024-11-28","o":6310.0,"h":6570.0,"l":6240.0,"c":6550.0,"v":2712.0,"dr":0.0364,"sa":0.4533},{"date":"2024-11-29","o":6550.0,"h":6550.0,"l":6320.0,"c":6450.0,"v":12576.0,"dr":-0.0153,"sa":0.4513},{"date":"2024-12-02","o":6580.0,"h":6580.0,"l":6420.0,"c":6520.0,"v":20452.0,"dr":0.0109,"sa":0.4508},{"date":"2024-12-03","o":6520.0,"h":6540.0,"l":6390.0,"c":6530.0,"v":7799.0,"dr":0.0015,"sa":0.4458},{"date":"2024-12-04","o":6530.0,"h":6730.0,"l":6530.0,"c":6700.0,"v":14001.0,"dr":0.026,"sa":0.446},{"date":"2024-12-05","o":6980.0,"h":6980.0,"l":6590.0,"c":6600.0,"v":12005.0,"dr":-0.0149,"sa":0.4457},{"date":"2024-12-06","o":6550.0,"h":6750.0,"l":6550.0,"c":6680.0,"v":17300.0,"dr":0.0121,"sa":0.4458},{"date":"2024-12-09","o":6700.0,"h":6860.0,"l":6490.0,"c":6590.0,"v":19863.0,"dr":-0.0135,"sa":0.4278},{"date":"2024-12-10","o":6600.0,"h":6630.0,"l":6460.0,"c":6560.0,"v":19612.0,"dr":-0.0046,"sa":0.4275},{"date":"2024-12-11","o":6370.0,"h":6670.0,"l":6370.0,"c":6650.0,"v":10761.0,"dr":0.0137,"sa":0.4272},{"date":"2024-12-12","o":6630.0,"h":6660.0,"l":6540.0,"c":6590.0,"v":11210.0,"dr":-0.009,"sa":0.4254},{"date":"2024-12-13","o":6600.0,"h":6680.0,"l":6490.0,"c":6690.0,"v":8130.0,"dr":0.0152,"sa":0.4233},{"date":"2024-12-16","o":6750.0,"h":7040.0,"l":6720.0,"c":7020.0,"v":19878.0,"dr":0.0493,"sa":0.4258},{"date":"2024-12-17","o":7050.0,"h":7270.0,"l":7020.0,"c":7300.0,"v":15595.0,"dr":0.0399,"sa":0.4267},{"date":"2024-12-18","o":7500.0,"h":7500.0,"l":6980.0,"c":7000.0,"v":18970.0,"dr":-0.0411,"sa":0.4289},{"date":"2024-12-19","o":6950.0,"h":7020.0,"l":6650.0,"c":6690.0,"v":14935.0,"dr":-0.0443,"sa":0.4283},{"date":"2024-12-20","o":6650.0,"h":6970.0,"l":6500.0,"c":6900.0,"v":11202.0,"dr":0.0314,"sa":0.4281},{"date":"2024-12-23","o":7000.0,"h":7040.0,"l":6800.0,"c":6980.0,"v":10936.0,"dr":0.0116,"sa":0.4249},{"date":"2024-12-24","o":7080.0,"h":7160.0,"l":6990.0,"c":7130.0,"v":5516.0,"dr":0.0215,"sa":0.4234},{"date":"2024-12-26","o":7150.0,"h":7260.0,"l":7100.0,"c":7270.0,"v":9539.0,"dr":0.0196,"sa":0.4225},{"date":"2024-12-27","o":7260.0,"h":7360.0,"l":6910.0,"c":7050.0,"v":7239.0,"dr":-0.0303,"sa":0.4235},{"date":"2024-12-30","o":7100.0,"h":7100.0,"l":6690.0,"c":6880.0,"v":16769.0,"dr":-0.0241,"sa":0.4242},{"date":"2025-01-02","o":6900.0,"h":6900.0,"l":6590.0,"c":6650.0,"v":10381.0,"dr":-0.0334,"sa":0.4243},{"date":"2025-01-03","o":6690.0,"h":7070.0,"l":6670.0,"c":7010.0,"v":25848.0,"dr":0.0541,"sa":0.4271},{"date":"2025-01-06","o":7020.0,"h":7400.0,"l":7020.0,"c":7250.0,"v":21456.0,"dr":0.0342,"sa":0.4222},{"date":"2025-01-07","o":7260.0,"h":7350.0,"l":7000.0,"c":7030.0,"v":14136.0,"dr":-0.0303,"sa":0.4234},{"date":"2025-01-08","o":7100.0,"h":7100.0,"l":6850.0,"c":7010.0,"v":16712.0,"dr":-0.0028,"sa":0.4232},{"date":"2025-01-09","o":7150.0,"h":7400.0,"l":6910.0,"c":7060.0,"v":3025.0,"dr":0.0071,"sa":0.4229},{"date":"2025-01-10","o":6900.0,"h":6970.0,"l":6690.0,"c":6850.0,"v":6059.0,"dr":-0.0297,"sa":0.4226},{"date":"2025-01-13","o":6770.0,"h":6780.0,"l":6610.0,"c":6660.0,"v":9180.0,"dr":-0.0277,"sa":0.4214},{"date":"2025-01-14","o":6780.0,"h":6940.0,"l":6720.0,"c":6750.0,"v":8940.0,"dr":0.0135,"sa":0.4136},{"date":"2025-01-15","o":6830.0,"h":7070.0,"l":6830.0,"c":7020.0,"v":14378.0,"dr":0.04,"sa":0.4152},{"date":"2025-01-16","o":7010.0,"h":7070.0,"l":6910.0,"c":7060.0,"v":11019.0,"dr":0.0057,"sa":0.4151},{"date":"2025-01-17","o":7060.0,"h":7200.0,"l":7060.0,"c":7130.0,"v":8521.0,"dr":0.0099,"sa":0.4104},{"date":"2025-01-20","o":7000.0,"h":7300.0,"l":6750.0,"c":6820.0,"v":5787.0,"dr":-0.0435,"sa":0.4123},{"date":"2025-01-21","o":7150.0,"h":7350.0,"l":7090.0,"c":7340.0,"v":10183.0,"dr":0.0762,"sa":0.4182},{"date":"2025-01-22","o":7450.0,"h":7450.0,"l":7300.0,"c":7450.0,"v":9312.0,"dr":0.015,"sa":0.4182},{"date":"2025-01-23","o":7400.0,"h":7420.0,"l":7260.0,"c":7370.0,"v":10831.0,"dr":-0.0107,"sa":0.4177},{"date":"2025-01-24","o":7560.0,"h":7560.0,"l":7180.0,"c":7330.0,"v":6862.0,"dr":-0.0054,"sa":0.4177},{"date":"2025-01-27","o":7160.0,"h":7240.0,"l":6940.0,"c":7010.0,"v":22871.0,"dr":-0.0437,"sa":0.4192},{"date":"2025-01-28","o":6980.0,"h":7320.0,"l":6980.0,"c":7320.0,"v":12090.0,"dr":0.0442,"sa":0.421},{"date":"2025-01-29","o":7270.0,"h":7340.0,"l":7160.0,"c":7250.0,"v":12958.0,"dr":-0.0096,"sa":0.4208},{"date":"2025-01-30","o":7300.0,"h":7570.0,"l":7300.0,"c":7570.0,"v":9461.0,"dr":0.0441,"sa":0.423},{"date":"2025-01-31","o":7600.0,"h":7670.0,"l":7410.0,"c":7500.0,"v":18065.0,"dr":-0.0092,"sa":0.4214},{"date":"2025-02-03","o":7310.0,"h":7410.0,"l":7080.0,"c":7340.0,"v":9533.0,"dr":-0.0213,"sa":0.4212},{"date":"2025-02-04","o":7400.0,"h":7590.0,"l":7400.0,"c":7500.0,"v":11779.0,"dr":0.0218,"sa":0.4191},{"date":"2025-02-05","o":7550.0,"h":7720.0,"l":7510.0,"c":7700.0,"v":7940.0,"dr":0.0267,"sa":0.4198},{"date":"2025-02-06","o":7620.0,"h":7670.0,"l":7410.0,"c":7460.0,"v":6088.0,"dr":-0.0312,"sa":0.4204},{"date":"2025-02-07","o":7550.0,"h":7700.0,"l":7480.0,"c":7560.0,"v":21421.0,"dr":0.0134,"sa":0.4202},{"date":"2025-02-10","o":7700.0,"h":7700.0,"l":7480.0,"c":7530.0,"v":7219.0,"dr":-0.004,"sa":0.4202},{"date":"2025-02-11","o":7400.0,"h":7500.0,"l":7260.0,"c":7370.0,"v":12447.0,"dr":-0.0212,"sa":0.4203},{"date":"2025-02-12","o":7320.0,"h":7500.0,"l":7140.0,"c":7500.0,"v":9845.0,"dr":0.0176,"sa":0.4205},{"date":"2025-02-13","o":7500.0,"h":7700.0,"l":7490.0,"c":7700.0,"v":14926.0,"dr":0.0267,"sa":0.4197},{"date":"2025-02-14","o":7750.0,"h":8040.0,"l":7750.0,"c":7980.0,"v":13109.0,"dr":0.0364,"sa":0.4211},{"date":"2025-02-17","o":8000.0,"h":8600.0,"l":7520.0,"c":8450.0,"v":9673.0,"dr":0.0589,"sa":0.425},{"date":"2025-02-18","o":8280.0,"h":8330.0,"l":7950.0,"c":8020.0,"v":16977.0,"dr":-0.0509,"sa":0.4274},{"date":"2025-02-19","o":8000.0,"h":8140.0,"l":8000.0,"c":8040.0,"v":14852.0,"dr":0.0025,"sa":0.4274},{"date":"2025-02-20","o":8070.0,"h":8100.0,"l":7600.0,"c":7760.0,"v":25316.0,"dr":-0.0348,"sa":0.4257},{"date":"2025-02-21","o":7750.0,"h":7840.0,"l":7330.0,"c":7350.0,"v":8515.0,"dr":-0.0528,"sa":0.4292},{"date":"2025-02-24","o":7400.0,"h":7420.0,"l":7020.0,"c":7220.0,"v":13730.0,"dr":-0.0177,"sa":0.4278},{"date":"2025-02-25","o":7010.0,"h":7140.0,"l":6710.0,"c":6820.0,"v":31066.0,"dr":-0.0554,"sa":0.4293},{"date":"2025-02-26","o":6830.0,"h":7010.0,"l":6790.0,"c":6790.0,"v":15527.0,"dr":-0.0044,"sa":0.4292},{"date":"2025-02-27","o":6910.0,"h":7020.0,"l":6710.0,"c":6790.0,"v":6230.0,"dr":0.0,"sa":0.4287},{"date":"2025-02-28","o":6750.0,"h":6830.0,"l":6420.0,"c":6770.0,"v":9632.0,"dr":-0.0029,"sa":0.4284},{"date":"2025-03-05","o":6580.0,"h":6760.0,"l":6450.0,"c":6750.0,"v":43051.0,"dr":-0.003,"sa":0.4277},{"date":"2025-03-06","o":6690.0,"h":6710.0,"l":6410.0,"c":6420.0,"v":11741.0,"dr":-0.0489,"sa":0.4299},{"date":"2025-03-07","o":6480.0,"h":6530.0,"l":6070.0,"c":6420.0,"v":18530.0,"dr":0.0,"sa":0.4299},{"date":"2025-03-10","o":6490.0,"h":6490.0,"l":5770.0,"c":5880.0,"v":31007.0,"dr":-0.0841,"sa":0.4377},{"date":"2025-03-11","o":5870.0,"h":6060.0,"l":5770.0,"c":5950.0,"v":12695.0,"dr":0.0119,"sa":0.4369},{"date":"2025-03-12","o":6030.0,"h":6160.0,"l":5950.0,"c":6070.0,"v":17492.0,"dr":0.0202,"sa":0.4317},{"date":"2025-03-13","o":5880.0,"h":6000.0,"l":5790.0,"c":5850.0,"v":7766.0,"dr":-0.0362,"sa":0.4333},{"date":"2025-03-14","o":5940.0,"h":6120.0,"l":5940.0,"c":6070.0,"v":7249.0,"dr":0.0376,"sa":0.4345},{"date":"2025-03-17","o":6120.0,"h":6350.0,"l":6070.0,"c":6300.0,"v":11557.0,"dr":0.0379,"sa":0.4353},{"date":"2025-03-18","o":6080.0,"h":6300.0,"l":6080.0,"c":6300.0,"v":9757.0,"dr":0.0,"sa":0.4341},{"date":"2025-03-19","o":6350.0,"h":6600.0,"l":6340.0,"c":6440.0,"v":28264.0,"dr":0.0222,"sa":0.4325},{"date":"2025-03-20","o":6510.0,"h":6530.0,"l":6360.0,"c":6460.0,"v":6663.0,"dr":0.0031,"sa":0.4323},{"date":"2025-03-21","o":6430.0,"h":6650.0,"l":6430.0,"c":6610.0,"v":23106.0,"dr":0.0232,"sa":0.4315},{"date":"2025-03-25","o":6900.0,"h":7040.0,"l":6900.0,"c":7030.0,"v":14715.0,"dr":0.0635,"sa":0.4359},{"date":"2025-03-26","o":6870.0,"h":6900.0,"l":6660.0,"c":6700.0,"v":9001.0,"dr":-0.0469,"sa":0.4384},{"date":"2025-03-27","o":6710.0,"h":6770.0,"l":6570.0,"c":6600.0,"v":11000.0,"dr":-0.0149,"sa":0.4387},{"date":"2025-03-28","o":6530.0,"h":6530.0,"l":6310.0,"c":6340.0,"v":16180.0,"dr":-0.0394,"sa":0.4367},{"date":"2025-03-31","o":6140.0,"h":6290.0,"l":6130.0,"c":6250.0,"v":25356.0,"dr":-0.0142,"sa":0.4369},{"date":"2025-04-01","o":6220.0,"h":6420.0,"l":6170.0,"c":6230.0,"v":10111.0,"dr":-0.0032,"sa":0.4363},{"date":"2025-04-03","o":6080.0,"h":6080.0,"l":5890.0,"c":5970.0,"v":10270.0,"dr":-0.0417,"sa":0.4384},{"date":"2025-04-04","o":5690.0,"h":5740.0,"l":5370.0,"c":5600.0,"v":21303.0,"dr":-0.062,"sa":0.4427},{"date":"2025-04-07","o":5500.0,"h":5980.0,"l":5450.0,"c":5740.0,"v":36209.0,"dr":0.025,"sa":0.4432},{"date":"2025-04-08","o":6040.0,"h":6040.0,"l":5480.0,"c":5550.0,"v":27579.0,"dr":-0.0331,"sa":0.441},{"date":"2025-04-09","o":5630.0,"h":6760.0,"l":5610.0,"c":6420.0,"v":51370.0,"dr":0.1568,"sa":0.4667},{"date":"2025-04-10","o":6250.0,"h":6250.0,"l":5840.0,"c":6090.0,"v":17211.0,"dr":-0.0514,"sa":0.4695},{"date":"2025-04-11","o":6090.0,"h":6190.0,"l":5830.0,"c":6160.0,"v":16189.0,"dr":0.0115,"sa":0.4693},{"date":"2025-04-14","o":6150.0,"h":6150.0,"l":5570.0,"c":5820.0,"v":28987.0,"dr":-0.0552,"sa":0.4724},{"date":"2025-04-15","o":5800.0,"h":5880.0,"l":5720.0,"c":5800.0,"v":12642.0,"dr":-0.0034,"sa":0.4717},{"date":"2025-04-16","o":5650.0,"h":5670.0,"l":5190.0,"c":5360.0,"v":39517.0,"dr":-0.0759,"sa":0.4776},{"date":"2025-04-21","o":5150.0,"h":5150.0,"l":4800.0,"c":4970.0,"v":21618.0,"dr":-0.0728,"sa":0.4816},{"date":"2025-04-22","o":5180.0,"h":5420.0,"l":5110.0,"c":5420.0,"v":6288.0,"dr":0.0905,"sa":0.4895},{"date":"2025-04-23","o":5570.0,"h":5850.0,"l":5570.0,"c":5710.0,"v":10851.0,"dr":0.0535,"sa":0.4921},{"date":"2025-04-24","o":5770.0,"h":6020.0,"l":5770.0,"c":6010.0,"v":9086.0,"dr":0.0525,"sa":0.494},{"date":"2025-04-25","o":6010.0,"h":6130.0,"l":5990.0,"c":6130.0,"v":9481.0,"dr":0.02,"sa":0.4943},{"date":"2025-04-28","o":6130.0,"h":6170.0,"l":5920.0,"c":6070.0,"v":10181.0,"dr":-0.0098,"sa":0.4939},{"date":"2025-04-29","o":6060.0,"h":6190.0,"l":6040.0,"c":6080.0,"v":6247.0,"dr":0.0016,"sa":0.4938},{"date":"2025-04-30","o":5890.0,"h":6060.0,"l":5830.0,"c":6100.0,"v":14647.0,"dr":0.0033,"sa":0.4933},{"date":"2025-05-05","o":6100.0,"h":6220.0,"l":6030.0,"c":6190.0,"v":9349.0,"dr":0.0148,"sa":0.4935},{"date":"2025-05-06","o":5950.0,"h":6050.0,"l":5850.0,"c":5940.0,"v":14609.0,"dr":-0.0404,"sa":0.4951},{"date":"2025-05-07","o":5890.0,"h":5930.0,"l":5670.0,"c":5760.0,"v":12343.0,"dr":-0.0303,"sa":0.4958},{"date":"2025-05-08","o":5840.0,"h":6020.0,"l":5800.0,"c":5970.0,"v":17828.0,"dr":0.0365,"sa":0.4963},{"date":"2025-05-09","o":6030.0,"h":6070.0,"l":5850.0,"c":5910.0,"v":20044.0,"dr":-0.0101,"sa":0.4954},{"date":"2025-05-12","o":6190.0,"h":6360.0,"l":6150.0,"c":6320.0,"v":9487.0,"dr":0.0694,"sa":0.4964},{"date":"2025-05-13","o":6460.0,"h":6680.0,"l":6460.0,"c":6620.0,"v":24500.0,"dr":0.0475,"sa":0.4985},{"date":"2025-05-14","o":6650.0,"h":6690.0,"l":6590.0,"c":6650.0,"v":14885.0,"dr":0.0045,"sa":0.4982},{"date":"2025-05-15","o":6510.0,"h":6620.0,"l":6440.0,"c":6570.0,"v":10383.0,"dr":-0.012,"sa":0.4968},{"date":"2025-05-16","o":6670.0,"h":6830.0,"l":6670.0,"c":6810.0,"v":10688.0,"dr":0.0365,"sa":0.4959},{"date":"2025-05-19","o":6590.0,"h":6730.0,"l":6570.0,"c":6670.0,"v":5419.0,"dr":-0.0206,"sa":0.4964},{"date":"2025-05-20","o":6670.0,"h":6770.0,"l":6630.0,"c":6730.0,"v":7922.0,"dr":0.009,"sa":0.4953},{"date":"2025-05-21","o":6720.0,"h":6720.0,"l":6430.0,"c":6460.0,"v":17160.0,"dr":-0.0401,"sa":0.4965},{"date":"2025-05-22","o":6600.0,"h":6620.0,"l":6490.0,"c":6520.0,"v":7906.0,"dr":0.0093,"sa":0.4957},{"date":"2025-05-23","o":6480.0,"h":6540.0,"l":6400.0,"c":6480.0,"v":34215.0,"dr":-0.0061,"sa":0.4954},{"date":"2025-05-26","o":6550.0,"h":6830.0,"l":6460.0,"c":6600.0,"v":2682.0,"dr":0.0185,"sa":0.4955},{"date":"2025-05-27","o":6650.0,"h":6840.0,"l":6650.0,"c":6840.0,"v":14348.0,"dr":0.0364,"sa":0.4965},{"date":"2025-05-28","o":6800.0,"h":6800.0,"l":6680.0,"c":6680.0,"v":5456.0,"dr":-0.0234,"sa":0.4962},{"date":"2025-05-29","o":6680.0,"h":6790.0,"l":6680.0,"c":6720.0,"v":9524.0,"dr":0.006,"sa":0.4945},{"date":"2025-05-30","o":6710.0,"h":6900.0,"l":6660.0,"c":6790.0,"v":11041.0,"dr":0.0104,"sa":0.4925},{"date":"2025-06-02","o":6790.0,"h":6850.0,"l":6680.0,"c":6810.0,"v":11520.0,"dr":0.0029,"sa":0.4911},{"date":"2025-06-03","o":6850.0,"h":6990.0,"l":6790.0,"c":6960.0,"v":7089.0,"dr":0.022,"sa":0.4915},{"date":"2025-06-04","o":6960.0,"h":6980.0,"l":6830.0,"c":6930.0,"v":10529.0,"dr":-0.0043,"sa":0.4915},{"date":"2025-06-05","o":6860.0,"h":7050.0,"l":6660.0,"c":6720.0,"v":12278.0,"dr":-0.0303,"sa":0.4925},{"date":"2025-06-06","o":7010.0,"h":7390.0,"l":7010.0,"c":7330.0,"v":28744.0,"dr":0.0908,"sa":0.4997},{"date":"2025-06-09","o":7350.0,"h":7490.0,"l":7300.0,"c":7490.0,"v":10291.0,"dr":0.0218,"sa":0.4999},{"date":"2025-06-10","o":7490.0,"h":7550.0,"l":7410.0,"c":7480.0,"v":10785.0,"dr":-0.0013,"sa":0.4998},{"date":"2025-06-11","o":7600.0,"h":7690.0,"l":7510.0,"c":7550.0,"v":10296.0,"dr":0.0094,"sa":0.4974},{"date":"2025-06-12","o":7540.0,"h":7550.0,"l":7350.0,"c":7350.0,"v":13672.0,"dr":-0.0265,"sa":0.4979},{"date":"2025-06-13","o":7350.0,"h":7480.0,"l":7250.0,"c":7400.0,"v":10866.0,"dr":0.0068,"sa":0.4978},{"date":"2025-06-17","o":7710.0,"h":7780.0,"l":7480.0,"c":7550.0,"v":20021.0,"dr":0.0203,"sa":0.4981},{"date":"2025-06-18","o":7550.0,"h":7840.0,"l":7510.0,"c":7830.0,"v":13709.0,"dr":0.0371,"sa":0.4993},{"date":"2025-06-19","o":7770.0,"h":7990.0,"l":7460.0,"c":7480.0,"v":5069.0,"dr":-0.0447,"sa":0.5015},{"date":"2025-06-23","o":8000.0,"h":8210.0,"l":7890.0,"c":8140.0,"v":45599.0,"dr":0.0882,"sa":0.5089},{"date":"2025-06-24","o":8230.0,"h":8400.0,"l":8230.0,"c":8350.0,"v":22266.0,"dr":0.0258,"sa":0.5091},{"date":"2025-06-25","o":8400.0,"h":8400.0,"l":8170.0,"c":8320.0,"v":16243.0,"dr":-0.0036,"sa":0.5075},{"date":"2025-06-26","o":8500.0,"h":8570.0,"l":8430.0,"c":8510.0,"v":11917.0,"dr":0.0228,"sa":0.5077},{"date":"2025-06-27","o":8550.0,"h":8550.0,"l":8280.0,"c":8410.0,"v":23033.0,"dr":-0.0118,"sa":0.5078},{"date":"2025-06-30","o":8450.0,"h":8590.0,"l":8430.0,"c":8550.0,"v":13714.0,"dr":0.0166,"sa":0.5049},{"date":"2025-07-01","o":8490.0,"h":8550.0,"l":8250.0,"c":8540.0,"v":10917.0,"dr":-0.0012,"sa":0.504},{"date":"2025-07-02","o":8560.0,"h":8830.0,"l":8560.0,"c":8710.0,"v":16194.0,"dr":0.0199,"sa":0.5043},{"date":"2025-07-03","o":8740.0,"h":8850.0,"l":8710.0,"c":8800.0,"v":30051.0,"dr":0.0103,"sa":0.5038},{"date":"2025-07-04","o":8800.0,"h":9150.0,"l":8620.0,"c":8860.0,"v":5714.0,"dr":0.0068,"sa":0.5038},{"date":"2025-07-07","o":8850.0,"h":9020.0,"l":8750.0,"c":9030.0,"v":18366.0,"dr":0.0192,"sa":0.504},{"date":"2025-07-08","o":9040.0,"h":9100.0,"l":8900.0,"c":8910.0,"v":12339.0,"dr":-0.0133,"sa":0.5015},{"date":"2025-07-10","o":9080.0,"h":9370.0,"l":9080.0,"c":9370.0,"v":17319.0,"dr":0.0516,"sa":0.5036},{"date":"2025-07-11","o":9400.0,"h":9430.0,"l":9160.0,"c":9180.0,"v":21258.0,"dr":-0.0203,"sa":0.504},{"date":"2025-07-14","o":9210.0,"h":9570.0,"l":9210.0,"c":9580.0,"v":17273.0,"dr":0.0436,"sa":0.5057},{"date":"2025-07-15","o":9790.0,"h":9790.0,"l":9250.0,"c":9320.0,"v":9978.0,"dr":-0.0271,"sa":0.5063},{"date":"2025-07-16","o":9330.0,"h":9650.0,"l":9270.0,"c":9620.0,"v":18451.0,"dr":0.0322,"sa":0.5072},{"date":"2025-07-17","o":9650.0,"h":9850.0,"l":9630.0,"c":9830.0,"v":23202.0,"dr":0.0218,"sa":0.5075},{"date":"2025-07-18","o":10000.0,"h":10150.0,"l":9970.0,"c":10050.0,"v":15896.0,"dr":0.0224,"sa":0.5078},{"date":"2025-07-21","o":10300.0,"h":10300.0,"l":9880.0,"c":9880.0,"v":20013.0,"dr":-0.0169,"sa":0.5076},{"date":"2025-07-22","o":9650.0,"h":9780.0,"l":9550.0,"c":9680.0,"v":10447.0,"dr":-0.0202,"sa":0.5036},{"date":"2025-07-23","o":9700.0,"h":9820.0,"l":9650.0,"c":9820.0,"v":7585.0,"dr":0.0145,"sa":0.5035},{"date":"2025-07-24","o":9740.0,"h":9740.0,"l":9550.0,"c":9690.0,"v":12915.0,"dr":-0.0132,"sa":0.5038},{"date":"2025-07-25","o":9690.0,"h":9940.0,"l":9680.0,"c":9920.0,"v":12880.0,"dr":0.0237,"sa":0.5029},{"date":"2025-07-28","o":9930.0,"h":10050.0,"l":9880.0,"c":9990.0,"v":16434.0,"dr":0.0071,"sa":0.5028},{"date":"2025-07-29","o":10000.0,"h":10025.0,"l":9630.0,"c":9640.0,"v":11632.0,"dr":-0.035,"sa":0.5039},{"date":"2025-07-30","o":9800.0,"h":10050.0,"l":9760.0,"c":9930.0,"v":7311.0,"dr":0.0301,"sa":0.5046},{"date":"2025-07-31","o":10075.0,"h":10475.0,"l":10075.0,"c":10275.0,"v":26815.0,"dr":0.0347,"sa":0.5012},{"date":"2025-08-01","o":9850.0,"h":9930.0,"l":9600.0,"c":9760.0,"v":33902.0,"dr":-0.0501,"sa":0.504},{"date":"2025-08-04","o":9760.0,"h":10025.0,"l":9310.0,"c":10000.0,"v":17853.0,"dr":0.0246,"sa":0.5044},{"date":"2025-08-05","o":9980.0,"h":9990.0,"l":9740.0,"c":9810.0,"v":16807.0,"dr":-0.019,"sa":0.5045},{"date":"2025-08-06","o":9840.0,"h":9930.0,"l":9690.0,"c":9930.0,"v":10078.0,"dr":0.0122,"sa":0.5022},{"date":"2025-08-07","o":10075.0,"h":10100.0,"l":9760.0,"c":9930.0,"v":9345.0,"dr":0.0,"sa":0.5013},{"date":"2025-08-08","o":9920.0,"h":10050.0,"l":9870.0,"c":9940.0,"v":12709.0,"dr":0.001,"sa":0.4994},{"date":"2025-08-11","o":10075.0,"h":10325.0,"l":9950.0,"c":9990.0,"v":14702.0,"dr":0.005,"sa":0.4984},{"date":"2025-08-12","o":10050.0,"h":10200.0,"l":10000.0,"c":10125.0,"v":6913.0,"dr":0.0135,"sa":0.4977},{"date":"2025-08-13","o":10200.0,"h":10400.0,"l":10200.0,"c":10325.0,"v":14571.0,"dr":0.0198,"sa":0.4979},{"date":"2025-08-14","o":10250.0,"h":10300.0,"l":9960.0,"c":10100.0,"v":8025.0,"dr":-0.0218,"sa":0.4976},{"date":"2025-08-18","o":10100.0,"h":10100.0,"l":9920.0,"c":10000.0,"v":6926.0,"dr":-0.0099,"sa":0.4965},{"date":"2025-08-19","o":10000.0,"h":10000.0,"l":9600.0,"c":9670.0,"v":9889.0,"dr":-0.033,"sa":0.4976},{"date":"2025-08-20","o":9540.0,"h":9690.0,"l":9290.0,"c":9690.0,"v":15304.0,"dr":0.0021,"sa":0.4969},{"date":"2025-08-21","o":9680.0,"h":9780.0,"l":9530.0,"c":9730.0,"v":6569.0,"dr":0.0041,"sa":0.4959},{"date":"2025-08-22","o":9730.0,"h":10300.0,"l":9730.0,"c":10150.0,"v":18458.0,"dr":0.0432,"sa":0.4971},{"date":"2025-08-25","o":10175.0,"h":10400.0,"l":10100.0,"c":10275.0,"v":14869.0,"dr":0.0123,"sa":0.4945},{"date":"2025-08-26","o":10300.0,"h":10350.0,"l":10225.0,"c":10350.0,"v":23009.0,"dr":0.0073,"sa":0.4943},{"date":"2025-08-27","o":10350.0,"h":10400.0,"l":10200.0,"c":10225.0,"v":37341.0,"dr":-0.0121,"sa":0.4944},{"date":"2025-08-28","o":10375.0,"h":10375.0,"l":10175.0,"c":10175.0,"v":15534.0,"dr":-0.0049,"sa":0.4944},{"date":"2025-08-29","o":10225.0,"h":10225.0,"l":9950.0,"c":10100.0,"v":23595.0,"dr":-0.0074,"sa":0.4944},{"date":"2025-09-01","o":10100.0,"h":10425.0,"l":9720.0,"c":10125.0,"v":5085.0,"dr":0.0025,"sa":0.493},{"date":"2025-09-02","o":10150.0,"h":10275.0,"l":9950.0,"c":10150.0,"v":19103.0,"dr":0.0025,"sa":0.4903},{"date":"2025-09-03","o":10225.0,"h":10325.0,"l":10150.0,"c":10275.0,"v":6790.0,"dr":0.0123,"sa":0.4902},{"date":"2025-09-04","o":10200.0,"h":10375.0,"l":10125.0,"c":10375.0,"v":8965.0,"dr":0.0097,"sa":0.4902},{"date":"2025-09-05","o":10300.0,"h":10575.0,"l":10225.0,"c":10500.0,"v":11654.0,"dr":0.012,"sa":0.4893},{"date":"2025-09-08","o":10650.0,"h":11140.0,"l":10650.0,"c":10980.0,"v":13122.0,"dr":0.0457,"sa":0.4912},{"date":"2025-09-09","o":11000.0,"h":11060.0,"l":10800.0,"c":10950.0,"v":8082.0,"dr":-0.0027,"sa":0.4912},{"date":"2025-09-10","o":11150.0,"h":11150.0,"l":10800.0,"c":10820.0,"v":6728.0,"dr":-0.0119,"sa":0.4914},{"date":"2025-09-11","o":10960.0,"h":11320.0,"l":10960.0,"c":11340.0,"v":15502.0,"dr":0.0481,"sa":0.4922},{"date":"2025-09-12","o":11400.0,"h":11620.0,"l":11300.0,"c":11650.0,"v":20427.0,"dr":0.0273,"sa":0.4926},{"date":"2025-09-15","o":11600.0,"h":11960.0,"l":11600.0,"c":11960.0,"v":16964.0,"dr":0.0266,"sa":0.4931},{"date":"2025-09-16","o":12000.0,"h":12010.0,"l":11700.0,"c":11930.0,"v":12178.0,"dr":-0.0025,"sa":0.4894},{"date":"2025-09-17","o":11930.0,"h":12150.0,"l":11780.0,"c":12110.0,"v":17562.0,"dr":0.0151,"sa":0.4895},{"date":"2025-09-18","o":12180.0,"h":12990.0,"l":12180.0,"c":13000.0,"v":16989.0,"dr":0.0735,"sa":0.4941},{"date":"2025-09-19","o":13090.0,"h":13320.0,"l":13060.0,"c":13290.0,"v":25036.0,"dr":0.0223,"sa":0.494},{"date":"2025-09-22","o":12980.0,"h":12980.0,"l":12010.0,"c":12150.0,"v":27724.0,"dr":-0.0858,"sa":0.5017},{"date":"2025-09-23","o":11920.0,"h":11920.0,"l":11600.0,"c":11780.0,"v":17379.0,"dr":-0.0305,"sa":0.5028},{"date":"2025-09-24","o":11690.0,"h":11840.0,"l":11530.0,"c":11640.0,"v":15243.0,"dr":-0.0119,"sa":0.5028},{"date":"2025-09-25","o":11400.0,"h":11520.0,"l":11130.0,"c":11370.0,"v":17914.0,"dr":-0.0232,"sa":0.5035},{"date":"2025-09-26","o":11550.0,"h":12250.0,"l":11340.0,"c":12170.0,"v":14128.0,"dr":0.0704,"sa":0.5079},{"date":"2025-09-29","o":12500.0,"h":12890.0,"l":12350.0,"c":12900.0,"v":25396.0,"dr":0.06,"sa":0.511},{"date":"2025-09-30","o":12900.0,"h":13400.0,"l":12670.0,"c":13300.0,"v":14514.0,"dr":0.031,"sa":0.5117},{"date":"2025-10-01","o":13400.0,"h":13770.0,"l":13290.0,"c":13700.0,"v":28225.0,"dr":0.0301,"sa":0.5124},{"date":"2025-10-02","o":14000.0,"h":14000.0,"l":13630.0,"c":13870.0,"v":34987.0,"dr":0.0124,"sa":0.5124},{"date":"2025-10-03","o":13870.0,"h":13960.0,"l":13410.0,"c":13500.0,"v":18174.0,"dr":-0.0267,"sa":0.5132},{"date":"2025-10-06","o":13800.0,"h":14050.0,"l":13730.0,"c":13860.0,"v":16224.0,"dr":0.0267,"sa":0.5137},{"date":"2025-10-07","o":14000.0,"h":14010.0,"l":13610.0,"c":13850.0,"v":39235.0,"dr":-0.0007,"sa":0.5136},{"date":"2025-10-08","o":14090.0,"h":14450.0,"l":13850.0,"c":14210.0,"v":15193.0,"dr":0.026,"sa":0.5141},{"date":"2025-10-09","o":14390.0,"h":14400.0,"l":13290.0,"c":13210.0,"v":18219.0,"dr":-0.0704,"sa":0.5189},{"date":"2025-10-13","o":12380.0,"h":12720.0,"l":12160.0,"c":12640.0,"v":24308.0,"dr":-0.0431,"sa":0.5206},{"date":"2025-10-14","o":12270.0,"h":13040.0,"l":12070.0,"c":12920.0,"v":19138.0,"dr":0.0222,"sa":0.5204},{"date":"2025-10-15","o":12940.0,"h":13300.0,"l":12580.0,"c":13020.0,"v":10117.0,"dr":0.0077,"sa":0.5199},{"date":"2025-10-16","o":13140.0,"h":13140.0,"l":12800.0,"c":12970.0,"v":21973.0,"dr":-0.0038,"sa":0.5197},{"date":"2025-10-17","o":12800.0,"h":13410.0,"l":12730.0,"c":13410.0,"v":7954.0,"dr":0.0339,"sa":0.5205},{"date":"2025-10-20","o":13500.0,"h":14200.0,"l":13500.0,"c":14080.0,"v":10449.0,"dr":0.05,"sa":0.5222},{"date":"2025-10-21","o":14080.0,"h":14370.0,"l":13800.0,"c":14350.0,"v":13233.0,"dr":0.0192,"sa":0.5218},{"date":"2025-10-22","o":14250.0,"h":14270.0,"l":13500.0,"c":13820.0,"v":17818.0,"dr":-0.0369,"sa":0.5228},{"date":"2025-10-23","o":13780.0,"h":13900.0,"l":13540.0,"c":13610.0,"v":11315.0,"dr":-0.0152,"sa":0.5232},{"date":"2025-10-24","o":13700.0,"h":14050.0,"l":13700.0,"c":14200.0,"v":19894.0,"dr":0.0434,"sa":0.5245},{"date":"2025-10-27","o":12860.0,"h":13340.0,"l":12200.0,"c":13200.0,"v":29924.0,"dr":-0.0704,"sa":0.5296},{"date":"2025-10-28","o":13200.0,"h":13440.0,"l":13160.0,"c":13360.0,"v":22814.0,"dr":0.0121,"sa":0.5294},{"date":"2025-10-29","o":13360.0,"h":13470.0,"l":13050.0,"c":13220.0,"v":39785.0,"dr":-0.0105,"sa":0.5294},{"date":"2025-10-30","o":13050.0,"h":13100.0,"l":12770.0,"c":12870.0,"v":12029.0,"dr":-0.0265,"sa":0.5301},{"date":"2025-10-31","o":12900.0,"h":13430.0,"l":12900.0,"c":13270.0,"v":14369.0,"dr":0.0311,"sa":0.5293},{"date":"2025-11-03","o":13270.0,"h":13880.0,"l":13040.0,"c":13510.0,"v":14598.0,"dr":0.0181,"sa":0.5289},{"date":"2025-11-04","o":13310.0,"h":13310.0,"l":12660.0,"c":12800.0,"v":20130.0,"dr":-0.0526,"sa":0.5318},{"date":"2025-11-05","o":13050.0,"h":13050.0,"l":12460.0,"c":12730.0,"v":16933.0,"dr":-0.0055,"sa":0.5318},{"date":"2025-11-06","o":12690.0,"h":12900.0,"l":12110.0,"c":12300.0,"v":6555.0,"dr":-0.0338,"sa":0.5332},{"date":"2025-11-07","o":11900.0,"h":12130.0,"l":11540.0,"c":11840.0,"v":26592.0,"dr":-0.0374,"sa":0.5348},{"date":"2025-11-10","o":12290.0,"h":12340.0,"l":12110.0,"c":12270.0,"v":11256.0,"dr":0.0363,"sa":0.5329},{"date":"2025-11-11","o":12160.0,"h":12250.0,"l":12000.0,"c":12150.0,"v":10380.0,"dr":-0.0098,"sa":0.5322},{"date":"2025-11-12","o":12150.0,"h":12290.0,"l":11830.0,"c":11960.0,"v":19079.0,"dr":-0.0156,"sa":0.5325},{"date":"2025-11-13","o":12000.0,"h":12030.0,"l":11350.0,"c":11390.0,"v":15429.0,"dr":-0.0477,"sa":0.5337},{"date":"2025-11-14","o":11390.0,"h":11660.0,"l":10930.0,"c":11630.0,"v":10684.0,"dr":0.0211,"sa":0.5309},{"date":"2025-11-17","o":11800.0,"h":11800.0,"l":11060.0,"c":11120.0,"v":8378.0,"dr":-0.0439,"sa":0.5329},{"date":"2025-11-18","o":11120.0,"h":11190.0,"l":10870.0,"c":11150.0,"v":19725.0,"dr":0.0027,"sa":0.5327},{"date":"2025-11-19","o":11000.0,"h":11140.0,"l":10800.0,"c":10940.0,"v":16507.0,"dr":-0.0188,"sa":0.5294},{"date":"2025-11-21","o":10870.0,"h":11210.0,"l":10650.0,"c":11100.0,"v":7344.0,"dr":0.0146,"sa":0.5294},{"date":"2025-11-25","o":11350.0,"h":11710.0,"l":11350.0,"c":11720.0,"v":7381.0,"dr":0.0559,"sa":0.5316},{"date":"2025-11-26","o":12000.0,"h":12100.0,"l":11730.0,"c":12100.0,"v":9674.0,"dr":0.0324,"sa":0.531},{"date":"2025-11-27","o":12270.0,"h":12850.0,"l":11810.0,"c":11910.0,"v":2967.0,"dr":-0.0157,"sa":0.5299},{"date":"2025-11-28","o":12370.0,"h":12400.0,"l":11980.0,"c":12430.0,"v":7608.0,"dr":0.0437,"sa":0.5309},{"date":"2025-12-01","o":11930.0,"h":11930.0,"l":11650.0,"c":11830.0,"v":11549.0,"dr":-0.0483,"sa":0.5331},{"date":"2025-12-02","o":12000.0,"h":12130.0,"l":11840.0,"c":12050.0,"v":10446.0,"dr":0.0186,"sa":0.5334},{"date":"2025-12-03","o":12400.0,"h":12400.0,"l":11850.0,"c":12130.0,"v":12230.0,"dr":0.0066,"sa":0.5331},{"date":"2025-12-04","o":12400.0,"h":12520.0,"l":12090.0,"c":12450.0,"v":9367.0,"dr":0.0264,"sa":0.5336},{"date":"2025-12-05","o":12490.0,"h":12580.0,"l":12260.0,"c":12370.0,"v":10246.0,"dr":-0.0064,"sa":0.5334},{"date":"2025-12-09","o":12380.0,"h":12500.0,"l":12140.0,"c":12490.0,"v":10032.0,"dr":0.0097,"sa":0.5333},{"date":"2025-12-10","o":12700.0,"h":12700.0,"l":12280.0,"c":12490.0,"v":5741.0,"dr":0.0,"sa":0.5323},{"date":"2025-12-11","o":12490.0,"h":12490.0,"l":12210.0,"c":12340.0,"v":4288.0,"dr":-0.012,"sa":0.5321},{"date":"2025-12-12","o":12100.0,"h":12460.0,"l":12020.0,"c":12250.0,"v":6358.0,"dr":-0.0073,"sa":0.5322},{"date":"2025-12-15","o":12250.0,"h":12360.0,"l":12020.0,"c":12170.0,"v":32736.0,"dr":-0.0065,"sa":0.5323},{"date":"2025-12-16","o":12200.0,"h":12380.0,"l":12060.0,"c":12270.0,"v":7903.0,"dr":0.0082,"sa":0.5318},{"date":"2025-12-17","o":11800.0,"h":12570.0,"l":11800.0,"c":12230.0,"v":11183.0,"dr":-0.0033,"sa":0.5315},{"date":"2025-12-18","o":12300.0,"h":12500.0,"l":12150.0,"c":12130.0,"v":5521.0,"dr":-0.0082,"sa":0.5316},{"date":"2025-12-19","o":12210.0,"h":12460.0,"l":12200.0,"c":12450.0,"v":5710.0,"dr":0.0264,"sa":0.5318},{"date":"2025-12-22","o":12450.0,"h":12700.0,"l":12450.0,"c":12640.0,"v":22223.0,"dr":0.0153,"sa":0.5319},{"date":"2025-12-23","o":12600.0,"h":12710.0,"l":12210.0,"c":12220.0,"v":5235.0,"dr":-0.0332,"sa":0.5331},{"date":"2025-12-24","o":12330.0,"h":12400.0,"l":12200.0,"c":12250.0,"v":1405.0,"dr":0.0025,"sa":0.5329},{"date":"2025-12-26","o":12250.0,"h":12850.0,"l":11500.0,"c":12140.0,"v":7912.0,"dr":-0.009,"sa":0.5329},{"date":"2025-12-29","o":12140.0,"h":12210.0,"l":11980.0,"c":12060.0,"v":9987.0,"dr":-0.0066,"sa":0.531},{"date":"2025-12-30","o":12500.0,"h":12500.0,"l":11850.0,"c":11850.0,"v":9134.0,"dr":-0.0174,"sa":0.53},{"date":"2026-01-02","o":11930.0,"h":12100.0,"l":11860.0,"c":12030.0,"v":11064.0,"dr":0.0152,"sa":0.5284},{"date":"2026-01-05","o":12350.0,"h":12540.0,"l":12110.0,"c":12570.0,"v":7814.0,"dr":0.0449,"sa":0.5279},{"date":"2026-01-06","o":12600.0,"h":12630.0,"l":12400.0,"c":12570.0,"v":8785.0,"dr":0.0,"sa":0.5272},{"date":"2026-01-07","o":12500.0,"h":12600.0,"l":12450.0,"c":12500.0,"v":8425.0,"dr":-0.0056,"sa":0.5272},{"date":"2026-01-08","o":12500.0,"h":12540.0,"l":12250.0,"c":12340.0,"v":5041.0,"dr":-0.0128,"sa":0.5271},{"date":"2026-01-09","o":12500.0,"h":12540.0,"l":12250.0,"c":12330.0,"v":21893.0,"dr":-0.0008,"sa":0.5268},{"date":"2026-01-12","o":12400.0,"h":12640.0,"l":12290.0,"c":12630.0,"v":10674.0,"dr":0.0243,"sa":0.5262},{"date":"2026-01-13","o":12630.0,"h":12810.0,"l":12540.0,"c":12790.0,"v":11683.0,"dr":0.0127,"sa":0.5256},{"date":"2026-01-14","o":12800.0,"h":12800.0,"l":12530.0,"c":12560.0,"v":10032.0,"dr":-0.018,"sa":0.5247},{"date":"2026-01-15","o":12640.0,"h":12820.0,"l":12470.0,"c":12580.0,"v":5379.0,"dr":0.0016,"sa":0.5222},{"date":"2026-01-16","o":12000.0,"h":12570.0,"l":12000.0,"c":12480.0,"v":9700.0,"dr":-0.0079,"sa":0.5214},{"date":"2026-01-19","o":12500.0,"h":12870.0,"l":12020.0,"c":12520.0,"v":3022.0,"dr":0.0032,"sa":0.5203},{"date":"2026-01-20","o":12190.0,"h":12250.0,"l":11810.0,"c":12080.0,"v":5584.0,"dr":-0.0351,"sa":0.5217},{"date":"2026-01-21","o":12000.0,"h":12230.0,"l":11890.0,"c":12220.0,"v":8341.0,"dr":0.0116,"sa":0.5218},{"date":"2026-01-22","o":12220.0,"h":12470.0,"l":12160.0,"c":12440.0,"v":8337.0,"dr":0.018,"sa":0.521},{"date":"2026-01-23","o":12380.0,"h":12400.0,"l":12190.0,"c":12240.0,"v":9035.0,"dr":-0.0161,"sa":0.5204},{"date":"2026-01-26","o":12200.0,"h":12240.0,"l":12000.0,"c":12110.0,"v":6536.0,"dr":-0.0106,"sa":0.5205},{"date":"2026-01-27","o":12180.0,"h":12280.0,"l":12000.0,"c":12010.0,"v":9845.0,"dr":-0.0083,"sa":0.5193},{"date":"2026-01-28","o":12090.0,"h":12210.0,"l":11890.0,"c":11960.0,"v":18733.0,"dr":-0.0042,"sa":0.5193},{"date":"2026-01-29","o":11900.0,"h":12020.0,"l":11510.0,"c":11690.0,"v":32450.0,"dr":-0.0226,"sa":0.5199},{"date":"2026-01-30","o":11730.0,"h":11730.0,"l":11240.0,"c":11260.0,"v":30630.0,"dr":-0.0368,"sa":0.5193},{"date":"2026-02-02","o":11370.0,"h":11370.0,"l":11030.0,"c":11140.0,"v":5097.0,"dr":-0.0107,"sa":0.5142},{"date":"2026-02-03","o":11180.0,"h":11380.0,"l":10720.0,"c":10860.0,"v":5593.0,"dr":-0.0251,"sa":0.5147},{"date":"2026-02-04","o":10850.0,"h":10970.0,"l":10270.0,"c":10550.0,"v":71562.0,"dr":-0.0285,"sa":0.5155},{"date":"2026-02-05","o":10360.0,"h":10400.0,"l":9960.0,"c":10030.0,"v":12775.0,"dr":-0.0493,"sa":0.518},{"date":"2026-02-06","o":10110.0,"h":10570.0,"l":10110.0,"c":10410.0,"v":6369.0,"dr":0.0379,"sa":0.5172},{"date":"2026-02-09","o":10400.0,"h":10800.0,"l":10400.0,"c":10770.0,"v":8757.0,"dr":0.0346,"sa":0.5165},{"date":"2026-02-10","o":10860.0,"h":10860.0,"l":10600.0,"c":10740.0,"v":3225.0,"dr":-0.0028,"sa":0.5164},{"date":"2026-02-11","o":10740.0,"h":10800.0,"l":10200.0,"c":10410.0,"v":7492.0,"dr":-0.0307,"sa":0.5157},{"date":"2026-02-12","o":10420.0,"h":10560.0,"l":9925.0,"c":10020.0,"v":3416.0,"dr":-0.0375,"sa":0.5171},{"date":"2026-02-13","o":9970.0,"h":10510.0,"l":9970.0,"c":10300.0,"v":6286.0,"dr":0.0279,"sa":0.5172},{"date":"2026-02-18","o":10510.0,"h":10630.0,"l":10280.0,"c":10310.0,"v":7686.0,"dr":0.001,"sa":0.5168},{"date":"2026-02-19","o":10350.0,"h":10440.0,"l":10190.0,"c":10420.0,"v":7617.0,"dr":0.0107,"sa":0.5163},{"date":"2026-02-20","o":10330.0,"h":10530.0,"l":10280.0,"c":10280.0,"v":4591.0,"dr":-0.0134,"sa":0.5155},{"date":"2026-02-23","o":10200.0,"h":10230.0,"l":9930.0,"c":10000.0,"v":9059.0,"dr":-0.0272,"sa":0.5162},{"date":"2026-02-24","o":10100.0,"h":10450.0,"l":10100.0,"c":10430.0,"v":6499.0,"dr":0.043,"sa":0.5178},{"date":"2026-02-25","o":10510.0,"h":10920.0,"l":10510.0,"c":10930.0,"v":4114.0,"dr":0.0479,"sa":0.5193},{"date":"2026-02-26","o":10910.0,"h":11000.0,"l":10710.0,"c":11000.0,"v":15020.0,"dr":0.0064,"sa":0.5191},{"date":"2026-02-27","o":10960.0,"h":10960.0,"l":10550.0,"c":10540.0,"v":7490.0,"dr":-0.0418,"sa":0.5204},{"date":"2026-03-02","o":10550.0,"h":10840.0,"l":10330.0,"c":10830.0,"v":9485.0,"dr":0.0275,"sa":0.5198},{"date":"2026-03-03","o":10410.0,"h":10850.0,"l":10390.0,"c":10750.0,"v":9724.0,"dr":-0.0074,"sa":0.5167},{"date":"2026-03-04","o":10750.0,"h":11060.0,"l":10750.0,"c":11070.0,"v":8980.0,"dr":0.0298,"sa":0.5148},{"date":"2026-03-05","o":10980.0,"h":11120.0,"l":10720.0,"c":10800.0,"v":4039.0,"dr":-0.0244,"sa":0.5155},{"date":"2026-03-06","o":10700.0,"h":10870.0,"l":10600.0,"c":10760.0,"v":7478.0,"dr":-0.0037,"sa":0.5142},{"date":"2026-03-09","o":10530.0,"h":10980.0,"l":10530.0,"c":10960.0,"v":7467.0,"dr":0.0186,"sa":0.5115},{"date":"2026-03-10","o":11000.0,"h":11000.0,"l":10610.0,"c":10700.0,"v":4578.0,"dr":-0.0237,"sa":0.5118},{"date":"2026-03-11","o":10790.0,"h":10840.0,"l":10570.0,"c":10580.0,"v":7573.0,"dr":-0.0112,"sa":0.5087},{"date":"2026-03-12","o":10550.0,"h":10580.0,"l":10250.0,"c":10330.0,"v":5159.0,"dr":-0.0236,"sa":0.5093},{"date":"2026-03-13","o":10430.0,"h":10490.0,"l":10210.0,"c":10290.0,"v":5413.0,"dr":-0.0039,"sa":0.5094},{"date":"2026-03-16","o":10470.0,"h":10630.0,"l":10440.0,"c":10620.0,"v":5749.0,"dr":0.0321,"sa":0.5102},{"date":"2026-03-17","o":10640.0,"h":10830.0,"l":10630.0,"c":10690.0,"v":3749.0,"dr":0.0066,"sa":0.5102},{"date":"2026-03-18","o":10640.0,"h":10750.0,"l":10500.0,"c":10540.0,"v":7202.0,"dr":-0.014,"sa":0.5079},{"date":"2026-03-19","o":10290.0,"h":10560.0,"l":10200.0,"c":10390.0,"v":6777.0,"dr":-0.0142,"sa":0.5082},{"date":"2026-03-20","o":10500.0,"h":10500.0,"l":10050.0,"c":10120.0,"v":7787.0,"dr":-0.026,"sa":0.5015},{"date":"2026-03-23","o":10240.0,"h":10440.0,"l":10240.0,"c":10340.0,"v":1039.0,"dr":0.0217,"sa":0.5018},{"date":"2026-03-25","o":10330.0,"h":10420.0,"l":10090.0,"c":10080.0,"v":6914.0,"dr":-0.0251,"sa":0.5022},{"date":"2026-03-26","o":9925.0,"h":10120.0,"l":9705.0,"c":9725.0,"v":7111.0,"dr":-0.0352,"sa":0.5022},{"date":"2026-03-27","o":9810.0,"h":9810.0,"l":9435.0,"c":9570.0,"v":9149.0,"dr":-0.0159,"sa":0.5013},{"date":"2026-03-30","o":9570.0,"h":9650.0,"l":9325.0,"c":9385.0,"v":16647.0,"dr":-0.0193,"sa":0.5004},{"date":"2026-03-31","o":9475.0,"h":9995.0,"l":9475.0,"c":9950.0,"v":7692.0,"dr":0.0602,"sa":0.5038},{"date":"2026-04-01","o":10200.0,"h":10310.0,"l":10050.0,"c":10170.0,"v":6552.0,"dr":0.0221,"sa":0.5038},{"date":"2026-04-06","o":10250.0,"h":10340.0,"l":10130.0,"c":10220.0,"v":10589.0,"dr":0.0049,"sa":0.5038},{"date":"2026-04-07","o":10210.0,"h":10230.0,"l":9940.0,"c":10230.0,"v":4160.0,"dr":0.001,"sa":0.5034},{"date":"2026-04-08","o":10710.0,"h":10710.0,"l":10320.0,"c":10360.0,"v":9170.0,"dr":0.0127,"sa":0.4997},{"date":"2026-04-09","o":10390.0,"h":10390.0,"l":10110.0,"c":10230.0,"v":5247.0,"dr":-0.0125,"sa":0.4975},{"date":"2026-04-10","o":10230.0,"h":10310.0,"l":10120.0,"c":10180.0,"v":6620.0,"dr":-0.0049,"sa":0.4973},{"date":"2026-04-13","o":10130.0,"h":10570.0,"l":10130.0,"c":10520.0,"v":6188.0,"dr":0.0334,"sa":0.4965},{"date":"2026-04-14","o":10650.0,"h":11040.0,"l":10650.0,"c":10990.0,"v":7226.0,"dr":0.0447,"sa":0.498},{"date":"2026-04-15","o":11010.0,"h":11330.0,"l":11010.0,"c":11300.0,"v":10908.0,"dr":0.0282,"sa":0.4986},{"date":"2026-04-16","o":11320.0,"h":11330.0,"l":11010.0,"c":11190.0,"v":7892.0,"dr":-0.0097,"sa":0.4967},{"date":"2026-04-17","o":11490.0,"h":11670.0,"l":11420.0,"c":11600.0,"v":13543.0,"dr":0.0366,"sa":0.4936},{"date":"2026-04-20","o":11610.0,"h":11680.0,"l":11350.0,"c":11680.0,"v":28605.0,"dr":0.0069,"sa":0.4931},{"date":"2026-04-21","o":11620.0,"h":11800.0,"l":11320.0,"c":11310.0,"v":11970.0,"dr":-0.0317,"sa":0.493},{"date":"2026-04-22","o":11500.0,"h":11700.0,"l":11500.0,"c":11690.0,"v":9905.0,"dr":0.0336,"sa":0.4693},{"date":"2026-04-23","o":11600.0,"h":11600.0,"l":11150.0,"c":11310.0,"v":6429.0,"dr":-0.0325,"sa":0.4675},{"date":"2026-04-24","o":11420.0,"h":11540.0,"l":11330.0,"c":11410.0,"v":3824.0,"dr":0.0088,"sa":0.4675},{"date":"2026-04-27","o":11510.0,"h":11660.0,"l":11430.0,"c":11650.0,"v":7937.0,"dr":0.021,"sa":0.4641},{"date":"2026-04-28","o":11510.0,"h":11620.0,"l":11300.0,"c":11330.0,"v":3733.0,"dr":-0.0275,"sa":0.4651},{"date":"2026-04-29","o":11140.0,"h":11140.0,"l":10850.0,"c":10940.0,"v":5707.0,"dr":-0.0344,"sa":0.4599},{"date":"2026-04-30","o":11040.0,"h":11410.0,"l":10960.0,"c":11370.0,"v":6744.0,"dr":0.0393,"sa":0.4549},{"date":"2026-05-04","o":11650.0,"h":11800.0,"l":11550.0,"c":11730.0,"v":14609.0,"dr":0.0317,"sa":0.4473},{"date":"2026-05-05","o":11750.0,"h":11780.0,"l":11340.0,"c":11800.0,"v":7491.0,"dr":0.006,"sa":0.4445},{"date":"2026-05-06","o":11420.0,"h":11800.0,"l":11390.0,"c":11820.0,"v":11633.0,"dr":0.0017,"sa":0.4418},{"date":"2026-05-07","o":11770.0,"h":11810.0,"l":11450.0,"c":11620.0,"v":4458.0,"dr":-0.0169,"sa":0.4419},{"date":"2026-05-08","o":11550.0,"h":11730.0,"l":11460.0,"c":11750.0,"v":8148.0,"dr":0.0112,"sa":0.4418},{"date":"2026-05-11","o":11670.0,"h":11970.0,"l":11600.0,"c":11780.0,"v":8821.0,"dr":0.0026,"sa":0.4418},{"date":"2026-05-12","o":11780.0,"h":11780.0,"l":11320.0,"c":11490.0,"v":6838.0,"dr":-0.0246,"sa":0.4427},{"date":"2026-05-13","o":11520.0,"h":11690.0,"l":11320.0,"c":11540.0,"v":5836.0,"dr":0.0044,"sa":0.4425},{"date":"2026-05-14","o":11420.0,"h":11760.0,"l":11390.0,"c":11500.0,"v":8431.0,"dr":-0.0035,"sa":0.4404},{"date":"2026-05-15","o":11370.0,"h":11370.0,"l":11150.0,"c":11180.0,"v":3864.0,"dr":-0.0278,"sa":0.4402},{"date":"2026-05-18","o":11200.0,"h":11310.0,"l":10900.0,"c":11090.0,"v":7225.0,"dr":-0.0081,"sa":0.4391},{"date":"2026-05-19","o":11030.0,"h":11110.0,"l":10830.0,"c":11000.0,"v":8413.0,"dr":-0.0081,"sa":0.439},{"date":"2026-05-20","o":11030.0,"h":11300.0,"l":11000.0,"c":11280.0,"v":4698.0,"dr":0.0255,"sa":0.4345},{"date":"2026-05-21","o":11230.0,"h":11380.0,"l":11130.0,"c":11330.0,"v":3871.0,"dr":0.0044,"sa":0.4322},{"date":"2026-05-22","o":11350.0,"h":11510.0,"l":11310.0,"c":11320.0,"v":4490.0,"dr":-0.0009,"sa":0.4322},{"date":"2026-05-26","o":11520.0,"h":11580.0,"l":11360.0,"c":11440.0,"v":5433.0,"dr":0.0106,"sa":0.432},{"date":"2026-05-27","o":11480.0,"h":11620.0,"l":11440.0,"c":11510.0,"v":6290.0,"dr":0.0061,"sa":0.4307},{"date":"2026-05-28","o":11500.0,"h":12070.0,"l":11480.0,"c":11990.0,"v":10035.0,"dr":0.0417,"sa":0.4318},{"date":"2026-05-29","o":11990.0,"h":12230.0,"l":11890.0,"c":12140.0,"v":8329.0,"dr":0.0125,"sa":0.4319},{"date":"2026-06-01","o":12050.0,"h":12270.0,"l":11830.0,"c":12100.0,"v":6344.0,"dr":-0.0033,"sa":0.4298},{"date":"2026-06-02","o":12080.0,"h":12100.0,"l":11900.0,"c":11970.0,"v":4570.0,"dr":-0.0107,"sa":0.43},{"date":"2026-06-03","o":11970.0,"h":11970.0,"l":11700.0,"c":11820.0,"v":5933.0,"dr":-0.0125,"sa":0.4302},{"date":"2026-06-04","o":11850.0,"h":12280.0,"l":11790.0,"c":12130.0,"v":8124.0,"dr":0.0262,"sa":0.4305},{"date":"2026-06-05","o":11980.0,"h":12050.0,"l":11140.0,"c":11220.0,"v":10681.0,"dr":-0.075,"sa":0.4362},{"date":"2026-06-08","o":11400.0,"h":11600.0,"l":11360.0,"c":11490.0,"v":7077.0,"dr":0.0241,"sa":0.4359},{"date":"2026-06-09","o":11740.0,"h":11750.0,"l":10960.0,"c":11380.0,"v":5817.0,"dr":-0.0096,"sa":0.4361},{"date":"2026-06-10","o":11280.0,"h":11490.0,"l":11030.0,"c":11080.0,"v":5380.0,"dr":-0.0264,"sa":0.437},{"date":"2026-06-11","o":10960.0,"h":11280.0,"l":10840.0,"c":11220.0,"v":6942.0,"dr":0.0126,"sa":0.4371},{"date":"2026-06-12","o":11160.0,"h":11410.0,"l":11160.0,"c":11280.0,"v":7870.0,"dr":0.0053,"sa":0.4366},{"date":"2026-06-16","o":11760.0,"h":12010.0,"l":11760.0,"c":11820.0,"v":10731.0,"dr":0.0479,"sa":0.439},{"date":"2026-06-17","o":11820.0,"h":12170.0,"l":11750.0,"c":11790.0,"v":5223.0,"dr":-0.0025,"sa":0.4378},{"date":"2026-06-18","o":11930.0,"h":12150.0,"l":11830.0,"c":12090.0,"v":4278.0,"dr":0.0254,"sa":0.4293},{"date":"2026-06-19","o":11540.0,"h":12630.0,"l":11540.0,"c":11930.0,"v":1877.0,"dr":-0.0132,"sa":0.4292},{"date":"2026-06-22","o":12030.0,"h":12300.0,"l":11940.0,"c":11930.0,"v":6183.0,"dr":0.0,"sa":0.4292},{"date":"2026-06-23","o":11680.0,"h":12110.0,"l":11680.0,"c":11880.0,"v":7953.0,"dr":-0.0042,"sa":0.4292},{"date":"2026-06-24","o":12310.0,"h":12310.0,"l":11840.0,"c":11880.0,"v":4640.0,"dr":0.0,"sa":0.4282},{"date":"2026-06-25","o":11890.0,"h":12020.0,"l":11720.0,"c":11760.0,"v":4243.0,"dr":-0.0101,"sa":0.4283},{"date":"2026-06-26","o":11790.0,"h":12110.0,"l":11690.0,"c":12050.0,"v":2278.0,"dr":0.0247,"sa":0.4286},{"date":"2026-06-29","o":12270.0,"h":12550.0,"l":12150.0,"c":12520.0,"v":11945.0,"dr":0.039,"sa":0.4287},{"date":"2026-06-30","o":12520.0,"h":12670.0,"l":12400.0,"c":12600.0,"v":5825.0,"dr":0.0064,"sa":0.4261},{"date":"2026-07-01","o":12540.0,"h":13020.0,"l":12540.0,"c":12880.0,"v":7540.0,"dr":0.0222,"sa":0.4178},{"date":"2026-07-02","o":12880.0,"h":13210.0,"l":12600.0,"c":12740.0,"v":9560.0,"dr":-0.0109,"sa":0.4174},{"date":"2026-07-03","o":12700.0,"h":13250.0,"l":12360.0,"c":13130.0,"v":1767.0,"dr":0.0306,"sa":0.4183},{"date":"2026-07-06","o":12960.0,"h":13240.0,"l":12690.0,"c":13090.0,"v":7390.0,"dr":-0.003,"sa":0.4178},{"date":"2026-07-07","o":13000.0,"h":13170.0,"l":12650.0,"c":12800.0,"v":5267.0,"dr":-0.0222,"sa":0.4183},{"date":"2026-07-08","o":12630.0,"h":12730.0,"l":12380.0,"c":12620.0,"v":4580.0,"dr":-0.0141,"sa":0.4183},{"date":"2026-07-10","o":12860.0,"h":12960.0,"l":12490.0,"c":12550.0,"v":1032.0,"dr":-0.0055,"sa":0.4184},{"date":"2026-07-13","o":12470.0,"h":12500.0,"l":12200.0,"c":12250.0,"v":5117.0,"dr":-0.0239,"sa":0.4188},{"date":"2026-07-14","o":12220.0,"h":12450.0,"l":12180.0,"c":12340.0,"v":3496.0,"dr":0.0073,"sa":0.4187},{"date":"2026-07-15","o":12480.0,"h":12570.0,"l":12300.0,"c":12490.0,"v":3938.0,"dr":0.0122,"sa":0.4188},{"date":"2026-07-16","o":12440.0,"h":12440.0,"l":11950.0,"c":11960.0,"v":9449.0,"dr":-0.0424,"sa":0.4208},{"date":"2026-07-17","o":11800.0,"h":12030.0,"l":11560.0,"c":11840.0,"v":4036.0,"dr":-0.01,"sa":0.4207},{"date":"2026-07-20","o":11890.0,"h":11990.0,"l":11750.0,"c":11760.0,"v":3240.0,"dr":-0.0068,"sa":0.4177},{"date":"2026-07-21","o":11930.0,"h":12240.0,"l":11920.0,"c":12240.0,"v":3346.0,"dr":0.0408,"sa":0.419},{"date":"2026-07-22","o":12170.0,"h":12200.0,"l":11950.0,"c":11980.0,"v":3281.0,"dr":-0.0212,"sa":0.4175},{"date":"2026-07-23","o":11800.0,"h":11870.0,"l":11550.0,"c":11750.0,"v":7782.0,"dr":-0.0192,"sa":0.4171},{"date":"2026-07-24","o":11740.0,"h":11740.0,"l":11350.0,"c":11510.0,"v":3115.0,"dr":-0.0204,"sa":0.4165},{"date":"2026-07-27","o":11590.0,"h":11770.0,"l":11420.0,"c":11620.0,"v":4256.0,"dr":0.0096,"sa":0.416},{"date":"2026-07-28","o":11400.0,"h":11650.0,"l":11250.0,"c":11590.0,"v":5937.0,"dr":-0.0026,"sa":0.4155}]