[{"date":"2023-01-24","o":6065.0,"h":6145.5,"l":6051.0,"c":6081.0,"v":13005.0,"dr":-0.0047,"sa":0.3228},{"date":"2023-01-25","o":6196.5,"h":6196.5,"l":6015.0,"c":6183.5,"v":18300.0,"dr":0.0169,"sa":0.323},{"date":"2023-01-26","o":6200.0,"h":6277.5,"l":6150.0,"c":6262.0,"v":8184.0,"dr":0.0127,"sa":0.3217},{"date":"2023-01-27","o":6260.0,"h":6353.0,"l":6256.5,"c":6278.0,"v":11051.0,"dr":0.0026,"sa":0.3212},{"date":"2023-01-30","o":6211.0,"h":6342.5,"l":6211.0,"c":6237.5,"v":5517.0,"dr":-0.0065,"sa":0.3212},{"date":"2023-01-31","o":6326.0,"h":6326.0,"l":6191.0,"c":6272.0,"v":7465.0,"dr":0.0055,"sa":0.3198},{"date":"2023-02-01","o":6300.0,"h":6332.5,"l":6180.0,"c":6249.5,"v":2053.0,"dr":-0.0036,"sa":0.3198},{"date":"2023-02-02","o":6230.0,"h":6372.0,"l":6161.5,"c":6223.0,"v":6137.0,"dr":-0.0042,"sa":0.3198},{"date":"2023-02-03","o":6225.5,"h":6267.0,"l":6165.0,"c":6209.0,"v":5196.0,"dr":-0.0022,"sa":0.3191},{"date":"2023-02-06","o":6245.0,"h":6245.0,"l":6125.5,"c":6195.0,"v":3424.0,"dr":-0.0023,"sa":0.3191},{"date":"2023-02-07","o":6194.0,"h":6268.5,"l":6160.0,"c":6255.0,"v":3410.0,"dr":0.0097,"sa":0.3191},{"date":"2023-02-08","o":6300.0,"h":6300.0,"l":6180.5,"c":6228.5,"v":2917.0,"dr":-0.0042,"sa":0.3191},{"date":"2023-02-09","o":6299.0,"h":6299.0,"l":6231.0,"c":6252.5,"v":6473.0,"dr":0.0039,"sa":0.319},{"date":"2023-02-10","o":6253.0,"h":6295.0,"l":6200.0,"c":6283.0,"v":6198.0,"dr":0.0049,"sa":0.3189},{"date":"2023-02-13","o":6283.0,"h":6347.5,"l":6240.0,"c":6336.0,"v":3312.0,"dr":0.0084,"sa":0.319},{"date":"2023-02-14","o":6340.0,"h":6396.5,"l":6275.5,"c":6301.0,"v":4079.0,"dr":-0.0055,"sa":0.3187},{"date":"2023-02-15","o":6301.0,"h":6329.0,"l":6245.0,"c":6299.0,"v":19013.0,"dr":-0.0003,"sa":0.3187},{"date":"2023-02-16","o":6298.0,"h":6500.0,"l":6230.0,"c":6300.0,"v":6652.0,"dr":0.0002,"sa":0.3185},{"date":"2023-02-17","o":6319.0,"h":6319.0,"l":6171.0,"c":6262.0,"v":12947.0,"dr":-0.006,"sa":0.3183},{"date":"2023-02-22","o":6217.5,"h":6225.0,"l":6071.5,"c":6099.0,"v":4976.0,"dr":-0.026,"sa":0.319},{"date":"2023-02-23","o":6100.0,"h":6148.5,"l":6030.5,"c":6072.5,"v":15937.0,"dr":-0.0043,"sa":0.319},{"date":"2023-02-24","o":6108.0,"h":6108.0,"l":5961.0,"c":5988.0,"v":3256.0,"dr":-0.0139,"sa":0.3193},{"date":"2023-02-27","o":6044.0,"h":6111.0,"l":5990.5,"c":5998.5,"v":2563.0,"dr":0.0018,"sa":0.3188},{"date":"2023-02-28","o":6008.0,"h":6078.0,"l":5978.5,"c":6008.0,"v":4182.0,"dr":0.0016,"sa":0.3177},{"date":"2023-03-01","o":6008.0,"h":6039.5,"l":5962.5,"c":6039.0,"v":2416.0,"dr":0.0052,"sa":0.3173},{"date":"2023-03-02","o":6050.0,"h":6174.5,"l":6049.5,"c":6172.5,"v":13000.0,"dr":0.0221,"sa":0.3161},{"date":"2023-03-03","o":6174.0,"h":6225.0,"l":6157.5,"c":6216.5,"v":1483.0,"dr":0.0071,"sa":0.3161},{"date":"2023-03-06","o":6289.0,"h":6310.0,"l":6205.0,"c":6259.5,"v":18828.0,"dr":0.0069,"sa":0.3159},{"date":"2023-03-07","o":6259.5,"h":6299.0,"l":6141.0,"c":6172.0,"v":3365.0,"dr":-0.014,"sa":0.3159},{"date":"2023-03-08","o":6180.0,"h":6240.0,"l":6130.0,"c":6240.0,"v":2440.0,"dr":0.011,"sa":0.316},{"date":"2023-03-09","o":6240.0,"h":6364.0,"l":6151.0,"c":6241.0,"v":3763.0,"dr":0.0002,"sa":0.3159},{"date":"2023-03-10","o":6250.0,"h":6350.0,"l":6185.0,"c":6257.0,"v":4090.0,"dr":0.0026,"sa":0.3154},{"date":"2023-03-13","o":6314.0,"h":6400.0,"l":6274.5,"c":6311.0,"v":4987.0,"dr":0.0086,"sa":0.3126},{"date":"2023-03-14","o":6311.0,"h":6397.5,"l":6266.0,"c":6329.5,"v":8237.0,"dr":0.0029,"sa":0.312},{"date":"2023-03-15","o":6330.0,"h":6365.5,"l":6226.0,"c":6330.0,"v":4586.0,"dr":0.0001,"sa":0.3119},{"date":"2023-03-16","o":6350.0,"h":6482.5,"l":6288.0,"c":6476.0,"v":13424.0,"dr":0.0231,"sa":0.312},{"date":"2023-03-17","o":6449.5,"h":6455.0,"l":6396.5,"c":6431.0,"v":4628.0,"dr":-0.0069,"sa":0.3114},{"date":"2023-03-20","o":6439.0,"h":6537.5,"l":6439.0,"c":6482.5,"v":2932.0,"dr":0.008,"sa":0.3113},{"date":"2023-03-21","o":6552.5,"h":6552.5,"l":6454.0,"c":6504.5,"v":1961.0,"dr":0.0034,"sa":0.3106},{"date":"2023-03-22","o":6522.0,"h":6530.0,"l":6355.0,"c":6371.0,"v":7473.0,"dr":-0.0205,"sa":0.3104},{"date":"2023-03-23","o":6400.0,"h":6430.5,"l":6217.5,"c":6278.5,"v":11414.0,"dr":-0.0145,"sa":0.309},{"date":"2023-03-27","o":6500.0,"h":6549.0,"l":6305.5,"c":6364.0,"v":6248.0,"dr":0.0136,"sa":0.3086},{"date":"2023-03-28","o":6360.0,"h":6383.0,"l":6313.5,"c":6319.0,"v":2091.0,"dr":-0.0071,"sa":0.3088},{"date":"2023-03-29","o":6400.0,"h":6486.0,"l":6379.5,"c":6471.5,"v":2886.0,"dr":0.0241,"sa":0.3095},{"date":"2023-03-30","o":6520.0,"h":6614.0,"l":6506.5,"c":6613.5,"v":3441.0,"dr":0.0219,"sa":0.3091},{"date":"2023-03-31","o":6695.5,"h":6775.0,"l":6642.0,"c":6766.5,"v":4664.0,"dr":0.0231,"sa":0.3095},{"date":"2023-04-03","o":6885.0,"h":6885.0,"l":6810.0,"c":6825.0,"v":7467.0,"dr":0.0086,"sa":0.3095},{"date":"2023-04-04","o":6855.0,"h":6918.5,"l":6810.0,"c":6826.5,"v":4363.0,"dr":0.0002,"sa":0.3087},{"date":"2023-04-05","o":6903.0,"h":6903.0,"l":6819.5,"c":6842.0,"v":7833.0,"dr":0.0023,"sa":0.3085},{"date":"2023-04-10","o":6867.0,"h":6868.0,"l":6744.5,"c":6779.0,"v":12919.0,"dr":-0.0092,"sa":0.3087},{"date":"2023-04-11","o":6800.0,"h":6800.0,"l":6710.0,"c":6729.0,"v":5683.0,"dr":-0.0074,"sa":0.3083},{"date":"2023-04-12","o":6769.5,"h":6773.5,"l":6695.0,"c":6718.5,"v":6002.0,"dr":-0.0016,"sa":0.3082},{"date":"2023-04-13","o":6718.0,"h":6861.0,"l":6718.0,"c":6854.5,"v":4045.0,"dr":0.0202,"sa":0.3087},{"date":"2023-04-14","o":6866.0,"h":6878.0,"l":6790.0,"c":6840.5,"v":4811.0,"dr":-0.002,"sa":0.3084},{"date":"2023-04-17","o":6840.5,"h":6979.0,"l":6840.5,"c":6952.5,"v":6107.0,"dr":0.0164,"sa":0.3085},{"date":"2023-04-18","o":6970.0,"h":7243.5,"l":6945.0,"c":7233.5,"v":9165.0,"dr":0.0404,"sa":0.3105},{"date":"2023-04-19","o":7287.5,"h":7380.0,"l":7222.0,"c":7294.5,"v":57043.0,"dr":0.0084,"sa":0.3105},{"date":"2023-04-20","o":7300.0,"h":7380.0,"l":7192.0,"c":7372.5,"v":21585.0,"dr":0.0107,"sa":0.3103},{"date":"2023-04-21","o":7380.0,"h":7707.0,"l":7350.0,"c":7680.0,"v":29799.0,"dr":0.0417,"sa":0.3126},{"date":"2023-04-24","o":7750.0,"h":7856.5,"l":7525.5,"c":7852.0,"v":28955.0,"dr":0.0224,"sa":0.3131},{"date":"2023-04-25","o":8013.0,"h":8154.0,"l":7794.0,"c":7799.0,"v":28840.0,"dr":-0.0067,"sa":0.3124},{"date":"2023-04-26","o":7887.0,"h":7887.0,"l":7551.0,"c":7811.5,"v":20249.0,"dr":0.0016,"sa":0.3115},{"date":"2023-04-27","o":7815.0,"h":7854.0,"l":7666.0,"c":7728.5,"v":9604.0,"dr":-0.0106,"sa":0.3101},{"date":"2023-04-28","o":7690.0,"h":7814.0,"l":7686.5,"c":7722.5,"v":69355.0,"dr":-0.0008,"sa":0.3095},{"date":"2023-05-02","o":8099.0,"h":8099.0,"l":7625.0,"c":7732.0,"v":8481.0,"dr":0.0012,"sa":0.3095},{"date":"2023-05-03","o":7846.5,"h":7851.0,"l":7477.0,"c":7492.0,"v":5108.0,"dr":-0.031,"sa":0.3113},{"date":"2023-05-04","o":7480.0,"h":7508.0,"l":7393.0,"c":7450.5,"v":4650.0,"dr":-0.0055,"sa":0.3114},{"date":"2023-05-05","o":7500.0,"h":7692.0,"l":7481.0,"c":7686.5,"v":4279.0,"dr":0.0317,"sa":0.312},{"date":"2023-05-08","o":7700.0,"h":7702.5,"l":7613.0,"c":7682.0,"v":13982.0,"dr":-0.0006,"sa":0.3119},{"date":"2023-05-09","o":7672.5,"h":7700.0,"l":7598.5,"c":7601.0,"v":3717.0,"dr":-0.0105,"sa":0.3113},{"date":"2023-05-10","o":7685.0,"h":7685.0,"l":7477.0,"c":7560.5,"v":21775.0,"dr":-0.0053,"sa":0.3109},{"date":"2023-05-11","o":7505.5,"h":7586.5,"l":7460.0,"c":7561.5,"v":4410.0,"dr":0.0001,"sa":0.3103},{"date":"2023-05-12","o":7600.0,"h":7850.0,"l":7536.0,"c":7809.0,"v":8316.0,"dr":0.0327,"sa":0.3114},{"date":"2023-05-15","o":7810.0,"h":7887.0,"l":7741.5,"c":7869.0,"v":3870.0,"dr":0.0077,"sa":0.3099},{"date":"2023-05-16","o":7892.5,"h":8036.5,"l":7860.0,"c":7964.5,"v":8831.0,"dr":0.0121,"sa":0.3097},{"date":"2023-05-17","o":7952.0,"h":8093.0,"l":7952.0,"c":8086.5,"v":11808.0,"dr":0.0153,"sa":0.3079},{"date":"2023-05-18","o":8086.5,"h":8330.0,"l":8079.5,"c":8319.0,"v":4464.0,"dr":0.0288,"sa":0.3089},{"date":"2023-05-19","o":8406.0,"h":8406.0,"l":8227.5,"c":8253.0,"v":11965.0,"dr":-0.0079,"sa":0.3084},{"date":"2023-05-22","o":8200.0,"h":8252.0,"l":8150.0,"c":8216.5,"v":25247.0,"dr":-0.0044,"sa":0.3085},{"date":"2023-05-23","o":8216.5,"h":8238.0,"l":8130.0,"c":8159.5,"v":8617.0,"dr":-0.0069,"sa":0.3075},{"date":"2023-05-24","o":8192.0,"h":8196.0,"l":8035.5,"c":8049.0,"v":10229.0,"dr":-0.0135,"sa":0.3079},{"date":"2023-05-29","o":8250.0,"h":8405.0,"l":8065.0,"c":8218.0,"v":1789.0,"dr":0.021,"sa":0.3084},{"date":"2023-05-30","o":8229.5,"h":8229.5,"l":8003.5,"c":8040.0,"v":6238.0,"dr":-0.0217,"sa":0.3057},{"date":"2023-05-31","o":8041.0,"h":8160.0,"l":7956.5,"c":8074.0,"v":4723.0,"dr":0.0042,"sa":0.3056},{"date":"2023-06-01","o":8085.5,"h":8239.5,"l":8030.0,"c":8211.0,"v":23472.0,"dr":0.017,"sa":0.3054},{"date":"2023-06-02","o":8212.5,"h":8404.5,"l":8212.5,"c":8390.5,"v":36182.0,"dr":0.0219,"sa":0.3058},{"date":"2023-06-05","o":8390.5,"h":8401.5,"l":8309.0,"c":8336.5,"v":7068.0,"dr":-0.0064,"sa":0.3055},{"date":"2023-06-06","o":8337.0,"h":8396.5,"l":8259.0,"c":8307.5,"v":8787.0,"dr":-0.0035,"sa":0.3054},{"date":"2023-06-07","o":8419.5,"h":8420.0,"l":8274.0,"c":8345.5,"v":8424.0,"dr":0.0046,"sa":0.3054},{"date":"2023-06-08","o":8439.0,"h":8470.0,"l":8300.0,"c":8452.5,"v":32162.0,"dr":0.0128,"sa":0.3047},{"date":"2023-06-09","o":8320.0,"h":8520.0,"l":8320.0,"c":8473.5,"v":5312.0,"dr":0.0025,"sa":0.3047},{"date":"2023-06-12","o":8415.0,"h":8549.5,"l":8415.0,"c":8538.5,"v":6066.0,"dr":0.0077,"sa":0.3047},{"date":"2023-06-13","o":8538.5,"h":8627.5,"l":8538.5,"c":8569.5,"v":12975.0,"dr":0.0036,"sa":0.3043},{"date":"2023-06-14","o":8569.5,"h":8600.5,"l":8486.0,"c":8501.5,"v":6908.0,"dr":-0.0079,"sa":0.3045},{"date":"2023-06-15","o":8650.0,"h":8738.5,"l":8595.0,"c":8712.0,"v":13960.0,"dr":0.0248,"sa":0.3051},{"date":"2023-06-16","o":8820.0,"h":8820.0,"l":8680.0,"c":8690.0,"v":17445.0,"dr":-0.0025,"sa":0.3049},{"date":"2023-06-21","o":8649.0,"h":8649.0,"l":8486.0,"c":8619.5,"v":16266.0,"dr":-0.0081,"sa":0.304},{"date":"2023-06-22","o":8619.5,"h":8698.5,"l":8565.5,"c":8671.0,"v":7236.0,"dr":0.006,"sa":0.304},{"date":"2023-06-23","o":8705.0,"h":8777.5,"l":8630.0,"c":8745.0,"v":9943.0,"dr":0.0085,"sa":0.3037},{"date":"2023-06-26","o":8800.0,"h":8800.0,"l":8580.0,"c":8614.5,"v":10541.0,"dr":-0.0149,"sa":0.3043},{"date":"2023-06-27","o":8704.5,"h":8705.0,"l":8590.5,"c":8644.0,"v":8756.0,"dr":0.0034,"sa":0.3042},{"date":"2023-06-28","o":8644.0,"h":8659.5,"l":8505.0,"c":8532.5,"v":8140.0,"dr":-0.0129,"sa":0.304},{"date":"2023-06-29","o":8616.0,"h":8690.5,"l":8573.5,"c":8619.0,"v":8179.0,"dr":0.0101,"sa":0.3036},{"date":"2023-06-30","o":8729.0,"h":8832.0,"l":8680.0,"c":8822.0,"v":7731.0,"dr":0.0236,"sa":0.3035},{"date":"2023-07-03","o":8850.0,"h":9174.0,"l":8720.0,"c":9162.0,"v":7584.0,"dr":0.0385,"sa":0.3054},{"date":"2023-07-04","o":9200.0,"h":9718.0,"l":9139.0,"c":9324.0,"v":5264.0,"dr":0.0177,"sa":0.3047},{"date":"2023-07-05","o":8838.0,"h":8838.0,"l":8701.0,"c":8747.5,"v":51057.0,"dr":-0.0618,"sa":0.3109},{"date":"2023-07-06","o":8757.5,"h":8758.5,"l":8670.0,"c":8751.0,"v":5932.0,"dr":0.0004,"sa":0.3108},{"date":"2023-07-07","o":8825.0,"h":8825.0,"l":8650.0,"c":8725.0,"v":14352.0,"dr":-0.003,"sa":0.3109},{"date":"2023-07-10","o":8791.5,"h":8818.5,"l":8702.0,"c":8729.0,"v":6587.0,"dr":0.0005,"sa":0.3109},{"date":"2023-07-11","o":8755.5,"h":8833.5,"l":8755.5,"c":8828.5,"v":9607.0,"dr":0.0114,"sa":0.311},{"date":"2023-07-12","o":8900.0,"h":8932.5,"l":8853.0,"c":8866.5,"v":12280.0,"dr":0.0043,"sa":0.2961},{"date":"2023-07-13","o":8940.0,"h":9078.0,"l":8900.0,"c":9072.0,"v":14516.0,"dr":0.0232,"sa":0.2967},{"date":"2023-07-14","o":9164.0,"h":9358.5,"l":9120.0,"c":9327.0,"v":30063.0,"dr":0.0281,"sa":0.2975},{"date":"2023-07-17","o":9380.0,"h":9380.0,"l":9206.0,"c":9232.5,"v":15215.0,"dr":-0.0101,"sa":0.2895},{"date":"2023-07-18","o":9300.0,"h":9348.5,"l":9190.5,"c":9225.5,"v":22869.0,"dr":-0.0008,"sa":0.2891},{"date":"2023-07-19","o":9361.5,"h":9361.5,"l":9235.0,"c":9273.0,"v":11089.0,"dr":0.0051,"sa":0.2883},{"date":"2023-07-20","o":9397.5,"h":9425.5,"l":9320.0,"c":9366.0,"v":14362.0,"dr":0.01,"sa":0.2866},{"date":"2023-07-21","o":9433.5,"h":9444.0,"l":9320.5,"c":9437.0,"v":12957.0,"dr":0.0076,"sa":0.2863},{"date":"2023-07-24","o":9500.0,"h":9550.0,"l":9374.5,"c":9486.5,"v":50584.0,"dr":0.0052,"sa":0.2861},{"date":"2023-07-25","o":9525.0,"h":9629.0,"l":9452.5,"c":9606.5,"v":14272.0,"dr":0.0126,"sa":0.2848},{"date":"2023-07-26","o":9617.0,"h":9679.5,"l":9580.5,"c":9635.5,"v":8299.0,"dr":0.003,"sa":0.2848},{"date":"2023-07-27","o":9797.0,"h":9797.0,"l":9582.5,"c":9602.5,"v":13616.0,"dr":-0.0034,"sa":0.2829},{"date":"2023-07-28","o":9800.0,"h":9800.0,"l":9633.0,"c":9697.0,"v":20221.0,"dr":0.0098,"sa":0.2827},{"date":"2023-07-31","o":9700.0,"h":9826.5,"l":9700.0,"c":9806.5,"v":24305.0,"dr":0.0113,"sa":0.2738},{"date":"2023-08-01","o":9939.0,"h":10020.0,"l":9872.0,"c":9988.5,"v":22426.0,"dr":0.0186,"sa":0.2727},{"date":"2023-08-02","o":10041.0,"h":10041.0,"l":9952.5,"c":10011.0,"v":19939.0,"dr":0.0023,"sa":0.2725},{"date":"2023-08-03","o":10078.0,"h":10202.5,"l":9993.0,"c":10182.0,"v":30748.0,"dr":0.0171,"sa":0.2728},{"date":"2023-08-04","o":10258.0,"h":10393.0,"l":10220.0,"c":10257.0,"v":26877.0,"dr":0.0074,"sa":0.2726},{"date":"2023-08-07","o":10388.0,"h":10624.0,"l":10388.0,"c":10592.5,"v":21234.0,"dr":0.0327,"sa":0.2689},{"date":"2023-08-08","o":10624.0,"h":10707.5,"l":10535.0,"c":10555.0,"v":35369.0,"dr":-0.0035,"sa":0.2589},{"date":"2023-08-09","o":10664.0,"h":10676.0,"l":10344.0,"c":10396.0,"v":27959.0,"dr":-0.0151,"sa":0.2578},{"date":"2023-08-10","o":10500.0,"h":10594.5,"l":10500.0,"c":10525.0,"v":32835.0,"dr":0.0124,"sa":0.2578},{"date":"2023-08-11","o":10654.0,"h":11027.0,"l":10465.0,"c":10614.5,"v":50633.0,"dr":0.0085,"sa":0.2577},{"date":"2023-08-14","o":11085.0,"h":12100.0,"l":11085.0,"c":11537.0,"v":27953.0,"dr":0.0869,"sa":0.2708},{"date":"2023-08-15","o":11800.0,"h":12300.0,"l":11582.0,"c":12271.0,"v":28369.0,"dr":0.0636,"sa":0.2756},{"date":"2023-08-16","o":12552.5,"h":12631.0,"l":12412.0,"c":12574.0,"v":171205.0,"dr":0.0247,"sa":0.2764},{"date":"2023-08-17","o":12640.5,"h":12927.0,"l":12574.0,"c":12825.5,"v":24297.0,"dr":0.02,"sa":0.2768},{"date":"2023-08-18","o":12840.0,"h":12910.0,"l":12696.0,"c":12888.0,"v":17777.0,"dr":0.0049,"sa":0.2765},{"date":"2023-08-22","o":12888.0,"h":12899.0,"l":12709.0,"c":12782.0,"v":21358.0,"dr":-0.0082,"sa":0.2765},{"date":"2023-08-23","o":12880.0,"h":13105.0,"l":12774.5,"c":12925.5,"v":7722.0,"dr":0.0112,"sa":0.2764},{"date":"2023-08-24","o":12925.0,"h":13047.0,"l":12888.0,"c":12994.0,"v":15444.0,"dr":0.0053,"sa":0.2764},{"date":"2023-08-25","o":13047.0,"h":13263.5,"l":13047.0,"c":13240.0,"v":10462.0,"dr":0.0189,"sa":0.2767},{"date":"2023-08-28","o":13314.0,"h":13628.5,"l":13314.0,"c":13596.0,"v":16944.0,"dr":0.0269,"sa":0.2767},{"date":"2023-08-29","o":13700.0,"h":14029.0,"l":13594.0,"c":14005.5,"v":22023.0,"dr":0.0301,"sa":0.2777},{"date":"2023-08-30","o":14140.0,"h":14199.5,"l":13728.0,"c":13995.0,"v":24055.0,"dr":-0.0007,"sa":0.2756},{"date":"2023-08-31","o":14124.0,"h":14129.5,"l":13500.5,"c":13564.5,"v":13953.0,"dr":-0.0308,"sa":0.2777},{"date":"2023-09-01","o":13729.5,"h":13729.5,"l":13300.0,"c":13407.0,"v":18325.0,"dr":-0.0116,"sa":0.2782},{"date":"2023-09-04","o":13650.0,"h":13650.0,"l":13060.0,"c":13531.0,"v":8608.0,"dr":0.0092,"sa":0.2781},{"date":"2023-09-05","o":13388.0,"h":13391.0,"l":13024.5,"c":13200.0,"v":15370.0,"dr":-0.0245,"sa":0.2771},{"date":"2023-09-06","o":13490.0,"h":13490.0,"l":13085.5,"c":13125.0,"v":14572.0,"dr":-0.0057,"sa":0.2771},{"date":"2023-09-07","o":13100.0,"h":13272.0,"l":12750.5,"c":12780.5,"v":23929.0,"dr":-0.0262,"sa":0.2786},{"date":"2023-09-08","o":12835.0,"h":12897.5,"l":12688.5,"c":12787.5,"v":17234.0,"dr":0.0005,"sa":0.2785},{"date":"2023-09-11","o":12932.0,"h":12932.0,"l":12676.0,"c":12790.0,"v":12226.0,"dr":0.0002,"sa":0.2776},{"date":"2023-09-12","o":12700.0,"h":12887.0,"l":12700.0,"c":12867.5,"v":27086.0,"dr":0.0061,"sa":0.276},{"date":"2023-09-13","o":12884.0,"h":12998.0,"l":12778.0,"c":12824.5,"v":10581.0,"dr":-0.0033,"sa":0.2759},{"date":"2023-09-14","o":13290.0,"h":13290.0,"l":12876.5,"c":12989.0,"v":19973.0,"dr":0.0128,"sa":0.276},{"date":"2023-09-15","o":12996.0,"h":12996.0,"l":12693.5,"c":12760.5,"v":10267.0,"dr":-0.0176,"sa":0.2767},{"date":"2023-09-18","o":12500.0,"h":12800.0,"l":12500.0,"c":12714.0,"v":35079.0,"dr":-0.0036,"sa":0.2769},{"date":"2023-09-19","o":12714.0,"h":12745.5,"l":12604.0,"c":12718.5,"v":6715.0,"dr":0.0004,"sa":0.2769},{"date":"2023-09-20","o":12718.0,"h":12891.0,"l":12718.0,"c":12792.5,"v":111205.0,"dr":0.0058,"sa":0.2737},{"date":"2023-09-21","o":12850.0,"h":12930.0,"l":12694.0,"c":12758.5,"v":16786.0,"dr":-0.0027,"sa":0.2738},{"date":"2023-09-22","o":12867.0,"h":12867.0,"l":12718.5,"c":12780.0,"v":37467.0,"dr":0.0017,"sa":0.2718},{"date":"2023-09-25","o":12800.0,"h":12942.0,"l":12720.0,"c":12920.0,"v":25025.0,"dr":0.011,"sa":0.2718},{"date":"2023-09-26","o":12918.0,"h":13107.5,"l":12860.0,"c":12961.0,"v":49794.0,"dr":0.0032,"sa":0.2716},{"date":"2023-09-27","o":13050.0,"h":13274.0,"l":13000.0,"c":13229.5,"v":20446.0,"dr":0.0207,"sa":0.2714},{"date":"2023-09-28","o":13200.0,"h":13806.0,"l":13200.0,"c":13787.0,"v":94990.0,"dr":0.0421,"sa":0.2739},{"date":"2023-09-29","o":13940.0,"h":14056.5,"l":13510.0,"c":13767.5,"v":93981.0,"dr":-0.0014,"sa":0.2735},{"date":"2023-10-02","o":13767.5,"h":14002.0,"l":13767.5,"c":13858.0,"v":23902.0,"dr":0.0066,"sa":0.2722},{"date":"2023-10-03","o":13800.0,"h":13901.0,"l":13800.0,"c":13860.0,"v":458.0,"dr":0.0001,"sa":0.2717},{"date":"2023-10-04","o":14360.0,"h":15005.0,"l":14242.0,"c":15004.0,"v":66686.0,"dr":0.0825,"sa":0.2816},{"date":"2023-10-05","o":15199.5,"h":15582.0,"l":14700.0,"c":14816.0,"v":76715.0,"dr":-0.0125,"sa":0.2818},{"date":"2023-10-06","o":14846.5,"h":15117.5,"l":14121.0,"c":14424.5,"v":56658.0,"dr":-0.0264,"sa":0.2827},{"date":"2023-10-09","o":14700.0,"h":15101.5,"l":14502.0,"c":14803.0,"v":43119.0,"dr":0.0262,"sa":0.2833},{"date":"2023-10-10","o":15390.0,"h":16623.0,"l":15113.5,"c":16000.0,"v":92401.0,"dr":0.0809,"sa":0.2927},{"date":"2023-10-11","o":16582.5,"h":16582.5,"l":15082.5,"c":15703.0,"v":400367.0,"dr":-0.0186,"sa":0.2929},{"date":"2023-10-12","o":15600.0,"h":16369.5,"l":15600.0,"c":16084.5,"v":69378.0,"dr":0.0243,"sa":0.2935},{"date":"2023-10-17","o":16700.0,"h":16964.0,"l":16250.5,"c":16290.5,"v":157668.0,"dr":0.0128,"sa":0.2919},{"date":"2023-10-18","o":17000.0,"h":17000.0,"l":15901.0,"c":15950.0,"v":443610.0,"dr":-0.0209,"sa":0.2911},{"date":"2023-10-19","o":16598.0,"h":16598.0,"l":15535.5,"c":15704.0,"v":101318.0,"dr":-0.0154,"sa":0.2918},{"date":"2023-10-20","o":16490.0,"h":19864.5,"l":16000.0,"c":19000.0,"v":211201.0,"dr":0.2099,"sa":0.3542},{"date":"2023-10-23","o":17385.5,"h":17385.5,"l":14726.0,"c":15621.5,"v":21068.0,"dr":-0.1778,"sa":0.3984},{"date":"2023-10-24","o":15800.0,"h":15899.0,"l":14327.0,"c":14604.0,"v":104805.0,"dr":-0.0651,"sa":0.4045},{"date":"2023-10-25","o":14600.0,"h":14864.0,"l":13704.0,"c":14617.0,"v":32335.0,"dr":0.0009,"sa":0.4045},{"date":"2023-10-26","o":14504.0,"h":14999.0,"l":14077.5,"c":14377.0,"v":12121.0,"dr":-0.0164,"sa":0.4049},{"date":"2023-10-27","o":14000.0,"h":14474.0,"l":13810.0,"c":13896.0,"v":26140.0,"dr":-0.0335,"sa":0.4067},{"date":"2023-10-30","o":13706.0,"h":14249.5,"l":13706.0,"c":14024.0,"v":21449.0,"dr":0.0092,"sa":0.4063},{"date":"2023-10-31","o":14298.0,"h":14579.5,"l":13888.0,"c":14546.5,"v":35449.0,"dr":0.0373,"sa":0.4075},{"date":"2023-11-01","o":14545.5,"h":14740.0,"l":13853.0,"c":14704.5,"v":38286.0,"dr":0.0109,"sa":0.4073},{"date":"2023-11-02","o":15000.0,"h":15144.0,"l":14683.0,"c":14919.0,"v":9950.0,"dr":0.0146,"sa":0.4074},{"date":"2023-11-03","o":15200.0,"h":15200.0,"l":14667.0,"c":14824.0,"v":10790.0,"dr":-0.0064,"sa":0.4075},{"date":"2023-11-07","o":14800.0,"h":15200.0,"l":14500.0,"c":14660.5,"v":10594.0,"dr":-0.011,"sa":0.4073},{"date":"2023-11-08","o":14890.0,"h":14931.0,"l":14200.0,"c":14523.0,"v":10309.0,"dr":-0.0094,"sa":0.4075},{"date":"2023-11-09","o":14385.5,"h":14797.5,"l":13950.0,"c":14762.5,"v":18637.0,"dr":0.0165,"sa":0.4073},{"date":"2023-11-10","o":14700.0,"h":15290.0,"l":14700.0,"c":15050.5,"v":30243.0,"dr":0.0195,"sa":0.407},{"date":"2023-11-13","o":15150.0,"h":15453.5,"l":14755.0,"c":15112.5,"v":17389.0,"dr":0.0041,"sa":0.407},{"date":"2023-11-14","o":15498.5,"h":15498.5,"l":15072.0,"c":15234.5,"v":33425.0,"dr":0.0081,"sa":0.407},{"date":"2023-11-15","o":15100.0,"h":15493.5,"l":15100.0,"c":15341.0,"v":29119.0,"dr":0.007,"sa":0.407},{"date":"2023-11-16","o":15400.0,"h":15800.0,"l":15100.0,"c":15391.5,"v":47411.0,"dr":0.0033,"sa":0.4068},{"date":"2023-11-17","o":15973.5,"h":15973.5,"l":14803.5,"c":15322.0,"v":131087.0,"dr":-0.0045,"sa":0.4065},{"date":"2023-11-21","o":15864.0,"h":15864.0,"l":14800.0,"c":15671.5,"v":56354.0,"dr":0.0228,"sa":0.4052},{"date":"2023-11-22","o":16000.0,"h":17368.0,"l":15700.0,"c":16580.0,"v":44075.0,"dr":0.058,"sa":0.4087},{"date":"2023-11-23","o":16800.0,"h":17200.0,"l":16650.0,"c":16806.0,"v":18820.0,"dr":0.0136,"sa":0.4087},{"date":"2023-11-24","o":17299.5,"h":17299.5,"l":16200.0,"c":16290.0,"v":45434.0,"dr":-0.0307,"sa":0.4095},{"date":"2023-11-27","o":16889.0,"h":16889.0,"l":14543.5,"c":15188.0,"v":39203.0,"dr":-0.0676,"sa":0.4157},{"date":"2023-11-28","o":15300.0,"h":15586.5,"l":14064.0,"c":14886.0,"v":29499.0,"dr":-0.0199,"sa":0.4156},{"date":"2023-11-29","o":14800.0,"h":15199.5,"l":14291.0,"c":14557.0,"v":23113.0,"dr":-0.0221,"sa":0.4164},{"date":"2023-11-30","o":14350.0,"h":15390.0,"l":14317.0,"c":15163.5,"v":46317.0,"dr":0.0417,"sa":0.4181},{"date":"2023-12-01","o":15390.0,"h":16537.0,"l":15164.0,"c":16530.0,"v":46535.0,"dr":0.0901,"sa":0.4265},{"date":"2023-12-04","o":16400.0,"h":16626.0,"l":15881.0,"c":16000.0,"v":41787.0,"dr":-0.0321,"sa":0.4277},{"date":"2023-12-05","o":16395.5,"h":16500.0,"l":15721.0,"c":16455.0,"v":28497.0,"dr":0.0284,"sa":0.4284},{"date":"2023-12-06","o":16400.0,"h":17158.5,"l":16236.5,"c":16990.5,"v":49218.0,"dr":0.0325,"sa":0.4266},{"date":"2023-12-07","o":17300.0,"h":18250.0,"l":16850.0,"c":18099.5,"v":103274.0,"dr":0.0653,"sa":0.4308},{"date":"2023-12-11","o":18000.0,"h":18703.5,"l":17584.5,"c":18289.5,"v":32719.0,"dr":0.0105,"sa":0.4305},{"date":"2023-12-12","o":18600.0,"h":19074.5,"l":18381.5,"c":19030.0,"v":19717.0,"dr":0.0405,"sa":0.4318},{"date":"2023-12-13","o":19714.0,"h":20990.0,"l":17520.0,"c":18653.5,"v":48773.0,"dr":-0.0198,"sa":0.4324},{"date":"2023-12-14","o":19000.0,"h":19200.0,"l":18201.0,"c":18934.0,"v":36164.0,"dr":0.015,"sa":0.4325},{"date":"2023-12-15","o":18952.0,"h":19000.0,"l":18324.0,"c":18585.0,"v":25509.0,"dr":-0.0184,"sa":0.4329},{"date":"2023-12-18","o":18584.0,"h":18584.0,"l":17481.0,"c":17630.0,"v":32135.0,"dr":-0.0514,"sa":0.4365},{"date":"2023-12-19","o":17561.0,"h":18179.5,"l":17558.0,"c":17809.5,"v":25895.0,"dr":0.0102,"sa":0.4363},{"date":"2023-12-20","o":17800.0,"h":18000.0,"l":17540.0,"c":17583.0,"v":16287.0,"dr":-0.0127,"sa":0.4367},{"date":"2023-12-21","o":17583.0,"h":18000.0,"l":17313.5,"c":17692.0,"v":20084.0,"dr":0.0062,"sa":0.4364},{"date":"2023-12-22","o":17692.0,"h":17916.0,"l":17400.5,"c":17671.0,"v":15154.0,"dr":-0.0012,"sa":0.4358},{"date":"2023-12-26","o":17505.0,"h":18000.0,"l":16725.5,"c":16970.0,"v":35120.0,"dr":-0.0397,"sa":0.4377},{"date":"2023-12-27","o":16900.0,"h":17100.0,"l":16015.0,"c":16325.0,"v":43156.0,"dr":-0.038,"sa":0.4398},{"date":"2023-12-28","o":16350.0,"h":17951.5,"l":16350.0,"c":17721.0,"v":36035.0,"dr":0.0855,"sa":0.4471},{"date":"2023-12-29","o":18000.0,"h":18600.0,"l":17642.5,"c":18395.0,"v":41815.0,"dr":0.038,"sa":0.448},{"date":"2024-01-02","o":18812.0,"h":19099.0,"l":18011.0,"c":18857.0,"v":41203.0,"dr":0.0251,"sa":0.4483},{"date":"2024-01-03","o":18810.0,"h":19780.0,"l":18522.0,"c":19780.0,"v":24371.0,"dr":0.0489,"sa":0.4504},{"date":"2024-01-04","o":20000.0,"h":20484.0,"l":19700.0,"c":20397.0,"v":20732.0,"dr":0.0312,"sa":0.4511},{"date":"2024-01-05","o":20500.0,"h":21565.5,"l":20410.0,"c":21501.5,"v":26065.0,"dr":0.0542,"sa":0.4537},{"date":"2024-01-08","o":21500.0,"h":22600.0,"l":21300.0,"c":22485.0,"v":35247.0,"dr":0.0457,"sa":0.4553},{"date":"2024-01-09","o":22500.0,"h":23080.0,"l":22350.0,"c":22495.0,"v":25554.0,"dr":0.0004,"sa":0.4552},{"date":"2024-01-10","o":22890.0,"h":23394.0,"l":22148.0,"c":22305.5,"v":33238.0,"dr":-0.0084,"sa":0.4554},{"date":"2024-01-11","o":22500.0,"h":22500.0,"l":21500.0,"c":21639.0,"v":20711.0,"dr":-0.0299,"sa":0.4557},{"date":"2024-01-12","o":22388.5,"h":22388.5,"l":20959.0,"c":21559.5,"v":50008.0,"dr":-0.0037,"sa":0.4541},{"date":"2024-01-15","o":21980.0,"h":21980.0,"l":21070.0,"c":21700.0,"v":12250.0,"dr":0.0065,"sa":0.454},{"date":"2024-01-16","o":21701.0,"h":22852.0,"l":21700.0,"c":22629.0,"v":32452.0,"dr":0.0428,"sa":0.4554},{"date":"2024-01-17","o":22600.0,"h":24099.5,"l":22585.0,"c":23712.5,"v":19617.0,"dr":0.0479,"sa":0.4572},{"date":"2024-01-18","o":23712.5,"h":24605.5,"l":23712.5,"c":24072.5,"v":40610.0,"dr":0.0152,"sa":0.4565},{"date":"2024-01-19","o":24000.0,"h":24780.0,"l":23950.5,"c":24750.0,"v":24173.0,"dr":0.0281,"sa":0.457},{"date":"2024-01-22","o":24980.0,"h":25170.0,"l":24625.5,"c":24852.5,"v":37100.0,"dr":0.0041,"sa":0.4567},{"date":"2024-01-23","o":25000.0,"h":25264.5,"l":24238.0,"c":24360.0,"v":16496.0,"dr":-0.0198,"sa":0.4569},{"date":"2024-01-24","o":24900.0,"h":24900.0,"l":23880.0,"c":24660.5,"v":9017.0,"dr":0.0123,"sa":0.4569},{"date":"2024-01-25","o":24800.0,"h":25263.0,"l":24203.0,"c":24326.5,"v":23983.0,"dr":-0.0135,"sa":0.4561},{"date":"2024-01-26","o":24480.0,"h":24749.5,"l":23186.0,"c":23674.0,"v":24352.0,"dr":-0.0268,"sa":0.4571},{"date":"2024-01-29","o":23674.0,"h":24244.0,"l":23570.5,"c":24104.5,"v":13129.0,"dr":0.0182,"sa":0.4538},{"date":"2024-01-30","o":24200.0,"h":24619.0,"l":24106.0,"c":24422.5,"v":10004.0,"dr":0.0132,"sa":0.4537},{"date":"2024-01-31","o":24850.0,"h":24850.0,"l":23573.5,"c":23906.0,"v":11634.0,"dr":-0.0211,"sa":0.4535},{"date":"2024-02-01","o":23910.0,"h":24861.5,"l":23700.0,"c":24818.5,"v":21276.0,"dr":0.0382,"sa":0.4545},{"date":"2024-02-02","o":24950.0,"h":25538.5,"l":24726.5,"c":24883.5,"v":17711.0,"dr":0.0026,"sa":0.4544},{"date":"2024-02-05","o":24880.0,"h":25284.5,"l":24544.0,"c":24747.0,"v":16787.0,"dr":-0.0055,"sa":0.4544},{"date":"2024-02-06","o":24781.0,"h":24850.0,"l":24000.0,"c":24091.0,"v":15885.0,"dr":-0.0265,"sa":0.4556},{"date":"2024-02-07","o":24100.0,"h":24890.0,"l":24100.0,"c":24473.0,"v":14528.0,"dr":0.0159,"sa":0.4557},{"date":"2024-02-08","o":24826.0,"h":24830.0,"l":24145.0,"c":24160.0,"v":18600.0,"dr":-0.0128,"sa":0.4559},{"date":"2024-02-09","o":24180.0,"h":24455.0,"l":23785.0,"c":23850.5,"v":31673.0,"dr":-0.0128,"sa":0.4563},{"date":"2024-02-14","o":23000.0,"h":23850.0,"l":22380.0,"c":22588.5,"v":16024.0,"dr":-0.0529,"sa":0.4599},{"date":"2024-02-15","o":22588.5,"h":23160.5,"l":21685.0,"c":22378.0,"v":22514.0,"dr":-0.0093,"sa":0.4601},{"date":"2024-02-16","o":22490.0,"h":22654.5,"l":21170.0,"c":21537.5,"v":18832.0,"dr":-0.0376,"sa":0.462},{"date":"2024-02-19","o":21558.0,"h":22310.0,"l":20700.0,"c":22064.5,"v":6112.0,"dr":0.0245,"sa":0.4623},{"date":"2024-02-20","o":22070.0,"h":22399.0,"l":21430.5,"c":21836.5,"v":11361.0,"dr":-0.0103,"sa":0.4626},{"date":"2024-02-21","o":21969.5,"h":21969.5,"l":21398.0,"c":21451.0,"v":20569.0,"dr":-0.0177,"sa":0.4631},{"date":"2024-02-22","o":21520.0,"h":21950.0,"l":21037.5,"c":21390.5,"v":20506.0,"dr":-0.0028,"sa":0.4631},{"date":"2024-02-23","o":21421.0,"h":21933.0,"l":21240.0,"c":21826.0,"v":13983.0,"dr":0.0204,"sa":0.4634},{"date":"2024-02-26","o":21933.0,"h":22550.0,"l":21267.0,"c":21452.0,"v":20944.0,"dr":-0.0171,"sa":0.4639},{"date":"2024-02-27","o":21500.0,"h":21505.0,"l":21161.5,"c":21230.0,"v":14299.0,"dr":-0.0103,"sa":0.4641},{"date":"2024-02-28","o":21230.0,"h":21834.0,"l":20737.5,"c":20791.5,"v":30912.0,"dr":-0.0207,"sa":0.4648},{"date":"2024-02-29","o":20500.0,"h":21244.0,"l":20500.0,"c":20850.0,"v":32224.0,"dr":0.0028,"sa":0.4647},{"date":"2024-03-01","o":21539.0,"h":21539.0,"l":20910.0,"c":21326.0,"v":25795.0,"dr":0.0228,"sa":0.4649},{"date":"2024-03-04","o":21277.5,"h":21278.0,"l":20583.0,"c":20852.5,"v":32360.0,"dr":-0.0222,"sa":0.4647},{"date":"2024-03-05","o":20852.5,"h":20852.5,"l":20070.5,"c":20083.0,"v":12225.0,"dr":-0.0369,"sa":0.4665},{"date":"2024-03-06","o":20083.0,"h":20355.0,"l":19477.0,"c":19793.0,"v":15064.0,"dr":-0.0144,"sa":0.4665},{"date":"2024-03-07","o":19793.0,"h":20115.0,"l":19629.5,"c":19975.0,"v":16602.0,"dr":0.0092,"sa":0.4665},{"date":"2024-03-08","o":19990.0,"h":20441.5,"l":19806.5,"c":20289.5,"v":11126.0,"dr":0.0157,"sa":0.4666},{"date":"2024-03-11","o":20301.0,"h":20326.0,"l":19778.0,"c":19810.5,"v":43064.0,"dr":-0.0236,"sa":0.4675},{"date":"2024-03-12","o":19750.0,"h":21538.0,"l":19750.0,"c":20908.0,"v":63345.0,"dr":0.0554,"sa":0.4699},{"date":"2024-03-13","o":20850.0,"h":21435.0,"l":20527.0,"c":20610.0,"v":9269.0,"dr":-0.0143,"sa":0.4703},{"date":"2024-03-14","o":20650.0,"h":20838.0,"l":20500.0,"c":20659.5,"v":12297.0,"dr":0.0024,"sa":0.4703},{"date":"2024-03-15","o":20625.0,"h":20800.0,"l":20350.5,"c":20745.0,"v":29915.0,"dr":0.0041,"sa":0.4699},{"date":"2024-03-18","o":20700.0,"h":20935.0,"l":20700.0,"c":20880.0,"v":17009.0,"dr":0.0065,"sa":0.4699},{"date":"2024-03-19","o":20950.0,"h":21235.0,"l":20876.5,"c":21166.5,"v":9971.0,"dr":0.0137,"sa":0.4699},{"date":"2024-03-20","o":21300.0,"h":21715.0,"l":21200.0,"c":21677.5,"v":36111.0,"dr":0.0241,"sa":0.4703},{"date":"2024-03-21","o":21710.0,"h":22085.0,"l":21710.0,"c":21907.5,"v":54374.0,"dr":0.0106,"sa":0.4703},{"date":"2024-03-22","o":22000.0,"h":22000.0,"l":21593.0,"c":21689.0,"v":8499.0,"dr":-0.01,"sa":0.4706},{"date":"2024-03-25","o":22250.0,"h":22250.0,"l":21200.0,"c":21245.0,"v":17941.0,"dr":-0.0205,"sa":0.4713},{"date":"2024-03-26","o":21500.0,"h":21739.5,"l":21200.0,"c":21608.5,"v":28585.0,"dr":0.0171,"sa":0.4711},{"date":"2024-03-27","o":21700.0,"h":21889.0,"l":21403.0,"c":21603.0,"v":25888.0,"dr":-0.0003,"sa":0.4709},{"date":"2024-04-03","o":21000.0,"h":21399.5,"l":20830.5,"c":20960.5,"v":20112.0,"dr":-0.0297,"sa":0.4722},{"date":"2024-04-04","o":20960.0,"h":21323.5,"l":20382.0,"c":20400.0,"v":16780.0,"dr":-0.0267,"sa":0.4733},{"date":"2024-04-05","o":20424.0,"h":20507.0,"l":19943.5,"c":20391.5,"v":14509.0,"dr":-0.0004,"sa":0.4726},{"date":"2024-04-08","o":20450.0,"h":20532.5,"l":20047.5,"c":20165.5,"v":11342.0,"dr":-0.0111,"sa":0.4725},{"date":"2024-04-09","o":20280.0,"h":20310.0,"l":19969.5,"c":20233.0,"v":26619.0,"dr":0.0033,"sa":0.4724},{"date":"2024-04-10","o":20200.0,"h":20200.0,"l":19961.5,"c":20117.0,"v":21049.0,"dr":-0.0057,"sa":0.4724},{"date":"2024-04-11","o":20100.0,"h":20278.5,"l":20000.0,"c":20184.5,"v":11136.0,"dr":0.0034,"sa":0.472},{"date":"2024-04-12","o":20186.0,"h":20200.0,"l":19862.0,"c":19989.5,"v":17759.0,"dr":-0.0097,"sa":0.4719},{"date":"2024-04-15","o":19959.0,"h":20522.5,"l":19958.0,"c":20173.5,"v":19017.0,"dr":0.0092,"sa":0.4716},{"date":"2024-04-16","o":20237.5,"h":20491.5,"l":20205.0,"c":20344.0,"v":56119.0,"dr":0.0085,"sa":0.4716},{"date":"2024-04-17","o":20360.0,"h":20596.0,"l":19988.5,"c":20077.0,"v":14833.0,"dr":-0.0131,"sa":0.4719},{"date":"2024-04-18","o":20000.0,"h":20263.0,"l":19952.0,"c":20181.0,"v":18273.0,"dr":0.0052,"sa":0.4719},{"date":"2024-04-19","o":20135.0,"h":20400.0,"l":20096.0,"c":20293.0,"v":18138.0,"dr":0.0055,"sa":0.4717},{"date":"2024-04-22","o":20500.0,"h":20500.0,"l":20178.0,"c":20270.0,"v":15761.0,"dr":-0.0011,"sa":0.4716},{"date":"2024-04-23","o":20327.0,"h":20470.0,"l":20260.0,"c":20290.5,"v":21735.0,"dr":0.001,"sa":0.4716},{"date":"2024-04-24","o":20300.0,"h":20379.0,"l":20176.5,"c":20367.5,"v":19068.0,"dr":0.0038,"sa":0.4713},{"date":"2024-04-25","o":20243.5,"h":20635.0,"l":19944.0,"c":20606.0,"v":39807.0,"dr":0.0117,"sa":0.4713},{"date":"2024-04-26","o":21131.5,"h":21131.5,"l":20555.0,"c":20782.0,"v":29563.0,"dr":0.0085,"sa":0.4712},{"date":"2024-04-29","o":21500.0,"h":21500.0,"l":20714.0,"c":20943.0,"v":28850.0,"dr":0.0077,"sa":0.4698},{"date":"2024-04-30","o":21000.0,"h":21000.0,"l":20659.0,"c":20696.0,"v":9018.0,"dr":-0.0118,"sa":0.4701},{"date":"2024-05-02","o":20698.0,"h":21431.5,"l":20698.0,"c":21345.0,"v":18570.0,"dr":0.0314,"sa":0.4708},{"date":"2024-05-03","o":21450.0,"h":21846.0,"l":21443.0,"c":21644.0,"v":12307.0,"dr":0.014,"sa":0.4695},{"date":"2024-05-06","o":21644.0,"h":21693.5,"l":21300.0,"c":21605.5,"v":10089.0,"dr":-0.0018,"sa":0.4692},{"date":"2024-05-07","o":21350.0,"h":21695.5,"l":21212.0,"c":21343.0,"v":10993.0,"dr":-0.0121,"sa":0.4693},{"date":"2024-05-08","o":21508.5,"h":21508.5,"l":21000.0,"c":21029.0,"v":7932.0,"dr":-0.0147,"sa":0.4697},{"date":"2024-05-09","o":20950.0,"h":21412.5,"l":20950.0,"c":21324.0,"v":6731.0,"dr":0.014,"sa":0.4696},{"date":"2024-05-10","o":21365.0,"h":21494.5,"l":21243.5,"c":21288.5,"v":17276.0,"dr":-0.0017,"sa":0.4696},{"date":"2024-05-13","o":21306.0,"h":21410.0,"l":21142.5,"c":21234.5,"v":6024.0,"dr":-0.0025,"sa":0.4696},{"date":"2024-05-14","o":21235.0,"h":21521.5,"l":21169.5,"c":21508.5,"v":6558.0,"dr":0.0129,"sa":0.4683},{"date":"2024-05-15","o":21506.0,"h":21861.0,"l":21506.0,"c":21800.0,"v":64737.0,"dr":0.0136,"sa":0.4683},{"date":"2024-05-16","o":21814.0,"h":22009.0,"l":21814.0,"c":21963.0,"v":14361.0,"dr":0.0075,"sa":0.4675},{"date":"2024-05-17","o":21982.0,"h":22129.5,"l":21861.0,"c":22091.0,"v":42314.0,"dr":0.0058,"sa":0.4675},{"date":"2024-05-20","o":22300.0,"h":22728.0,"l":21995.0,"c":22710.5,"v":16068.0,"dr":0.028,"sa":0.4678},{"date":"2024-05-21","o":22715.0,"h":23953.0,"l":22715.0,"c":23848.0,"v":15517.0,"dr":0.0501,"sa":0.4699},{"date":"2024-05-22","o":23899.5,"h":25035.0,"l":23899.5,"c":24915.0,"v":24184.0,"dr":0.0447,"sa":0.4716},{"date":"2024-05-23","o":25200.0,"h":25450.0,"l":24143.0,"c":24572.0,"v":30228.0,"dr":-0.0138,"sa":0.4711},{"date":"2024-05-24","o":24600.0,"h":24871.5,"l":23846.5,"c":24126.0,"v":15474.0,"dr":-0.0182,"sa":0.4717},{"date":"2024-05-27","o":24700.0,"h":25000.0,"l":23835.5,"c":24717.0,"v":8409.0,"dr":0.0245,"sa":0.472},{"date":"2024-05-28","o":24845.5,"h":24845.5,"l":23730.0,"c":24039.5,"v":9248.0,"dr":-0.0274,"sa":0.473},{"date":"2024-05-29","o":24040.0,"h":24040.0,"l":23006.0,"c":23362.0,"v":15550.0,"dr":-0.0282,"sa":0.4736},{"date":"2024-05-30","o":24296.0,"h":24296.0,"l":22451.5,"c":23220.0,"v":8957.0,"dr":-0.0061,"sa":0.4735},{"date":"2024-05-31","o":23160.0,"h":24600.0,"l":22966.5,"c":24137.0,"v":24181.0,"dr":0.0395,"sa":0.4747},{"date":"2024-06-03","o":24200.0,"h":25069.5,"l":24169.5,"c":25003.0,"v":14119.0,"dr":0.0359,"sa":0.4756},{"date":"2024-06-04","o":25005.0,"h":26028.0,"l":25005.0,"c":25442.5,"v":18523.0,"dr":0.0176,"sa":0.4754},{"date":"2024-06-05","o":25500.0,"h":25900.0,"l":25021.0,"c":25434.0,"v":19359.0,"dr":-0.0003,"sa":0.4752},{"date":"2024-06-06","o":25434.0,"h":25789.5,"l":25280.0,"c":25311.0,"v":20287.0,"dr":-0.0048,"sa":0.4745},{"date":"2024-06-07","o":25000.0,"h":25580.5,"l":25000.0,"c":25505.5,"v":18449.0,"dr":0.0077,"sa":0.4745},{"date":"2024-06-10","o":25700.0,"h":25999.5,"l":25201.5,"c":25447.5,"v":13829.0,"dr":-0.0023,"sa":0.4744},{"date":"2024-06-11","o":25420.0,"h":25420.0,"l":25065.0,"c":25395.5,"v":32231.0,"dr":-0.002,"sa":0.4742},{"date":"2024-06-12","o":25420.0,"h":26143.5,"l":25000.0,"c":25209.5,"v":13753.0,"dr":-0.0073,"sa":0.4742},{"date":"2024-06-13","o":24500.0,"h":24771.0,"l":23000.0,"c":24679.5,"v":17123.0,"dr":-0.021,"sa":0.4748},{"date":"2024-06-14","o":24679.5,"h":24679.5,"l":24159.5,"c":24491.5,"v":16743.0,"dr":-0.0076,"sa":0.475},{"date":"2024-06-18","o":24000.0,"h":25000.0,"l":24000.0,"c":24667.0,"v":13690.0,"dr":0.0072,"sa":0.4749},{"date":"2024-06-19","o":25350.0,"h":25750.0,"l":24700.0,"c":25615.5,"v":5039.0,"dr":0.0385,"sa":0.4761},{"date":"2024-06-24","o":25925.0,"h":26483.0,"l":25300.0,"c":25885.0,"v":15839.0,"dr":0.0105,"sa":0.4761},{"date":"2024-06-25","o":25949.5,"h":26000.0,"l":25530.0,"c":25731.5,"v":10573.0,"dr":-0.0059,"sa":0.4763},{"date":"2024-06-26","o":25700.0,"h":26342.5,"l":25620.0,"c":26297.0,"v":10044.0,"dr":0.022,"sa":0.4764},{"date":"2024-06-27","o":26000.0,"h":26544.0,"l":26000.0,"c":26283.5,"v":12175.0,"dr":-0.0005,"sa":0.476},{"date":"2024-06-28","o":26999.0,"h":26999.0,"l":26250.0,"c":26467.0,"v":16340.0,"dr":0.007,"sa":0.476},{"date":"2024-07-01","o":27000.0,"h":27739.5,"l":26737.5,"c":27696.5,"v":37776.0,"dr":0.0465,"sa":0.4776},{"date":"2024-07-02","o":27892.5,"h":28524.5,"l":27772.0,"c":28081.0,"v":46505.0,"dr":0.0139,"sa":0.4777},{"date":"2024-07-03","o":29000.0,"h":29000.0,"l":27149.5,"c":28003.0,"v":13437.0,"dr":-0.0028,"sa":0.4777},{"date":"2024-07-04","o":28076.0,"h":28961.0,"l":27564.0,"c":28014.0,"v":8187.0,"dr":0.0004,"sa":0.4773},{"date":"2024-07-05","o":27940.0,"h":27940.0,"l":27350.0,"c":27520.0,"v":27680.0,"dr":-0.0176,"sa":0.4779},{"date":"2024-07-08","o":27947.5,"h":27948.0,"l":27200.0,"c":27326.5,"v":21234.0,"dr":-0.007,"sa":0.4777},{"date":"2024-07-10","o":27300.0,"h":27700.0,"l":26900.0,"c":27625.0,"v":47227.0,"dr":0.0109,"sa":0.4777},{"date":"2024-07-11","o":27900.0,"h":28200.0,"l":27550.0,"c":28150.0,"v":12204.0,"dr":0.019,"sa":0.4775},{"date":"2024-07-12","o":28200.0,"h":28875.0,"l":28200.0,"c":28650.0,"v":37538.0,"dr":0.0178,"sa":0.4765},{"date":"2024-07-15","o":28600.0,"h":28600.0,"l":26200.0,"c":26300.0,"v":25374.0,"dr":-0.082,"sa":0.4842},{"date":"2024-07-16","o":26150.0,"h":26675.0,"l":25425.0,"c":26350.0,"v":39557.0,"dr":0.0019,"sa":0.4796},{"date":"2024-07-17","o":26925.0,"h":27175.0,"l":26375.0,"c":26925.0,"v":32993.0,"dr":0.0218,"sa":0.4799},{"date":"2024-07-18","o":27950.0,"h":27950.0,"l":26875.0,"c":27075.0,"v":36161.0,"dr":0.0056,"sa":0.4798},{"date":"2024-07-19","o":27150.0,"h":27150.0,"l":26550.0,"c":26800.0,"v":20063.0,"dr":-0.0102,"sa":0.48},{"date":"2024-07-22","o":27175.0,"h":27175.0,"l":26750.0,"c":26925.0,"v":15180.0,"dr":0.0047,"sa":0.48},{"date":"2024-07-23","o":27000.0,"h":27200.0,"l":26900.0,"c":26975.0,"v":43825.0,"dr":0.0019,"sa":0.48},{"date":"2024-07-24","o":26950.0,"h":26950.0,"l":26600.0,"c":26650.0,"v":9903.0,"dr":-0.012,"sa":0.48},{"date":"2024-07-25","o":26350.0,"h":27025.0,"l":26350.0,"c":26550.0,"v":40293.0,"dr":-0.0038,"sa":0.4795},{"date":"2024-07-26","o":26600.0,"h":27050.0,"l":26600.0,"c":26700.0,"v":33761.0,"dr":0.0056,"sa":0.4792},{"date":"2024-07-29","o":27350.0,"h":27350.0,"l":26125.0,"c":26225.0,"v":16718.0,"dr":-0.0178,"sa":0.4797},{"date":"2024-07-30","o":26625.0,"h":26625.0,"l":25700.0,"c":25775.0,"v":43502.0,"dr":-0.0172,"sa":0.4802},{"date":"2024-07-31","o":25825.0,"h":26450.0,"l":25350.0,"c":26325.0,"v":44537.0,"dr":0.0213,"sa":0.4805},{"date":"2024-08-01","o":26550.0,"h":26725.0,"l":26075.0,"c":26250.0,"v":22883.0,"dr":-0.0028,"sa":0.4805},{"date":"2024-08-02","o":26250.0,"h":26350.0,"l":25800.0,"c":26250.0,"v":19354.0,"dr":0.0,"sa":0.4806},{"date":"2024-08-05","o":26000.0,"h":26250.0,"l":25625.0,"c":25925.0,"v":47946.0,"dr":-0.0124,"sa":0.4808},{"date":"2024-08-06","o":26200.0,"h":26325.0,"l":25875.0,"c":26075.0,"v":23758.0,"dr":0.0058,"sa":0.4808},{"date":"2024-08-07","o":26075.0,"h":26425.0,"l":25675.0,"c":25775.0,"v":9257.0,"dr":-0.0115,"sa":0.481},{"date":"2024-08-08","o":25850.0,"h":26100.0,"l":25775.0,"c":25825.0,"v":8663.0,"dr":0.0019,"sa":0.481},{"date":"2024-08-09","o":25850.0,"h":26000.0,"l":25500.0,"c":25650.0,"v":10294.0,"dr":-0.0068,"sa":0.481},{"date":"2024-08-12","o":25675.0,"h":25675.0,"l":25150.0,"c":25250.0,"v":28295.0,"dr":-0.0156,"sa":0.4812},{"date":"2024-08-13","o":25600.0,"h":25600.0,"l":25100.0,"c":25275.0,"v":23864.0,"dr":0.001,"sa":0.4812},{"date":"2024-08-14","o":25300.0,"h":25425.0,"l":25100.0,"c":25350.0,"v":29224.0,"dr":0.003,"sa":0.4811},{"date":"2024-08-15","o":25000.0,"h":25975.0,"l":25000.0,"c":25900.0,"v":13205.0,"dr":0.0217,"sa":0.4814},{"date":"2024-08-16","o":26000.0,"h":26450.0,"l":25800.0,"c":26275.0,"v":20491.0,"dr":0.0145,"sa":0.4806},{"date":"2024-08-19","o":26650.0,"h":26650.0,"l":26225.0,"c":26350.0,"v":15592.0,"dr":0.0029,"sa":0.4806},{"date":"2024-08-20","o":26300.0,"h":26550.0,"l":26200.0,"c":26375.0,"v":10048.0,"dr":0.0009,"sa":0.4802},{"date":"2024-08-21","o":27000.0,"h":27000.0,"l":26275.0,"c":26425.0,"v":56044.0,"dr":0.0019,"sa":0.4801},{"date":"2024-08-22","o":26300.0,"h":26575.0,"l":26175.0,"c":26225.0,"v":58575.0,"dr":-0.0076,"sa":0.4803},{"date":"2024-08-23","o":26250.0,"h":26625.0,"l":26250.0,"c":26550.0,"v":8309.0,"dr":0.0124,"sa":0.4731},{"date":"2024-08-26","o":26700.0,"h":26825.0,"l":26475.0,"c":26625.0,"v":8958.0,"dr":0.0028,"sa":0.4693},{"date":"2024-08-27","o":26550.0,"h":26825.0,"l":26550.0,"c":26750.0,"v":14800.0,"dr":0.0047,"sa":0.4688},{"date":"2024-08-28","o":26850.0,"h":26950.0,"l":26425.0,"c":26625.0,"v":8548.0,"dr":-0.0047,"sa":0.4686},{"date":"2024-08-29","o":26625.0,"h":26850.0,"l":26400.0,"c":26700.0,"v":8324.0,"dr":0.0028,"sa":0.4686},{"date":"2024-08-30","o":26700.0,"h":27025.0,"l":26275.0,"c":26950.0,"v":16478.0,"dr":0.0094,"sa":0.4685},{"date":"2024-09-02","o":27100.0,"h":27500.0,"l":26575.0,"c":27000.0,"v":5429.0,"dr":0.0019,"sa":0.4684},{"date":"2024-09-03","o":27000.0,"h":27125.0,"l":26700.0,"c":26800.0,"v":16789.0,"dr":-0.0074,"sa":0.4685},{"date":"2024-09-04","o":26800.0,"h":27000.0,"l":26500.0,"c":26650.0,"v":9434.0,"dr":-0.0056,"sa":0.4683},{"date":"2024-09-05","o":26650.0,"h":26650.0,"l":25825.0,"c":26000.0,"v":24192.0,"dr":-0.0244,"sa":0.4685},{"date":"2024-09-06","o":26000.0,"h":26450.0,"l":25325.0,"c":25500.0,"v":21374.0,"dr":-0.0192,"sa":0.4683},{"date":"2024-09-09","o":25800.0,"h":25800.0,"l":25200.0,"c":25375.0,"v":10476.0,"dr":-0.0049,"sa":0.4683},{"date":"2024-09-10","o":25500.0,"h":25550.0,"l":25150.0,"c":25550.0,"v":7878.0,"dr":0.0069,"sa":0.4671},{"date":"2024-09-11","o":25400.0,"h":25725.0,"l":25000.0,"c":25675.0,"v":12120.0,"dr":0.0049,"sa":0.4669},{"date":"2024-09-12","o":25650.0,"h":25925.0,"l":25500.0,"c":25825.0,"v":7307.0,"dr":0.0058,"sa":0.4669},{"date":"2024-09-13","o":25825.0,"h":26175.0,"l":25825.0,"c":25975.0,"v":13468.0,"dr":0.0058,"sa":0.4661},{"date":"2024-09-16","o":26000.0,"h":26050.0,"l":25650.0,"c":25925.0,"v":8151.0,"dr":-0.0019,"sa":0.466},{"date":"2024-09-17","o":26000.0,"h":26225.0,"l":25800.0,"c":25900.0,"v":9431.0,"dr":-0.001,"sa":0.4651},{"date":"2024-09-18","o":25775.0,"h":25975.0,"l":25625.0,"c":25650.0,"v":4098.0,"dr":-0.0097,"sa":0.4653},{"date":"2024-09-19","o":26275.0,"h":26275.0,"l":25650.0,"c":25675.0,"v":23853.0,"dr":0.001,"sa":0.4653},{"date":"2024-09-20","o":25650.0,"h":25775.0,"l":25375.0,"c":25700.0,"v":12297.0,"dr":0.001,"sa":0.4652},{"date":"2024-09-23","o":25600.0,"h":25925.0,"l":25600.0,"c":25800.0,"v":11161.0,"dr":0.0039,"sa":0.4652},{"date":"2024-09-24","o":25650.0,"h":25950.0,"l":25650.0,"c":25775.0,"v":14311.0,"dr":-0.001,"sa":0.4651},{"date":"2024-09-25","o":26025.0,"h":26025.0,"l":25525.0,"c":25750.0,"v":15590.0,"dr":-0.001,"sa":0.4647},{"date":"2024-09-26","o":25750.0,"h":26000.0,"l":25700.0,"c":25875.0,"v":13131.0,"dr":0.0049,"sa":0.4646},{"date":"2024-09-27","o":26000.0,"h":26325.0,"l":25875.0,"c":25975.0,"v":20154.0,"dr":0.0039,"sa":0.4646},{"date":"2024-09-30","o":25900.0,"h":26225.0,"l":25675.0,"c":26150.0,"v":34667.0,"dr":0.0067,"sa":0.4646},{"date":"2024-10-01","o":25550.0,"h":26325.0,"l":25550.0,"c":26200.0,"v":7277.0,"dr":0.0019,"sa":0.4646},{"date":"2024-10-02","o":27500.0,"h":27500.0,"l":26075.0,"c":26150.0,"v":6747.0,"dr":-0.0019,"sa":0.4646},{"date":"2024-10-03","o":26075.0,"h":26100.0,"l":25675.0,"c":25825.0,"v":6377.0,"dr":-0.0124,"sa":0.4648},{"date":"2024-10-04","o":25750.0,"h":26025.0,"l":25700.0,"c":25975.0,"v":5442.0,"dr":0.0058,"sa":0.4648},{"date":"2024-10-07","o":26600.0,"h":26600.0,"l":25525.0,"c":25550.0,"v":10305.0,"dr":-0.0164,"sa":0.4649},{"date":"2024-10-08","o":25600.0,"h":25675.0,"l":25475.0,"c":25575.0,"v":12520.0,"dr":0.001,"sa":0.4632},{"date":"2024-10-09","o":25550.0,"h":25650.0,"l":25250.0,"c":25425.0,"v":10849.0,"dr":-0.0059,"sa":0.4633},{"date":"2024-10-10","o":25425.0,"h":25525.0,"l":25000.0,"c":25025.0,"v":18242.0,"dr":-0.0157,"sa":0.4637},{"date":"2024-10-14","o":25025.0,"h":25500.0,"l":25000.0,"c":25375.0,"v":16928.0,"dr":0.014,"sa":0.4638},{"date":"2024-10-15","o":25375.0,"h":25425.0,"l":25125.0,"c":25250.0,"v":9769.0,"dr":-0.0049,"sa":0.4569},{"date":"2024-10-16","o":25200.0,"h":25650.0,"l":25200.0,"c":25600.0,"v":20546.0,"dr":0.0139,"sa":0.4568},{"date":"2024-10-17","o":25700.0,"h":26000.0,"l":25650.0,"c":25800.0,"v":7057.0,"dr":0.0078,"sa":0.4559},{"date":"2024-10-18","o":26000.0,"h":26000.0,"l":25675.0,"c":25900.0,"v":13352.0,"dr":0.0039,"sa":0.4553},{"date":"2024-10-21","o":25925.0,"h":25925.0,"l":25575.0,"c":25650.0,"v":6908.0,"dr":-0.0097,"sa":0.4486},{"date":"2024-10-22","o":25500.0,"h":25750.0,"l":25500.0,"c":25650.0,"v":7050.0,"dr":0.0,"sa":0.4481},{"date":"2024-10-23","o":25650.0,"h":25650.0,"l":25175.0,"c":25250.0,"v":8563.0,"dr":-0.0156,"sa":0.448},{"date":"2024-10-24","o":24600.0,"h":25250.0,"l":24600.0,"c":25000.0,"v":5474.0,"dr":-0.0099,"sa":0.448},{"date":"2024-10-25","o":25100.0,"h":25150.0,"l":24500.0,"c":24525.0,"v":12588.0,"dr":-0.019,"sa":0.4479},{"date":"2024-10-28","o":24650.0,"h":24850.0,"l":24500.0,"c":24550.0,"v":13402.0,"dr":0.001,"sa":0.4476},{"date":"2024-10-29","o":24275.0,"h":24600.0,"l":24275.0,"c":24400.0,"v":9822.0,"dr":-0.0061,"sa":0.3961},{"date":"2024-10-30","o":24400.0,"h":24700.0,"l":24350.0,"c":24425.0,"v":61437.0,"dr":0.001,"sa":0.3529},{"date":"2024-10-31","o":24425.0,"h":24425.0,"l":24050.0,"c":24200.0,"v":14820.0,"dr":-0.0092,"sa":0.3466},{"date":"2024-11-01","o":24200.0,"h":24775.0,"l":24150.0,"c":24700.0,"v":9615.0,"dr":0.0207,"sa":0.3471},{"date":"2024-11-04","o":24200.0,"h":24975.0,"l":24200.0,"c":24600.0,"v":13426.0,"dr":-0.004,"sa":0.3466},{"date":"2024-11-05","o":24500.0,"h":24975.0,"l":24500.0,"c":24950.0,"v":8834.0,"dr":0.0142,"sa":0.3449},{"date":"2024-11-06","o":25500.0,"h":25875.0,"l":25275.0,"c":25500.0,"v":23601.0,"dr":0.022,"sa":0.3454},{"date":"2024-11-07","o":25750.0,"h":25750.0,"l":25350.0,"c":25500.0,"v":23040.0,"dr":0.0,"sa":0.3437},{"date":"2024-11-08","o":25500.0,"h":26425.0,"l":25250.0,"c":25525.0,"v":18206.0,"dr":0.001,"sa":0.3436},{"date":"2024-11-11","o":26075.0,"h":26075.0,"l":25400.0,"c":25700.0,"v":15284.0,"dr":0.0069,"sa":0.3434},{"date":"2024-11-12","o":25900.0,"h":25900.0,"l":25350.0,"c":25575.0,"v":12008.0,"dr":-0.0049,"sa":0.3433},{"date":"2024-11-13","o":25250.0,"h":25725.0,"l":25250.0,"c":25375.0,"v":7970.0,"dr":-0.0078,"sa":0.3432},{"date":"2024-11-14","o":25200.0,"h":25675.0,"l":24975.0,"c":25225.0,"v":16455.0,"dr":-0.0059,"sa":0.3431},{"date":"2024-11-15","o":25200.0,"h":25225.0,"l":24575.0,"c":24700.0,"v":23219.0,"dr":-0.0208,"sa":0.3436},{"date":"2024-11-19","o":24500.0,"h":24500.0,"l":24000.0,"c":24150.0,"v":13672.0,"dr":-0.0223,"sa":0.3441},{"date":"2024-11-20","o":23525.0,"h":24325.0,"l":23525.0,"c":23950.0,"v":9386.0,"dr":-0.0083,"sa":0.3442},{"date":"2024-11-21","o":23950.0,"h":24525.0,"l":23950.0,"c":24400.0,"v":15947.0,"dr":0.0188,"sa":0.3446},{"date":"2024-11-22","o":24625.0,"h":24750.0,"l":24400.0,"c":24500.0,"v":11523.0,"dr":0.0041,"sa":0.3445},{"date":"2024-11-25","o":24550.0,"h":25025.0,"l":24550.0,"c":24875.0,"v":10069.0,"dr":0.0153,"sa":0.3448},{"date":"2024-11-26","o":24300.0,"h":24900.0,"l":24300.0,"c":24850.0,"v":16594.0,"dr":-0.001,"sa":0.3447},{"date":"2024-11-27","o":24825.0,"h":24975.0,"l":24675.0,"c":24800.0,"v":12059.0,"dr":-0.002,"sa":0.3441},{"date":"2024-11-28","o":24725.0,"h":25475.0,"l":23950.0,"c":24825.0,"v":2469.0,"dr":0.001,"sa":0.3395},{"date":"2024-11-29","o":24825.0,"h":25600.0,"l":24525.0,"c":24975.0,"v":7629.0,"dr":0.006,"sa":0.3394},{"date":"2024-12-02","o":25000.0,"h":25200.0,"l":24500.0,"c":24725.0,"v":12400.0,"dr":-0.01,"sa":0.338},{"date":"2024-12-03","o":24925.0,"h":24925.0,"l":24475.0,"c":24800.0,"v":13979.0,"dr":0.003,"sa":0.3307},{"date":"2024-12-04","o":24750.0,"h":25025.0,"l":24675.0,"c":24950.0,"v":15387.0,"dr":0.006,"sa":0.33},{"date":"2024-12-05","o":24900.0,"h":25150.0,"l":24400.0,"c":24550.0,"v":9446.0,"dr":-0.016,"sa":0.3296},{"date":"2024-12-06","o":24000.0,"h":24975.0,"l":23850.0,"c":24000.0,"v":9660.0,"dr":-0.0224,"sa":0.3281},{"date":"2024-12-09","o":24000.0,"h":24125.0,"l":23725.0,"c":23775.0,"v":10177.0,"dr":-0.0094,"sa":0.3162},{"date":"2024-12-10","o":24350.0,"h":24350.0,"l":23550.0,"c":23925.0,"v":10624.0,"dr":0.0063,"sa":0.3144},{"date":"2024-12-11","o":24100.0,"h":24100.0,"l":23650.0,"c":23775.0,"v":26124.0,"dr":-0.0063,"sa":0.3134},{"date":"2024-12-12","o":23900.0,"h":23900.0,"l":23625.0,"c":23675.0,"v":13552.0,"dr":-0.0042,"sa":0.3119},{"date":"2024-12-13","o":23700.0,"h":24025.0,"l":23700.0,"c":23925.0,"v":18990.0,"dr":0.0106,"sa":0.3054},{"date":"2024-12-16","o":23925.0,"h":24550.0,"l":23925.0,"c":24550.0,"v":13995.0,"dr":0.0261,"sa":0.3063},{"date":"2024-12-17","o":24550.0,"h":25075.0,"l":24300.0,"c":25100.0,"v":22559.0,"dr":0.0224,"sa":0.3045},{"date":"2024-12-18","o":25475.0,"h":26000.0,"l":24900.0,"c":24975.0,"v":48041.0,"dr":-0.005,"sa":0.3038},{"date":"2024-12-19","o":24750.0,"h":25200.0,"l":24450.0,"c":24500.0,"v":16803.0,"dr":-0.019,"sa":0.3042},{"date":"2024-12-20","o":24500.0,"h":25075.0,"l":24050.0,"c":24975.0,"v":16719.0,"dr":0.0194,"sa":0.3041},{"date":"2024-12-23","o":25000.0,"h":25200.0,"l":24800.0,"c":25150.0,"v":27025.0,"dr":0.007,"sa":0.2995},{"date":"2024-12-24","o":25200.0,"h":25450.0,"l":25050.0,"c":25450.0,"v":4501.0,"dr":0.0119,"sa":0.2995},{"date":"2024-12-26","o":25175.0,"h":25775.0,"l":25175.0,"c":25700.0,"v":30475.0,"dr":0.0098,"sa":0.2993},{"date":"2024-12-27","o":25200.0,"h":25875.0,"l":25175.0,"c":25500.0,"v":32158.0,"dr":-0.0078,"sa":0.2994},{"date":"2024-12-30","o":26000.0,"h":26000.0,"l":25050.0,"c":25275.0,"v":61905.0,"dr":-0.0088,"sa":0.2996},{"date":"2025-01-02","o":25300.0,"h":25700.0,"l":24750.0,"c":24950.0,"v":11151.0,"dr":-0.0129,"sa":0.297},{"date":"2025-01-03","o":24900.0,"h":25325.0,"l":24850.0,"c":25250.0,"v":10291.0,"dr":0.012,"sa":0.2945},{"date":"2025-01-06","o":25275.0,"h":25850.0,"l":25125.0,"c":25375.0,"v":13845.0,"dr":0.005,"sa":0.2823},{"date":"2025-01-07","o":25375.0,"h":25575.0,"l":25150.0,"c":25350.0,"v":9184.0,"dr":-0.001,"sa":0.28},{"date":"2025-01-08","o":25375.0,"h":25550.0,"l":25125.0,"c":25375.0,"v":15659.0,"dr":0.001,"sa":0.279},{"date":"2025-01-09","o":25125.0,"h":25825.0,"l":25125.0,"c":25600.0,"v":4808.0,"dr":0.0089,"sa":0.275},{"date":"2025-01-10","o":25400.0,"h":25400.0,"l":24950.0,"c":25050.0,"v":15566.0,"dr":-0.0215,"sa":0.2742},{"date":"2025-01-13","o":24500.0,"h":25300.0,"l":24500.0,"c":25150.0,"v":50080.0,"dr":0.004,"sa":0.269},{"date":"2025-01-14","o":25475.0,"h":25475.0,"l":25125.0,"c":25200.0,"v":75934.0,"dr":0.002,"sa":0.2652},{"date":"2025-01-15","o":25250.0,"h":25825.0,"l":25250.0,"c":25675.0,"v":32762.0,"dr":0.0188,"sa":0.2658},{"date":"2025-01-16","o":26000.0,"h":26000.0,"l":25475.0,"c":25675.0,"v":25134.0,"dr":0.0,"sa":0.2657},{"date":"2025-01-17","o":25600.0,"h":26025.0,"l":25600.0,"c":25875.0,"v":11921.0,"dr":0.0078,"sa":0.264},{"date":"2025-01-20","o":26200.0,"h":26675.0,"l":25525.0,"c":26300.0,"v":4167.0,"dr":0.0164,"sa":0.2644},{"date":"2025-01-21","o":26225.0,"h":26225.0,"l":25850.0,"c":26150.0,"v":15077.0,"dr":-0.0057,"sa":0.2644},{"date":"2025-01-22","o":26500.0,"h":26550.0,"l":26150.0,"c":26225.0,"v":12236.0,"dr":0.0029,"sa":0.261},{"date":"2025-01-23","o":26300.0,"h":26425.0,"l":26175.0,"c":26450.0,"v":9572.0,"dr":0.0086,"sa":0.2568},{"date":"2025-01-24","o":26600.0,"h":26600.0,"l":25250.0,"c":25950.0,"v":18698.0,"dr":-0.0189,"sa":0.2572},{"date":"2025-01-27","o":25925.0,"h":26250.0,"l":25525.0,"c":26225.0,"v":14348.0,"dr":0.0106,"sa":0.2559},{"date":"2025-01-28","o":26300.0,"h":26475.0,"l":26050.0,"c":26400.0,"v":32746.0,"dr":0.0067,"sa":0.2559},{"date":"2025-01-29","o":26400.0,"h":26500.0,"l":26150.0,"c":26450.0,"v":14560.0,"dr":0.0019,"sa":0.2551},{"date":"2025-01-30","o":26500.0,"h":26550.0,"l":26100.0,"c":26500.0,"v":10892.0,"dr":0.0019,"sa":0.2548},{"date":"2025-01-31","o":26525.0,"h":26750.0,"l":26300.0,"c":26400.0,"v":9367.0,"dr":-0.0038,"sa":0.2545},{"date":"2025-02-03","o":25800.0,"h":26575.0,"l":25800.0,"c":26575.0,"v":21616.0,"dr":0.0066,"sa":0.2531},{"date":"2025-02-04","o":26400.0,"h":26725.0,"l":26300.0,"c":26750.0,"v":10092.0,"dr":0.0066,"sa":0.2525},{"date":"2025-02-05","o":26750.0,"h":27025.0,"l":26575.0,"c":26925.0,"v":9083.0,"dr":0.0065,"sa":0.2523},{"date":"2025-02-06","o":27200.0,"h":27200.0,"l":26700.0,"c":26725.0,"v":8411.0,"dr":-0.0074,"sa":0.2515},{"date":"2025-02-07","o":27000.0,"h":27000.0,"l":26550.0,"c":26675.0,"v":10980.0,"dr":-0.0019,"sa":0.2486},{"date":"2025-02-10","o":26625.0,"h":26900.0,"l":26450.0,"c":26450.0,"v":8525.0,"dr":-0.0084,"sa":0.2488},{"date":"2025-02-11","o":26225.0,"h":26650.0,"l":26225.0,"c":26650.0,"v":12408.0,"dr":0.0076,"sa":0.2488},{"date":"2025-02-12","o":26700.0,"h":26700.0,"l":26250.0,"c":26525.0,"v":16970.0,"dr":-0.0047,"sa":0.2474},{"date":"2025-02-13","o":26500.0,"h":26775.0,"l":26425.0,"c":26725.0,"v":12266.0,"dr":0.0075,"sa":0.247},{"date":"2025-02-14","o":27000.0,"h":27000.0,"l":26600.0,"c":26825.0,"v":6905.0,"dr":0.0037,"sa":0.2467},{"date":"2025-02-17","o":26825.0,"h":27600.0,"l":26525.0,"c":27500.0,"v":5026.0,"dr":0.0252,"sa":0.2475},{"date":"2025-02-18","o":27275.0,"h":27275.0,"l":26875.0,"c":26900.0,"v":10173.0,"dr":-0.0218,"sa":0.2427},{"date":"2025-02-19","o":26800.0,"h":27225.0,"l":26750.0,"c":27100.0,"v":10160.0,"dr":0.0074,"sa":0.2426},{"date":"2025-02-20","o":27000.0,"h":27150.0,"l":26725.0,"c":26825.0,"v":12230.0,"dr":-0.0101,"sa":0.2397},{"date":"2025-02-21","o":26725.0,"h":26725.0,"l":26350.0,"c":26350.0,"v":21039.0,"dr":-0.0177,"sa":0.2393},{"date":"2025-02-24","o":26400.0,"h":26750.0,"l":26275.0,"c":26425.0,"v":10141.0,"dr":0.0028,"sa":0.239},{"date":"2025-02-25","o":26725.0,"h":26725.0,"l":26325.0,"c":26525.0,"v":8746.0,"dr":0.0038,"sa":0.2383},{"date":"2025-02-26","o":26475.0,"h":26650.0,"l":26300.0,"c":26400.0,"v":9902.0,"dr":-0.0047,"sa":0.2384},{"date":"2025-02-27","o":26400.0,"h":26725.0,"l":26300.0,"c":26450.0,"v":15384.0,"dr":0.0019,"sa":0.2376},{"date":"2025-02-28","o":27000.0,"h":27000.0,"l":26375.0,"c":26725.0,"v":7235.0,"dr":0.0104,"sa":0.2371},{"date":"2025-03-05","o":26050.0,"h":26675.0,"l":25850.0,"c":26650.0,"v":19129.0,"dr":-0.0028,"sa":0.2368},{"date":"2025-03-06","o":26575.0,"h":26625.0,"l":26250.0,"c":26250.0,"v":14261.0,"dr":-0.015,"sa":0.2364},{"date":"2025-03-07","o":25800.0,"h":26450.0,"l":25725.0,"c":26200.0,"v":16535.0,"dr":-0.0019,"sa":0.2364},{"date":"2025-03-10","o":26500.0,"h":26500.0,"l":25500.0,"c":25725.0,"v":24862.0,"dr":-0.0181,"sa":0.2361},{"date":"2025-03-11","o":25775.0,"h":25775.0,"l":25300.0,"c":25450.0,"v":22292.0,"dr":-0.0107,"sa":0.2353},{"date":"2025-03-12","o":25500.0,"h":25600.0,"l":25200.0,"c":25525.0,"v":13111.0,"dr":0.0029,"sa":0.2322},{"date":"2025-03-13","o":25200.0,"h":25525.0,"l":25125.0,"c":25250.0,"v":30303.0,"dr":-0.0108,"sa":0.232},{"date":"2025-03-14","o":25275.0,"h":25850.0,"l":25275.0,"c":25750.0,"v":5879.0,"dr":0.0198,"sa":0.2326},{"date":"2025-03-17","o":25825.0,"h":26450.0,"l":25800.0,"c":26375.0,"v":20284.0,"dr":0.0243,"sa":0.2333},{"date":"2025-03-18","o":26400.0,"h":27075.0,"l":26300.0,"c":27200.0,"v":26905.0,"dr":0.0313,"sa":0.2339},{"date":"2025-03-19","o":27000.0,"h":27600.0,"l":26900.0,"c":27200.0,"v":17788.0,"dr":0.0,"sa":0.2275},{"date":"2025-03-20","o":27200.0,"h":27200.0,"l":26775.0,"c":27100.0,"v":20950.0,"dr":-0.0037,"sa":0.2271},{"date":"2025-03-21","o":26950.0,"h":27225.0,"l":26825.0,"c":27125.0,"v":12478.0,"dr":0.0009,"sa":0.2271},{"date":"2025-03-25","o":27275.0,"h":27625.0,"l":27275.0,"c":27575.0,"v":13232.0,"dr":0.0166,"sa":0.2276},{"date":"2025-03-26","o":27825.0,"h":27925.0,"l":27475.0,"c":27500.0,"v":4995.0,"dr":-0.0027,"sa":0.2275},{"date":"2025-03-27","o":27450.0,"h":27550.0,"l":27200.0,"c":27375.0,"v":10218.0,"dr":-0.0045,"sa":0.2273},{"date":"2025-03-28","o":27325.0,"h":27350.0,"l":27050.0,"c":27075.0,"v":9017.0,"dr":-0.011,"sa":0.2264},{"date":"2025-03-31","o":27075.0,"h":27725.0,"l":27075.0,"c":27575.0,"v":23452.0,"dr":0.0185,"sa":0.2269},{"date":"2025-04-01","o":27575.0,"h":27825.0,"l":27375.0,"c":27525.0,"v":11388.0,"dr":-0.0018,"sa":0.2266},{"date":"2025-04-03","o":27075.0,"h":27125.0,"l":26700.0,"c":26700.0,"v":10131.0,"dr":-0.03,"sa":0.2277},{"date":"2025-04-04","o":26200.0,"h":26475.0,"l":25600.0,"c":25650.0,"v":20900.0,"dr":-0.0393,"sa":0.2307},{"date":"2025-04-07","o":25225.0,"h":26225.0,"l":24750.0,"c":25900.0,"v":19240.0,"dr":0.0097,"sa":0.2309},{"date":"2025-04-08","o":26575.0,"h":26900.0,"l":25425.0,"c":25800.0,"v":18021.0,"dr":-0.0039,"sa":0.2289},{"date":"2025-04-09","o":25800.0,"h":28000.0,"l":25675.0,"c":26850.0,"v":24371.0,"dr":0.0407,"sa":0.2306},{"date":"2025-04-10","o":26900.0,"h":27150.0,"l":26150.0,"c":26900.0,"v":24560.0,"dr":0.0019,"sa":0.2306},{"date":"2025-04-11","o":26800.0,"h":27350.0,"l":26025.0,"c":26950.0,"v":15523.0,"dr":0.0019,"sa":0.2303},{"date":"2025-04-14","o":26000.0,"h":26000.0,"l":24575.0,"c":25425.0,"v":12190.0,"dr":-0.0566,"sa":0.2374},{"date":"2025-04-15","o":25425.0,"h":25800.0,"l":25000.0,"c":25150.0,"v":9916.0,"dr":-0.0108,"sa":0.2376},{"date":"2025-04-16","o":24500.0,"h":24875.0,"l":23225.0,"c":23475.0,"v":32533.0,"dr":-0.0666,"sa":0.2471},{"date":"2025-04-21","o":22600.0,"h":22600.0,"l":20925.0,"c":21500.0,"v":40575.0,"dr":-0.0841,"sa":0.261},{"date":"2025-04-22","o":21625.0,"h":22750.0,"l":21625.0,"c":22725.0,"v":15121.0,"dr":0.057,"sa":0.2669},{"date":"2025-04-23","o":22925.0,"h":23800.0,"l":22925.0,"c":23325.0,"v":17280.0,"dr":0.0264,"sa":0.2681},{"date":"2025-04-24","o":23525.0,"h":24275.0,"l":23500.0,"c":24000.0,"v":21431.0,"dr":0.0289,"sa":0.2692},{"date":"2025-04-25","o":24175.0,"h":24225.0,"l":23775.0,"c":24025.0,"v":6968.0,"dr":0.001,"sa":0.2691},{"date":"2025-04-28","o":24025.0,"h":24075.0,"l":23600.0,"c":24050.0,"v":8223.0,"dr":0.001,"sa":0.2691},{"date":"2025-04-29","o":24200.0,"h":24250.0,"l":23925.0,"c":24075.0,"v":4877.0,"dr":0.001,"sa":0.2691},{"date":"2025-04-30","o":23900.0,"h":24350.0,"l":23550.0,"c":24200.0,"v":8148.0,"dr":0.0052,"sa":0.2691},{"date":"2025-05-05","o":24500.0,"h":25150.0,"l":24475.0,"c":25100.0,"v":5438.0,"dr":0.0372,"sa":0.2716},{"date":"2025-05-06","o":25050.0,"h":25100.0,"l":24600.0,"c":24825.0,"v":9108.0,"dr":-0.011,"sa":0.2716},{"date":"2025-05-07","o":24550.0,"h":24675.0,"l":23750.0,"c":23925.0,"v":12804.0,"dr":-0.0363,"sa":0.274},{"date":"2025-05-08","o":23950.0,"h":24150.0,"l":23725.0,"c":23975.0,"v":9453.0,"dr":0.0021,"sa":0.274},{"date":"2025-05-09","o":23950.0,"h":24125.0,"l":23525.0,"c":23800.0,"v":4498.0,"dr":-0.0073,"sa":0.2738},{"date":"2025-05-12","o":24225.0,"h":24600.0,"l":24150.0,"c":24600.0,"v":9126.0,"dr":0.0336,"sa":0.274},{"date":"2025-05-13","o":24525.0,"h":24525.0,"l":24275.0,"c":24375.0,"v":22288.0,"dr":-0.0091,"sa":0.2739},{"date":"2025-05-14","o":24500.0,"h":24500.0,"l":24225.0,"c":24375.0,"v":6793.0,"dr":0.0,"sa":0.2739},{"date":"2025-05-15","o":24350.0,"h":24700.0,"l":24200.0,"c":24675.0,"v":5025.0,"dr":0.0123,"sa":0.2738},{"date":"2025-05-16","o":24625.0,"h":25000.0,"l":24625.0,"c":25000.0,"v":9247.0,"dr":0.0132,"sa":0.2737},{"date":"2025-05-19","o":24675.0,"h":25000.0,"l":24575.0,"c":25000.0,"v":9956.0,"dr":0.0,"sa":0.2734},{"date":"2025-05-20","o":25000.0,"h":25000.0,"l":24800.0,"c":24975.0,"v":5198.0,"dr":-0.001,"sa":0.2733},{"date":"2025-05-21","o":24800.0,"h":24800.0,"l":24325.0,"c":24350.0,"v":12492.0,"dr":-0.025,"sa":0.2745},{"date":"2025-05-22","o":24350.0,"h":24475.0,"l":24175.0,"c":24350.0,"v":15510.0,"dr":0.0,"sa":0.2743},{"date":"2025-05-23","o":24225.0,"h":24225.0,"l":24000.0,"c":24225.0,"v":8612.0,"dr":-0.0051,"sa":0.274},{"date":"2025-05-26","o":23800.0,"h":24900.0,"l":23800.0,"c":24000.0,"v":2940.0,"dr":-0.0093,"sa":0.2741},{"date":"2025-05-27","o":24275.0,"h":24900.0,"l":24275.0,"c":24925.0,"v":13985.0,"dr":0.0385,"sa":0.2767},{"date":"2025-05-28","o":24925.0,"h":25025.0,"l":24725.0,"c":24750.0,"v":9798.0,"dr":-0.007,"sa":0.2754},{"date":"2025-05-29","o":25300.0,"h":25300.0,"l":24725.0,"c":25250.0,"v":6050.0,"dr":0.0202,"sa":0.2716},{"date":"2025-05-30","o":25100.0,"h":25675.0,"l":25100.0,"c":25450.0,"v":6120.0,"dr":0.0079,"sa":0.268},{"date":"2025-06-02","o":25425.0,"h":25425.0,"l":25000.0,"c":25225.0,"v":7696.0,"dr":-0.0088,"sa":0.2678},{"date":"2025-06-03","o":25225.0,"h":25525.0,"l":25125.0,"c":25450.0,"v":7418.0,"dr":0.0089,"sa":0.2673},{"date":"2025-06-04","o":25600.0,"h":25600.0,"l":25350.0,"c":25550.0,"v":10518.0,"dr":0.0039,"sa":0.2662},{"date":"2025-06-05","o":25275.0,"h":25700.0,"l":25275.0,"c":25300.0,"v":7774.0,"dr":-0.0098,"sa":0.265},{"date":"2025-06-06","o":25650.0,"h":25750.0,"l":25550.0,"c":25725.0,"v":7673.0,"dr":0.0168,"sa":0.2639},{"date":"2025-06-09","o":25625.0,"h":25750.0,"l":25450.0,"c":25650.0,"v":4624.0,"dr":-0.0029,"sa":0.2639},{"date":"2025-06-10","o":25550.0,"h":25725.0,"l":25475.0,"c":25575.0,"v":6816.0,"dr":-0.0029,"sa":0.261},{"date":"2025-06-11","o":25750.0,"h":25800.0,"l":25500.0,"c":25525.0,"v":5521.0,"dr":-0.002,"sa":0.2585},{"date":"2025-06-12","o":25550.0,"h":25725.0,"l":25450.0,"c":25550.0,"v":8257.0,"dr":0.001,"sa":0.258},{"date":"2025-06-13","o":25400.0,"h":25500.0,"l":25050.0,"c":25150.0,"v":21234.0,"dr":-0.0157,"sa":0.2584},{"date":"2025-06-17","o":25275.0,"h":25450.0,"l":24900.0,"c":25025.0,"v":4832.0,"dr":-0.005,"sa":0.2584},{"date":"2025-06-18","o":25000.0,"h":25025.0,"l":24575.0,"c":24700.0,"v":22884.0,"dr":-0.013,"sa":0.2587},{"date":"2025-06-19","o":24900.0,"h":25250.0,"l":24250.0,"c":24675.0,"v":2558.0,"dr":-0.001,"sa":0.2587},{"date":"2025-06-23","o":24725.0,"h":25350.0,"l":24675.0,"c":25300.0,"v":8548.0,"dr":0.0253,"sa":0.2599},{"date":"2025-06-24","o":25600.0,"h":25700.0,"l":25400.0,"c":25550.0,"v":5471.0,"dr":0.0099,"sa":0.26},{"date":"2025-06-25","o":25700.0,"h":25825.0,"l":25375.0,"c":25750.0,"v":10928.0,"dr":0.0078,"sa":0.2592},{"date":"2025-06-26","o":25850.0,"h":26175.0,"l":25850.0,"c":26050.0,"v":15214.0,"dr":0.0117,"sa":0.2593},{"date":"2025-06-27","o":26050.0,"h":26350.0,"l":26050.0,"c":26275.0,"v":21277.0,"dr":0.0086,"sa":0.2594},{"date":"2025-06-30","o":26350.0,"h":26800.0,"l":26325.0,"c":26775.0,"v":30633.0,"dr":0.019,"sa":0.2572},{"date":"2025-07-01","o":26900.0,"h":27600.0,"l":26700.0,"c":27550.0,"v":16936.0,"dr":0.0289,"sa":0.2586},{"date":"2025-07-02","o":27450.0,"h":27750.0,"l":27375.0,"c":27550.0,"v":24076.0,"dr":0.0,"sa":0.2585},{"date":"2025-07-03","o":27600.0,"h":27875.0,"l":27550.0,"c":27600.0,"v":7093.0,"dr":0.0018,"sa":0.2576},{"date":"2025-07-04","o":27875.0,"h":28400.0,"l":27675.0,"c":27700.0,"v":4042.0,"dr":0.0036,"sa":0.2576},{"date":"2025-07-07","o":27975.0,"h":28425.0,"l":27875.0,"c":28425.0,"v":17547.0,"dr":0.0262,"sa":0.2588},{"date":"2025-07-08","o":28450.0,"h":28450.0,"l":27825.0,"c":27950.0,"v":30137.0,"dr":-0.0167,"sa":0.2552},{"date":"2025-07-10","o":28025.0,"h":28500.0,"l":28025.0,"c":28400.0,"v":5711.0,"dr":0.0161,"sa":0.2554},{"date":"2025-07-11","o":28350.0,"h":28400.0,"l":28075.0,"c":28150.0,"v":23913.0,"dr":-0.0088,"sa":0.2555},{"date":"2025-07-14","o":28150.0,"h":28925.0,"l":28100.0,"c":28775.0,"v":5828.0,"dr":0.0222,"sa":0.2565},{"date":"2025-07-15","o":28775.0,"h":28900.0,"l":28100.0,"c":28100.0,"v":55554.0,"dr":-0.0235,"sa":0.2569},{"date":"2025-07-16","o":28175.0,"h":28250.0,"l":27700.0,"c":28175.0,"v":32469.0,"dr":0.0027,"sa":0.2568},{"date":"2025-07-17","o":28200.0,"h":28675.0,"l":28125.0,"c":28600.0,"v":33353.0,"dr":0.0151,"sa":0.2571},{"date":"2025-07-18","o":28400.0,"h":28775.0,"l":28400.0,"c":28700.0,"v":20536.0,"dr":0.0035,"sa":0.2564},{"date":"2025-07-21","o":28700.0,"h":29050.0,"l":28450.0,"c":28550.0,"v":14995.0,"dr":-0.0052,"sa":0.2558},{"date":"2025-07-22","o":28575.0,"h":28600.0,"l":27925.0,"c":28200.0,"v":21825.0,"dr":-0.0123,"sa":0.2425},{"date":"2025-07-23","o":28325.0,"h":28550.0,"l":28200.0,"c":28450.0,"v":18273.0,"dr":0.0089,"sa":0.2427},{"date":"2025-07-24","o":28400.0,"h":28625.0,"l":28300.0,"c":28575.0,"v":20971.0,"dr":0.0044,"sa":0.2417},{"date":"2025-07-25","o":28600.0,"h":29025.0,"l":28450.0,"c":29025.0,"v":19937.0,"dr":0.0157,"sa":0.2422},{"date":"2025-07-28","o":28875.0,"h":29200.0,"l":28800.0,"c":29025.0,"v":8093.0,"dr":0.0,"sa":0.2419},{"date":"2025-07-29","o":29075.0,"h":29275.0,"l":28825.0,"c":28925.0,"v":8031.0,"dr":-0.0034,"sa":0.2419},{"date":"2025-07-30","o":29050.0,"h":29475.0,"l":28800.0,"c":29250.0,"v":21226.0,"dr":0.0112,"sa":0.2422},{"date":"2025-07-31","o":29250.0,"h":30525.0,"l":29250.0,"c":29975.0,"v":7165.0,"dr":0.0248,"sa":0.2431},{"date":"2025-08-01","o":29775.0,"h":30000.0,"l":29125.0,"c":29750.0,"v":7505.0,"dr":-0.0075,"sa":0.2432},{"date":"2025-08-04","o":29650.0,"h":30125.0,"l":28300.0,"c":30050.0,"v":6277.0,"dr":0.0101,"sa":0.2433},{"date":"2025-08-05","o":29775.0,"h":30050.0,"l":29625.0,"c":29650.0,"v":5365.0,"dr":-0.0133,"sa":0.243},{"date":"2025-08-06","o":29650.0,"h":29675.0,"l":29375.0,"c":29575.0,"v":10866.0,"dr":-0.0025,"sa":0.2424},{"date":"2025-08-07","o":29600.0,"h":29825.0,"l":29150.0,"c":29175.0,"v":10509.0,"dr":-0.0135,"sa":0.2419},{"date":"2025-08-08","o":29325.0,"h":29575.0,"l":29325.0,"c":29400.0,"v":4183.0,"dr":0.0077,"sa":0.242},{"date":"2025-08-11","o":29225.0,"h":29575.0,"l":29100.0,"c":29200.0,"v":10369.0,"dr":-0.0068,"sa":0.2421},{"date":"2025-08-12","o":29200.0,"h":29550.0,"l":29200.0,"c":29450.0,"v":9166.0,"dr":0.0086,"sa":0.2419},{"date":"2025-08-13","o":29425.0,"h":29775.0,"l":29425.0,"c":29775.0,"v":7123.0,"dr":0.011,"sa":0.242},{"date":"2025-08-14","o":29450.0,"h":29775.0,"l":29150.0,"c":29500.0,"v":3163.0,"dr":-0.0092,"sa":0.2419},{"date":"2025-08-18","o":29500.0,"h":29500.0,"l":29125.0,"c":29125.0,"v":8732.0,"dr":-0.0127,"sa":0.2423},{"date":"2025-08-19","o":29400.0,"h":29475.0,"l":29125.0,"c":29175.0,"v":6061.0,"dr":0.0017,"sa":0.2422},{"date":"2025-08-20","o":29250.0,"h":29575.0,"l":29150.0,"c":29525.0,"v":12890.0,"dr":0.012,"sa":0.2419},{"date":"2025-08-21","o":29250.0,"h":29650.0,"l":29250.0,"c":29650.0,"v":19958.0,"dr":0.0042,"sa":0.2419},{"date":"2025-08-22","o":29800.0,"h":30450.0,"l":29800.0,"c":30475.0,"v":20373.0,"dr":0.0278,"sa":0.2434},{"date":"2025-08-25","o":30250.0,"h":30950.0,"l":30250.0,"c":30825.0,"v":12824.0,"dr":0.0115,"sa":0.2428},{"date":"2025-08-26","o":30875.0,"h":30925.0,"l":30550.0,"c":30900.0,"v":10750.0,"dr":0.0024,"sa":0.2424},{"date":"2025-08-27","o":30675.0,"h":31250.0,"l":30675.0,"c":31050.0,"v":8984.0,"dr":0.0049,"sa":0.2424},{"date":"2025-08-28","o":31000.0,"h":31000.0,"l":30525.0,"c":30625.0,"v":9290.0,"dr":-0.0137,"sa":0.2428},{"date":"2025-08-29","o":30600.0,"h":31000.0,"l":30100.0,"c":30800.0,"v":13474.0,"dr":0.0057,"sa":0.2429},{"date":"2025-09-01","o":31700.0,"h":31950.0,"l":30750.0,"c":31925.0,"v":3892.0,"dr":0.0365,"sa":0.2453},{"date":"2025-09-02","o":31425.0,"h":31425.0,"l":30825.0,"c":31025.0,"v":22328.0,"dr":-0.0282,"sa":0.2468},{"date":"2025-09-03","o":31000.0,"h":31125.0,"l":30750.0,"c":30925.0,"v":10589.0,"dr":-0.0032,"sa":0.2468},{"date":"2025-09-04","o":31050.0,"h":31550.0,"l":30950.0,"c":31450.0,"v":6414.0,"dr":0.017,"sa":0.2473},{"date":"2025-09-05","o":31550.0,"h":31875.0,"l":31375.0,"c":31650.0,"v":18390.0,"dr":0.0064,"sa":0.2473},{"date":"2025-09-08","o":32000.0,"h":33260.0,"l":32000.0,"c":32800.0,"v":10840.0,"dr":0.0363,"sa":0.2499},{"date":"2025-09-09","o":32860.0,"h":32980.0,"l":32640.0,"c":32980.0,"v":7632.0,"dr":0.0055,"sa":0.2497},{"date":"2025-09-10","o":32700.0,"h":32960.0,"l":32380.0,"c":32620.0,"v":30867.0,"dr":-0.0109,"sa":0.25},{"date":"2025-09-11","o":32580.0,"h":33500.0,"l":32580.0,"c":33520.0,"v":10243.0,"dr":0.0276,"sa":0.2513},{"date":"2025-09-12","o":33520.0,"h":34060.0,"l":33400.0,"c":34080.0,"v":17756.0,"dr":0.0167,"sa":0.2517},{"date":"2025-09-15","o":34080.0,"h":34500.0,"l":33820.0,"c":34500.0,"v":18264.0,"dr":0.0123,"sa":0.2506},{"date":"2025-09-16","o":34400.0,"h":34540.0,"l":33720.0,"c":33800.0,"v":22047.0,"dr":-0.0203,"sa":0.2507},{"date":"2025-09-17","o":33780.0,"h":34600.0,"l":33780.0,"c":34620.0,"v":11057.0,"dr":0.0243,"sa":0.2517},{"date":"2025-09-18","o":34540.0,"h":36400.0,"l":34540.0,"c":36160.0,"v":56454.0,"dr":0.0445,"sa":0.2553},{"date":"2025-09-19","o":36100.0,"h":36300.0,"l":35600.0,"c":36300.0,"v":20643.0,"dr":0.0039,"sa":0.2553},{"date":"2025-09-22","o":35320.0,"h":35320.0,"l":32720.0,"c":33260.0,"v":43369.0,"dr":-0.0837,"sa":0.2691},{"date":"2025-09-23","o":32460.0,"h":32900.0,"l":31940.0,"c":32840.0,"v":38224.0,"dr":-0.0126,"sa":0.2694},{"date":"2025-09-24","o":31860.0,"h":32440.0,"l":31760.0,"c":32100.0,"v":14004.0,"dr":-0.0225,"sa":0.2704},{"date":"2025-09-25","o":32100.0,"h":32260.0,"l":31760.0,"c":32300.0,"v":7213.0,"dr":0.0062,"sa":0.2705},{"date":"2025-09-26","o":32300.0,"h":34120.0,"l":32080.0,"c":34060.0,"v":103335.0,"dr":0.0545,"sa":0.2755},{"date":"2025-09-29","o":33920.0,"h":34660.0,"l":33820.0,"c":34660.0,"v":30337.0,"dr":0.0176,"sa":0.276},{"date":"2025-09-30","o":34660.0,"h":35840.0,"l":34200.0,"c":35840.0,"v":151290.0,"dr":0.034,"sa":0.2779},{"date":"2025-10-01","o":35840.0,"h":36720.0,"l":35720.0,"c":36560.0,"v":17505.0,"dr":0.0201,"sa":0.2785},{"date":"2025-10-02","o":36720.0,"h":36860.0,"l":35840.0,"c":36160.0,"v":8763.0,"dr":-0.0109,"sa":0.2788},{"date":"2025-10-03","o":36520.0,"h":36520.0,"l":35640.0,"c":35520.0,"v":18920.0,"dr":-0.0177,"sa":0.2794},{"date":"2025-10-06","o":35700.0,"h":35780.0,"l":35260.0,"c":35360.0,"v":26061.0,"dr":-0.0045,"sa":0.2795},{"date":"2025-10-07","o":35360.0,"h":36360.0,"l":35360.0,"c":36200.0,"v":11506.0,"dr":0.0238,"sa":0.2804},{"date":"2025-10-08","o":36420.0,"h":36640.0,"l":35960.0,"c":36180.0,"v":11572.0,"dr":-0.0006,"sa":0.2803},{"date":"2025-10-09","o":36220.0,"h":36420.0,"l":33600.0,"c":33700.0,"v":36283.0,"dr":-0.0685,"sa":0.2889},{"date":"2025-10-13","o":33260.0,"h":33260.0,"l":31820.0,"c":33100.0,"v":20706.0,"dr":-0.0178,"sa":0.2895},{"date":"2025-10-14","o":32820.0,"h":34440.0,"l":32500.0,"c":34180.0,"v":55262.0,"dr":0.0326,"sa":0.2909},{"date":"2025-10-15","o":34160.0,"h":34520.0,"l":33300.0,"c":33820.0,"v":36353.0,"dr":-0.0105,"sa":0.2911},{"date":"2025-10-16","o":33360.0,"h":34480.0,"l":33360.0,"c":34300.0,"v":16923.0,"dr":0.0142,"sa":0.2909},{"date":"2025-10-17","o":34320.0,"h":35880.0,"l":34020.0,"c":35800.0,"v":6968.0,"dr":0.0437,"sa":0.2939},{"date":"2025-10-20","o":35980.0,"h":36720.0,"l":35720.0,"c":36600.0,"v":18156.0,"dr":0.0223,"sa":0.2946},{"date":"2025-10-21","o":36600.0,"h":37920.0,"l":36360.0,"c":37800.0,"v":41747.0,"dr":0.0328,"sa":0.2957},{"date":"2025-10-22","o":37800.0,"h":37960.0,"l":37400.0,"c":37600.0,"v":23179.0,"dr":-0.0053,"sa":0.2955},{"date":"2025-10-23","o":37500.0,"h":37500.0,"l":36200.0,"c":36040.0,"v":32110.0,"dr":-0.0415,"sa":0.2986},{"date":"2025-10-24","o":36500.0,"h":37160.0,"l":36180.0,"c":36980.0,"v":36735.0,"dr":0.0261,"sa":0.2994},{"date":"2025-10-27","o":34360.0,"h":34800.0,"l":32360.0,"c":34680.0,"v":36873.0,"dr":-0.0622,"sa":0.306},{"date":"2025-10-28","o":35240.0,"h":35760.0,"l":35080.0,"c":35500.0,"v":40575.0,"dr":0.0236,"sa":0.3068},{"date":"2025-10-29","o":35500.0,"h":35740.0,"l":35180.0,"c":35340.0,"v":13416.0,"dr":-0.0045,"sa":0.3067},{"date":"2025-10-30","o":35300.0,"h":35760.0,"l":35260.0,"c":35540.0,"v":11139.0,"dr":0.0057,"sa":0.3067},{"date":"2025-10-31","o":35660.0,"h":35920.0,"l":35280.0,"c":35900.0,"v":17949.0,"dr":0.0101,"sa":0.3063},{"date":"2025-11-03","o":35880.0,"h":36100.0,"l":35400.0,"c":36140.0,"v":29086.0,"dr":0.0067,"sa":0.3062},{"date":"2025-11-04","o":36140.0,"h":36140.0,"l":35400.0,"c":35720.0,"v":13421.0,"dr":-0.0116,"sa":0.3058},{"date":"2025-11-05","o":35720.0,"h":35720.0,"l":35180.0,"c":35420.0,"v":13092.0,"dr":-0.0084,"sa":0.3059},{"date":"2025-11-06","o":35680.0,"h":35800.0,"l":35040.0,"c":35320.0,"v":18784.0,"dr":-0.0028,"sa":0.3059},{"date":"2025-11-07","o":35020.0,"h":35400.0,"l":34500.0,"c":34640.0,"v":14611.0,"dr":-0.0193,"sa":0.3066},{"date":"2025-11-10","o":34660.0,"h":35100.0,"l":34500.0,"c":35100.0,"v":16759.0,"dr":0.0133,"sa":0.3066},{"date":"2025-11-11","o":35000.0,"h":35420.0,"l":34780.0,"c":35400.0,"v":11260.0,"dr":0.0085,"sa":0.3061},{"date":"2025-11-12","o":35500.0,"h":35720.0,"l":35240.0,"c":35720.0,"v":6832.0,"dr":0.009,"sa":0.3061},{"date":"2025-11-13","o":35660.0,"h":35720.0,"l":35180.0,"c":35140.0,"v":7750.0,"dr":-0.0162,"sa":0.3064},{"date":"2025-11-14","o":35140.0,"h":35300.0,"l":34700.0,"c":35300.0,"v":6061.0,"dr":0.0046,"sa":0.3057},{"date":"2025-11-17","o":35300.0,"h":35300.0,"l":34500.0,"c":34500.0,"v":12478.0,"dr":-0.0227,"sa":0.3067},{"date":"2025-11-18","o":34520.0,"h":34520.0,"l":33920.0,"c":34020.0,"v":7270.0,"dr":-0.0139,"sa":0.307},{"date":"2025-11-19","o":34100.0,"h":34260.0,"l":33680.0,"c":34020.0,"v":40391.0,"dr":0.0,"sa":0.307},{"date":"2025-11-21","o":34340.0,"h":35120.0,"l":34120.0,"c":34960.0,"v":16456.0,"dr":0.0276,"sa":0.3081},{"date":"2025-11-25","o":34900.0,"h":35960.0,"l":34620.0,"c":35920.0,"v":8001.0,"dr":0.0275,"sa":0.309},{"date":"2025-11-26","o":35920.0,"h":36500.0,"l":35740.0,"c":36500.0,"v":11823.0,"dr":0.0161,"sa":0.3093},{"date":"2025-11-27","o":36500.0,"h":37000.0,"l":36100.0,"c":36200.0,"v":3189.0,"dr":-0.0082,"sa":0.3086},{"date":"2025-11-28","o":36200.0,"h":36600.0,"l":35900.0,"c":36480.0,"v":12159.0,"dr":0.0077,"sa":0.3077},{"date":"2025-12-01","o":36320.0,"h":36320.0,"l":35740.0,"c":36000.0,"v":10304.0,"dr":-0.0132,"sa":0.3079},{"date":"2025-12-02","o":36120.0,"h":36320.0,"l":35900.0,"c":36240.0,"v":9446.0,"dr":0.0067,"sa":0.3075},{"date":"2025-12-03","o":36200.0,"h":36600.0,"l":35920.0,"c":36260.0,"v":4413.0,"dr":0.0006,"sa":0.3075},{"date":"2025-12-04","o":36000.0,"h":36380.0,"l":35500.0,"c":36140.0,"v":9998.0,"dr":-0.0033,"sa":0.3072},{"date":"2025-12-05","o":36140.0,"h":36440.0,"l":35820.0,"c":36320.0,"v":8054.0,"dr":0.005,"sa":0.3072},{"date":"2025-12-09","o":36300.0,"h":36380.0,"l":35720.0,"c":35880.0,"v":11153.0,"dr":-0.0121,"sa":0.3075},{"date":"2025-12-10","o":36000.0,"h":36260.0,"l":35680.0,"c":36280.0,"v":7209.0,"dr":0.0111,"sa":0.3076},{"date":"2025-12-11","o":36600.0,"h":36860.0,"l":36080.0,"c":36720.0,"v":10538.0,"dr":0.0121,"sa":0.3078},{"date":"2025-12-12","o":36800.0,"h":36960.0,"l":36540.0,"c":36840.0,"v":7325.0,"dr":0.0033,"sa":0.3076},{"date":"2025-12-15","o":36840.0,"h":37180.0,"l":36720.0,"c":37000.0,"v":14286.0,"dr":0.0043,"sa":0.3076},{"date":"2025-12-16","o":36800.0,"h":37480.0,"l":36800.0,"c":37180.0,"v":11954.0,"dr":0.0049,"sa":0.3076},{"date":"2025-12-17","o":37480.0,"h":37500.0,"l":37140.0,"c":37420.0,"v":16920.0,"dr":0.0065,"sa":0.3071},{"date":"2025-12-18","o":37800.0,"h":37800.0,"l":36900.0,"c":37180.0,"v":9193.0,"dr":-0.0064,"sa":0.3062},{"date":"2025-12-19","o":37100.0,"h":37360.0,"l":36620.0,"c":37340.0,"v":6820.0,"dr":0.0043,"sa":0.306},{"date":"2025-12-22","o":37600.0,"h":37600.0,"l":36800.0,"c":37420.0,"v":7061.0,"dr":0.0021,"sa":0.306},{"date":"2025-12-23","o":37500.0,"h":37700.0,"l":36920.0,"c":36900.0,"v":24582.0,"dr":-0.0139,"sa":0.3063},{"date":"2025-12-24","o":36920.0,"h":37240.0,"l":36880.0,"c":37080.0,"v":12280.0,"dr":0.0049,"sa":0.3062},{"date":"2025-12-26","o":37200.0,"h":37740.0,"l":36640.0,"c":36820.0,"v":18715.0,"dr":-0.007,"sa":0.3063},{"date":"2025-12-29","o":36860.0,"h":37460.0,"l":36820.0,"c":37060.0,"v":11598.0,"dr":0.0065,"sa":0.3053},{"date":"2025-12-30","o":37100.0,"h":37380.0,"l":36660.0,"c":36800.0,"v":25110.0,"dr":-0.007,"sa":0.3048},{"date":"2026-01-02","o":37000.0,"h":37320.0,"l":36600.0,"c":37360.0,"v":5746.0,"dr":0.0152,"sa":0.305},{"date":"2026-01-05","o":37500.0,"h":37940.0,"l":37000.0,"c":37820.0,"v":6866.0,"dr":0.0123,"sa":0.3044},{"date":"2026-01-06","o":37800.0,"h":38060.0,"l":37520.0,"c":37940.0,"v":7706.0,"dr":0.0032,"sa":0.3039},{"date":"2026-01-07","o":37940.0,"h":38220.0,"l":37660.0,"c":37700.0,"v":21177.0,"dr":-0.0063,"sa":0.304},{"date":"2026-01-08","o":37700.0,"h":37860.0,"l":37180.0,"c":37620.0,"v":6154.0,"dr":-0.0021,"sa":0.3039},{"date":"2026-01-09","o":38000.0,"h":38040.0,"l":37540.0,"c":37820.0,"v":5400.0,"dr":0.0053,"sa":0.3038},{"date":"2026-01-12","o":37900.0,"h":37960.0,"l":37460.0,"c":37940.0,"v":7776.0,"dr":0.0032,"sa":0.3036},{"date":"2026-01-13","o":37900.0,"h":38800.0,"l":37520.0,"c":37640.0,"v":19373.0,"dr":-0.0079,"sa":0.3036},{"date":"2026-01-14","o":37700.0,"h":38000.0,"l":37180.0,"c":37260.0,"v":12667.0,"dr":-0.0101,"sa":0.3035},{"date":"2026-01-15","o":37260.0,"h":37780.0,"l":37260.0,"c":37500.0,"v":3563.0,"dr":0.0064,"sa":0.3033},{"date":"2026-01-16","o":37620.0,"h":37620.0,"l":37280.0,"c":37580.0,"v":5395.0,"dr":0.0021,"sa":0.3033},{"date":"2026-01-19","o":37560.0,"h":37560.0,"l":36620.0,"c":37140.0,"v":2996.0,"dr":-0.0117,"sa":0.3036},{"date":"2026-01-20","o":37000.0,"h":37180.0,"l":36720.0,"c":36760.0,"v":11729.0,"dr":-0.0102,"sa":0.3038},{"date":"2026-01-21","o":36820.0,"h":37300.0,"l":36560.0,"c":37180.0,"v":9518.0,"dr":0.0114,"sa":0.3039},{"date":"2026-01-22","o":37000.0,"h":37500.0,"l":37000.0,"c":37320.0,"v":7940.0,"dr":0.0038,"sa":0.303},{"date":"2026-01-23","o":37300.0,"h":37300.0,"l":36880.0,"c":37220.0,"v":8429.0,"dr":-0.0027,"sa":0.303},{"date":"2026-01-26","o":37200.0,"h":37520.0,"l":37080.0,"c":37440.0,"v":8241.0,"dr":0.0059,"sa":0.3031},{"date":"2026-01-27","o":37300.0,"h":37440.0,"l":36920.0,"c":37000.0,"v":39254.0,"dr":-0.0118,"sa":0.3029},{"date":"2026-01-28","o":37000.0,"h":37160.0,"l":36880.0,"c":36940.0,"v":11114.0,"dr":-0.0016,"sa":0.3029},{"date":"2026-01-29","o":36940.0,"h":37180.0,"l":36740.0,"c":36940.0,"v":14725.0,"dr":0.0,"sa":0.3028},{"date":"2026-01-30","o":36800.0,"h":37020.0,"l":36400.0,"c":36620.0,"v":6138.0,"dr":-0.0087,"sa":0.3027},{"date":"2026-02-02","o":36900.0,"h":37040.0,"l":36580.0,"c":36880.0,"v":7202.0,"dr":0.0071,"sa":0.3026},{"date":"2026-02-03","o":37000.0,"h":37060.0,"l":36520.0,"c":36780.0,"v":5332.0,"dr":-0.0027,"sa":0.3026},{"date":"2026-02-04","o":36820.0,"h":37200.0,"l":36700.0,"c":37100.0,"v":6752.0,"dr":0.0087,"sa":0.3026},{"date":"2026-02-05","o":36780.0,"h":37080.0,"l":36600.0,"c":36800.0,"v":23545.0,"dr":-0.0081,"sa":0.3021},{"date":"2026-02-06","o":36900.0,"h":37480.0,"l":36820.0,"c":37220.0,"v":10722.0,"dr":0.0114,"sa":0.3021},{"date":"2026-02-09","o":37460.0,"h":37500.0,"l":36980.0,"c":37160.0,"v":5986.0,"dr":-0.0016,"sa":0.3021},{"date":"2026-02-10","o":36800.0,"h":37260.0,"l":36760.0,"c":37120.0,"v":13792.0,"dr":-0.0011,"sa":0.3021},{"date":"2026-02-11","o":37100.0,"h":37280.0,"l":36720.0,"c":36980.0,"v":5075.0,"dr":-0.0038,"sa":0.3022},{"date":"2026-02-12","o":36840.0,"h":37060.0,"l":36360.0,"c":36400.0,"v":5176.0,"dr":-0.0157,"sa":0.3026},{"date":"2026-02-13","o":36160.0,"h":36700.0,"l":36140.0,"c":36520.0,"v":5966.0,"dr":0.0033,"sa":0.3026},{"date":"2026-02-18","o":36840.0,"h":36840.0,"l":36100.0,"c":36000.0,"v":9010.0,"dr":-0.0142,"sa":0.3029},{"date":"2026-02-19","o":36320.0,"h":36320.0,"l":35660.0,"c":35660.0,"v":6320.0,"dr":-0.0094,"sa":0.3031},{"date":"2026-02-20","o":35620.0,"h":36140.0,"l":35620.0,"c":35860.0,"v":9183.0,"dr":0.0056,"sa":0.303},{"date":"2026-02-23","o":35540.0,"h":35780.0,"l":35080.0,"c":35220.0,"v":5411.0,"dr":-0.0178,"sa":0.3036},{"date":"2026-02-24","o":35220.0,"h":35780.0,"l":35120.0,"c":35640.0,"v":8041.0,"dr":0.0119,"sa":0.3036},{"date":"2026-02-25","o":35840.0,"h":36480.0,"l":35600.0,"c":36480.0,"v":23737.0,"dr":0.0236,"sa":0.3043},{"date":"2026-02-26","o":36500.0,"h":37700.0,"l":36360.0,"c":36660.0,"v":12243.0,"dr":0.0049,"sa":0.3043},{"date":"2026-02-27","o":36520.0,"h":36520.0,"l":35700.0,"c":35680.0,"v":12566.0,"dr":-0.0267,"sa":0.3055},{"date":"2026-03-02","o":35500.0,"h":36020.0,"l":35460.0,"c":35760.0,"v":14303.0,"dr":0.0022,"sa":0.3055},{"date":"2026-03-03","o":35820.0,"h":36120.0,"l":35080.0,"c":36120.0,"v":8910.0,"dr":0.0101,"sa":0.3047},{"date":"2026-03-04","o":36100.0,"h":36100.0,"l":35540.0,"c":35820.0,"v":30800.0,"dr":-0.0083,"sa":0.304},{"date":"2026-03-05","o":35660.0,"h":35720.0,"l":35120.0,"c":35200.0,"v":6092.0,"dr":-0.0173,"sa":0.3045},{"date":"2026-03-06","o":35200.0,"h":35320.0,"l":34860.0,"c":35220.0,"v":5945.0,"dr":0.0006,"sa":0.3043},{"date":"2026-03-09","o":35220.0,"h":35280.0,"l":34520.0,"c":35120.0,"v":16626.0,"dr":-0.0028,"sa":0.3037},{"date":"2026-03-10","o":35000.0,"h":35320.0,"l":34880.0,"c":35020.0,"v":7652.0,"dr":-0.0028,"sa":0.3037},{"date":"2026-03-11","o":35200.0,"h":35200.0,"l":34460.0,"c":34600.0,"v":11084.0,"dr":-0.012,"sa":0.304},{"date":"2026-03-12","o":34400.0,"h":34480.0,"l":34080.0,"c":34120.0,"v":5225.0,"dr":-0.0139,"sa":0.3043},{"date":"2026-03-13","o":34280.0,"h":34380.0,"l":34000.0,"c":34320.0,"v":26297.0,"dr":0.0059,"sa":0.3044},{"date":"2026-03-16","o":34280.0,"h":34640.0,"l":34280.0,"c":34500.0,"v":5378.0,"dr":0.0052,"sa":0.3043},{"date":"2026-03-17","o":34640.0,"h":34880.0,"l":34520.0,"c":34600.0,"v":9602.0,"dr":0.0029,"sa":0.3042},{"date":"2026-03-18","o":34480.0,"h":34700.0,"l":33940.0,"c":34080.0,"v":7579.0,"dr":-0.015,"sa":0.3042},{"date":"2026-03-19","o":33980.0,"h":34060.0,"l":33660.0,"c":33900.0,"v":9598.0,"dr":-0.0053,"sa":0.3043},{"date":"2026-03-20","o":33900.0,"h":33940.0,"l":33380.0,"c":33600.0,"v":7060.0,"dr":-0.0088,"sa":0.3038},{"date":"2026-03-23","o":33920.0,"h":34100.0,"l":33720.0,"c":33820.0,"v":5579.0,"dr":0.0065,"sa":0.3037},{"date":"2026-03-25","o":34060.0,"h":34140.0,"l":33600.0,"c":33740.0,"v":31579.0,"dr":-0.0024,"sa":0.3037},{"date":"2026-03-26","o":33700.0,"h":33700.0,"l":33200.0,"c":33280.0,"v":6212.0,"dr":-0.0136,"sa":0.3038},{"date":"2026-03-27","o":32980.0,"h":33440.0,"l":32960.0,"c":33400.0,"v":38849.0,"dr":0.0036,"sa":0.3032},{"date":"2026-03-30","o":33460.0,"h":33680.0,"l":33300.0,"c":33560.0,"v":21527.0,"dr":0.0048,"sa":0.3024},{"date":"2026-03-31","o":33700.0,"h":34220.0,"l":33500.0,"c":34020.0,"v":20817.0,"dr":0.0137,"sa":0.3011},{"date":"2026-04-01","o":34380.0,"h":34780.0,"l":34240.0,"c":34680.0,"v":13014.0,"dr":0.0194,"sa":0.3017},{"date":"2026-04-06","o":34800.0,"h":34800.0,"l":34300.0,"c":34500.0,"v":17903.0,"dr":-0.0052,"sa":0.3017},{"date":"2026-04-07","o":34600.0,"h":34680.0,"l":34360.0,"c":34600.0,"v":11594.0,"dr":0.0029,"sa":0.3017},{"date":"2026-04-08","o":34600.0,"h":35500.0,"l":34600.0,"c":35460.0,"v":8781.0,"dr":0.0249,"sa":0.3023},{"date":"2026-04-09","o":35500.0,"h":35740.0,"l":35220.0,"c":35660.0,"v":9552.0,"dr":0.0056,"sa":0.3023},{"date":"2026-04-10","o":35660.0,"h":35660.0,"l":35240.0,"c":35380.0,"v":19662.0,"dr":-0.0079,"sa":0.3023},{"date":"2026-04-13","o":35300.0,"h":35360.0,"l":34920.0,"c":35380.0,"v":18848.0,"dr":0.0,"sa":0.3021},{"date":"2026-04-14","o":35260.0,"h":35760.0,"l":35120.0,"c":35560.0,"v":7145.0,"dr":0.0051,"sa":0.3016},{"date":"2026-04-15","o":35700.0,"h":35820.0,"l":35140.0,"c":35300.0,"v":5905.0,"dr":-0.0073,"sa":0.3017},{"date":"2026-04-16","o":35400.0,"h":35400.0,"l":35000.0,"c":35220.0,"v":3947.0,"dr":-0.0023,"sa":0.3001},{"date":"2026-04-17","o":35840.0,"h":36180.0,"l":35540.0,"c":36160.0,"v":11261.0,"dr":0.0267,"sa":0.2984},{"date":"2026-04-20","o":36180.0,"h":36300.0,"l":35980.0,"c":36280.0,"v":3158.0,"dr":0.0033,"sa":0.2983},{"date":"2026-04-21","o":36340.0,"h":36700.0,"l":36000.0,"c":36120.0,"v":5423.0,"dr":-0.0044,"sa":0.2983},{"date":"2026-04-22","o":36420.0,"h":36460.0,"l":36220.0,"c":36320.0,"v":15279.0,"dr":0.0055,"sa":0.2957},{"date":"2026-04-23","o":36320.0,"h":36540.0,"l":36180.0,"c":36460.0,"v":14765.0,"dr":0.0039,"sa":0.2958},{"date":"2026-04-24","o":36400.0,"h":36880.0,"l":36380.0,"c":36780.0,"v":9654.0,"dr":0.0088,"sa":0.2958},{"date":"2026-04-27","o":36900.0,"h":37400.0,"l":36740.0,"c":37400.0,"v":23787.0,"dr":0.0169,"sa":0.2905},{"date":"2026-04-28","o":37900.0,"h":37900.0,"l":36900.0,"c":36880.0,"v":13168.0,"dr":-0.0139,"sa":0.2906},{"date":"2026-04-29","o":36880.0,"h":36920.0,"l":36320.0,"c":36400.0,"v":7316.0,"dr":-0.013,"sa":0.2828},{"date":"2026-04-30","o":36420.0,"h":37340.0,"l":36400.0,"c":37140.0,"v":19914.0,"dr":0.0203,"sa":0.2699},{"date":"2026-05-04","o":37080.0,"h":37080.0,"l":36560.0,"c":36540.0,"v":17063.0,"dr":-0.0162,"sa":0.2649},{"date":"2026-05-05","o":36600.0,"h":36840.0,"l":36520.0,"c":36640.0,"v":5569.0,"dr":0.0027,"sa":0.2638},{"date":"2026-05-06","o":36640.0,"h":37060.0,"l":36640.0,"c":37040.0,"v":8684.0,"dr":0.0109,"sa":0.2625},{"date":"2026-05-07","o":37180.0,"h":37180.0,"l":36740.0,"c":36840.0,"v":8722.0,"dr":-0.0054,"sa":0.2626},{"date":"2026-05-08","o":37000.0,"h":37100.0,"l":36740.0,"c":36840.0,"v":18560.0,"dr":0.0,"sa":0.2626},{"date":"2026-05-11","o":36840.0,"h":37040.0,"l":36660.0,"c":36780.0,"v":8073.0,"dr":-0.0016,"sa":0.2626},{"date":"2026-05-12","o":36800.0,"h":37080.0,"l":36520.0,"c":36560.0,"v":11932.0,"dr":-0.006,"sa":0.2627},{"date":"2026-05-13","o":36800.0,"h":36920.0,"l":36500.0,"c":36900.0,"v":8043.0,"dr":0.0093,"sa":0.2604},{"date":"2026-05-14","o":37020.0,"h":37280.0,"l":36960.0,"c":37080.0,"v":9193.0,"dr":0.0049,"sa":0.2601},{"date":"2026-05-15","o":37000.0,"h":37060.0,"l":36800.0,"c":36800.0,"v":6560.0,"dr":-0.0076,"sa":0.2575},{"date":"2026-05-18","o":36780.0,"h":37020.0,"l":36640.0,"c":36900.0,"v":9538.0,"dr":0.0027,"sa":0.2575},{"date":"2026-05-19","o":36800.0,"h":37040.0,"l":36620.0,"c":36740.0,"v":3731.0,"dr":-0.0043,"sa":0.2574},{"date":"2026-05-20","o":36880.0,"h":37240.0,"l":36680.0,"c":37200.0,"v":5076.0,"dr":0.0125,"sa":0.2557},{"date":"2026-05-21","o":37220.0,"h":37340.0,"l":36960.0,"c":37140.0,"v":6280.0,"dr":-0.0016,"sa":0.2554},{"date":"2026-05-22","o":37180.0,"h":37740.0,"l":37180.0,"c":37660.0,"v":16369.0,"dr":0.014,"sa":0.2557},{"date":"2026-05-26","o":37700.0,"h":37860.0,"l":37440.0,"c":37620.0,"v":4563.0,"dr":-0.0011,"sa":0.2555},{"date":"2026-05-27","o":37640.0,"h":37780.0,"l":37500.0,"c":37500.0,"v":6126.0,"dr":-0.0032,"sa":0.2553},{"date":"2026-05-28","o":37540.0,"h":37680.0,"l":37260.0,"c":37540.0,"v":12590.0,"dr":0.0011,"sa":0.2553},{"date":"2026-05-29","o":37700.0,"h":38020.0,"l":37620.0,"c":37960.0,"v":11364.0,"dr":0.0112,"sa":0.2555},{"date":"2026-06-01","o":38000.0,"h":38240.0,"l":37720.0,"c":38140.0,"v":10425.0,"dr":0.0047,"sa":0.2541},{"date":"2026-06-02","o":37900.0,"h":38700.0,"l":37900.0,"c":38680.0,"v":6085.0,"dr":0.0142,"sa":0.2544},{"date":"2026-06-03","o":38560.0,"h":38640.0,"l":38340.0,"c":38480.0,"v":8185.0,"dr":-0.0052,"sa":0.2544},{"date":"2026-06-04","o":38780.0,"h":39180.0,"l":38780.0,"c":39100.0,"v":6267.0,"dr":0.0161,"sa":0.2545},{"date":"2026-06-05","o":38020.0,"h":41000.0,"l":38020.0,"c":38600.0,"v":11701.0,"dr":-0.0128,"sa":0.2523},{"date":"2026-06-08","o":38600.0,"h":38940.0,"l":38560.0,"c":38900.0,"v":11097.0,"dr":0.0078,"sa":0.2522},{"date":"2026-06-09","o":38960.0,"h":39000.0,"l":38220.0,"c":38500.0,"v":23154.0,"dr":-0.0103,"sa":0.2518},{"date":"2026-06-10","o":38480.0,"h":38500.0,"l":37720.0,"c":37720.0,"v":14903.0,"dr":-0.0203,"sa":0.2527},{"date":"2026-06-11","o":37900.0,"h":38200.0,"l":37420.0,"c":38000.0,"v":18323.0,"dr":0.0074,"sa":0.2526},{"date":"2026-06-12","o":38460.0,"h":38640.0,"l":38140.0,"c":38360.0,"v":3695.0,"dr":0.0095,"sa":0.2526},{"date":"2026-06-16","o":38600.0,"h":39240.0,"l":38600.0,"c":39120.0,"v":11657.0,"dr":0.0198,"sa":0.2532},{"date":"2026-06-17","o":39240.0,"h":39300.0,"l":38700.0,"c":38780.0,"v":6536.0,"dr":-0.0087,"sa":0.2532},{"date":"2026-06-18","o":39300.0,"h":39300.0,"l":38800.0,"c":39040.0,"v":15129.0,"dr":0.0067,"sa":0.2528},{"date":"2026-06-19","o":39960.0,"h":39980.0,"l":37520.0,"c":39160.0,"v":4407.0,"dr":0.0031,"sa":0.2527},{"date":"2026-06-22","o":39200.0,"h":39540.0,"l":39060.0,"c":39520.0,"v":10626.0,"dr":0.0092,"sa":0.2528},{"date":"2026-06-23","o":39520.0,"h":40260.0,"l":39260.0,"c":40060.0,"v":25337.0,"dr":0.0137,"sa":0.253},{"date":"2026-06-24","o":40180.0,"h":40560.0,"l":40100.0,"c":40280.0,"v":13394.0,"dr":0.0055,"sa":0.2531},{"date":"2026-06-25","o":40580.0,"h":40860.0,"l":40000.0,"c":40100.0,"v":14975.0,"dr":-0.0045,"sa":0.2525},{"date":"2026-06-26","o":40140.0,"h":40340.0,"l":39900.0,"c":40120.0,"v":6699.0,"dr":0.0005,"sa":0.2524},{"date":"2026-06-29","o":40300.0,"h":40660.0,"l":40000.0,"c":40400.0,"v":22099.0,"dr":0.007,"sa":0.252},{"date":"2026-06-30","o":40660.0,"h":40940.0,"l":40400.0,"c":40820.0,"v":10168.0,"dr":0.0104,"sa":0.2521},{"date":"2026-07-01","o":40960.0,"h":41460.0,"l":40760.0,"c":41000.0,"v":16475.0,"dr":0.0044,"sa":0.2511},{"date":"2026-07-02","o":41100.0,"h":41720.0,"l":40940.0,"c":41740.0,"v":9338.0,"dr":0.018,"sa":0.2515},{"date":"2026-07-03","o":42000.0,"h":42940.0,"l":41000.0,"c":42220.0,"v":2749.0,"dr":0.0115,"sa":0.2516},{"date":"2026-07-06","o":41960.0,"h":41960.0,"l":41240.0,"c":41660.0,"v":9725.0,"dr":-0.0133,"sa":0.2519},{"date":"2026-07-07","o":41600.0,"h":41860.0,"l":41440.0,"c":41700.0,"v":6779.0,"dr":0.001,"sa":0.2518},{"date":"2026-07-08","o":41700.0,"h":41700.0,"l":41000.0,"c":41100.0,"v":22481.0,"dr":-0.0144,"sa":0.2517},{"date":"2026-07-10","o":41360.0,"h":41360.0,"l":40980.0,"c":41180.0,"v":3834.0,"dr":0.0019,"sa":0.2503},{"date":"2026-07-13","o":41040.0,"h":41560.0,"l":41000.0,"c":41220.0,"v":14445.0,"dr":0.001,"sa":0.2503},{"date":"2026-07-14","o":41200.0,"h":41200.0,"l":40660.0,"c":40920.0,"v":5670.0,"dr":-0.0073,"sa":0.2504},{"date":"2026-07-15","o":41140.0,"h":41220.0,"l":40780.0,"c":41080.0,"v":7538.0,"dr":0.0039,"sa":0.2504},{"date":"2026-07-16","o":41100.0,"h":41340.0,"l":41000.0,"c":41140.0,"v":8555.0,"dr":0.0015,"sa":0.2492},{"date":"2026-07-17","o":40900.0,"h":41320.0,"l":40680.0,"c":41120.0,"v":3576.0,"dr":-0.0005,"sa":0.2485},{"date":"2026-07-20","o":41200.0,"h":41320.0,"l":40680.0,"c":40680.0,"v":7370.0,"dr":-0.0107,"sa":0.2484},{"date":"2026-07-21","o":40800.0,"h":41040.0,"l":40660.0,"c":40980.0,"v":13695.0,"dr":0.0074,"sa":0.2483},{"date":"2026-07-22","o":41000.0,"h":41240.0,"l":40920.0,"c":41100.0,"v":16115.0,"dr":0.0029,"sa":0.2474},{"date":"2026-07-23","o":40780.0,"h":40980.0,"l":40680.0,"c":41020.0,"v":7359.0,"dr":-0.0019,"sa":0.2462},{"date":"2026-07-24","o":41160.0,"h":41520.0,"l":40960.0,"c":41420.0,"v":5653.0,"dr":0.0098,"sa":0.2463},{"date":"2026-07-27","o":41940.0,"h":42040.0,"l":41480.0,"c":41640.0,"v":6017.0,"dr":0.0053,"sa":0.2459},{"date":"2026-07-28","o":41700.0,"h":42340.0,"l":41700.0,"c":42100.0,"v":17111.0,"dr":0.011,"sa":0.2461}]