[{"date":"2023-01-24","o":3060.0,"h":3068.0,"l":3027.5,"c":3033.0,"v":711.0,"dr":-0.0103,"sa":0.4142},{"date":"2023-01-25","o":3089.0,"h":3090.0,"l":3010.0,"c":3090.0,"v":3254.0,"dr":0.0188,"sa":0.4141},{"date":"2023-01-26","o":3078.5,"h":3148.5,"l":3078.5,"c":3147.5,"v":1244.0,"dr":0.0186,"sa":0.4124},{"date":"2023-01-27","o":3196.5,"h":3196.5,"l":3107.5,"c":3141.0,"v":1863.0,"dr":-0.0021,"sa":0.4122},{"date":"2023-01-30","o":3133.5,"h":3133.5,"l":3055.0,"c":3064.0,"v":2171.0,"dr":-0.0245,"sa":0.4128},{"date":"2023-01-31","o":3065.0,"h":3071.0,"l":3040.0,"c":3051.5,"v":8410.0,"dr":-0.0041,"sa":0.4125},{"date":"2023-02-01","o":3088.0,"h":3090.0,"l":3030.5,"c":3072.5,"v":2235.0,"dr":0.0069,"sa":0.4124},{"date":"2023-02-02","o":3071.0,"h":3127.0,"l":3023.0,"c":3049.5,"v":5287.0,"dr":-0.0075,"sa":0.4125},{"date":"2023-02-03","o":3064.0,"h":3064.0,"l":2987.0,"c":2995.0,"v":4217.0,"dr":-0.0179,"sa":0.4108},{"date":"2023-02-06","o":2991.0,"h":2991.0,"l":2904.5,"c":2952.5,"v":2365.0,"dr":-0.0142,"sa":0.4102},{"date":"2023-02-07","o":2920.0,"h":2985.0,"l":2920.0,"c":2966.5,"v":6189.0,"dr":0.0047,"sa":0.4102},{"date":"2023-02-08","o":2965.0,"h":2999.5,"l":2946.0,"c":2960.5,"v":6269.0,"dr":-0.002,"sa":0.4099},{"date":"2023-02-09","o":3049.0,"h":3049.0,"l":2992.0,"c":3015.0,"v":2448.0,"dr":0.0184,"sa":0.4103},{"date":"2023-02-10","o":3025.0,"h":3025.0,"l":2965.0,"c":2983.0,"v":1132.0,"dr":-0.0106,"sa":0.4104},{"date":"2023-02-13","o":2982.5,"h":3009.0,"l":2966.5,"c":3002.5,"v":5432.0,"dr":0.0065,"sa":0.4104},{"date":"2023-02-14","o":3040.0,"h":3041.0,"l":2975.0,"c":2992.5,"v":35032.0,"dr":-0.0033,"sa":0.4102},{"date":"2023-02-15","o":2950.0,"h":2962.0,"l":2936.0,"c":2956.0,"v":24069.0,"dr":-0.0122,"sa":0.4104},{"date":"2023-02-16","o":3000.0,"h":3010.0,"l":2950.0,"c":2970.5,"v":1829.0,"dr":0.0049,"sa":0.4103},{"date":"2023-02-17","o":2979.0,"h":2979.0,"l":2870.0,"c":2930.5,"v":4436.0,"dr":-0.0135,"sa":0.4106},{"date":"2023-02-22","o":2890.0,"h":2920.5,"l":2850.5,"c":2873.0,"v":1597.0,"dr":-0.0196,"sa":0.4107},{"date":"2023-02-23","o":2871.5,"h":2924.0,"l":2861.0,"c":2877.0,"v":2133.0,"dr":0.0014,"sa":0.4106},{"date":"2023-02-24","o":2864.0,"h":2864.0,"l":2800.0,"c":2818.5,"v":2471.0,"dr":-0.0203,"sa":0.4112},{"date":"2023-02-27","o":2861.5,"h":2861.5,"l":2807.5,"c":2817.5,"v":1424.0,"dr":-0.0004,"sa":0.411},{"date":"2023-02-28","o":2800.0,"h":2831.0,"l":2800.0,"c":2807.5,"v":4012.0,"dr":-0.0035,"sa":0.41},{"date":"2023-03-01","o":2857.0,"h":2885.0,"l":2857.0,"c":2884.0,"v":1539.0,"dr":0.0272,"sa":0.4053},{"date":"2023-03-02","o":2900.0,"h":2934.5,"l":2867.5,"c":2932.5,"v":1095.0,"dr":0.0168,"sa":0.3926},{"date":"2023-03-03","o":2934.0,"h":2955.0,"l":2925.0,"c":2947.5,"v":1755.0,"dr":0.0051,"sa":0.3925},{"date":"2023-03-06","o":2998.0,"h":2998.0,"l":2920.5,"c":2952.0,"v":1683.0,"dr":0.0015,"sa":0.391},{"date":"2023-03-07","o":2940.0,"h":2940.0,"l":2893.0,"c":2910.0,"v":3318.0,"dr":-0.0142,"sa":0.3913},{"date":"2023-03-08","o":2927.0,"h":2953.5,"l":2885.0,"c":2950.0,"v":7735.0,"dr":0.0137,"sa":0.3913},{"date":"2023-03-09","o":2950.0,"h":2968.5,"l":2931.0,"c":2945.5,"v":866.0,"dr":-0.0015,"sa":0.391},{"date":"2023-03-10","o":2906.5,"h":3000.0,"l":2906.5,"c":2968.0,"v":6772.0,"dr":0.0076,"sa":0.3902},{"date":"2023-03-13","o":2979.5,"h":3023.5,"l":2971.5,"c":3000.5,"v":8309.0,"dr":0.011,"sa":0.3872},{"date":"2023-03-14","o":3030.5,"h":3030.5,"l":2960.0,"c":2984.0,"v":3969.0,"dr":-0.0055,"sa":0.3873},{"date":"2023-03-15","o":2950.0,"h":2959.5,"l":2917.0,"c":2949.0,"v":4379.0,"dr":-0.0117,"sa":0.3876},{"date":"2023-03-16","o":2950.0,"h":3037.0,"l":2950.0,"c":3034.5,"v":2559.0,"dr":0.029,"sa":0.3884},{"date":"2023-03-17","o":3042.5,"h":3049.5,"l":3021.0,"c":3035.0,"v":2501.0,"dr":0.0002,"sa":0.3871},{"date":"2023-03-20","o":3050.0,"h":3067.5,"l":3027.5,"c":3035.5,"v":3988.0,"dr":0.0002,"sa":0.3858},{"date":"2023-03-21","o":3053.5,"h":3069.0,"l":3022.0,"c":3041.5,"v":658.0,"dr":0.002,"sa":0.3806},{"date":"2023-03-22","o":3085.0,"h":3085.0,"l":3007.0,"c":3051.5,"v":4514.0,"dr":0.0033,"sa":0.3788},{"date":"2023-03-23","o":3100.0,"h":3115.0,"l":3003.0,"c":3019.5,"v":2602.0,"dr":-0.0105,"sa":0.3643},{"date":"2023-03-27","o":3099.0,"h":3099.0,"l":2947.0,"c":3023.5,"v":2046.0,"dr":0.0013,"sa":0.3643},{"date":"2023-03-28","o":3024.0,"h":3060.5,"l":3024.0,"c":3049.5,"v":918.0,"dr":0.0086,"sa":0.3642},{"date":"2023-03-29","o":3050.0,"h":3108.0,"l":3050.0,"c":3091.0,"v":1543.0,"dr":0.0136,"sa":0.3641},{"date":"2023-03-30","o":3140.0,"h":3185.5,"l":3125.5,"c":3184.0,"v":2719.0,"dr":0.0301,"sa":0.3641},{"date":"2023-03-31","o":3200.0,"h":3214.5,"l":3175.0,"c":3208.0,"v":2266.0,"dr":0.0075,"sa":0.3641},{"date":"2023-04-03","o":3205.0,"h":3241.5,"l":3204.5,"c":3221.0,"v":3913.0,"dr":0.0041,"sa":0.3639},{"date":"2023-04-04","o":3220.0,"h":3258.5,"l":3219.0,"c":3234.0,"v":3201.0,"dr":0.004,"sa":0.3633},{"date":"2023-04-05","o":3300.0,"h":3300.0,"l":3193.5,"c":3209.0,"v":4346.0,"dr":-0.0077,"sa":0.3634},{"date":"2023-04-10","o":3201.5,"h":3213.0,"l":3167.5,"c":3190.0,"v":1111.0,"dr":-0.0059,"sa":0.3635},{"date":"2023-04-11","o":3190.5,"h":3220.5,"l":3171.0,"c":3171.5,"v":8728.0,"dr":-0.0058,"sa":0.363},{"date":"2023-04-12","o":3176.0,"h":3177.0,"l":3139.0,"c":3145.5,"v":9257.0,"dr":-0.0082,"sa":0.3631},{"date":"2023-04-13","o":3186.5,"h":3225.0,"l":3186.5,"c":3220.0,"v":4375.0,"dr":0.0237,"sa":0.3633},{"date":"2023-04-14","o":3200.0,"h":3221.5,"l":3190.0,"c":3212.0,"v":1804.0,"dr":-0.0025,"sa":0.3625},{"date":"2023-04-17","o":3212.0,"h":3282.5,"l":3211.5,"c":3263.5,"v":1416.0,"dr":0.016,"sa":0.3625},{"date":"2023-04-18","o":3279.5,"h":3394.5,"l":3279.5,"c":3389.5,"v":7353.0,"dr":0.0386,"sa":0.3643},{"date":"2023-04-19","o":3387.5,"h":3440.5,"l":3359.5,"c":3404.5,"v":8184.0,"dr":0.0044,"sa":0.3642},{"date":"2023-04-20","o":3429.5,"h":3441.0,"l":3385.0,"c":3440.0,"v":2041.0,"dr":0.0104,"sa":0.3639},{"date":"2023-04-21","o":3421.5,"h":3560.0,"l":3369.5,"c":3547.5,"v":2972.0,"dr":0.0312,"sa":0.365},{"date":"2023-04-24","o":3575.0,"h":3630.0,"l":3463.0,"c":3622.5,"v":7121.0,"dr":0.0211,"sa":0.3654},{"date":"2023-04-25","o":3629.5,"h":3700.0,"l":3545.5,"c":3547.5,"v":16656.0,"dr":-0.0207,"sa":0.3652},{"date":"2023-04-26","o":3667.0,"h":3667.0,"l":3484.0,"c":3599.0,"v":7137.0,"dr":0.0145,"sa":0.3653},{"date":"2023-04-27","o":3615.0,"h":3627.0,"l":3544.0,"c":3556.5,"v":2773.0,"dr":-0.0118,"sa":0.3653},{"date":"2023-04-28","o":3624.0,"h":3624.0,"l":3535.0,"c":3551.0,"v":64442.0,"dr":-0.0015,"sa":0.365},{"date":"2023-05-02","o":3639.0,"h":3639.0,"l":3509.5,"c":3551.5,"v":1531.0,"dr":0.0001,"sa":0.3645},{"date":"2023-05-03","o":3599.0,"h":3599.0,"l":3446.5,"c":3457.0,"v":7852.0,"dr":-0.0266,"sa":0.3656},{"date":"2023-05-04","o":3460.5,"h":3524.0,"l":3460.5,"c":3504.0,"v":1358.0,"dr":0.0136,"sa":0.3658},{"date":"2023-05-05","o":3517.5,"h":3600.0,"l":3479.5,"c":3600.0,"v":1388.0,"dr":0.0274,"sa":0.3664},{"date":"2023-05-08","o":3600.0,"h":3614.0,"l":3572.0,"c":3611.5,"v":2365.0,"dr":0.0032,"sa":0.3664},{"date":"2023-05-09","o":3600.5,"h":3600.5,"l":3541.0,"c":3553.0,"v":2016.0,"dr":-0.0162,"sa":0.3669},{"date":"2023-05-10","o":3586.5,"h":3586.5,"l":3506.5,"c":3540.5,"v":12005.0,"dr":-0.0035,"sa":0.3669},{"date":"2023-05-11","o":3508.5,"h":3554.5,"l":3485.0,"c":3539.0,"v":1236.0,"dr":-0.0004,"sa":0.3668},{"date":"2023-05-12","o":3524.5,"h":3621.5,"l":3500.0,"c":3600.5,"v":13637.0,"dr":0.0174,"sa":0.367},{"date":"2023-05-15","o":3665.0,"h":3760.0,"l":3635.0,"c":3729.5,"v":2395.0,"dr":0.0358,"sa":0.3671},{"date":"2023-05-16","o":3718.5,"h":3784.5,"l":3698.0,"c":3760.5,"v":3668.0,"dr":0.0083,"sa":0.3672},{"date":"2023-05-17","o":3780.5,"h":3791.5,"l":3754.0,"c":3790.5,"v":5556.0,"dr":0.008,"sa":0.3648},{"date":"2023-05-18","o":3800.0,"h":3871.5,"l":3758.5,"c":3864.5,"v":1701.0,"dr":0.0195,"sa":0.365},{"date":"2023-05-19","o":3908.0,"h":3908.0,"l":3831.0,"c":3852.5,"v":749.0,"dr":-0.0031,"sa":0.3647},{"date":"2023-05-22","o":3855.5,"h":3904.5,"l":3852.5,"c":3885.0,"v":1757.0,"dr":0.0084,"sa":0.3647},{"date":"2023-05-23","o":4000.0,"h":4000.0,"l":3819.0,"c":3825.0,"v":2768.0,"dr":-0.0154,"sa":0.3625},{"date":"2023-05-24","o":3841.5,"h":3844.5,"l":3766.5,"c":3785.0,"v":1273.0,"dr":-0.0105,"sa":0.3626},{"date":"2023-05-29","o":3786.0,"h":3929.5,"l":3786.0,"c":3899.5,"v":866.0,"dr":0.0303,"sa":0.3631},{"date":"2023-05-30","o":3853.0,"h":3854.0,"l":3735.0,"c":3763.0,"v":1620.0,"dr":-0.035,"sa":0.365},{"date":"2023-05-31","o":3741.5,"h":3755.5,"l":3695.0,"c":3739.5,"v":1274.0,"dr":-0.0062,"sa":0.3651},{"date":"2023-06-01","o":3760.5,"h":3869.5,"l":3760.5,"c":3864.5,"v":778.0,"dr":0.0334,"sa":0.3664},{"date":"2023-06-02","o":3888.5,"h":3945.0,"l":3878.0,"c":3932.5,"v":2900.0,"dr":0.0176,"sa":0.3664},{"date":"2023-06-05","o":3948.0,"h":3948.0,"l":3891.5,"c":3921.5,"v":2772.0,"dr":-0.0028,"sa":0.3656},{"date":"2023-06-06","o":3950.0,"h":3955.0,"l":3900.0,"c":3950.5,"v":7720.0,"dr":0.0074,"sa":0.3657},{"date":"2023-06-07","o":3950.0,"h":3950.0,"l":3885.0,"c":3890.5,"v":12216.0,"dr":-0.0152,"sa":0.363},{"date":"2023-06-08","o":3950.0,"h":3972.0,"l":3934.5,"c":3972.0,"v":1145.0,"dr":0.0209,"sa":0.3605},{"date":"2023-06-09","o":3950.0,"h":4008.0,"l":3950.0,"c":3990.0,"v":1829.0,"dr":0.0045,"sa":0.3604},{"date":"2023-06-12","o":3990.0,"h":4012.0,"l":3965.0,"c":4006.5,"v":7087.0,"dr":0.0041,"sa":0.3604},{"date":"2023-06-13","o":4009.0,"h":4062.5,"l":4009.0,"c":4039.0,"v":5406.0,"dr":0.0081,"sa":0.36},{"date":"2023-06-14","o":4039.0,"h":4089.5,"l":4039.0,"c":4070.5,"v":2950.0,"dr":0.0078,"sa":0.36},{"date":"2023-06-15","o":4136.0,"h":4161.0,"l":4105.5,"c":4156.5,"v":4285.0,"dr":0.0211,"sa":0.3604},{"date":"2023-06-16","o":4195.0,"h":4200.5,"l":4135.0,"c":4143.5,"v":4927.0,"dr":-0.0031,"sa":0.3605},{"date":"2023-06-21","o":4070.0,"h":4071.0,"l":4000.0,"c":4052.0,"v":9930.0,"dr":-0.0221,"sa":0.3613},{"date":"2023-06-22","o":4030.0,"h":4082.0,"l":4015.0,"c":4078.5,"v":7221.0,"dr":0.0065,"sa":0.3607},{"date":"2023-06-23","o":4032.5,"h":4070.0,"l":3999.0,"c":4059.0,"v":5922.0,"dr":-0.0048,"sa":0.3606},{"date":"2023-06-26","o":4122.0,"h":4122.0,"l":4002.0,"c":4006.5,"v":6858.0,"dr":-0.0129,"sa":0.3605},{"date":"2023-06-27","o":4010.0,"h":4070.5,"l":4010.0,"c":4045.5,"v":3234.0,"dr":0.0097,"sa":0.3605},{"date":"2023-06-28","o":4045.0,"h":4045.0,"l":3969.5,"c":3989.0,"v":2704.0,"dr":-0.014,"sa":0.3606},{"date":"2023-06-29","o":4148.0,"h":4148.0,"l":3948.5,"c":3972.5,"v":2684.0,"dr":-0.0041,"sa":0.3606},{"date":"2023-06-30","o":3980.0,"h":4068.5,"l":3980.0,"c":4065.5,"v":11690.0,"dr":0.0234,"sa":0.3598},{"date":"2023-07-03","o":4145.0,"h":4228.0,"l":4055.5,"c":4180.0,"v":8140.0,"dr":0.0282,"sa":0.3607},{"date":"2023-07-04","o":4200.0,"h":4200.0,"l":4002.0,"c":4134.5,"v":3123.0,"dr":-0.0109,"sa":0.3606},{"date":"2023-07-05","o":4102.5,"h":4102.5,"l":4040.5,"c":4061.0,"v":16155.0,"dr":-0.0178,"sa":0.36},{"date":"2023-07-06","o":4025.0,"h":4025.5,"l":3988.5,"c":4002.0,"v":17761.0,"dr":-0.0145,"sa":0.3599},{"date":"2023-07-07","o":4010.0,"h":4100.0,"l":4010.0,"c":4077.5,"v":4789.0,"dr":0.0189,"sa":0.3601},{"date":"2023-07-10","o":4200.0,"h":4200.0,"l":4041.5,"c":4060.0,"v":15605.0,"dr":-0.0043,"sa":0.3602},{"date":"2023-07-11","o":4130.0,"h":4130.0,"l":4066.5,"c":4105.5,"v":2348.0,"dr":0.0112,"sa":0.3599},{"date":"2023-07-12","o":4108.0,"h":4215.0,"l":4108.0,"c":4214.5,"v":25912.0,"dr":0.0265,"sa":0.3416},{"date":"2023-07-13","o":4245.0,"h":4352.0,"l":4245.0,"c":4349.5,"v":31051.0,"dr":0.032,"sa":0.3416},{"date":"2023-07-14","o":4355.0,"h":4443.5,"l":4321.0,"c":4434.0,"v":4108.0,"dr":0.0194,"sa":0.3419},{"date":"2023-07-17","o":4458.0,"h":4458.0,"l":4365.5,"c":4374.0,"v":3273.0,"dr":-0.0135,"sa":0.3327},{"date":"2023-07-18","o":4380.0,"h":4384.5,"l":4280.5,"c":4299.0,"v":11585.0,"dr":-0.0171,"sa":0.3328},{"date":"2023-07-19","o":4305.0,"h":4325.5,"l":4281.5,"c":4303.0,"v":2847.0,"dr":0.0009,"sa":0.33},{"date":"2023-07-20","o":4324.5,"h":4324.5,"l":4275.0,"c":4292.5,"v":3311.0,"dr":-0.0024,"sa":0.3286},{"date":"2023-07-21","o":4300.0,"h":4322.0,"l":4270.0,"c":4312.0,"v":2415.0,"dr":0.0045,"sa":0.3285},{"date":"2023-07-24","o":4322.0,"h":4388.0,"l":4297.0,"c":4385.5,"v":4757.0,"dr":0.017,"sa":0.3288},{"date":"2023-07-25","o":4390.0,"h":4489.5,"l":4390.0,"c":4473.5,"v":2692.0,"dr":0.0201,"sa":0.3286},{"date":"2023-07-26","o":4513.0,"h":4513.0,"l":4467.5,"c":4503.0,"v":4859.0,"dr":0.0066,"sa":0.3282},{"date":"2023-07-27","o":4550.0,"h":4550.0,"l":4446.5,"c":4459.5,"v":2615.0,"dr":-0.0097,"sa":0.3278},{"date":"2023-07-28","o":4550.0,"h":4598.5,"l":4549.5,"c":4596.5,"v":2743.0,"dr":0.0307,"sa":0.3289},{"date":"2023-07-31","o":4600.0,"h":4647.0,"l":4583.5,"c":4640.5,"v":3722.0,"dr":0.0096,"sa":0.3179},{"date":"2023-08-01","o":4652.0,"h":4657.5,"l":4610.5,"c":4649.5,"v":5496.0,"dr":0.0019,"sa":0.3154},{"date":"2023-08-02","o":4607.5,"h":4607.5,"l":4561.0,"c":4596.0,"v":3473.0,"dr":-0.0115,"sa":0.3151},{"date":"2023-08-03","o":2927.0,"h":2953.5,"l":2885.0,"c":2950.0,"v":7735.0,"dr":-0.3581,"sa":0.4789},{"date":"2023-08-04","o":4829.0,"h":4960.0,"l":4697.5,"c":4757.0,"v":8813.0,"dr":0.6125,"sa":0.7764},{"date":"2023-08-07","o":4786.0,"h":4849.5,"l":4753.5,"c":4833.5,"v":8187.0,"dr":0.0161,"sa":0.774},{"date":"2023-08-08","o":4818.5,"h":4869.5,"l":4764.0,"c":4785.5,"v":6710.0,"dr":-0.0099,"sa":0.7701},{"date":"2023-08-09","o":4871.5,"h":4871.5,"l":4722.0,"c":4742.0,"v":9036.0,"dr":-0.0091,"sa":0.7685},{"date":"2023-08-10","o":4880.0,"h":4880.0,"l":4800.0,"c":4806.0,"v":5874.0,"dr":0.0135,"sa":0.7682},{"date":"2023-08-11","o":4806.0,"h":4806.0,"l":4690.0,"c":4756.5,"v":4761.0,"dr":-0.0103,"sa":0.7683},{"date":"2023-08-14","o":5009.5,"h":5176.0,"l":5009.5,"c":5159.0,"v":12097.0,"dr":0.0846,"sa":0.7723},{"date":"2023-08-15","o":5176.0,"h":5471.0,"l":5159.0,"c":5442.0,"v":3138.0,"dr":0.0549,"sa":0.7733},{"date":"2023-08-16","o":5557.0,"h":5583.0,"l":5454.5,"c":5569.0,"v":4466.0,"dr":0.0233,"sa":0.7735},{"date":"2023-08-17","o":5645.0,"h":5776.0,"l":5612.5,"c":5773.0,"v":3579.0,"dr":0.0366,"sa":0.7742},{"date":"2023-08-18","o":5749.5,"h":5751.0,"l":5650.0,"c":5733.5,"v":6601.0,"dr":-0.0068,"sa":0.7742},{"date":"2023-08-22","o":5733.5,"h":5766.5,"l":5689.5,"c":5718.5,"v":3141.0,"dr":-0.0026,"sa":0.7742},{"date":"2023-08-23","o":5800.0,"h":5873.5,"l":5777.0,"c":5835.0,"v":4841.0,"dr":0.0204,"sa":0.7743},{"date":"2023-08-24","o":5904.5,"h":5948.5,"l":5840.0,"c":5918.5,"v":3971.0,"dr":0.0143,"sa":0.7739},{"date":"2023-08-25","o":5920.0,"h":6010.5,"l":5918.5,"c":6008.0,"v":2031.0,"dr":0.0151,"sa":0.7739},{"date":"2023-08-28","o":6010.0,"h":6202.0,"l":6010.0,"c":6187.0,"v":4490.0,"dr":0.0298,"sa":0.7742},{"date":"2023-08-29","o":6249.0,"h":6405.0,"l":6220.0,"c":6383.0,"v":3249.0,"dr":0.0317,"sa":0.7747},{"date":"2023-08-30","o":6638.0,"h":6638.0,"l":6229.0,"c":6347.5,"v":5309.0,"dr":-0.0056,"sa":0.7744},{"date":"2023-08-31","o":6348.5,"h":6348.5,"l":6080.0,"c":6105.0,"v":3299.0,"dr":-0.0382,"sa":0.7757},{"date":"2023-09-01","o":6241.0,"h":6241.0,"l":6035.5,"c":6061.5,"v":2517.0,"dr":-0.0071,"sa":0.7757},{"date":"2023-09-04","o":6250.0,"h":6575.0,"l":6000.0,"c":6040.5,"v":1804.0,"dr":-0.0035,"sa":0.7758},{"date":"2023-09-05","o":6041.0,"h":6042.5,"l":5882.0,"c":5949.5,"v":2314.0,"dr":-0.0151,"sa":0.7756},{"date":"2023-09-06","o":6249.5,"h":6249.5,"l":5931.5,"c":5971.0,"v":1848.0,"dr":0.0036,"sa":0.7754},{"date":"2023-09-07","o":5970.0,"h":5970.0,"l":5700.0,"c":5703.0,"v":3650.0,"dr":-0.0449,"sa":0.777},{"date":"2023-09-08","o":5708.0,"h":5770.0,"l":5672.5,"c":5733.5,"v":3842.0,"dr":0.0053,"sa":0.777},{"date":"2023-09-11","o":5823.0,"h":5823.0,"l":5706.5,"c":5779.0,"v":16292.0,"dr":0.0079,"sa":0.7762},{"date":"2023-09-12","o":6000.0,"h":6000.0,"l":5722.0,"c":5792.5,"v":8095.0,"dr":0.0023,"sa":0.7728},{"date":"2023-09-13","o":5727.0,"h":5846.5,"l":5727.0,"c":5788.5,"v":4913.0,"dr":-0.0007,"sa":0.7724},{"date":"2023-09-14","o":5800.0,"h":5854.5,"l":5796.5,"c":5823.0,"v":2082.0,"dr":0.006,"sa":0.7724},{"date":"2023-09-15","o":5888.5,"h":5888.5,"l":5745.0,"c":5770.0,"v":3366.0,"dr":-0.0091,"sa":0.7724},{"date":"2023-09-18","o":5545.5,"h":5787.5,"l":5545.5,"c":5744.0,"v":2414.0,"dr":-0.0045,"sa":0.7725},{"date":"2023-09-19","o":5744.0,"h":5744.5,"l":5684.5,"c":5726.5,"v":3293.0,"dr":-0.003,"sa":0.7725},{"date":"2023-09-20","o":5720.0,"h":5803.0,"l":5720.0,"c":5739.0,"v":3611.0,"dr":0.0022,"sa":0.7718},{"date":"2023-09-21","o":5713.0,"h":5760.0,"l":5651.0,"c":5718.0,"v":4767.0,"dr":-0.0037,"sa":0.7718},{"date":"2023-09-22","o":5742.0,"h":5835.0,"l":5742.0,"c":5779.5,"v":6480.0,"dr":0.0108,"sa":0.7714},{"date":"2023-09-25","o":5800.0,"h":5835.5,"l":5740.0,"c":5834.5,"v":8846.0,"dr":0.0095,"sa":0.7714},{"date":"2023-09-26","o":5850.0,"h":5889.0,"l":5781.0,"c":5838.0,"v":4865.0,"dr":0.0006,"sa":0.7713},{"date":"2023-09-27","o":5868.0,"h":5982.0,"l":5868.0,"c":5974.0,"v":7648.0,"dr":0.0233,"sa":0.7714},{"date":"2023-09-28","o":5920.5,"h":6222.0,"l":5920.5,"c":6191.0,"v":7225.0,"dr":0.0363,"sa":0.772},{"date":"2023-09-29","o":6322.5,"h":6351.0,"l":6120.0,"c":6258.5,"v":7974.0,"dr":0.0109,"sa":0.7719},{"date":"2023-10-02","o":6200.0,"h":6333.0,"l":6200.0,"c":6280.5,"v":4453.0,"dr":0.0035,"sa":0.7711},{"date":"2023-10-03","o":6277.5,"h":6277.5,"l":6234.0,"c":6241.0,"v":138.0,"dr":-0.0063,"sa":0.7711},{"date":"2023-10-04","o":6476.0,"h":6743.0,"l":6430.0,"c":6715.0,"v":4424.0,"dr":0.0759,"sa":0.7738},{"date":"2023-10-05","o":6750.0,"h":7191.0,"l":6205.0,"c":6496.5,"v":2468.0,"dr":-0.0325,"sa":0.7747},{"date":"2023-10-06","o":6660.0,"h":6870.0,"l":6500.0,"c":6510.0,"v":3838.0,"dr":0.0021,"sa":0.7741},{"date":"2023-10-09","o":6775.0,"h":6775.0,"l":6515.0,"c":6632.5,"v":2509.0,"dr":0.0188,"sa":0.7742},{"date":"2023-10-10","o":6632.5,"h":7521.0,"l":6632.5,"c":7169.0,"v":3413.0,"dr":0.0809,"sa":0.7778},{"date":"2023-10-11","o":7610.0,"h":7610.0,"l":6947.0,"c":7119.0,"v":4680.0,"dr":-0.007,"sa":0.7776},{"date":"2023-10-12","o":7110.0,"h":7451.0,"l":7110.0,"c":7230.0,"v":5396.0,"dr":0.0156,"sa":0.7777},{"date":"2023-10-17","o":7400.0,"h":7612.0,"l":7241.0,"c":7311.5,"v":4333.0,"dr":0.0113,"sa":0.7774},{"date":"2023-10-18","o":7450.0,"h":7459.0,"l":7050.0,"c":7110.5,"v":6049.0,"dr":-0.0275,"sa":0.7755},{"date":"2023-10-19","o":7406.5,"h":7406.5,"l":7050.0,"c":7137.0,"v":4980.0,"dr":0.0037,"sa":0.7755},{"date":"2023-10-20","o":7400.0,"h":7500.0,"l":7137.0,"c":7500.0,"v":7937.0,"dr":0.0509,"sa":0.7767},{"date":"2023-10-23","o":7200.0,"h":7366.0,"l":6500.0,"c":6600.0,"v":3331.0,"dr":-0.12,"sa":0.7866},{"date":"2023-10-24","o":6864.0,"h":7277.5,"l":6172.5,"c":6788.0,"v":3415.0,"dr":0.0285,"sa":0.7869},{"date":"2023-10-25","o":6788.0,"h":6903.0,"l":6100.0,"c":6493.5,"v":1586.0,"dr":-0.0434,"sa":0.7882},{"date":"2023-10-26","o":6494.0,"h":6647.0,"l":6112.5,"c":6425.5,"v":1357.0,"dr":-0.0105,"sa":0.7881},{"date":"2023-10-27","o":6450.0,"h":6559.5,"l":6230.5,"c":6293.5,"v":1856.0,"dr":-0.0205,"sa":0.7885},{"date":"2023-10-30","o":6531.5,"h":6642.5,"l":6124.0,"c":6363.5,"v":1017.0,"dr":0.0111,"sa":0.7885},{"date":"2023-10-31","o":6618.0,"h":6618.0,"l":6180.0,"c":6615.5,"v":2073.0,"dr":0.0396,"sa":0.7885},{"date":"2023-11-01","o":6500.0,"h":6600.0,"l":6300.0,"c":6538.5,"v":3193.0,"dr":-0.0116,"sa":0.7886},{"date":"2023-11-02","o":6525.0,"h":6776.0,"l":6525.0,"c":6681.0,"v":3590.0,"dr":0.0218,"sa":0.7888},{"date":"2023-11-03","o":6780.0,"h":6806.5,"l":6613.0,"c":6738.0,"v":8135.0,"dr":0.0085,"sa":0.7887},{"date":"2023-11-07","o":6738.5,"h":6891.0,"l":6438.5,"c":6654.0,"v":3235.0,"dr":-0.0125,"sa":0.7888},{"date":"2023-11-08","o":6670.0,"h":6902.0,"l":6340.0,"c":6340.0,"v":3023.0,"dr":-0.0472,"sa":0.7905},{"date":"2023-11-09","o":6398.0,"h":6633.5,"l":6200.0,"c":6608.0,"v":2739.0,"dr":0.0423,"sa":0.7914},{"date":"2023-11-10","o":6501.5,"h":6869.0,"l":6450.0,"c":6712.0,"v":1839.0,"dr":0.0157,"sa":0.7913},{"date":"2023-11-13","o":6712.0,"h":6807.5,"l":6712.0,"c":6724.5,"v":1205.0,"dr":0.0019,"sa":0.7912},{"date":"2023-11-14","o":6772.0,"h":7119.0,"l":6772.0,"c":6881.0,"v":13063.0,"dr":0.0233,"sa":0.7909},{"date":"2023-11-15","o":6979.0,"h":7059.5,"l":6881.5,"c":6968.0,"v":5496.0,"dr":0.0126,"sa":0.7908},{"date":"2023-11-16","o":7246.0,"h":7246.0,"l":6783.0,"c":6827.0,"v":3978.0,"dr":-0.0202,"sa":0.7912},{"date":"2023-11-17","o":6819.0,"h":7352.5,"l":6680.0,"c":7173.5,"v":21282.0,"dr":0.0508,"sa":0.7923},{"date":"2023-11-21","o":7220.0,"h":8000.0,"l":6800.5,"c":6989.5,"v":2433.0,"dr":-0.0256,"sa":0.7921},{"date":"2023-11-22","o":7000.0,"h":8034.0,"l":6989.0,"c":7561.0,"v":17280.0,"dr":0.0818,"sa":0.7953},{"date":"2023-11-23","o":7979.0,"h":7979.0,"l":7162.0,"c":7650.0,"v":7626.0,"dr":0.0118,"sa":0.7952},{"date":"2023-11-24","o":7990.0,"h":7990.0,"l":7304.0,"c":7632.0,"v":12956.0,"dr":-0.0024,"sa":0.7939},{"date":"2023-11-27","o":7632.0,"h":7632.0,"l":6519.0,"c":6903.5,"v":3323.0,"dr":-0.0955,"sa":0.8002},{"date":"2023-11-28","o":7000.0,"h":7350.0,"l":6323.5,"c":6647.0,"v":1802.0,"dr":-0.0372,"sa":0.8006},{"date":"2023-11-29","o":6510.0,"h":6740.0,"l":6382.0,"c":6526.0,"v":3902.0,"dr":-0.0182,"sa":0.8009},{"date":"2023-11-30","o":6500.0,"h":6673.0,"l":6254.0,"c":6631.5,"v":2371.0,"dr":0.0162,"sa":0.8004},{"date":"2023-12-01","o":6800.0,"h":7260.0,"l":6627.0,"c":7240.0,"v":6744.0,"dr":0.0918,"sa":0.8051},{"date":"2023-12-04","o":7000.0,"h":7500.0,"l":6801.5,"c":6966.0,"v":6420.0,"dr":-0.0378,"sa":0.8035},{"date":"2023-12-05","o":7080.0,"h":7150.0,"l":6620.0,"c":7100.5,"v":2760.0,"dr":0.0193,"sa":0.8028},{"date":"2023-12-06","o":7200.0,"h":7439.0,"l":7000.0,"c":7364.5,"v":5355.0,"dr":0.0372,"sa":0.8013},{"date":"2023-12-07","o":7600.0,"h":7886.0,"l":7298.5,"c":7812.5,"v":9541.0,"dr":0.0608,"sa":0.803},{"date":"2023-12-11","o":8100.0,"h":8100.0,"l":7501.0,"c":7862.5,"v":4066.0,"dr":0.0064,"sa":0.8025},{"date":"2023-12-12","o":7861.0,"h":8261.5,"l":7674.5,"c":8139.0,"v":2798.0,"dr":0.0352,"sa":0.803},{"date":"2023-12-13","o":8100.0,"h":8600.0,"l":7371.5,"c":8098.0,"v":4120.0,"dr":-0.005,"sa":0.8031},{"date":"2023-12-14","o":8100.0,"h":8560.0,"l":7777.5,"c":8131.5,"v":5549.0,"dr":0.0041,"sa":0.803},{"date":"2023-12-15","o":8456.0,"h":8500.0,"l":7904.0,"c":7994.0,"v":7803.0,"dr":-0.0169,"sa":0.8029},{"date":"2023-12-18","o":8313.5,"h":8400.0,"l":7478.5,"c":7603.0,"v":4269.0,"dr":-0.0489,"sa":0.8045},{"date":"2023-12-19","o":7835.0,"h":8000.0,"l":7598.5,"c":7666.0,"v":21976.0,"dr":0.0083,"sa":0.8042},{"date":"2023-12-20","o":7660.0,"h":7660.0,"l":7319.0,"c":7355.0,"v":2850.0,"dr":-0.0406,"sa":0.8055},{"date":"2023-12-21","o":7500.0,"h":7600.0,"l":7240.0,"c":7523.5,"v":5823.0,"dr":0.0229,"sa":0.8054},{"date":"2023-12-22","o":7400.0,"h":7600.5,"l":7320.5,"c":7428.0,"v":4171.0,"dr":-0.0127,"sa":0.8054},{"date":"2023-12-26","o":7725.0,"h":7725.0,"l":7075.0,"c":7187.0,"v":7512.0,"dr":-0.0324,"sa":0.8062},{"date":"2023-12-27","o":7090.0,"h":7388.5,"l":6900.0,"c":7019.5,"v":28368.0,"dr":-0.0233,"sa":0.8067},{"date":"2023-12-28","o":7100.0,"h":7650.5,"l":7020.0,"c":7608.0,"v":2520.0,"dr":0.0838,"sa":0.8105},{"date":"2023-12-29","o":7750.0,"h":8298.0,"l":7522.5,"c":7897.0,"v":23533.0,"dr":0.038,"sa":0.8112},{"date":"2024-01-02","o":7900.0,"h":8034.0,"l":7301.0,"c":7951.0,"v":6264.0,"dr":0.0068,"sa":0.8109},{"date":"2024-01-03","o":7900.0,"h":8320.0,"l":7627.0,"c":8318.0,"v":7608.0,"dr":0.0462,"sa":0.8119},{"date":"2024-01-04","o":8318.0,"h":8655.0,"l":8176.5,"c":8639.5,"v":6653.0,"dr":0.0387,"sa":0.8123},{"date":"2024-01-05","o":8750.0,"h":9011.0,"l":8500.0,"c":8994.5,"v":7918.0,"dr":0.0411,"sa":0.8126},{"date":"2024-01-08","o":9300.0,"h":9525.0,"l":8750.0,"c":9503.5,"v":5441.0,"dr":0.0566,"sa":0.8142},{"date":"2024-01-09","o":9700.0,"h":9700.0,"l":9284.5,"c":9358.0,"v":5577.0,"dr":-0.0153,"sa":0.8144},{"date":"2024-01-10","o":9800.0,"h":9800.0,"l":9157.0,"c":9259.0,"v":6680.0,"dr":-0.0106,"sa":0.8145},{"date":"2024-01-11","o":9600.0,"h":9629.0,"l":8935.0,"c":9018.0,"v":8315.0,"dr":-0.026,"sa":0.8147},{"date":"2024-01-12","o":9200.0,"h":9378.0,"l":8780.5,"c":9035.5,"v":7053.0,"dr":0.0019,"sa":0.814},{"date":"2024-01-15","o":9020.0,"h":9590.0,"l":8860.0,"c":9536.5,"v":1876.0,"dr":0.0554,"sa":0.8153},{"date":"2024-01-16","o":9600.0,"h":9702.0,"l":8909.5,"c":9303.0,"v":19069.0,"dr":-0.0245,"sa":0.8157},{"date":"2024-01-17","o":9300.0,"h":9706.5,"l":9000.5,"c":9589.5,"v":3975.0,"dr":0.0308,"sa":0.8159},{"date":"2024-01-18","o":9750.0,"h":10100.0,"l":9650.0,"c":9743.5,"v":44630.0,"dr":0.0161,"sa":0.8159},{"date":"2024-01-19","o":9800.0,"h":10161.0,"l":9700.0,"c":10024.0,"v":5468.0,"dr":0.0288,"sa":0.8162},{"date":"2024-01-22","o":10370.5,"h":10370.5,"l":9865.5,"c":9962.0,"v":3404.0,"dr":-0.0062,"sa":0.8162},{"date":"2024-01-23","o":9965.0,"h":10264.0,"l":9831.0,"c":9860.5,"v":6806.0,"dr":-0.0102,"sa":0.8158},{"date":"2024-01-24","o":10100.0,"h":10251.0,"l":9939.0,"c":10112.0,"v":5034.0,"dr":0.0255,"sa":0.8159},{"date":"2024-01-25","o":10516.5,"h":10538.0,"l":9950.0,"c":10001.0,"v":45977.0,"dr":-0.011,"sa":0.8155},{"date":"2024-01-26","o":10100.5,"h":10100.5,"l":9570.5,"c":9600.0,"v":5496.0,"dr":-0.0401,"sa":0.8166},{"date":"2024-01-29","o":9700.0,"h":9860.0,"l":9700.0,"c":9854.0,"v":3222.0,"dr":0.0265,"sa":0.816},{"date":"2024-01-30","o":9861.0,"h":9937.5,"l":9653.5,"c":9809.5,"v":7680.0,"dr":-0.0045,"sa":0.8161},{"date":"2024-01-31","o":9810.0,"h":9924.5,"l":9450.0,"c":9600.0,"v":23322.0,"dr":-0.0214,"sa":0.8153},{"date":"2024-02-01","o":9700.0,"h":10046.5,"l":9600.0,"c":10044.0,"v":4956.0,"dr":0.0462,"sa":0.8163},{"date":"2024-02-02","o":10035.0,"h":10247.0,"l":9910.0,"c":9961.5,"v":4943.0,"dr":-0.0082,"sa":0.8162},{"date":"2024-02-05","o":10000.0,"h":10228.5,"l":9803.5,"c":10009.0,"v":4291.0,"dr":0.0048,"sa":0.8161},{"date":"2024-02-06","o":10241.5,"h":10241.5,"l":9861.5,"c":9899.0,"v":9498.0,"dr":-0.011,"sa":0.8162},{"date":"2024-02-07","o":9899.0,"h":10294.0,"l":9880.5,"c":10040.0,"v":11980.0,"dr":0.0142,"sa":0.8162},{"date":"2024-02-08","o":10125.0,"h":10137.5,"l":9840.0,"c":9863.5,"v":10756.0,"dr":-0.0176,"sa":0.816},{"date":"2024-02-09","o":9913.5,"h":10004.0,"l":9733.5,"c":9788.5,"v":4473.0,"dr":-0.0076,"sa":0.816},{"date":"2024-02-14","o":9789.5,"h":9948.0,"l":9259.0,"c":9369.0,"v":4512.0,"dr":-0.0429,"sa":0.8175},{"date":"2024-02-15","o":9380.0,"h":9569.5,"l":9200.0,"c":9301.0,"v":2242.0,"dr":-0.0073,"sa":0.8175},{"date":"2024-02-16","o":9300.0,"h":9390.5,"l":8750.0,"c":8955.0,"v":4783.0,"dr":-0.0372,"sa":0.8183},{"date":"2024-02-19","o":8958.5,"h":9600.0,"l":8958.0,"c":9440.5,"v":1709.0,"dr":0.0542,"sa":0.8195},{"date":"2024-02-20","o":9500.0,"h":9500.0,"l":8931.0,"c":9102.5,"v":4857.0,"dr":-0.0358,"sa":0.8205},{"date":"2024-02-21","o":9193.0,"h":9193.0,"l":8950.0,"c":8996.0,"v":4544.0,"dr":-0.0117,"sa":0.8207},{"date":"2024-02-22","o":9187.0,"h":9187.0,"l":8760.5,"c":8885.5,"v":6272.0,"dr":-0.0123,"sa":0.8208},{"date":"2024-02-23","o":9000.0,"h":9058.5,"l":8750.5,"c":9040.0,"v":12527.0,"dr":0.0174,"sa":0.8207},{"date":"2024-02-26","o":9100.0,"h":9600.0,"l":8787.0,"c":8885.0,"v":8981.0,"dr":-0.0171,"sa":0.821},{"date":"2024-02-27","o":8885.0,"h":9004.0,"l":8794.5,"c":8813.5,"v":1980.0,"dr":-0.008,"sa":0.8211},{"date":"2024-02-28","o":8999.0,"h":8999.0,"l":8506.5,"c":8538.0,"v":8279.0,"dr":-0.0313,"sa":0.8217},{"date":"2024-02-29","o":8679.5,"h":8731.5,"l":8534.0,"c":8595.5,"v":3493.0,"dr":0.0067,"sa":0.8217},{"date":"2024-03-01","o":8731.0,"h":8939.5,"l":8600.0,"c":8828.5,"v":14576.0,"dr":0.0271,"sa":0.8218},{"date":"2024-03-04","o":8934.5,"h":8934.5,"l":8524.0,"c":8581.5,"v":3384.0,"dr":-0.028,"sa":0.8221},{"date":"2024-03-05","o":8600.0,"h":8624.5,"l":8345.0,"c":8342.5,"v":5676.0,"dr":-0.0279,"sa":0.8227},{"date":"2024-03-06","o":8431.0,"h":8530.0,"l":8190.0,"c":8291.5,"v":8090.0,"dr":-0.0061,"sa":0.8224},{"date":"2024-03-07","o":8200.0,"h":8449.0,"l":8190.0,"c":8408.5,"v":3710.0,"dr":0.0141,"sa":0.8224},{"date":"2024-03-08","o":8400.0,"h":8598.0,"l":8390.0,"c":8598.0,"v":4886.0,"dr":0.0225,"sa":0.8226},{"date":"2024-03-11","o":8598.5,"h":8598.5,"l":8340.5,"c":8395.5,"v":11884.0,"dr":-0.0236,"sa":0.8228},{"date":"2024-03-12","o":8400.0,"h":9122.5,"l":8400.0,"c":8876.5,"v":6654.0,"dr":0.0573,"sa":0.8244},{"date":"2024-03-13","o":8925.0,"h":9031.0,"l":8650.0,"c":8698.5,"v":5355.0,"dr":-0.0201,"sa":0.8248},{"date":"2024-03-14","o":8720.0,"h":8793.0,"l":8646.0,"c":8684.5,"v":3661.0,"dr":-0.0016,"sa":0.8248},{"date":"2024-03-15","o":8800.0,"h":8800.0,"l":8563.5,"c":8741.5,"v":13130.0,"dr":0.0066,"sa":0.8245},{"date":"2024-03-18","o":8741.5,"h":8830.0,"l":8713.0,"c":8787.0,"v":4473.0,"dr":0.0052,"sa":0.8245},{"date":"2024-03-19","o":8700.0,"h":8856.0,"l":8687.0,"c":8785.5,"v":5320.0,"dr":-0.0002,"sa":0.8245},{"date":"2024-03-20","o":8969.5,"h":9047.0,"l":8850.0,"c":9033.0,"v":14112.0,"dr":0.0282,"sa":0.8248},{"date":"2024-03-21","o":9123.0,"h":9159.0,"l":9026.5,"c":9042.0,"v":16216.0,"dr":0.001,"sa":0.8248},{"date":"2024-03-22","o":9100.0,"h":9100.0,"l":8915.5,"c":8979.5,"v":9150.0,"dr":-0.0069,"sa":0.8248},{"date":"2024-03-25","o":9000.0,"h":9050.0,"l":8844.5,"c":8858.0,"v":9496.0,"dr":-0.0135,"sa":0.8249},{"date":"2024-03-26","o":8955.0,"h":9041.0,"l":8840.0,"c":9001.5,"v":9145.0,"dr":0.0162,"sa":0.8246},{"date":"2024-03-27","o":9002.0,"h":9021.5,"l":8825.0,"c":8879.0,"v":5194.0,"dr":-0.0136,"sa":0.8248},{"date":"2024-04-03","o":8800.0,"h":8986.0,"l":8800.0,"c":8833.5,"v":14748.0,"dr":-0.0051,"sa":0.8248},{"date":"2024-04-04","o":8760.0,"h":9041.5,"l":8694.0,"c":8700.0,"v":6676.0,"dr":-0.0151,"sa":0.8251},{"date":"2024-04-05","o":8811.0,"h":8811.0,"l":8442.0,"c":8640.0,"v":6251.0,"dr":-0.0069,"sa":0.8252},{"date":"2024-04-08","o":8640.0,"h":8769.5,"l":8541.0,"c":8587.5,"v":7483.0,"dr":-0.0061,"sa":0.8251},{"date":"2024-04-09","o":8811.0,"h":8811.0,"l":8586.5,"c":8767.0,"v":19268.0,"dr":0.0209,"sa":0.8252},{"date":"2024-04-10","o":8715.0,"h":8715.0,"l":8557.0,"c":8626.0,"v":9350.0,"dr":-0.0161,"sa":0.8255},{"date":"2024-04-11","o":8595.0,"h":8736.0,"l":8595.0,"c":8705.5,"v":5973.0,"dr":0.0092,"sa":0.8255},{"date":"2024-04-12","o":8658.5,"h":8658.5,"l":8488.5,"c":8530.5,"v":3795.0,"dr":-0.0201,"sa":0.8255},{"date":"2024-04-15","o":8811.0,"h":8811.0,"l":8467.5,"c":8613.0,"v":4913.0,"dr":0.0097,"sa":0.8255},{"date":"2024-04-16","o":8586.0,"h":8607.0,"l":8474.0,"c":8537.0,"v":10815.0,"dr":-0.0088,"sa":0.8256},{"date":"2024-04-17","o":8537.0,"h":8600.5,"l":8407.5,"c":8421.0,"v":7671.0,"dr":-0.0136,"sa":0.8258},{"date":"2024-04-18","o":8500.0,"h":8513.5,"l":8393.5,"c":8498.0,"v":2393.0,"dr":0.0091,"sa":0.8258},{"date":"2024-04-19","o":8513.0,"h":8513.0,"l":8414.0,"c":8492.5,"v":8808.0,"dr":-0.0006,"sa":0.8257},{"date":"2024-04-22","o":8434.0,"h":8546.5,"l":8434.0,"c":8517.0,"v":2907.0,"dr":0.0029,"sa":0.8256},{"date":"2024-04-23","o":8534.0,"h":8593.5,"l":8500.5,"c":8534.0,"v":3334.0,"dr":0.002,"sa":0.8255},{"date":"2024-04-24","o":8600.0,"h":8609.0,"l":8515.0,"c":8584.5,"v":3491.0,"dr":0.0059,"sa":0.8253},{"date":"2024-04-25","o":8584.5,"h":8820.0,"l":8512.0,"c":8817.0,"v":10784.0,"dr":0.0271,"sa":0.8256},{"date":"2024-04-26","o":8600.0,"h":8985.0,"l":8600.0,"c":8944.0,"v":6381.0,"dr":0.0144,"sa":0.8256},{"date":"2024-04-29","o":8900.0,"h":9100.0,"l":8900.0,"c":9093.0,"v":7507.0,"dr":0.0167,"sa":0.825},{"date":"2024-04-30","o":9094.0,"h":9097.5,"l":8948.5,"c":8951.0,"v":7293.0,"dr":-0.0156,"sa":0.8252},{"date":"2024-05-02","o":8700.0,"h":9450.0,"l":8700.0,"c":9447.5,"v":9969.0,"dr":0.0555,"sa":0.8267},{"date":"2024-05-03","o":9550.0,"h":9576.0,"l":9412.0,"c":9523.0,"v":15057.0,"dr":0.008,"sa":0.8263},{"date":"2024-05-06","o":9547.0,"h":9547.0,"l":9324.0,"c":9441.5,"v":11114.0,"dr":-0.0086,"sa":0.8263},{"date":"2024-05-07","o":9600.0,"h":9600.0,"l":9237.0,"c":9277.5,"v":15988.0,"dr":-0.0174,"sa":0.8262},{"date":"2024-05-08","o":9140.0,"h":9270.5,"l":9073.0,"c":9073.0,"v":8553.0,"dr":-0.022,"sa":0.8266},{"date":"2024-05-09","o":9300.0,"h":9300.0,"l":9103.0,"c":9204.0,"v":2710.0,"dr":0.0144,"sa":0.8265},{"date":"2024-05-10","o":9200.0,"h":9294.5,"l":9137.0,"c":9162.0,"v":8423.0,"dr":-0.0046,"sa":0.8265},{"date":"2024-05-13","o":9170.0,"h":9286.5,"l":9170.0,"c":9226.5,"v":11837.0,"dr":0.007,"sa":0.8265},{"date":"2024-05-14","o":9311.0,"h":9382.5,"l":9227.0,"c":9357.0,"v":8350.0,"dr":0.0141,"sa":0.8259},{"date":"2024-05-15","o":9399.0,"h":9532.0,"l":9361.0,"c":9524.5,"v":8933.0,"dr":0.0179,"sa":0.826},{"date":"2024-05-16","o":9600.0,"h":9602.0,"l":9479.5,"c":9597.0,"v":25293.0,"dr":0.0076,"sa":0.8257},{"date":"2024-05-17","o":9600.0,"h":9713.5,"l":9600.0,"c":9675.5,"v":8914.0,"dr":0.0082,"sa":0.8257},{"date":"2024-05-20","o":10000.0,"h":10000.0,"l":9570.5,"c":9966.5,"v":19498.0,"dr":0.0301,"sa":0.8258},{"date":"2024-05-21","o":9935.0,"h":10423.0,"l":9910.0,"c":10390.0,"v":29007.0,"dr":0.0425,"sa":0.8266},{"date":"2024-05-22","o":10444.0,"h":10911.0,"l":10426.5,"c":10860.5,"v":45005.0,"dr":0.0453,"sa":0.8275},{"date":"2024-05-23","o":11000.0,"h":11183.5,"l":10582.5,"c":10776.0,"v":13654.0,"dr":-0.0078,"sa":0.8275},{"date":"2024-05-24","o":10766.0,"h":10953.5,"l":10376.0,"c":10629.5,"v":5959.0,"dr":-0.0136,"sa":0.8272},{"date":"2024-05-27","o":11000.0,"h":11000.0,"l":10100.0,"c":10862.0,"v":2032.0,"dr":0.0219,"sa":0.8274},{"date":"2024-05-28","o":10896.0,"h":10907.5,"l":10501.0,"c":10647.5,"v":7680.0,"dr":-0.0197,"sa":0.8277},{"date":"2024-05-29","o":10501.5,"h":10518.0,"l":10118.5,"c":10295.5,"v":37588.0,"dr":-0.0331,"sa":0.8285},{"date":"2024-05-30","o":10295.0,"h":10470.0,"l":9999.0,"c":10271.0,"v":6716.0,"dr":-0.0024,"sa":0.8285},{"date":"2024-05-31","o":10285.0,"h":10445.0,"l":10077.0,"c":10420.0,"v":6554.0,"dr":0.0145,"sa":0.8285},{"date":"2024-06-03","o":10500.0,"h":11500.0,"l":10500.0,"c":10998.5,"v":13785.0,"dr":0.0555,"sa":0.8298},{"date":"2024-06-04","o":11400.0,"h":11565.0,"l":10777.0,"c":10955.5,"v":9696.0,"dr":-0.0039,"sa":0.8297},{"date":"2024-06-05","o":11300.0,"h":11350.0,"l":10930.0,"c":11099.0,"v":9468.0,"dr":0.0131,"sa":0.8294},{"date":"2024-06-06","o":11000.0,"h":11249.5,"l":11000.0,"c":11069.0,"v":5961.0,"dr":-0.0027,"sa":0.8284},{"date":"2024-06-07","o":10850.0,"h":11158.5,"l":10850.0,"c":11049.5,"v":7117.0,"dr":-0.0018,"sa":0.8284},{"date":"2024-06-10","o":11060.5,"h":11231.5,"l":10960.5,"c":11076.0,"v":6727.0,"dr":0.0024,"sa":0.8279},{"date":"2024-06-11","o":11000.0,"h":11000.0,"l":10825.5,"c":10920.0,"v":3457.0,"dr":-0.0141,"sa":0.828},{"date":"2024-06-12","o":10947.0,"h":11232.5,"l":10943.0,"c":11000.0,"v":11523.0,"dr":0.0073,"sa":0.828},{"date":"2024-06-13","o":10860.0,"h":11000.0,"l":10420.5,"c":10774.0,"v":6229.0,"dr":-0.0205,"sa":0.8284},{"date":"2024-06-14","o":10800.0,"h":10834.5,"l":10563.5,"c":10725.5,"v":4072.0,"dr":-0.0045,"sa":0.8282},{"date":"2024-06-18","o":11000.0,"h":11000.0,"l":10770.5,"c":10902.0,"v":5865.0,"dr":0.0165,"sa":0.8281},{"date":"2024-06-19","o":10912.0,"h":11889.5,"l":10805.0,"c":11277.0,"v":2691.0,"dr":0.0344,"sa":0.8286},{"date":"2024-06-24","o":11400.0,"h":11690.0,"l":10805.0,"c":11246.5,"v":5535.0,"dr":-0.0027,"sa":0.8287},{"date":"2024-06-25","o":10900.0,"h":11221.5,"l":10900.0,"c":11206.0,"v":2859.0,"dr":-0.0036,"sa":0.8287},{"date":"2024-06-26","o":11207.0,"h":11437.5,"l":11156.5,"c":11431.5,"v":14736.0,"dr":0.0201,"sa":0.8289},{"date":"2024-06-27","o":11100.0,"h":11574.0,"l":11100.0,"c":11441.0,"v":8711.0,"dr":0.0008,"sa":0.8287},{"date":"2024-06-28","o":11698.5,"h":11699.0,"l":11442.0,"c":11512.5,"v":5668.0,"dr":0.0062,"sa":0.8287},{"date":"2024-07-01","o":11973.0,"h":12100.5,"l":11600.0,"c":12064.5,"v":10009.0,"dr":0.0479,"sa":0.8293},{"date":"2024-07-02","o":12080.0,"h":12439.0,"l":12080.0,"c":12242.5,"v":7707.0,"dr":0.0148,"sa":0.8294},{"date":"2024-07-03","o":12500.0,"h":12500.0,"l":12006.0,"c":12489.0,"v":4401.0,"dr":0.0201,"sa":0.8294},{"date":"2024-07-04","o":12500.0,"h":12759.0,"l":12300.5,"c":12562.5,"v":3655.0,"dr":0.0059,"sa":0.8292},{"date":"2024-07-05","o":12603.0,"h":12603.0,"l":12097.0,"c":12196.0,"v":17451.0,"dr":-0.0292,"sa":0.8299},{"date":"2024-07-08","o":12300.0,"h":12368.0,"l":12064.0,"c":12142.5,"v":5486.0,"dr":-0.0044,"sa":0.8298},{"date":"2024-07-10","o":12200.0,"h":12300.0,"l":12025.0,"c":12275.0,"v":5507.0,"dr":0.0109,"sa":0.8297},{"date":"2024-07-11","o":12300.0,"h":12575.0,"l":12250.0,"c":12550.0,"v":7874.0,"dr":0.0224,"sa":0.8297},{"date":"2024-07-12","o":12600.0,"h":12825.0,"l":12600.0,"c":12750.0,"v":10349.0,"dr":0.0159,"sa":0.8295},{"date":"2024-07-15","o":12575.0,"h":12575.0,"l":11450.0,"c":11600.0,"v":8282.0,"dr":-0.0902,"sa":0.8348},{"date":"2024-07-16","o":11700.0,"h":11700.0,"l":11000.0,"c":11425.0,"v":7435.0,"dr":-0.0151,"sa":0.8348},{"date":"2024-07-17","o":11425.0,"h":11500.0,"l":11225.0,"c":11400.0,"v":4467.0,"dr":-0.0022,"sa":0.8345},{"date":"2024-07-18","o":11625.0,"h":11625.0,"l":11375.0,"c":11425.0,"v":4807.0,"dr":0.0022,"sa":0.8344},{"date":"2024-07-19","o":11450.0,"h":11450.0,"l":11275.0,"c":11400.0,"v":67683.0,"dr":-0.0022,"sa":0.8344},{"date":"2024-07-22","o":11600.0,"h":11600.0,"l":11400.0,"c":11500.0,"v":8291.0,"dr":0.0088,"sa":0.8344},{"date":"2024-07-23","o":11425.0,"h":11500.0,"l":11325.0,"c":11400.0,"v":12709.0,"dr":-0.0087,"sa":0.8343},{"date":"2024-07-24","o":11400.0,"h":11400.0,"l":11225.0,"c":11275.0,"v":6341.0,"dr":-0.011,"sa":0.834},{"date":"2024-07-25","o":11025.0,"h":11300.0,"l":11025.0,"c":11150.0,"v":14918.0,"dr":-0.0111,"sa":0.834},{"date":"2024-07-26","o":11300.0,"h":11300.0,"l":11075.0,"c":11150.0,"v":10596.0,"dr":0.0,"sa":0.8338},{"date":"2024-07-29","o":11325.0,"h":11325.0,"l":10875.0,"c":10900.0,"v":11286.0,"dr":-0.0224,"sa":0.834},{"date":"2024-07-30","o":10825.0,"h":10950.0,"l":10575.0,"c":10650.0,"v":7394.0,"dr":-0.0229,"sa":0.8344},{"date":"2024-07-31","o":10700.0,"h":11125.0,"l":10650.0,"c":11050.0,"v":10703.0,"dr":0.0376,"sa":0.835},{"date":"2024-08-01","o":11150.0,"h":11225.0,"l":10925.0,"c":11050.0,"v":6803.0,"dr":0.0,"sa":0.8351},{"date":"2024-08-02","o":11000.0,"h":11050.0,"l":10800.0,"c":11000.0,"v":9262.0,"dr":-0.0045,"sa":0.835},{"date":"2024-08-05","o":10775.0,"h":10925.0,"l":10575.0,"c":10800.0,"v":12887.0,"dr":-0.0182,"sa":0.8352},{"date":"2024-08-06","o":10875.0,"h":10950.0,"l":10775.0,"c":10875.0,"v":6604.0,"dr":0.0069,"sa":0.8352},{"date":"2024-08-07","o":11100.0,"h":11100.0,"l":10825.0,"c":10850.0,"v":3470.0,"dr":-0.0023,"sa":0.8351},{"date":"2024-08-08","o":11025.0,"h":11075.0,"l":10925.0,"c":10900.0,"v":4759.0,"dr":0.0046,"sa":0.8347},{"date":"2024-08-09","o":11000.0,"h":11050.0,"l":10825.0,"c":10950.0,"v":5923.0,"dr":0.0046,"sa":0.8347},{"date":"2024-08-12","o":11000.0,"h":11000.0,"l":10800.0,"c":10875.0,"v":4121.0,"dr":-0.0068,"sa":0.8348},{"date":"2024-08-13","o":10900.0,"h":10900.0,"l":10750.0,"c":10825.0,"v":3765.0,"dr":-0.0046,"sa":0.8347},{"date":"2024-08-14","o":10600.0,"h":10825.0,"l":10600.0,"c":10750.0,"v":12688.0,"dr":-0.0069,"sa":0.7511},{"date":"2024-08-15","o":11075.0,"h":11075.0,"l":10750.0,"c":11025.0,"v":2495.0,"dr":0.0256,"sa":0.4404},{"date":"2024-08-16","o":11075.0,"h":11275.0,"l":11000.0,"c":11200.0,"v":2679.0,"dr":0.0159,"sa":0.4404},{"date":"2024-08-19","o":11400.0,"h":11400.0,"l":11250.0,"c":11300.0,"v":4268.0,"dr":0.0089,"sa":0.4402},{"date":"2024-08-20","o":11450.0,"h":11450.0,"l":11150.0,"c":11275.0,"v":16847.0,"dr":-0.0022,"sa":0.4401},{"date":"2024-08-21","o":11225.0,"h":11325.0,"l":11225.0,"c":11300.0,"v":6316.0,"dr":0.0022,"sa":0.44},{"date":"2024-08-22","o":11300.0,"h":11325.0,"l":11100.0,"c":11150.0,"v":2606.0,"dr":-0.0133,"sa":0.4401},{"date":"2024-08-23","o":11200.0,"h":11350.0,"l":11200.0,"c":11350.0,"v":2637.0,"dr":0.0179,"sa":0.4328},{"date":"2024-08-26","o":11500.0,"h":11500.0,"l":11150.0,"c":11275.0,"v":4787.0,"dr":-0.0066,"sa":0.4298},{"date":"2024-08-27","o":11300.0,"h":11325.0,"l":11175.0,"c":11300.0,"v":2901.0,"dr":0.0022,"sa":0.4293},{"date":"2024-08-28","o":11300.0,"h":11325.0,"l":11150.0,"c":11250.0,"v":6274.0,"dr":-0.0044,"sa":0.4281},{"date":"2024-08-29","o":11200.0,"h":11300.0,"l":11125.0,"c":11175.0,"v":73303.0,"dr":-0.0067,"sa":0.4281},{"date":"2024-08-30","o":11400.0,"h":11400.0,"l":11075.0,"c":11300.0,"v":4423.0,"dr":0.0112,"sa":0.4281},{"date":"2024-09-02","o":11450.0,"h":11900.0,"l":10900.0,"c":11575.0,"v":2742.0,"dr":0.0243,"sa":0.4283},{"date":"2024-09-03","o":11275.0,"h":11275.0,"l":11050.0,"c":11100.0,"v":5431.0,"dr":-0.041,"sa":0.4304},{"date":"2024-09-04","o":11150.0,"h":11175.0,"l":10950.0,"c":11050.0,"v":2475.0,"dr":-0.0045,"sa":0.4303},{"date":"2024-09-05","o":11000.0,"h":11075.0,"l":10800.0,"c":10850.0,"v":6160.0,"dr":-0.0181,"sa":0.4299},{"date":"2024-09-06","o":10850.0,"h":10850.0,"l":10475.0,"c":10550.0,"v":4610.0,"dr":-0.0276,"sa":0.43},{"date":"2024-09-09","o":10700.0,"h":10700.0,"l":10375.0,"c":10500.0,"v":4654.0,"dr":-0.0047,"sa":0.43},{"date":"2024-09-10","o":10700.0,"h":10700.0,"l":10350.0,"c":10525.0,"v":3992.0,"dr":0.0024,"sa":0.4281},{"date":"2024-09-11","o":10400.0,"h":10625.0,"l":10350.0,"c":10575.0,"v":3095.0,"dr":0.0048,"sa":0.4279},{"date":"2024-09-12","o":10525.0,"h":10750.0,"l":10525.0,"c":10750.0,"v":3738.0,"dr":0.0165,"sa":0.4281},{"date":"2024-09-13","o":10825.0,"h":10825.0,"l":10650.0,"c":10750.0,"v":4071.0,"dr":0.0,"sa":0.4278},{"date":"2024-09-16","o":10800.0,"h":10800.0,"l":10575.0,"c":10625.0,"v":38508.0,"dr":-0.0116,"sa":0.428},{"date":"2024-09-17","o":10700.0,"h":10825.0,"l":10625.0,"c":10675.0,"v":16431.0,"dr":0.0047,"sa":0.4253},{"date":"2024-09-18","o":10650.0,"h":10750.0,"l":10550.0,"c":10625.0,"v":5022.0,"dr":-0.0047,"sa":0.4254},{"date":"2024-09-19","o":10700.0,"h":10750.0,"l":10650.0,"c":10675.0,"v":13155.0,"dr":0.0047,"sa":0.4254},{"date":"2024-09-20","o":10675.0,"h":10750.0,"l":10550.0,"c":10675.0,"v":3515.0,"dr":0.0,"sa":0.4254},{"date":"2024-09-23","o":10625.0,"h":10875.0,"l":10625.0,"c":10825.0,"v":6303.0,"dr":0.0141,"sa":0.4255},{"date":"2024-09-24","o":10975.0,"h":11175.0,"l":10975.0,"c":11125.0,"v":9228.0,"dr":0.0277,"sa":0.4262},{"date":"2024-09-25","o":11175.0,"h":11175.0,"l":11000.0,"c":11025.0,"v":17020.0,"dr":-0.009,"sa":0.4262},{"date":"2024-09-26","o":11350.0,"h":11525.0,"l":11325.0,"c":11475.0,"v":12841.0,"dr":0.0408,"sa":0.4278},{"date":"2024-09-27","o":11400.0,"h":11625.0,"l":11400.0,"c":11500.0,"v":14547.0,"dr":0.0022,"sa":0.4278},{"date":"2024-09-30","o":11500.0,"h":11500.0,"l":11200.0,"c":11375.0,"v":10379.0,"dr":-0.0109,"sa":0.428},{"date":"2024-10-01","o":11600.0,"h":11600.0,"l":11300.0,"c":11525.0,"v":13602.0,"dr":0.0132,"sa":0.4281},{"date":"2024-10-02","o":11825.0,"h":11825.0,"l":11600.0,"c":11700.0,"v":12991.0,"dr":0.0152,"sa":0.4282},{"date":"2024-10-03","o":11600.0,"h":11600.0,"l":11400.0,"c":11475.0,"v":12550.0,"dr":-0.0192,"sa":0.4287},{"date":"2024-10-04","o":11500.0,"h":11550.0,"l":11450.0,"c":11550.0,"v":13317.0,"dr":0.0065,"sa":0.4287},{"date":"2024-10-07","o":11550.0,"h":11650.0,"l":11475.0,"c":11600.0,"v":9738.0,"dr":0.0043,"sa":0.4283},{"date":"2024-10-08","o":11350.0,"h":11350.0,"l":11100.0,"c":11225.0,"v":12267.0,"dr":-0.0323,"sa":0.4284},{"date":"2024-10-09","o":11175.0,"h":11175.0,"l":10925.0,"c":10975.0,"v":6116.0,"dr":-0.0223,"sa":0.429},{"date":"2024-10-10","o":10800.0,"h":11050.0,"l":10800.0,"c":10825.0,"v":14260.0,"dr":-0.0137,"sa":0.4294},{"date":"2024-10-14","o":10800.0,"h":11000.0,"l":10800.0,"c":10900.0,"v":25701.0,"dr":0.0069,"sa":0.4293},{"date":"2024-10-15","o":10975.0,"h":10975.0,"l":10600.0,"c":10675.0,"v":9450.0,"dr":-0.0206,"sa":0.4235},{"date":"2024-10-16","o":10675.0,"h":10875.0,"l":10675.0,"c":10875.0,"v":9279.0,"dr":0.0187,"sa":0.4224},{"date":"2024-10-17","o":10850.0,"h":10950.0,"l":10750.0,"c":10875.0,"v":11483.0,"dr":0.0,"sa":0.4224},{"date":"2024-10-18","o":10900.0,"h":11050.0,"l":10900.0,"c":11000.0,"v":39944.0,"dr":0.0115,"sa":0.4222},{"date":"2024-10-21","o":10925.0,"h":11000.0,"l":10825.0,"c":10925.0,"v":10103.0,"dr":-0.0068,"sa":0.4149},{"date":"2024-10-22","o":10900.0,"h":10950.0,"l":10825.0,"c":10900.0,"v":26043.0,"dr":-0.0023,"sa":0.4148},{"date":"2024-10-23","o":10850.0,"h":10850.0,"l":10700.0,"c":10725.0,"v":11926.0,"dr":-0.0161,"sa":0.415},{"date":"2024-10-24","o":10725.0,"h":10725.0,"l":10600.0,"c":10650.0,"v":3064.0,"dr":-0.007,"sa":0.415},{"date":"2024-10-25","o":10650.0,"h":10750.0,"l":10525.0,"c":10550.0,"v":11420.0,"dr":-0.0094,"sa":0.4141},{"date":"2024-10-28","o":10550.0,"h":10725.0,"l":10475.0,"c":10500.0,"v":7910.0,"dr":-0.0047,"sa":0.4141},{"date":"2024-10-29","o":10500.0,"h":10525.0,"l":10375.0,"c":10425.0,"v":18414.0,"dr":-0.0071,"sa":0.4113},{"date":"2024-10-30","o":10175.0,"h":10450.0,"l":10175.0,"c":10400.0,"v":4760.0,"dr":-0.0024,"sa":0.3928},{"date":"2024-10-31","o":10500.0,"h":10500.0,"l":10200.0,"c":10250.0,"v":12666.0,"dr":-0.0144,"sa":0.3922},{"date":"2024-11-01","o":10425.0,"h":10525.0,"l":10300.0,"c":10475.0,"v":7738.0,"dr":0.022,"sa":0.3901},{"date":"2024-11-04","o":10550.0,"h":10725.0,"l":10425.0,"c":10575.0,"v":7416.0,"dr":0.0095,"sa":0.3899},{"date":"2024-11-05","o":10600.0,"h":10750.0,"l":10600.0,"c":10725.0,"v":2803.0,"dr":0.0142,"sa":0.3894},{"date":"2024-11-06","o":10625.0,"h":10625.0,"l":10350.0,"c":10500.0,"v":6494.0,"dr":-0.021,"sa":0.39},{"date":"2024-11-07","o":10600.0,"h":10700.0,"l":10550.0,"c":10650.0,"v":22988.0,"dr":0.0143,"sa":0.3884},{"date":"2024-11-08","o":10500.0,"h":10600.0,"l":10225.0,"c":10300.0,"v":5047.0,"dr":-0.0329,"sa":0.3898},{"date":"2024-11-11","o":10325.0,"h":10325.0,"l":10000.0,"c":10325.0,"v":7965.0,"dr":0.0024,"sa":0.3893},{"date":"2024-11-12","o":10100.0,"h":10200.0,"l":10000.0,"c":10100.0,"v":28281.0,"dr":-0.0218,"sa":0.3899},{"date":"2024-11-13","o":10000.0,"h":10150.0,"l":9950.0,"c":9950.0,"v":11623.0,"dr":-0.0149,"sa":0.39},{"date":"2024-11-14","o":9870.0,"h":10025.0,"l":9820.0,"c":9930.0,"v":15830.0,"dr":-0.002,"sa":0.3869},{"date":"2024-11-15","o":9840.0,"h":10050.0,"l":9690.0,"c":9710.0,"v":7711.0,"dr":-0.0222,"sa":0.3856},{"date":"2024-11-19","o":9640.0,"h":9870.0,"l":9610.0,"c":9640.0,"v":6352.0,"dr":-0.0072,"sa":0.3854},{"date":"2024-11-20","o":9940.0,"h":9940.0,"l":9540.0,"c":9580.0,"v":3218.0,"dr":-0.0062,"sa":0.3855},{"date":"2024-11-21","o":9500.0,"h":9640.0,"l":9500.0,"c":9590.0,"v":40430.0,"dr":0.001,"sa":0.3849},{"date":"2024-11-22","o":9480.0,"h":9660.0,"l":9480.0,"c":9550.0,"v":16813.0,"dr":-0.0042,"sa":0.3848},{"date":"2024-11-25","o":9760.0,"h":9760.0,"l":9530.0,"c":9640.0,"v":4765.0,"dr":0.0094,"sa":0.3842},{"date":"2024-11-26","o":9510.0,"h":9620.0,"l":9490.0,"c":9530.0,"v":46054.0,"dr":-0.0114,"sa":0.3813},{"date":"2024-11-27","o":9450.0,"h":9650.0,"l":9450.0,"c":9570.0,"v":16728.0,"dr":0.0042,"sa":0.3803},{"date":"2024-11-28","o":9800.0,"h":9800.0,"l":9400.0,"c":9710.0,"v":1678.0,"dr":0.0146,"sa":0.3719},{"date":"2024-11-29","o":9800.0,"h":9800.0,"l":9450.0,"c":9620.0,"v":4931.0,"dr":-0.0093,"sa":0.3719},{"date":"2024-12-02","o":9860.0,"h":9860.0,"l":9470.0,"c":9560.0,"v":7749.0,"dr":-0.0062,"sa":0.372},{"date":"2024-12-03","o":9630.0,"h":9630.0,"l":9430.0,"c":9570.0,"v":7605.0,"dr":0.001,"sa":0.3591},{"date":"2024-12-04","o":9610.0,"h":9710.0,"l":9560.0,"c":9670.0,"v":3942.0,"dr":0.0104,"sa":0.3571},{"date":"2024-12-05","o":9650.0,"h":9730.0,"l":9530.0,"c":9540.0,"v":12940.0,"dr":-0.0134,"sa":0.3568},{"date":"2024-12-06","o":9580.0,"h":9720.0,"l":9350.0,"c":9430.0,"v":7822.0,"dr":-0.0115,"sa":0.3568},{"date":"2024-12-09","o":9470.0,"h":9650.0,"l":9470.0,"c":9560.0,"v":9746.0,"dr":0.0138,"sa":0.3454},{"date":"2024-12-10","o":9500.0,"h":9560.0,"l":9350.0,"c":9470.0,"v":36375.0,"dr":-0.0094,"sa":0.3433},{"date":"2024-12-11","o":9500.0,"h":9590.0,"l":9430.0,"c":9490.0,"v":12704.0,"dr":0.0021,"sa":0.3428},{"date":"2024-12-12","o":9540.0,"h":9540.0,"l":9410.0,"c":9450.0,"v":5335.0,"dr":-0.0042,"sa":0.341},{"date":"2024-12-13","o":9500.0,"h":9620.0,"l":9470.0,"c":9590.0,"v":43093.0,"dr":0.0148,"sa":0.336},{"date":"2024-12-16","o":9750.0,"h":9800.0,"l":9540.0,"c":9800.0,"v":8099.0,"dr":0.0219,"sa":0.3366},{"date":"2024-12-17","o":9690.0,"h":9900.0,"l":9550.0,"c":9910.0,"v":12241.0,"dr":0.0112,"sa":0.335},{"date":"2024-12-18","o":9600.0,"h":10200.0,"l":9600.0,"c":9820.0,"v":12457.0,"dr":-0.0091,"sa":0.3351},{"date":"2024-12-19","o":9800.0,"h":9960.0,"l":9660.0,"c":9730.0,"v":6294.0,"dr":-0.0092,"sa":0.3352},{"date":"2024-12-20","o":9730.0,"h":9880.0,"l":9580.0,"c":9860.0,"v":5790.0,"dr":0.0134,"sa":0.335},{"date":"2024-12-23","o":9850.0,"h":9990.0,"l":9740.0,"c":10000.0,"v":4218.0,"dr":0.0142,"sa":0.3314},{"date":"2024-12-24","o":10050.0,"h":10100.0,"l":9960.0,"c":10050.0,"v":1097.0,"dr":0.005,"sa":0.3314},{"date":"2024-12-26","o":10050.0,"h":10175.0,"l":9930.0,"c":10100.0,"v":7778.0,"dr":0.005,"sa":0.3287},{"date":"2024-12-27","o":10125.0,"h":10350.0,"l":9910.0,"c":10050.0,"v":6505.0,"dr":-0.005,"sa":0.3281},{"date":"2024-12-30","o":10450.0,"h":10450.0,"l":9850.0,"c":10000.0,"v":6452.0,"dr":-0.005,"sa":0.3278},{"date":"2025-01-02","o":10050.0,"h":10075.0,"l":9760.0,"c":9800.0,"v":5874.0,"dr":-0.02,"sa":0.3268},{"date":"2025-01-03","o":9860.0,"h":10025.0,"l":9820.0,"c":9940.0,"v":16218.0,"dr":0.0143,"sa":0.3261},{"date":"2025-01-06","o":9940.0,"h":10175.0,"l":9900.0,"c":10075.0,"v":9210.0,"dr":0.0136,"sa":0.3157},{"date":"2025-01-07","o":9980.0,"h":10150.0,"l":9950.0,"c":9980.0,"v":13121.0,"dr":-0.0094,"sa":0.3137},{"date":"2025-01-08","o":10000.0,"h":10050.0,"l":9870.0,"c":9980.0,"v":8074.0,"dr":0.0,"sa":0.3137},{"date":"2025-01-09","o":9980.0,"h":10250.0,"l":9980.0,"c":10150.0,"v":2121.0,"dr":0.017,"sa":0.3108},{"date":"2025-01-10","o":9920.0,"h":9940.0,"l":9750.0,"c":9820.0,"v":5350.0,"dr":-0.0325,"sa":0.3103},{"date":"2025-01-13","o":9790.0,"h":9810.0,"l":9640.0,"c":9760.0,"v":19459.0,"dr":-0.0061,"sa":0.3077},{"date":"2025-01-14","o":9750.0,"h":9910.0,"l":9750.0,"c":9820.0,"v":23006.0,"dr":0.0061,"sa":0.3026},{"date":"2025-01-15","o":9980.0,"h":9980.0,"l":9860.0,"c":9900.0,"v":8331.0,"dr":0.0081,"sa":0.3023},{"date":"2025-01-16","o":9950.0,"h":10100.0,"l":9910.0,"c":9990.0,"v":13070.0,"dr":0.0091,"sa":0.3022},{"date":"2025-01-17","o":10000.0,"h":10100.0,"l":9930.0,"c":10050.0,"v":7205.0,"dr":0.006,"sa":0.3011},{"date":"2025-01-20","o":9830.0,"h":10250.0,"l":9830.0,"c":10225.0,"v":1467.0,"dr":0.0174,"sa":0.3015},{"date":"2025-01-21","o":10150.0,"h":10150.0,"l":10000.0,"c":10125.0,"v":25775.0,"dr":-0.0098,"sa":0.2967},{"date":"2025-01-22","o":10125.0,"h":10175.0,"l":10050.0,"c":10175.0,"v":5249.0,"dr":0.0049,"sa":0.2956},{"date":"2025-01-23","o":10175.0,"h":10175.0,"l":10075.0,"c":10100.0,"v":2444.0,"dr":-0.0074,"sa":0.2942},{"date":"2025-01-24","o":10400.0,"h":10400.0,"l":9740.0,"c":10075.0,"v":22753.0,"dr":-0.0025,"sa":0.2938},{"date":"2025-01-27","o":10100.0,"h":10100.0,"l":9820.0,"c":9850.0,"v":31051.0,"dr":-0.0223,"sa":0.2932},{"date":"2025-01-28","o":9890.0,"h":9980.0,"l":9840.0,"c":9920.0,"v":14938.0,"dr":0.0071,"sa":0.2932},{"date":"2025-01-29","o":9970.0,"h":10100.0,"l":9970.0,"c":10000.0,"v":6700.0,"dr":0.0081,"sa":0.2932},{"date":"2025-01-30","o":10150.0,"h":10250.0,"l":10000.0,"c":10200.0,"v":12615.0,"dr":0.02,"sa":0.2927},{"date":"2025-01-31","o":10275.0,"h":10300.0,"l":10100.0,"c":10150.0,"v":10561.0,"dr":-0.0049,"sa":0.2926},{"date":"2025-02-03","o":10125.0,"h":10175.0,"l":9890.0,"c":10100.0,"v":30291.0,"dr":-0.0049,"sa":0.2898},{"date":"2025-02-04","o":10100.0,"h":10400.0,"l":10100.0,"c":10375.0,"v":17935.0,"dr":0.0272,"sa":0.2899},{"date":"2025-02-05","o":10350.0,"h":10400.0,"l":10250.0,"c":10400.0,"v":8154.0,"dr":0.0024,"sa":0.2898},{"date":"2025-02-06","o":10225.0,"h":10450.0,"l":10225.0,"c":10375.0,"v":7019.0,"dr":-0.0024,"sa":0.289},{"date":"2025-02-07","o":10475.0,"h":10500.0,"l":10325.0,"c":10325.0,"v":7270.0,"dr":-0.0048,"sa":0.2854},{"date":"2025-02-10","o":10350.0,"h":10550.0,"l":10350.0,"c":10450.0,"v":8451.0,"dr":0.0121,"sa":0.2855},{"date":"2025-02-11","o":10500.0,"h":10500.0,"l":10225.0,"c":10425.0,"v":6186.0,"dr":-0.0024,"sa":0.2855},{"date":"2025-02-12","o":10375.0,"h":10500.0,"l":10275.0,"c":10475.0,"v":40782.0,"dr":0.0048,"sa":0.2853},{"date":"2025-02-13","o":10450.0,"h":10550.0,"l":10350.0,"c":10475.0,"v":8122.0,"dr":0.0,"sa":0.285},{"date":"2025-02-14","o":10475.0,"h":10675.0,"l":10475.0,"c":10675.0,"v":8086.0,"dr":0.0191,"sa":0.285},{"date":"2025-02-17","o":11000.0,"h":11300.0,"l":10350.0,"c":10900.0,"v":3151.0,"dr":0.0211,"sa":0.2856},{"date":"2025-02-18","o":10875.0,"h":10950.0,"l":10775.0,"c":10825.0,"v":18451.0,"dr":-0.0069,"sa":0.2824},{"date":"2025-02-19","o":11000.0,"h":11000.0,"l":10775.0,"c":10850.0,"v":5112.0,"dr":0.0023,"sa":0.2823},{"date":"2025-02-20","o":10900.0,"h":11000.0,"l":10825.0,"c":10950.0,"v":10044.0,"dr":0.0092,"sa":0.2798},{"date":"2025-02-21","o":10900.0,"h":11000.0,"l":10850.0,"c":10925.0,"v":4588.0,"dr":-0.0023,"sa":0.2747},{"date":"2025-02-24","o":11000.0,"h":11000.0,"l":10725.0,"c":10725.0,"v":18403.0,"dr":-0.0183,"sa":0.2729},{"date":"2025-02-25","o":10675.0,"h":10825.0,"l":10675.0,"c":10700.0,"v":8956.0,"dr":-0.0023,"sa":0.2726},{"date":"2025-02-26","o":10800.0,"h":10925.0,"l":10800.0,"c":10850.0,"v":112817.0,"dr":0.014,"sa":0.2726},{"date":"2025-02-27","o":10700.0,"h":10825.0,"l":10675.0,"c":10700.0,"v":5135.0,"dr":-0.0138,"sa":0.2725},{"date":"2025-02-28","o":10600.0,"h":10625.0,"l":10450.0,"c":10525.0,"v":6466.0,"dr":-0.0164,"sa":0.2725},{"date":"2025-03-05","o":10650.0,"h":11025.0,"l":10650.0,"c":10975.0,"v":5788.0,"dr":0.0428,"sa":0.2755},{"date":"2025-03-06","o":11250.0,"h":11250.0,"l":10900.0,"c":10950.0,"v":8422.0,"dr":-0.0023,"sa":0.2736},{"date":"2025-03-07","o":11000.0,"h":11025.0,"l":10725.0,"c":10875.0,"v":4533.0,"dr":-0.0068,"sa":0.2737},{"date":"2025-03-10","o":10750.0,"h":10800.0,"l":10550.0,"c":10600.0,"v":10743.0,"dr":-0.0253,"sa":0.2737},{"date":"2025-03-11","o":10650.0,"h":10800.0,"l":10650.0,"c":10750.0,"v":6960.0,"dr":0.0142,"sa":0.2725},{"date":"2025-03-12","o":10750.0,"h":10850.0,"l":10700.0,"c":10850.0,"v":9047.0,"dr":0.0093,"sa":0.2711},{"date":"2025-03-13","o":10750.0,"h":10850.0,"l":10700.0,"c":10825.0,"v":9550.0,"dr":-0.0023,"sa":0.271},{"date":"2025-03-14","o":10950.0,"h":11100.0,"l":10950.0,"c":11100.0,"v":15639.0,"dr":0.0254,"sa":0.2718},{"date":"2025-03-17","o":11250.0,"h":11425.0,"l":11150.0,"c":11425.0,"v":12436.0,"dr":0.0293,"sa":0.2724},{"date":"2025-03-18","o":11425.0,"h":11750.0,"l":11350.0,"c":11700.0,"v":18931.0,"dr":0.0241,"sa":0.2722},{"date":"2025-03-19","o":11750.0,"h":11900.0,"l":11575.0,"c":11700.0,"v":27299.0,"dr":0.0,"sa":0.2663},{"date":"2025-03-20","o":11600.0,"h":11600.0,"l":11400.0,"c":11550.0,"v":5944.0,"dr":-0.0128,"sa":0.2659},{"date":"2025-03-21","o":11500.0,"h":11600.0,"l":11400.0,"c":11500.0,"v":7538.0,"dr":-0.0043,"sa":0.2659},{"date":"2025-03-25","o":11500.0,"h":11650.0,"l":11500.0,"c":11625.0,"v":15364.0,"dr":0.0109,"sa":0.266},{"date":"2025-03-26","o":11600.0,"h":11700.0,"l":11500.0,"c":11550.0,"v":3513.0,"dr":-0.0065,"sa":0.2661},{"date":"2025-03-27","o":11500.0,"h":11625.0,"l":11425.0,"c":11600.0,"v":4453.0,"dr":0.0043,"sa":0.2661},{"date":"2025-03-28","o":11500.0,"h":11500.0,"l":11375.0,"c":11400.0,"v":6003.0,"dr":-0.0172,"sa":0.2654},{"date":"2025-03-31","o":11450.0,"h":11575.0,"l":11400.0,"c":11525.0,"v":14599.0,"dr":0.011,"sa":0.2656},{"date":"2025-04-01","o":11525.0,"h":11625.0,"l":11450.0,"c":11475.0,"v":7778.0,"dr":-0.0043,"sa":0.2655},{"date":"2025-04-03","o":11475.0,"h":11475.0,"l":11300.0,"c":11350.0,"v":30896.0,"dr":-0.0109,"sa":0.2654},{"date":"2025-04-04","o":10975.0,"h":10975.0,"l":10675.0,"c":10825.0,"v":15189.0,"dr":-0.0463,"sa":0.2691},{"date":"2025-04-07","o":10450.0,"h":10900.0,"l":10425.0,"c":10650.0,"v":12264.0,"dr":-0.0162,"sa":0.2693},{"date":"2025-04-08","o":10825.0,"h":10950.0,"l":10450.0,"c":10625.0,"v":16651.0,"dr":-0.0023,"sa":0.2692},{"date":"2025-04-09","o":10600.0,"h":11500.0,"l":10575.0,"c":11150.0,"v":5957.0,"dr":0.0494,"sa":0.2731},{"date":"2025-04-10","o":11000.0,"h":11150.0,"l":10825.0,"c":11000.0,"v":9889.0,"dr":-0.0135,"sa":0.2734},{"date":"2025-04-11","o":11225.0,"h":11375.0,"l":10725.0,"c":11075.0,"v":8597.0,"dr":0.0068,"sa":0.2733},{"date":"2025-04-14","o":10675.0,"h":10675.0,"l":10125.0,"c":10550.0,"v":8663.0,"dr":-0.0474,"sa":0.2769},{"date":"2025-04-15","o":10550.0,"h":10600.0,"l":10400.0,"c":10500.0,"v":5069.0,"dr":-0.0047,"sa":0.2764},{"date":"2025-04-16","o":10400.0,"h":10400.0,"l":9760.0,"c":9850.0,"v":27195.0,"dr":-0.0619,"sa":0.2833},{"date":"2025-04-21","o":9690.0,"h":9690.0,"l":9110.0,"c":9440.0,"v":20303.0,"dr":-0.0416,"sa":0.2857},{"date":"2025-04-22","o":9480.0,"h":9850.0,"l":9480.0,"c":9930.0,"v":12017.0,"dr":0.0519,"sa":0.2902},{"date":"2025-04-23","o":9910.0,"h":10325.0,"l":9910.0,"c":10200.0,"v":33191.0,"dr":0.0272,"sa":0.2912},{"date":"2025-04-24","o":10275.0,"h":10575.0,"l":10275.0,"c":10400.0,"v":44436.0,"dr":0.0196,"sa":0.2914},{"date":"2025-04-25","o":10500.0,"h":10500.0,"l":10275.0,"c":10375.0,"v":33046.0,"dr":-0.0024,"sa":0.2914},{"date":"2025-04-28","o":10450.0,"h":10450.0,"l":10200.0,"c":10350.0,"v":3709.0,"dr":-0.0024,"sa":0.2914},{"date":"2025-04-29","o":10350.0,"h":10500.0,"l":10350.0,"c":10350.0,"v":9464.0,"dr":0.0,"sa":0.2914},{"date":"2025-04-30","o":10450.0,"h":10500.0,"l":10250.0,"c":10500.0,"v":5546.0,"dr":0.0145,"sa":0.2917},{"date":"2025-05-05","o":10725.0,"h":11050.0,"l":10725.0,"c":11000.0,"v":38314.0,"dr":0.0476,"sa":0.2953},{"date":"2025-05-06","o":11000.0,"h":11050.0,"l":10875.0,"c":10900.0,"v":9739.0,"dr":-0.0091,"sa":0.2944},{"date":"2025-05-07","o":10725.0,"h":10750.0,"l":10300.0,"c":10475.0,"v":12285.0,"dr":-0.039,"sa":0.2968},{"date":"2025-05-08","o":10450.0,"h":10450.0,"l":10200.0,"c":10275.0,"v":3754.0,"dr":-0.0191,"sa":0.297},{"date":"2025-05-09","o":10400.0,"h":10500.0,"l":10225.0,"c":10350.0,"v":6680.0,"dr":0.0073,"sa":0.2966},{"date":"2025-05-12","o":10650.0,"h":10650.0,"l":10450.0,"c":10650.0,"v":5071.0,"dr":0.029,"sa":0.2929},{"date":"2025-05-13","o":10600.0,"h":10700.0,"l":10500.0,"c":10725.0,"v":27694.0,"dr":0.007,"sa":0.2928},{"date":"2025-05-14","o":10725.0,"h":10775.0,"l":10650.0,"c":10750.0,"v":5429.0,"dr":0.0023,"sa":0.2927},{"date":"2025-05-15","o":10700.0,"h":10800.0,"l":10625.0,"c":10775.0,"v":4727.0,"dr":0.0023,"sa":0.2921},{"date":"2025-05-16","o":10725.0,"h":10900.0,"l":10725.0,"c":10900.0,"v":4946.0,"dr":0.0116,"sa":0.2914},{"date":"2025-05-19","o":10875.0,"h":10875.0,"l":10650.0,"c":10775.0,"v":4771.0,"dr":-0.0115,"sa":0.2914},{"date":"2025-05-20","o":10800.0,"h":10825.0,"l":10700.0,"c":10825.0,"v":2502.0,"dr":0.0046,"sa":0.2914},{"date":"2025-05-21","o":10900.0,"h":10900.0,"l":10700.0,"c":10725.0,"v":4586.0,"dr":-0.0092,"sa":0.2915},{"date":"2025-05-22","o":10700.0,"h":10775.0,"l":10625.0,"c":10700.0,"v":4989.0,"dr":-0.0023,"sa":0.2912},{"date":"2025-05-23","o":10700.0,"h":10775.0,"l":10625.0,"c":10775.0,"v":5190.0,"dr":0.007,"sa":0.2907},{"date":"2025-05-26","o":11000.0,"h":11075.0,"l":10450.0,"c":10650.0,"v":2679.0,"dr":-0.0116,"sa":0.2909},{"date":"2025-05-27","o":10625.0,"h":10850.0,"l":10625.0,"c":10850.0,"v":9113.0,"dr":0.0188,"sa":0.2914},{"date":"2025-05-28","o":10800.0,"h":10875.0,"l":10750.0,"c":10850.0,"v":35013.0,"dr":0.0,"sa":0.2899},{"date":"2025-05-29","o":10950.0,"h":11050.0,"l":10850.0,"c":10975.0,"v":9624.0,"dr":0.0115,"sa":0.287},{"date":"2025-05-30","o":10950.0,"h":11075.0,"l":10875.0,"c":11000.0,"v":6398.0,"dr":0.0023,"sa":0.2835},{"date":"2025-06-02","o":10925.0,"h":11000.0,"l":10825.0,"c":10975.0,"v":5521.0,"dr":-0.0023,"sa":0.2833},{"date":"2025-06-03","o":10975.0,"h":11025.0,"l":10850.0,"c":10950.0,"v":5125.0,"dr":-0.0023,"sa":0.283},{"date":"2025-06-04","o":11150.0,"h":11200.0,"l":11050.0,"c":11200.0,"v":7226.0,"dr":0.0228,"sa":0.2831},{"date":"2025-06-05","o":11175.0,"h":11325.0,"l":11150.0,"c":11150.0,"v":4370.0,"dr":-0.0045,"sa":0.2824},{"date":"2025-06-06","o":11225.0,"h":11275.0,"l":11175.0,"c":11275.0,"v":45443.0,"dr":0.0112,"sa":0.2806},{"date":"2025-06-09","o":11325.0,"h":11375.0,"l":11250.0,"c":11300.0,"v":9244.0,"dr":0.0022,"sa":0.2806},{"date":"2025-06-10","o":11375.0,"h":11400.0,"l":11300.0,"c":11350.0,"v":13995.0,"dr":0.0044,"sa":0.2803},{"date":"2025-06-11","o":11475.0,"h":11475.0,"l":11350.0,"c":11350.0,"v":3961.0,"dr":0.0,"sa":0.2748},{"date":"2025-06-12","o":11475.0,"h":11475.0,"l":11375.0,"c":11425.0,"v":9388.0,"dr":0.0066,"sa":0.2748},{"date":"2025-06-13","o":11425.0,"h":11425.0,"l":11075.0,"c":11100.0,"v":97592.0,"dr":-0.0284,"sa":0.276},{"date":"2025-06-17","o":11150.0,"h":11250.0,"l":10950.0,"c":10975.0,"v":9145.0,"dr":-0.0113,"sa":0.2763},{"date":"2025-06-18","o":10900.0,"h":10975.0,"l":10775.0,"c":10900.0,"v":37519.0,"dr":-0.0068,"sa":0.2763},{"date":"2025-06-19","o":10900.0,"h":11000.0,"l":10550.0,"c":10850.0,"v":3174.0,"dr":-0.0046,"sa":0.2764},{"date":"2025-06-23","o":10850.0,"h":11150.0,"l":10800.0,"c":11050.0,"v":28959.0,"dr":0.0184,"sa":0.2766},{"date":"2025-06-24","o":11175.0,"h":11425.0,"l":11175.0,"c":11375.0,"v":8185.0,"dr":0.0294,"sa":0.278},{"date":"2025-06-25","o":11450.0,"h":11525.0,"l":11300.0,"c":11525.0,"v":10777.0,"dr":0.0132,"sa":0.2776},{"date":"2025-06-26","o":11600.0,"h":11675.0,"l":11550.0,"c":11600.0,"v":9106.0,"dr":0.0065,"sa":0.2776},{"date":"2025-06-27","o":11675.0,"h":11675.0,"l":11500.0,"c":11600.0,"v":11120.0,"dr":0.0,"sa":0.2771},{"date":"2025-06-30","o":11600.0,"h":11750.0,"l":11500.0,"c":11750.0,"v":12842.0,"dr":0.0129,"sa":0.2753},{"date":"2025-07-01","o":11675.0,"h":12000.0,"l":11650.0,"c":11975.0,"v":12359.0,"dr":0.0191,"sa":0.2759},{"date":"2025-07-02","o":12025.0,"h":12100.0,"l":11900.0,"c":12000.0,"v":15088.0,"dr":0.0021,"sa":0.2759},{"date":"2025-07-03","o":12175.0,"h":12175.0,"l":11950.0,"c":12175.0,"v":7477.0,"dr":0.0146,"sa":0.2756},{"date":"2025-07-04","o":12175.0,"h":12475.0,"l":11925.0,"c":12200.0,"v":4676.0,"dr":0.0021,"sa":0.2756},{"date":"2025-07-07","o":12175.0,"h":12325.0,"l":12000.0,"c":12275.0,"v":31375.0,"dr":0.0061,"sa":0.2756},{"date":"2025-07-08","o":12450.0,"h":12450.0,"l":12150.0,"c":12250.0,"v":21188.0,"dr":-0.002,"sa":0.2714},{"date":"2025-07-10","o":12325.0,"h":12350.0,"l":12150.0,"c":12275.0,"v":8415.0,"dr":0.002,"sa":0.271},{"date":"2025-07-11","o":12250.0,"h":12375.0,"l":12225.0,"c":12225.0,"v":24322.0,"dr":-0.0041,"sa":0.2703},{"date":"2025-07-14","o":12225.0,"h":12600.0,"l":12225.0,"c":12500.0,"v":8193.0,"dr":0.0225,"sa":0.2712},{"date":"2025-07-15","o":12650.0,"h":12725.0,"l":12400.0,"c":12475.0,"v":12935.0,"dr":-0.002,"sa":0.2696},{"date":"2025-07-16","o":12425.0,"h":12525.0,"l":12200.0,"c":12525.0,"v":9216.0,"dr":0.004,"sa":0.2696},{"date":"2025-07-17","o":12500.0,"h":12675.0,"l":12400.0,"c":12675.0,"v":9234.0,"dr":0.012,"sa":0.2696},{"date":"2025-07-18","o":12675.0,"h":12775.0,"l":12675.0,"c":12750.0,"v":7844.0,"dr":0.0059,"sa":0.2688},{"date":"2025-07-21","o":12750.0,"h":12925.0,"l":12700.0,"c":12675.0,"v":11073.0,"dr":-0.0059,"sa":0.2684},{"date":"2025-07-22","o":12650.0,"h":12700.0,"l":12450.0,"c":12525.0,"v":7142.0,"dr":-0.0118,"sa":0.2529},{"date":"2025-07-23","o":12625.0,"h":12700.0,"l":12550.0,"c":12700.0,"v":7405.0,"dr":0.014,"sa":0.2528},{"date":"2025-07-24","o":12675.0,"h":12700.0,"l":12550.0,"c":12625.0,"v":11381.0,"dr":-0.0059,"sa":0.2528},{"date":"2025-07-25","o":12625.0,"h":12825.0,"l":12575.0,"c":12800.0,"v":13718.0,"dr":0.0139,"sa":0.2532},{"date":"2025-07-28","o":12800.0,"h":12800.0,"l":12625.0,"c":12725.0,"v":21398.0,"dr":-0.0059,"sa":0.2532},{"date":"2025-07-29","o":12800.0,"h":12900.0,"l":12700.0,"c":12750.0,"v":7025.0,"dr":0.002,"sa":0.2531},{"date":"2025-07-30","o":12725.0,"h":12950.0,"l":12650.0,"c":12900.0,"v":8860.0,"dr":0.0118,"sa":0.2532},{"date":"2025-07-31","o":12850.0,"h":13400.0,"l":12850.0,"c":13175.0,"v":14446.0,"dr":0.0213,"sa":0.2538},{"date":"2025-08-01","o":13175.0,"h":13250.0,"l":12900.0,"c":13150.0,"v":16763.0,"dr":-0.0019,"sa":0.2535},{"date":"2025-08-04","o":13175.0,"h":13325.0,"l":12625.0,"c":13225.0,"v":13373.0,"dr":0.0057,"sa":0.2535},{"date":"2025-08-05","o":13250.0,"h":13325.0,"l":13100.0,"c":13200.0,"v":9179.0,"dr":-0.0019,"sa":0.2525},{"date":"2025-08-06","o":13200.0,"h":13200.0,"l":13025.0,"c":13150.0,"v":6362.0,"dr":-0.0038,"sa":0.2514},{"date":"2025-08-07","o":13200.0,"h":13350.0,"l":13125.0,"c":13125.0,"v":9754.0,"dr":-0.0019,"sa":0.2487},{"date":"2025-08-08","o":13150.0,"h":13225.0,"l":13100.0,"c":13225.0,"v":5280.0,"dr":0.0076,"sa":0.2488},{"date":"2025-08-11","o":13150.0,"h":13225.0,"l":13025.0,"c":13100.0,"v":7857.0,"dr":-0.0095,"sa":0.249},{"date":"2025-08-12","o":13250.0,"h":13300.0,"l":13100.0,"c":13175.0,"v":20016.0,"dr":0.0057,"sa":0.2483},{"date":"2025-08-13","o":13450.0,"h":13450.0,"l":13300.0,"c":13375.0,"v":8901.0,"dr":0.0152,"sa":0.2486},{"date":"2025-08-14","o":13275.0,"h":13275.0,"l":12975.0,"c":13025.0,"v":8940.0,"dr":-0.0262,"sa":0.2501},{"date":"2025-08-18","o":13000.0,"h":13175.0,"l":13000.0,"c":13125.0,"v":29666.0,"dr":0.0077,"sa":0.2501},{"date":"2025-08-19","o":13100.0,"h":13100.0,"l":12925.0,"c":13000.0,"v":61509.0,"dr":-0.0095,"sa":0.2503},{"date":"2025-08-20","o":12850.0,"h":13100.0,"l":12850.0,"c":13075.0,"v":9655.0,"dr":0.0058,"sa":0.2503},{"date":"2025-08-21","o":13000.0,"h":13150.0,"l":12975.0,"c":13075.0,"v":22189.0,"dr":0.0,"sa":0.2502},{"date":"2025-08-22","o":13200.0,"h":13550.0,"l":13200.0,"c":13550.0,"v":24315.0,"dr":0.0363,"sa":0.2526},{"date":"2025-08-25","o":13450.0,"h":13775.0,"l":13450.0,"c":13775.0,"v":15021.0,"dr":0.0166,"sa":0.2518},{"date":"2025-08-26","o":13725.0,"h":13725.0,"l":13575.0,"c":13575.0,"v":21879.0,"dr":-0.0145,"sa":0.2519},{"date":"2025-08-27","o":13375.0,"h":13675.0,"l":13375.0,"c":13600.0,"v":14871.0,"dr":0.0018,"sa":0.2517},{"date":"2025-08-28","o":13575.0,"h":13575.0,"l":13425.0,"c":13525.0,"v":11185.0,"dr":-0.0055,"sa":0.2518},{"date":"2025-08-29","o":13225.0,"h":13575.0,"l":13125.0,"c":13550.0,"v":15971.0,"dr":0.0018,"sa":0.2518},{"date":"2025-09-01","o":13875.0,"h":15725.0,"l":13325.0,"c":14100.0,"v":31211.0,"dr":0.0406,"sa":0.2545},{"date":"2025-09-02","o":13750.0,"h":13750.0,"l":13500.0,"c":13700.0,"v":21656.0,"dr":-0.0284,"sa":0.2557},{"date":"2025-09-03","o":13750.0,"h":13775.0,"l":13575.0,"c":13675.0,"v":15467.0,"dr":-0.0018,"sa":0.2556},{"date":"2025-09-04","o":13675.0,"h":13775.0,"l":13575.0,"c":13775.0,"v":10456.0,"dr":0.0073,"sa":0.2556},{"date":"2025-09-05","o":13950.0,"h":14100.0,"l":13900.0,"c":14025.0,"v":35803.0,"dr":0.0181,"sa":0.2562},{"date":"2025-09-08","o":14100.0,"h":15000.0,"l":14100.0,"c":14630.0,"v":20262.0,"dr":0.0431,"sa":0.2595},{"date":"2025-09-09","o":14890.0,"h":14890.0,"l":14650.0,"c":14660.0,"v":40940.0,"dr":0.0021,"sa":0.2593},{"date":"2025-09-10","o":14860.0,"h":14860.0,"l":14700.0,"c":14810.0,"v":42781.0,"dr":0.0102,"sa":0.2584},{"date":"2025-09-11","o":14890.0,"h":15170.0,"l":14820.0,"c":15170.0,"v":41444.0,"dr":0.0243,"sa":0.256},{"date":"2025-09-12","o":15160.0,"h":15510.0,"l":15140.0,"c":15510.0,"v":27682.0,"dr":0.0224,"sa":0.2567},{"date":"2025-09-15","o":15600.0,"h":15810.0,"l":15450.0,"c":15810.0,"v":40711.0,"dr":0.0193,"sa":0.2566},{"date":"2025-09-16","o":15800.0,"h":15800.0,"l":15550.0,"c":15620.0,"v":46247.0,"dr":-0.012,"sa":0.2553},{"date":"2025-09-17","o":15790.0,"h":16000.0,"l":15700.0,"c":15990.0,"v":49005.0,"dr":0.0237,"sa":0.2562},{"date":"2025-09-18","o":15920.0,"h":16600.0,"l":15800.0,"c":16600.0,"v":91051.0,"dr":0.0381,"sa":0.2587},{"date":"2025-09-19","o":16670.0,"h":16670.0,"l":16300.0,"c":16610.0,"v":115994.0,"dr":0.0006,"sa":0.2587},{"date":"2025-09-22","o":16250.0,"h":16250.0,"l":15110.0,"c":15270.0,"v":58289.0,"dr":-0.0807,"sa":0.2712},{"date":"2025-09-23","o":15110.0,"h":15180.0,"l":14560.0,"c":15130.0,"v":88878.0,"dr":-0.0092,"sa":0.2714},{"date":"2025-09-24","o":14950.0,"h":14950.0,"l":14560.0,"c":14760.0,"v":34737.0,"dr":-0.0245,"sa":0.2723},{"date":"2025-09-25","o":14740.0,"h":14840.0,"l":14560.0,"c":14830.0,"v":19775.0,"dr":0.0047,"sa":0.2723},{"date":"2025-09-26","o":14600.0,"h":15520.0,"l":14600.0,"c":15530.0,"v":27866.0,"dr":0.0472,"sa":0.276},{"date":"2025-09-29","o":15590.0,"h":15920.0,"l":15590.0,"c":15900.0,"v":57123.0,"dr":0.0238,"sa":0.2769},{"date":"2025-09-30","o":15900.0,"h":16510.0,"l":15840.0,"c":16500.0,"v":52897.0,"dr":0.0377,"sa":0.2792},{"date":"2025-10-01","o":16600.0,"h":17010.0,"l":16590.0,"c":16850.0,"v":47233.0,"dr":0.0212,"sa":0.2796},{"date":"2025-10-02","o":17260.0,"h":17260.0,"l":16700.0,"c":16830.0,"v":35449.0,"dr":-0.0012,"sa":0.2785},{"date":"2025-10-03","o":17080.0,"h":17080.0,"l":16500.0,"c":16580.0,"v":29583.0,"dr":-0.0149,"sa":0.2787},{"date":"2025-10-06","o":16860.0,"h":16860.0,"l":16500.0,"c":16540.0,"v":21207.0,"dr":-0.0024,"sa":0.276},{"date":"2025-10-07","o":16740.0,"h":16870.0,"l":16550.0,"c":16880.0,"v":18311.0,"dr":0.0206,"sa":0.2767},{"date":"2025-10-08","o":17000.0,"h":17020.0,"l":16710.0,"c":16830.0,"v":43326.0,"dr":-0.003,"sa":0.2764},{"date":"2025-10-09","o":17150.0,"h":17150.0,"l":15600.0,"c":15710.0,"v":58732.0,"dr":-0.0665,"sa":0.2845},{"date":"2025-10-13","o":14980.0,"h":15390.0,"l":14610.0,"c":15370.0,"v":15830.0,"dr":-0.0216,"sa":0.285},{"date":"2025-10-14","o":15110.0,"h":15810.0,"l":15000.0,"c":15640.0,"v":17979.0,"dr":0.0176,"sa":0.2848},{"date":"2025-10-15","o":15700.0,"h":16000.0,"l":15500.0,"c":15770.0,"v":24779.0,"dr":0.0083,"sa":0.2848},{"date":"2025-10-16","o":15980.0,"h":16290.0,"l":15740.0,"c":16190.0,"v":19479.0,"dr":0.0266,"sa":0.2859},{"date":"2025-10-17","o":16150.0,"h":16840.0,"l":15920.0,"c":16780.0,"v":15568.0,"dr":0.0364,"sa":0.286},{"date":"2025-10-20","o":17020.0,"h":17310.0,"l":16800.0,"c":17290.0,"v":29507.0,"dr":0.0304,"sa":0.2864},{"date":"2025-10-21","o":17260.0,"h":17560.0,"l":16920.0,"c":17560.0,"v":28604.0,"dr":0.0156,"sa":0.2863},{"date":"2025-10-22","o":17500.0,"h":17700.0,"l":17410.0,"c":17430.0,"v":28019.0,"dr":-0.0074,"sa":0.2864},{"date":"2025-10-23","o":17500.0,"h":17510.0,"l":17000.0,"c":17040.0,"v":18260.0,"dr":-0.0224,"sa":0.2866},{"date":"2025-10-24","o":17050.0,"h":17330.0,"l":16920.0,"c":17210.0,"v":16625.0,"dr":0.01,"sa":0.2862},{"date":"2025-10-27","o":16180.0,"h":16360.0,"l":12500.0,"c":16260.0,"v":24779.0,"dr":-0.0552,"sa":0.2918},{"date":"2025-10-28","o":16300.0,"h":16680.0,"l":16200.0,"c":16520.0,"v":27164.0,"dr":0.016,"sa":0.292},{"date":"2025-10-29","o":16700.0,"h":16770.0,"l":16520.0,"c":16640.0,"v":36300.0,"dr":0.0073,"sa":0.292},{"date":"2025-10-30","o":16530.0,"h":16600.0,"l":16400.0,"c":16590.0,"v":16643.0,"dr":-0.003,"sa":0.292},{"date":"2025-10-31","o":16590.0,"h":16700.0,"l":16370.0,"c":16690.0,"v":24277.0,"dr":0.006,"sa":0.2914},{"date":"2025-11-03","o":16700.0,"h":17250.0,"l":16500.0,"c":17020.0,"v":36968.0,"dr":0.0198,"sa":0.2918},{"date":"2025-11-04","o":17020.0,"h":17020.0,"l":16490.0,"c":16620.0,"v":24577.0,"dr":-0.0235,"sa":0.2927},{"date":"2025-11-05","o":17000.0,"h":17000.0,"l":16310.0,"c":16590.0,"v":27195.0,"dr":-0.0018,"sa":0.2927},{"date":"2025-11-06","o":16590.0,"h":16720.0,"l":16360.0,"c":16490.0,"v":6496.0,"dr":-0.006,"sa":0.2927},{"date":"2025-11-07","o":16600.0,"h":16600.0,"l":15990.0,"c":16030.0,"v":14937.0,"dr":-0.0279,"sa":0.2941},{"date":"2025-11-10","o":16500.0,"h":16500.0,"l":16150.0,"c":16460.0,"v":17480.0,"dr":0.0268,"sa":0.2947},{"date":"2025-11-11","o":16460.0,"h":16500.0,"l":16300.0,"c":16460.0,"v":13298.0,"dr":0.0,"sa":0.2941},{"date":"2025-11-12","o":16660.0,"h":16660.0,"l":16160.0,"c":16440.0,"v":12157.0,"dr":-0.0012,"sa":0.294},{"date":"2025-11-13","o":16400.0,"h":16570.0,"l":16250.0,"c":16320.0,"v":19685.0,"dr":-0.0073,"sa":0.2939},{"date":"2025-11-14","o":16280.0,"h":16490.0,"l":16070.0,"c":16370.0,"v":9141.0,"dr":0.0031,"sa":0.293},{"date":"2025-11-17","o":16370.0,"h":16380.0,"l":16120.0,"c":16120.0,"v":10007.0,"dr":-0.0153,"sa":0.2932},{"date":"2025-11-18","o":16120.0,"h":16120.0,"l":15840.0,"c":15900.0,"v":18373.0,"dr":-0.0136,"sa":0.2916},{"date":"2025-11-19","o":15900.0,"h":15990.0,"l":15680.0,"c":15910.0,"v":34665.0,"dr":0.0006,"sa":0.2916},{"date":"2025-11-21","o":15700.0,"h":16050.0,"l":15700.0,"c":15950.0,"v":4505.0,"dr":0.0025,"sa":0.2906},{"date":"2025-11-25","o":16350.0,"h":16430.0,"l":16060.0,"c":16360.0,"v":9454.0,"dr":0.0257,"sa":0.291},{"date":"2025-11-26","o":16540.0,"h":16690.0,"l":16360.0,"c":16670.0,"v":12578.0,"dr":0.0189,"sa":0.2915},{"date":"2025-11-27","o":16610.0,"h":16980.0,"l":16000.0,"c":16420.0,"v":3744.0,"dr":-0.015,"sa":0.291},{"date":"2025-11-28","o":16460.0,"h":16930.0,"l":16430.0,"c":16740.0,"v":41062.0,"dr":0.0195,"sa":0.2913},{"date":"2025-12-01","o":16540.0,"h":16700.0,"l":16320.0,"c":16500.0,"v":7635.0,"dr":-0.0143,"sa":0.2917},{"date":"2025-12-02","o":16410.0,"h":16600.0,"l":16410.0,"c":16520.0,"v":15254.0,"dr":0.0012,"sa":0.2917},{"date":"2025-12-03","o":16690.0,"h":16690.0,"l":16360.0,"c":16360.0,"v":17667.0,"dr":-0.0097,"sa":0.2919},{"date":"2025-12-04","o":16360.0,"h":16560.0,"l":16310.0,"c":16390.0,"v":28694.0,"dr":0.0018,"sa":0.2918},{"date":"2025-12-05","o":17000.0,"h":17110.0,"l":16350.0,"c":16550.0,"v":9795.0,"dr":0.0098,"sa":0.2915},{"date":"2025-12-09","o":16550.0,"h":16550.0,"l":16260.0,"c":16420.0,"v":9907.0,"dr":-0.0079,"sa":0.2917},{"date":"2025-12-10","o":16420.0,"h":16590.0,"l":16200.0,"c":16590.0,"v":22065.0,"dr":0.0104,"sa":0.2916},{"date":"2025-12-11","o":17100.0,"h":17100.0,"l":16340.0,"c":16580.0,"v":8233.0,"dr":-0.0006,"sa":0.2914},{"date":"2025-12-12","o":16580.0,"h":16700.0,"l":16350.0,"c":16500.0,"v":11114.0,"dr":-0.0048,"sa":0.2913},{"date":"2025-12-15","o":16510.0,"h":16660.0,"l":16380.0,"c":16530.0,"v":10150.0,"dr":0.0018,"sa":0.2913},{"date":"2025-12-16","o":16300.0,"h":16420.0,"l":16150.0,"c":16400.0,"v":16532.0,"dr":-0.0079,"sa":0.2914},{"date":"2025-12-17","o":16400.0,"h":16510.0,"l":16290.0,"c":16410.0,"v":16884.0,"dr":0.0006,"sa":0.291},{"date":"2025-12-18","o":16400.0,"h":16650.0,"l":16380.0,"c":16460.0,"v":20022.0,"dr":0.003,"sa":0.2906},{"date":"2025-12-19","o":16550.0,"h":16690.0,"l":16490.0,"c":16690.0,"v":27574.0,"dr":0.014,"sa":0.2906},{"date":"2025-12-22","o":17000.0,"h":17290.0,"l":16600.0,"c":16690.0,"v":15715.0,"dr":0.0,"sa":0.2904},{"date":"2025-12-23","o":16720.0,"h":16910.0,"l":16550.0,"c":16550.0,"v":12881.0,"dr":-0.0084,"sa":0.2906},{"date":"2025-12-24","o":16520.0,"h":16790.0,"l":16520.0,"c":16620.0,"v":17481.0,"dr":0.0042,"sa":0.2905},{"date":"2025-12-26","o":17190.0,"h":17270.0,"l":16410.0,"c":17090.0,"v":11283.0,"dr":0.0283,"sa":0.2914},{"date":"2025-12-29","o":17200.0,"h":17200.0,"l":16610.0,"c":16710.0,"v":15440.0,"dr":-0.0222,"sa":0.2918},{"date":"2025-12-30","o":17000.0,"h":17000.0,"l":16640.0,"c":16710.0,"v":9903.0,"dr":0.0,"sa":0.2917},{"date":"2026-01-02","o":17300.0,"h":17320.0,"l":16770.0,"c":17240.0,"v":11432.0,"dr":0.0317,"sa":0.2929},{"date":"2026-01-05","o":17200.0,"h":17560.0,"l":17140.0,"c":17530.0,"v":17924.0,"dr":0.0168,"sa":0.2931},{"date":"2026-01-06","o":18200.0,"h":18200.0,"l":17520.0,"c":17640.0,"v":16874.0,"dr":0.0063,"sa":0.2929},{"date":"2026-01-07","o":17640.0,"h":17640.0,"l":17420.0,"c":17470.0,"v":24517.0,"dr":-0.0096,"sa":0.2929},{"date":"2026-01-08","o":17470.0,"h":17520.0,"l":17300.0,"c":17430.0,"v":9496.0,"dr":-0.0023,"sa":0.2929},{"date":"2026-01-09","o":17430.0,"h":17560.0,"l":17370.0,"c":17520.0,"v":9829.0,"dr":0.0052,"sa":0.2929},{"date":"2026-01-12","o":17530.0,"h":17760.0,"l":17460.0,"c":17730.0,"v":31795.0,"dr":0.012,"sa":0.293},{"date":"2026-01-13","o":17850.0,"h":17850.0,"l":17550.0,"c":17620.0,"v":19616.0,"dr":-0.0062,"sa":0.293},{"date":"2026-01-14","o":17620.0,"h":17730.0,"l":17500.0,"c":17580.0,"v":35972.0,"dr":-0.0023,"sa":0.2922},{"date":"2026-01-15","o":17700.0,"h":17990.0,"l":17580.0,"c":17650.0,"v":43378.0,"dr":0.004,"sa":0.292},{"date":"2026-01-16","o":17670.0,"h":17680.0,"l":17430.0,"c":17530.0,"v":15529.0,"dr":-0.0068,"sa":0.2919},{"date":"2026-01-19","o":17530.0,"h":18500.0,"l":17070.0,"c":17650.0,"v":5864.0,"dr":0.0068,"sa":0.2917},{"date":"2026-01-20","o":17600.0,"h":17600.0,"l":17360.0,"c":17450.0,"v":56303.0,"dr":-0.0113,"sa":0.292},{"date":"2026-01-21","o":17520.0,"h":17770.0,"l":17510.0,"c":17670.0,"v":17246.0,"dr":0.0126,"sa":0.2918},{"date":"2026-01-22","o":17960.0,"h":17960.0,"l":17620.0,"c":17770.0,"v":17309.0,"dr":0.0057,"sa":0.2897},{"date":"2026-01-23","o":17670.0,"h":17940.0,"l":17570.0,"c":17940.0,"v":27985.0,"dr":0.0096,"sa":0.2897},{"date":"2026-01-26","o":18000.0,"h":18050.0,"l":17770.0,"c":17980.0,"v":33915.0,"dr":0.0022,"sa":0.2896},{"date":"2026-01-27","o":18010.0,"h":18270.0,"l":18010.0,"c":18200.0,"v":35192.0,"dr":0.0122,"sa":0.2898},{"date":"2026-01-28","o":18200.0,"h":18520.0,"l":18200.0,"c":18310.0,"v":41228.0,"dr":0.006,"sa":0.2897},{"date":"2026-01-29","o":18220.0,"h":18460.0,"l":18020.0,"c":18140.0,"v":63224.0,"dr":-0.0093,"sa":0.2899},{"date":"2026-01-30","o":18150.0,"h":18250.0,"l":17700.0,"c":17800.0,"v":27425.0,"dr":-0.0187,"sa":0.2903},{"date":"2026-02-02","o":17860.0,"h":17860.0,"l":17510.0,"c":17740.0,"v":22327.0,"dr":-0.0034,"sa":0.2901},{"date":"2026-02-03","o":17800.0,"h":18010.0,"l":17670.0,"c":17800.0,"v":30308.0,"dr":0.0034,"sa":0.2901},{"date":"2026-02-04","o":17850.0,"h":18020.0,"l":17520.0,"c":17600.0,"v":16025.0,"dr":-0.0112,"sa":0.2903},{"date":"2026-02-05","o":17520.0,"h":17800.0,"l":17450.0,"c":17630.0,"v":23642.0,"dr":0.0017,"sa":0.2902},{"date":"2026-02-06","o":17700.0,"h":17980.0,"l":17680.0,"c":17920.0,"v":28958.0,"dr":0.0164,"sa":0.2895},{"date":"2026-02-09","o":17920.0,"h":18080.0,"l":17660.0,"c":17890.0,"v":30121.0,"dr":-0.0017,"sa":0.2895},{"date":"2026-02-10","o":17900.0,"h":18050.0,"l":17730.0,"c":17890.0,"v":13827.0,"dr":0.0,"sa":0.2894},{"date":"2026-02-11","o":17820.0,"h":18260.0,"l":17820.0,"c":18220.0,"v":20677.0,"dr":0.0184,"sa":0.2893},{"date":"2026-02-12","o":18490.0,"h":18490.0,"l":17830.0,"c":17940.0,"v":16140.0,"dr":-0.0154,"sa":0.2898},{"date":"2026-02-13","o":18100.0,"h":18100.0,"l":17710.0,"c":17990.0,"v":34707.0,"dr":0.0028,"sa":0.2897},{"date":"2026-02-18","o":17990.0,"h":18080.0,"l":17700.0,"c":17770.0,"v":36182.0,"dr":-0.0122,"sa":0.289},{"date":"2026-02-19","o":17570.0,"h":17840.0,"l":17490.0,"c":17580.0,"v":17565.0,"dr":-0.0107,"sa":0.2893},{"date":"2026-02-20","o":17620.0,"h":18090.0,"l":17620.0,"c":18050.0,"v":24472.0,"dr":0.0267,"sa":0.2903},{"date":"2026-02-23","o":18010.0,"h":18010.0,"l":17720.0,"c":17800.0,"v":22101.0,"dr":-0.0139,"sa":0.2907},{"date":"2026-02-24","o":17850.0,"h":18220.0,"l":17850.0,"c":18160.0,"v":15314.0,"dr":0.0202,"sa":0.2911},{"date":"2026-02-25","o":18460.0,"h":18700.0,"l":18280.0,"c":18690.0,"v":19943.0,"dr":0.0292,"sa":0.2922},{"date":"2026-02-26","o":18700.0,"h":18950.0,"l":18320.0,"c":18640.0,"v":27995.0,"dr":-0.0027,"sa":0.2923},{"date":"2026-02-27","o":18600.0,"h":18660.0,"l":18240.0,"c":18290.0,"v":40430.0,"dr":-0.0188,"sa":0.293},{"date":"2026-03-02","o":18000.0,"h":18120.0,"l":17810.0,"c":18080.0,"v":34466.0,"dr":-0.0115,"sa":0.2929},{"date":"2026-03-03","o":17370.0,"h":17450.0,"l":16820.0,"c":17440.0,"v":47516.0,"dr":-0.0354,"sa":0.2947},{"date":"2026-03-04","o":17360.0,"h":17510.0,"l":17120.0,"c":17400.0,"v":17068.0,"dr":-0.0023,"sa":0.2946},{"date":"2026-03-05","o":17340.0,"h":17340.0,"l":16760.0,"c":16880.0,"v":30871.0,"dr":-0.0299,"sa":0.2963},{"date":"2026-03-06","o":16880.0,"h":17100.0,"l":16780.0,"c":17080.0,"v":28139.0,"dr":0.0118,"sa":0.2964},{"date":"2026-03-09","o":16650.0,"h":17270.0,"l":16620.0,"c":17150.0,"v":101911.0,"dr":0.0041,"sa":0.2964},{"date":"2026-03-10","o":17270.0,"h":17500.0,"l":17140.0,"c":17220.0,"v":30051.0,"dr":0.0041,"sa":0.2957},{"date":"2026-03-11","o":17200.0,"h":17320.0,"l":17040.0,"c":17130.0,"v":15585.0,"dr":-0.0052,"sa":0.2957},{"date":"2026-03-12","o":17000.0,"h":17000.0,"l":16600.0,"c":16640.0,"v":20683.0,"dr":-0.0286,"sa":0.2971},{"date":"2026-03-13","o":16760.0,"h":16900.0,"l":16540.0,"c":16640.0,"v":22450.0,"dr":0.0,"sa":0.2967},{"date":"2026-03-16","o":16920.0,"h":17230.0,"l":16920.0,"c":17160.0,"v":37481.0,"dr":0.0312,"sa":0.2975},{"date":"2026-03-17","o":17200.0,"h":17400.0,"l":17200.0,"c":17270.0,"v":31745.0,"dr":0.0064,"sa":0.2947},{"date":"2026-03-18","o":17300.0,"h":17300.0,"l":16920.0,"c":16900.0,"v":15227.0,"dr":-0.0214,"sa":0.2956},{"date":"2026-03-19","o":16570.0,"h":17010.0,"l":16560.0,"c":16860.0,"v":20616.0,"dr":-0.0024,"sa":0.2955},{"date":"2026-03-20","o":16800.0,"h":16800.0,"l":16300.0,"c":16410.0,"v":27654.0,"dr":-0.0267,"sa":0.2957},{"date":"2026-03-23","o":16640.0,"h":16880.0,"l":16560.0,"c":16740.0,"v":15141.0,"dr":0.0201,"sa":0.296},{"date":"2026-03-25","o":16850.0,"h":16850.0,"l":16610.0,"c":16700.0,"v":15187.0,"dr":-0.0024,"sa":0.2959},{"date":"2026-03-26","o":16410.0,"h":16420.0,"l":16030.0,"c":16090.0,"v":18228.0,"dr":-0.0365,"sa":0.2984},{"date":"2026-03-27","o":15970.0,"h":16340.0,"l":15970.0,"c":16270.0,"v":12918.0,"dr":0.0112,"sa":0.2976},{"date":"2026-03-30","o":16400.0,"h":16400.0,"l":16130.0,"c":16180.0,"v":14303.0,"dr":-0.0055,"sa":0.2964},{"date":"2026-03-31","o":16260.0,"h":16770.0,"l":16140.0,"c":16770.0,"v":28091.0,"dr":0.0365,"sa":0.2976},{"date":"2026-04-01","o":17000.0,"h":17160.0,"l":16840.0,"c":17070.0,"v":27052.0,"dr":0.0179,"sa":0.298},{"date":"2026-04-06","o":17000.0,"h":17020.0,"l":16840.0,"c":16960.0,"v":15872.0,"dr":-0.0064,"sa":0.2978},{"date":"2026-04-07","o":17000.0,"h":17000.0,"l":16750.0,"c":16970.0,"v":12982.0,"dr":0.0006,"sa":0.2977},{"date":"2026-04-08","o":17810.0,"h":17970.0,"l":17740.0,"c":17900.0,"v":22359.0,"dr":0.0548,"sa":0.3023},{"date":"2026-04-09","o":17740.0,"h":17900.0,"l":17570.0,"c":17820.0,"v":22325.0,"dr":-0.0045,"sa":0.3022},{"date":"2026-04-10","o":18070.0,"h":18070.0,"l":17830.0,"c":17890.0,"v":14581.0,"dr":0.0039,"sa":0.3022},{"date":"2026-04-13","o":17800.0,"h":17980.0,"l":17660.0,"c":17960.0,"v":16847.0,"dr":0.0039,"sa":0.3016},{"date":"2026-04-14","o":18000.0,"h":18320.0,"l":17950.0,"c":18320.0,"v":32261.0,"dr":0.02,"sa":0.302},{"date":"2026-04-15","o":18340.0,"h":18340.0,"l":18070.0,"c":18070.0,"v":31128.0,"dr":-0.0136,"sa":0.3024},{"date":"2026-04-16","o":18170.0,"h":18200.0,"l":18030.0,"c":18180.0,"v":11956.0,"dr":0.0061,"sa":0.3021},{"date":"2026-04-17","o":18320.0,"h":18620.0,"l":18320.0,"c":18600.0,"v":19134.0,"dr":0.0231,"sa":0.2989},{"date":"2026-04-20","o":18590.0,"h":18590.0,"l":18360.0,"c":18530.0,"v":21726.0,"dr":-0.0038,"sa":0.2984},{"date":"2026-04-21","o":18620.0,"h":18690.0,"l":18240.0,"c":18290.0,"v":28655.0,"dr":-0.013,"sa":0.2987},{"date":"2026-04-22","o":18370.0,"h":18710.0,"l":18370.0,"c":18700.0,"v":16265.0,"dr":0.0224,"sa":0.2957},{"date":"2026-04-23","o":18590.0,"h":18630.0,"l":18290.0,"c":18440.0,"v":13121.0,"dr":-0.0139,"sa":0.2957},{"date":"2026-04-24","o":18620.0,"h":19080.0,"l":18620.0,"c":19090.0,"v":8864.0,"dr":0.0352,"sa":0.2975},{"date":"2026-04-27","o":19200.0,"h":19370.0,"l":19010.0,"c":19300.0,"v":20988.0,"dr":0.011,"sa":0.2934},{"date":"2026-04-28","o":19180.0,"h":19240.0,"l":18880.0,"c":18960.0,"v":17954.0,"dr":-0.0176,"sa":0.294},{"date":"2026-04-29","o":18960.0,"h":18960.0,"l":18650.0,"c":18740.0,"v":14621.0,"dr":-0.0116,"sa":0.2872},{"date":"2026-04-30","o":18750.0,"h":19250.0,"l":18650.0,"c":19210.0,"v":15085.0,"dr":0.0251,"sa":0.2846},{"date":"2026-05-04","o":19370.0,"h":19390.0,"l":19100.0,"c":19230.0,"v":20436.0,"dr":0.001,"sa":0.2803},{"date":"2026-05-05","o":19330.0,"h":19600.0,"l":19330.0,"c":19470.0,"v":22237.0,"dr":0.0125,"sa":0.2794},{"date":"2026-05-06","o":19590.0,"h":20050.0,"l":19580.0,"c":20040.0,"v":22851.0,"dr":0.0293,"sa":0.2801},{"date":"2026-05-07","o":20100.0,"h":20100.0,"l":19740.0,"c":19750.0,"v":33788.0,"dr":-0.0145,"sa":0.2806},{"date":"2026-05-08","o":19880.0,"h":20270.0,"l":19880.0,"c":20230.0,"v":28695.0,"dr":0.0243,"sa":0.2814},{"date":"2026-05-11","o":20250.0,"h":20320.0,"l":20060.0,"c":20120.0,"v":40215.0,"dr":-0.0054,"sa":0.2815},{"date":"2026-05-12","o":19680.0,"h":19750.0,"l":19280.0,"c":19470.0,"v":20674.0,"dr":-0.0323,"sa":0.2835},{"date":"2026-05-13","o":19600.0,"h":20010.0,"l":19600.0,"c":19980.0,"v":26775.0,"dr":0.0262,"sa":0.2808},{"date":"2026-05-14","o":19940.0,"h":20070.0,"l":19790.0,"c":19960.0,"v":15420.0,"dr":-0.001,"sa":0.2806},{"date":"2026-05-15","o":19420.0,"h":19520.0,"l":19280.0,"c":19350.0,"v":23745.0,"dr":-0.0306,"sa":0.2795},{"date":"2026-05-18","o":19620.0,"h":19620.0,"l":19130.0,"c":19250.0,"v":22000.0,"dr":-0.0052,"sa":0.2788},{"date":"2026-05-19","o":19010.0,"h":19350.0,"l":18870.0,"c":19170.0,"v":17234.0,"dr":-0.0042,"sa":0.2788},{"date":"2026-05-20","o":19150.0,"h":19540.0,"l":19150.0,"c":19410.0,"v":17222.0,"dr":0.0125,"sa":0.2777},{"date":"2026-05-21","o":19490.0,"h":19650.0,"l":19340.0,"c":19550.0,"v":18873.0,"dr":0.0072,"sa":0.2777},{"date":"2026-05-22","o":19570.0,"h":19700.0,"l":19460.0,"c":19560.0,"v":36272.0,"dr":0.0005,"sa":0.2777},{"date":"2026-05-26","o":20140.0,"h":20380.0,"l":20060.0,"c":20370.0,"v":22001.0,"dr":0.0414,"sa":0.2804},{"date":"2026-05-27","o":20400.0,"h":20550.0,"l":20160.0,"c":20310.0,"v":28084.0,"dr":-0.0029,"sa":0.2803},{"date":"2026-05-28","o":20140.0,"h":20410.0,"l":20000.0,"c":20370.0,"v":16076.0,"dr":0.003,"sa":0.28},{"date":"2026-05-29","o":20410.0,"h":20550.0,"l":20310.0,"c":20420.0,"v":24558.0,"dr":0.0025,"sa":0.28},{"date":"2026-06-01","o":20500.0,"h":21010.0,"l":20500.0,"c":20960.0,"v":21854.0,"dr":0.0264,"sa":0.2807},{"date":"2026-06-02","o":21080.0,"h":21310.0,"l":20860.0,"c":21300.0,"v":19174.0,"dr":0.0162,"sa":0.281},{"date":"2026-06-03","o":21260.0,"h":21260.0,"l":20960.0,"c":21160.0,"v":40790.0,"dr":-0.0066,"sa":0.2811},{"date":"2026-06-04","o":20880.0,"h":20960.0,"l":20560.0,"c":20850.0,"v":15979.0,"dr":-0.0147,"sa":0.2813},{"date":"2026-06-05","o":20600.0,"h":20600.0,"l":19460.0,"c":19500.0,"v":48846.0,"dr":-0.0647,"sa":0.2888},{"date":"2026-06-08","o":19880.0,"h":20160.0,"l":19860.0,"c":20060.0,"v":17428.0,"dr":0.0287,"sa":0.29},{"date":"2026-06-09","o":20390.0,"h":20510.0,"l":19500.0,"c":19900.0,"v":24903.0,"dr":-0.008,"sa":0.2901},{"date":"2026-06-10","o":19800.0,"h":20040.0,"l":19480.0,"c":19500.0,"v":19820.0,"dr":-0.0201,"sa":0.291},{"date":"2026-06-11","o":19530.0,"h":20240.0,"l":19460.0,"c":20200.0,"v":33219.0,"dr":0.0359,"sa":0.2928},{"date":"2026-06-12","o":19830.0,"h":20350.0,"l":19830.0,"c":20250.0,"v":102023.0,"dr":0.0025,"sa":0.2928},{"date":"2026-06-16","o":20600.0,"h":20870.0,"l":20500.0,"c":20580.0,"v":22553.0,"dr":0.0163,"sa":0.2924},{"date":"2026-06-17","o":20930.0,"h":21000.0,"l":20600.0,"c":20610.0,"v":31016.0,"dr":0.0015,"sa":0.2923},{"date":"2026-06-18","o":21050.0,"h":21440.0,"l":21050.0,"c":21290.0,"v":24876.0,"dr":0.033,"sa":0.2938},{"date":"2026-06-19","o":21500.0,"h":22290.0,"l":21460.0,"c":21900.0,"v":10441.0,"dr":0.0287,"sa":0.2949},{"date":"2026-06-22","o":21760.0,"h":21810.0,"l":21480.0,"c":21790.0,"v":24085.0,"dr":-0.005,"sa":0.295},{"date":"2026-06-23","o":20680.0,"h":21030.0,"l":20510.0,"c":20900.0,"v":36183.0,"dr":-0.0408,"sa":0.2982},{"date":"2026-06-24","o":21080.0,"h":21080.0,"l":20640.0,"c":20880.0,"v":14352.0,"dr":-0.001,"sa":0.2982},{"date":"2026-06-25","o":21180.0,"h":21390.0,"l":20880.0,"c":20960.0,"v":14776.0,"dr":0.0038,"sa":0.2966},{"date":"2026-06-26","o":20620.0,"h":20890.0,"l":20460.0,"c":20790.0,"v":23626.0,"dr":-0.0081,"sa":0.2964},{"date":"2026-06-29","o":20770.0,"h":20980.0,"l":20540.0,"c":20850.0,"v":33824.0,"dr":0.0029,"sa":0.2963},{"date":"2026-06-30","o":21040.0,"h":21450.0,"l":20970.0,"c":21420.0,"v":21259.0,"dr":0.0273,"sa":0.2972},{"date":"2026-07-01","o":21030.0,"h":21290.0,"l":20900.0,"c":20830.0,"v":23244.0,"dr":-0.0275,"sa":0.2983},{"date":"2026-07-02","o":20970.0,"h":21200.0,"l":20350.0,"c":20650.0,"v":18020.0,"dr":-0.0086,"sa":0.2974},{"date":"2026-07-03","o":20650.0,"h":21290.0,"l":20600.0,"c":21030.0,"v":6852.0,"dr":0.0184,"sa":0.2976},{"date":"2026-07-06","o":21000.0,"h":21300.0,"l":21000.0,"c":21180.0,"v":31101.0,"dr":0.0071,"sa":0.2976},{"date":"2026-07-07","o":20820.0,"h":20840.0,"l":20550.0,"c":20740.0,"v":16777.0,"dr":-0.0208,"sa":0.2985},{"date":"2026-07-08","o":20700.0,"h":20880.0,"l":20500.0,"c":20910.0,"v":17829.0,"dr":0.0082,"sa":0.2984},{"date":"2026-07-10","o":20910.0,"h":21000.0,"l":20810.0,"c":20980.0,"v":3208.0,"dr":0.0033,"sa":0.2979},{"date":"2026-07-13","o":20530.0,"h":20580.0,"l":20200.0,"c":20290.0,"v":16284.0,"dr":-0.0329,"sa":0.3},{"date":"2026-07-14","o":20410.0,"h":20550.0,"l":20310.0,"c":20460.0,"v":20360.0,"dr":0.0084,"sa":0.2998},{"date":"2026-07-15","o":20600.0,"h":20600.0,"l":20250.0,"c":20540.0,"v":13848.0,"dr":0.0039,"sa":0.2998},{"date":"2026-07-16","o":20310.0,"h":20310.0,"l":20040.0,"c":20130.0,"v":15138.0,"dr":-0.02,"sa":0.3006},{"date":"2026-07-17","o":19630.0,"h":20170.0,"l":19440.0,"c":20000.0,"v":17777.0,"dr":-0.0065,"sa":0.3007},{"date":"2026-07-20","o":20110.0,"h":20270.0,"l":19980.0,"c":20030.0,"v":15376.0,"dr":0.0015,"sa":0.3007},{"date":"2026-07-21","o":20410.0,"h":20570.0,"l":20340.0,"c":20580.0,"v":16660.0,"dr":0.0275,"sa":0.3017},{"date":"2026-07-22","o":20450.0,"h":20550.0,"l":20330.0,"c":20480.0,"v":11861.0,"dr":-0.0049,"sa":0.3011},{"date":"2026-07-23","o":20390.0,"h":20590.0,"l":20280.0,"c":20520.0,"v":12678.0,"dr":0.002,"sa":0.3011},{"date":"2026-07-24","o":20360.0,"h":20430.0,"l":20150.0,"c":20210.0,"v":14366.0,"dr":-0.0151,"sa":0.3016},{"date":"2026-07-27","o":20540.0,"h":20550.0,"l":20090.0,"c":20320.0,"v":12511.0,"dr":0.0054,"sa":0.3014},{"date":"2026-07-28","o":19960.0,"h":20120.0,"l":19760.0,"c":19900.0,"v":23897.0,"dr":-0.0207,"sa":0.3022}]