[{"date":"2023-01-24","o":5313.0,"h":5414.0,"l":5313.0,"c":5331.0,"v":891.0,"dr":0.002,"sa":0.4506},{"date":"2023-01-25","o":5500.0,"h":5593.0,"l":5370.0,"c":5563.0,"v":8245.0,"dr":0.0435,"sa":0.4497},{"date":"2023-01-26","o":5502.0,"h":5661.5,"l":5502.0,"c":5661.5,"v":3606.0,"dr":0.0177,"sa":0.447},{"date":"2023-01-27","o":5673.0,"h":5690.0,"l":5497.5,"c":5520.5,"v":5579.0,"dr":-0.0249,"sa":0.4476},{"date":"2023-01-30","o":5623.0,"h":5623.0,"l":5458.0,"c":5471.0,"v":3135.0,"dr":-0.009,"sa":0.4475},{"date":"2023-01-31","o":5612.0,"h":5612.0,"l":5552.0,"c":5582.5,"v":1877.0,"dr":0.0204,"sa":0.446},{"date":"2023-02-01","o":5575.0,"h":5582.5,"l":5378.0,"c":5508.0,"v":6929.0,"dr":-0.0133,"sa":0.4458},{"date":"2023-02-02","o":5512.0,"h":5620.0,"l":5372.5,"c":5391.0,"v":4077.0,"dr":-0.0212,"sa":0.446},{"date":"2023-02-03","o":5391.0,"h":5402.0,"l":5263.0,"c":5265.0,"v":4763.0,"dr":-0.0234,"sa":0.4446},{"date":"2023-02-06","o":5150.0,"h":5210.0,"l":5085.5,"c":5210.0,"v":2588.0,"dr":-0.0104,"sa":0.4446},{"date":"2023-02-07","o":5142.0,"h":5244.0,"l":5123.0,"c":5140.0,"v":2343.0,"dr":-0.0134,"sa":0.4446},{"date":"2023-02-08","o":5151.0,"h":5245.0,"l":5136.5,"c":5233.0,"v":2962.0,"dr":0.0181,"sa":0.4441},{"date":"2023-02-09","o":5244.0,"h":5347.0,"l":5125.5,"c":5159.0,"v":4052.0,"dr":-0.0141,"sa":0.4444},{"date":"2023-02-10","o":5156.0,"h":5238.0,"l":5140.0,"c":5216.5,"v":4517.0,"dr":0.0111,"sa":0.4444},{"date":"2023-02-13","o":5200.0,"h":5297.5,"l":5190.0,"c":5289.0,"v":9585.0,"dr":0.0139,"sa":0.4443},{"date":"2023-02-14","o":5350.0,"h":5377.0,"l":5188.0,"c":5240.0,"v":9689.0,"dr":-0.0093,"sa":0.4439},{"date":"2023-02-15","o":5237.0,"h":5305.0,"l":5180.0,"c":5252.5,"v":7127.0,"dr":0.0024,"sa":0.4438},{"date":"2023-02-16","o":5367.0,"h":5369.0,"l":5180.0,"c":5285.0,"v":5729.0,"dr":0.0062,"sa":0.4436},{"date":"2023-02-17","o":5285.0,"h":5599.5,"l":5269.0,"c":5321.5,"v":3538.0,"dr":0.0069,"sa":0.4436},{"date":"2023-02-22","o":5283.0,"h":5297.0,"l":5150.0,"c":5201.0,"v":5945.0,"dr":-0.0226,"sa":0.4442},{"date":"2023-02-23","o":5230.0,"h":5337.0,"l":5187.0,"c":5239.0,"v":1214.0,"dr":0.0073,"sa":0.4442},{"date":"2023-02-24","o":5171.0,"h":5186.0,"l":5050.0,"c":5082.0,"v":3594.0,"dr":-0.03,"sa":0.4453},{"date":"2023-02-27","o":5075.0,"h":5133.0,"l":5051.0,"c":5051.5,"v":2847.0,"dr":-0.006,"sa":0.4447},{"date":"2023-02-28","o":5081.0,"h":5129.0,"l":5003.0,"c":5013.0,"v":8750.0,"dr":-0.0076,"sa":0.4443},{"date":"2023-03-01","o":4988.5,"h":5070.0,"l":4943.5,"c":5070.0,"v":4183.0,"dr":0.0114,"sa":0.4439},{"date":"2023-03-02","o":5100.0,"h":5104.5,"l":5050.5,"c":5057.0,"v":7484.0,"dr":-0.0026,"sa":0.4426},{"date":"2023-03-03","o":5057.0,"h":5120.0,"l":5057.0,"c":5065.5,"v":6579.0,"dr":0.0017,"sa":0.4426},{"date":"2023-03-06","o":5021.0,"h":5180.0,"l":5021.0,"c":5180.0,"v":4731.0,"dr":0.0226,"sa":0.442},{"date":"2023-03-07","o":5200.0,"h":5200.0,"l":5065.0,"c":5134.5,"v":3987.0,"dr":-0.0088,"sa":0.442},{"date":"2023-03-08","o":5149.0,"h":5350.0,"l":5149.0,"c":5349.0,"v":10627.0,"dr":0.0418,"sa":0.4413},{"date":"2023-03-09","o":5413.0,"h":5458.0,"l":5344.0,"c":5360.5,"v":5841.0,"dr":0.0021,"sa":0.4409},{"date":"2023-03-10","o":5350.0,"h":5406.0,"l":5219.0,"c":5306.0,"v":2887.0,"dr":-0.0102,"sa":0.4404},{"date":"2023-03-13","o":5265.0,"h":5350.0,"l":5245.0,"c":5262.0,"v":3213.0,"dr":-0.0083,"sa":0.439},{"date":"2023-03-14","o":5274.0,"h":5348.5,"l":5229.0,"c":5257.5,"v":3933.0,"dr":-0.0009,"sa":0.4389},{"date":"2023-03-15","o":5237.0,"h":5237.0,"l":5100.0,"c":5225.0,"v":8712.0,"dr":-0.0062,"sa":0.439},{"date":"2023-03-16","o":5235.0,"h":5384.5,"l":5224.5,"c":5372.0,"v":2091.0,"dr":0.0281,"sa":0.4397},{"date":"2023-03-17","o":5300.0,"h":5332.0,"l":5275.0,"c":5327.0,"v":7503.0,"dr":-0.0084,"sa":0.4397},{"date":"2023-03-20","o":5327.0,"h":5358.0,"l":5273.0,"c":5275.5,"v":6569.0,"dr":-0.0097,"sa":0.4391},{"date":"2023-03-21","o":5275.0,"h":5294.0,"l":5240.5,"c":5247.5,"v":4537.0,"dr":-0.0053,"sa":0.4367},{"date":"2023-03-22","o":5242.0,"h":5279.0,"l":5105.0,"c":5162.5,"v":8182.0,"dr":-0.0162,"sa":0.4367},{"date":"2023-03-23","o":5175.0,"h":5175.0,"l":4887.0,"c":4934.5,"v":4437.0,"dr":-0.0442,"sa":0.435},{"date":"2023-03-27","o":4938.5,"h":5127.0,"l":4938.5,"c":5121.0,"v":7350.0,"dr":0.0378,"sa":0.435},{"date":"2023-03-28","o":5217.5,"h":5272.0,"l":5196.5,"c":5229.5,"v":9193.0,"dr":0.0212,"sa":0.4323},{"date":"2023-03-29","o":5243.0,"h":5369.5,"l":5243.0,"c":5350.0,"v":10674.0,"dr":0.023,"sa":0.4328},{"date":"2023-03-30","o":5418.0,"h":5576.0,"l":5388.0,"c":5575.0,"v":11668.0,"dr":0.0421,"sa":0.4341},{"date":"2023-03-31","o":5584.0,"h":5625.0,"l":5511.0,"c":5568.5,"v":7754.0,"dr":-0.0012,"sa":0.4339},{"date":"2023-04-03","o":5529.0,"h":5593.0,"l":5511.0,"c":5549.5,"v":3836.0,"dr":-0.0034,"sa":0.4328},{"date":"2023-04-04","o":5553.0,"h":5675.0,"l":5553.0,"c":5576.5,"v":6731.0,"dr":0.0049,"sa":0.4314},{"date":"2023-04-05","o":5550.0,"h":5577.0,"l":5519.0,"c":5565.0,"v":11526.0,"dr":-0.0021,"sa":0.4314},{"date":"2023-04-10","o":5565.0,"h":5583.0,"l":5487.5,"c":5522.0,"v":5687.0,"dr":-0.0077,"sa":0.4315},{"date":"2023-04-11","o":5747.0,"h":5794.0,"l":5720.0,"c":5755.0,"v":18081.0,"dr":0.0422,"sa":0.4333},{"date":"2023-04-12","o":5837.5,"h":5960.5,"l":5835.0,"c":5862.0,"v":22158.0,"dr":0.0186,"sa":0.4332},{"date":"2023-04-13","o":5900.0,"h":5949.5,"l":5891.5,"c":5896.5,"v":7182.0,"dr":0.0059,"sa":0.4331},{"date":"2023-04-14","o":5872.5,"h":5938.0,"l":5851.0,"c":5933.0,"v":11357.0,"dr":0.0062,"sa":0.4315},{"date":"2023-04-17","o":5950.0,"h":6010.5,"l":5915.0,"c":5975.5,"v":10113.0,"dr":0.0072,"sa":0.4312},{"date":"2023-04-18","o":5951.0,"h":6184.0,"l":5940.0,"c":6184.0,"v":15215.0,"dr":0.0349,"sa":0.4322},{"date":"2023-04-19","o":6020.5,"h":6067.0,"l":5985.0,"c":6000.0,"v":6613.0,"dr":-0.0298,"sa":0.4334},{"date":"2023-04-20","o":6064.5,"h":6151.5,"l":5961.5,"c":6139.0,"v":14142.0,"dr":0.0232,"sa":0.4338},{"date":"2023-04-21","o":6041.0,"h":6311.0,"l":5995.0,"c":6295.5,"v":6111.0,"dr":0.0255,"sa":0.4344},{"date":"2023-04-24","o":6314.0,"h":6488.5,"l":6237.0,"c":6482.5,"v":4121.0,"dr":0.0297,"sa":0.4352},{"date":"2023-04-25","o":6432.5,"h":6676.0,"l":6431.0,"c":6436.5,"v":10755.0,"dr":-0.0071,"sa":0.4352},{"date":"2023-04-26","o":6437.0,"h":6458.5,"l":6246.5,"c":6451.0,"v":6614.0,"dr":0.0023,"sa":0.4351},{"date":"2023-04-27","o":6500.0,"h":6508.0,"l":6340.5,"c":6375.0,"v":4950.0,"dr":-0.0118,"sa":0.4346},{"date":"2023-04-28","o":6464.0,"h":6464.0,"l":6331.5,"c":6386.5,"v":4325.0,"dr":0.0018,"sa":0.4345},{"date":"2023-05-02","o":6400.0,"h":6400.0,"l":6195.5,"c":6292.0,"v":5340.0,"dr":-0.0148,"sa":0.4348},{"date":"2023-05-03","o":6292.0,"h":6325.5,"l":6172.0,"c":6186.5,"v":7026.0,"dr":-0.0168,"sa":0.4344},{"date":"2023-05-04","o":6212.5,"h":6268.5,"l":6142.0,"c":6228.0,"v":4652.0,"dr":0.0067,"sa":0.4337},{"date":"2023-05-05","o":6000.5,"h":6563.0,"l":6000.5,"c":6561.0,"v":6380.0,"dr":0.0535,"sa":0.4365},{"date":"2023-05-08","o":6568.0,"h":6634.0,"l":6515.0,"c":6564.0,"v":4261.0,"dr":0.0005,"sa":0.4365},{"date":"2023-05-09","o":6600.0,"h":6654.5,"l":6547.5,"c":6580.0,"v":3359.0,"dr":0.0024,"sa":0.436},{"date":"2023-05-10","o":6556.0,"h":6635.0,"l":6539.0,"c":6610.5,"v":2941.0,"dr":0.0046,"sa":0.4353},{"date":"2023-05-11","o":6577.5,"h":6741.5,"l":6533.5,"c":6700.5,"v":5112.0,"dr":0.0136,"sa":0.4354},{"date":"2023-05-12","o":6772.5,"h":6994.5,"l":6772.5,"c":6991.0,"v":3282.0,"dr":0.0434,"sa":0.4371},{"date":"2023-05-15","o":6991.0,"h":7140.0,"l":6965.0,"c":7129.0,"v":3574.0,"dr":0.0197,"sa":0.4346},{"date":"2023-05-16","o":7140.0,"h":7252.0,"l":7132.0,"c":7151.5,"v":5616.0,"dr":0.0032,"sa":0.4345},{"date":"2023-05-17","o":7249.5,"h":7249.5,"l":7174.5,"c":7245.5,"v":3389.0,"dr":0.0131,"sa":0.4322},{"date":"2023-05-18","o":7227.0,"h":7438.5,"l":7170.5,"c":7419.0,"v":2124.0,"dr":0.0239,"sa":0.4326},{"date":"2023-05-19","o":7444.5,"h":7444.5,"l":7342.5,"c":7383.5,"v":8694.0,"dr":-0.0048,"sa":0.4326},{"date":"2023-05-22","o":7380.0,"h":7424.5,"l":7325.0,"c":7363.0,"v":3537.0,"dr":-0.0028,"sa":0.4325},{"date":"2023-05-23","o":7368.0,"h":7471.5,"l":7324.0,"c":7357.0,"v":28520.0,"dr":-0.0008,"sa":0.43},{"date":"2023-05-24","o":7396.0,"h":7401.0,"l":7257.5,"c":7295.5,"v":2397.0,"dr":-0.0084,"sa":0.4301},{"date":"2023-05-29","o":7290.0,"h":7617.5,"l":7201.0,"c":7426.5,"v":883.0,"dr":0.018,"sa":0.4301},{"date":"2023-05-30","o":7257.0,"h":7257.0,"l":7045.5,"c":7099.5,"v":32238.0,"dr":-0.044,"sa":0.4325},{"date":"2023-05-31","o":7047.0,"h":7059.5,"l":6940.5,"c":7056.5,"v":5831.0,"dr":-0.0061,"sa":0.432},{"date":"2023-06-01","o":7048.5,"h":7369.5,"l":7048.5,"c":7359.5,"v":4373.0,"dr":0.0429,"sa":0.4327},{"date":"2023-06-02","o":7505.0,"h":7588.0,"l":7468.5,"c":7560.5,"v":15100.0,"dr":0.0273,"sa":0.4334},{"date":"2023-06-05","o":7600.0,"h":7691.0,"l":7558.5,"c":7620.0,"v":9182.0,"dr":0.0079,"sa":0.4327},{"date":"2023-06-06","o":7630.0,"h":7780.0,"l":7630.0,"c":7749.5,"v":7378.0,"dr":0.017,"sa":0.4329},{"date":"2023-06-07","o":7687.0,"h":7687.0,"l":7550.5,"c":7596.0,"v":5396.0,"dr":-0.0198,"sa":0.4329},{"date":"2023-06-08","o":7741.0,"h":7754.0,"l":7596.0,"c":7732.0,"v":8020.0,"dr":0.0179,"sa":0.4331},{"date":"2023-06-09","o":7821.0,"h":7938.5,"l":7792.0,"c":7876.0,"v":19684.0,"dr":0.0186,"sa":0.4333},{"date":"2023-06-12","o":7864.0,"h":7957.5,"l":7794.5,"c":7948.5,"v":7350.0,"dr":0.0092,"sa":0.4334},{"date":"2023-06-13","o":8000.0,"h":8000.0,"l":7854.0,"c":7899.5,"v":16205.0,"dr":-0.0062,"sa":0.4333},{"date":"2023-06-14","o":7969.0,"h":8161.5,"l":7969.0,"c":8130.5,"v":5354.0,"dr":0.0292,"sa":0.4339},{"date":"2023-06-15","o":8180.0,"h":8277.0,"l":8162.5,"c":8275.0,"v":20507.0,"dr":0.0178,"sa":0.4337},{"date":"2023-06-16","o":8324.0,"h":8324.0,"l":8175.0,"c":8200.0,"v":5627.0,"dr":-0.0091,"sa":0.4333},{"date":"2023-06-21","o":8381.0,"h":8422.5,"l":8238.0,"c":8416.5,"v":10722.0,"dr":0.0264,"sa":0.4332},{"date":"2023-06-22","o":8363.0,"h":8405.5,"l":8264.0,"c":8399.5,"v":7389.0,"dr":-0.002,"sa":0.4333},{"date":"2023-06-23","o":8388.5,"h":8515.5,"l":8307.0,"c":8457.0,"v":8485.0,"dr":0.0068,"sa":0.4333},{"date":"2023-06-26","o":8560.0,"h":8560.0,"l":8270.0,"c":8313.0,"v":19156.0,"dr":-0.017,"sa":0.4336},{"date":"2023-06-27","o":8331.5,"h":8331.5,"l":8170.0,"c":8229.0,"v":7714.0,"dr":-0.0101,"sa":0.4334},{"date":"2023-06-28","o":8142.0,"h":8155.0,"l":7968.0,"c":7978.0,"v":6254.0,"dr":-0.0305,"sa":0.4337},{"date":"2023-06-29","o":8017.5,"h":8153.5,"l":8017.5,"c":8145.5,"v":7466.0,"dr":0.021,"sa":0.4331},{"date":"2023-06-30","o":8184.0,"h":8337.0,"l":8184.0,"c":8321.0,"v":6224.0,"dr":0.0215,"sa":0.433},{"date":"2023-07-03","o":8478.5,"h":8527.0,"l":8300.0,"c":8408.0,"v":5356.0,"dr":0.0105,"sa":0.4319},{"date":"2023-07-04","o":8500.0,"h":8700.0,"l":8209.0,"c":8473.5,"v":3016.0,"dr":0.0078,"sa":0.4319},{"date":"2023-07-05","o":8296.0,"h":8296.0,"l":8180.5,"c":8266.0,"v":14990.0,"dr":-0.0245,"sa":0.4279},{"date":"2023-07-06","o":8177.5,"h":8177.5,"l":8012.0,"c":8067.0,"v":5920.0,"dr":-0.0241,"sa":0.4288},{"date":"2023-07-07","o":8200.0,"h":8341.0,"l":8200.0,"c":8289.0,"v":4118.0,"dr":0.0275,"sa":0.4294},{"date":"2023-07-10","o":8241.0,"h":8265.0,"l":8134.5,"c":8150.0,"v":5001.0,"dr":-0.0168,"sa":0.4299},{"date":"2023-07-11","o":8061.5,"h":8179.5,"l":8007.0,"c":8174.5,"v":11114.0,"dr":0.003,"sa":0.4291},{"date":"2023-07-12","o":8319.0,"h":8405.5,"l":8280.0,"c":8281.0,"v":5823.0,"dr":0.013,"sa":0.4263},{"date":"2023-07-13","o":8403.0,"h":8626.0,"l":8403.0,"c":8617.0,"v":16307.0,"dr":0.0406,"sa":0.4277},{"date":"2023-07-14","o":8603.5,"h":8730.0,"l":8568.0,"c":8715.5,"v":6801.0,"dr":0.0114,"sa":0.4278},{"date":"2023-07-17","o":8662.5,"h":8662.5,"l":8531.5,"c":8626.0,"v":17074.0,"dr":-0.0103,"sa":0.4166},{"date":"2023-07-18","o":8628.0,"h":8680.0,"l":8434.5,"c":8497.5,"v":9078.0,"dr":-0.0149,"sa":0.4161},{"date":"2023-07-19","o":8490.0,"h":8547.0,"l":8400.0,"c":8523.0,"v":4144.0,"dr":0.003,"sa":0.4124},{"date":"2023-07-20","o":8600.0,"h":8613.0,"l":8529.5,"c":8596.0,"v":11289.0,"dr":0.0086,"sa":0.4104},{"date":"2023-07-21","o":8755.5,"h":8859.0,"l":8750.5,"c":8856.0,"v":7496.0,"dr":0.0302,"sa":0.4113},{"date":"2023-07-24","o":8970.5,"h":9039.0,"l":8824.0,"c":9013.0,"v":24865.0,"dr":0.0177,"sa":0.4113},{"date":"2023-07-25","o":9132.0,"h":9195.5,"l":9085.0,"c":9174.5,"v":10777.0,"dr":0.0179,"sa":0.4109},{"date":"2023-07-26","o":9210.0,"h":9270.0,"l":9132.0,"c":9264.5,"v":9507.0,"dr":0.0098,"sa":0.4108},{"date":"2023-07-27","o":9200.0,"h":9239.0,"l":9013.0,"c":9030.0,"v":17823.0,"dr":-0.0253,"sa":0.4114},{"date":"2023-07-28","o":9123.0,"h":9154.5,"l":9075.0,"c":9128.0,"v":12192.0,"dr":0.0109,"sa":0.4115},{"date":"2023-07-31","o":9289.0,"h":9370.5,"l":9208.0,"c":9364.0,"v":10098.0,"dr":0.0259,"sa":0.4062},{"date":"2023-08-01","o":9321.0,"h":9349.5,"l":9195.5,"c":9314.5,"v":17932.0,"dr":-0.0053,"sa":0.4051},{"date":"2023-08-02","o":9328.5,"h":9400.0,"l":9212.5,"c":9372.0,"v":12129.0,"dr":0.0062,"sa":0.4017},{"date":"2023-08-03","o":5149.0,"h":5350.0,"l":5149.0,"c":5349.0,"v":10627.0,"dr":-0.4293,"sa":0.5903},{"date":"2023-08-04","o":9416.0,"h":9585.0,"l":9300.0,"c":9390.5,"v":8316.0,"dr":0.7556,"sa":0.957},{"date":"2023-08-07","o":9400.5,"h":9582.0,"l":9391.0,"c":9559.0,"v":9203.0,"dr":0.0179,"sa":0.9564},{"date":"2023-08-08","o":9530.5,"h":9726.5,"l":9457.5,"c":9539.5,"v":13801.0,"dr":-0.002,"sa":0.9533},{"date":"2023-08-09","o":9600.0,"h":9600.0,"l":9308.0,"c":9375.5,"v":5388.0,"dr":-0.0172,"sa":0.9526},{"date":"2023-08-10","o":9597.0,"h":9622.5,"l":9500.0,"c":9509.5,"v":8402.0,"dr":0.0143,"sa":0.9525},{"date":"2023-08-11","o":9525.0,"h":9616.5,"l":9355.0,"c":9494.5,"v":8058.0,"dr":-0.0016,"sa":0.9526},{"date":"2023-08-14","o":9760.0,"h":10170.0,"l":9748.0,"c":10101.0,"v":13408.0,"dr":0.0639,"sa":0.9537},{"date":"2023-08-15","o":10399.0,"h":10782.0,"l":10108.0,"c":10739.0,"v":11394.0,"dr":0.0632,"sa":0.9553},{"date":"2023-08-16","o":10750.5,"h":11064.0,"l":10750.5,"c":11025.5,"v":9731.0,"dr":0.0267,"sa":0.9551},{"date":"2023-08-17","o":11176.0,"h":11334.5,"l":11114.0,"c":11301.0,"v":3055.0,"dr":0.025,"sa":0.9553},{"date":"2023-08-18","o":11400.0,"h":11412.5,"l":11263.5,"c":11381.5,"v":8498.0,"dr":0.0071,"sa":0.9551},{"date":"2023-08-22","o":11368.0,"h":11550.0,"l":11368.0,"c":11531.0,"v":8564.0,"dr":0.0131,"sa":0.9546},{"date":"2023-08-23","o":11716.0,"h":11975.0,"l":11716.0,"c":11961.5,"v":4108.0,"dr":0.0373,"sa":0.9546},{"date":"2023-08-24","o":12000.0,"h":12072.0,"l":11852.5,"c":12011.0,"v":3674.0,"dr":0.0041,"sa":0.9544},{"date":"2023-08-25","o":12044.0,"h":12115.0,"l":11912.5,"c":12087.0,"v":4810.0,"dr":0.0063,"sa":0.9543},{"date":"2023-08-28","o":12087.0,"h":12483.5,"l":12042.5,"c":12473.0,"v":6190.0,"dr":0.0319,"sa":0.9544},{"date":"2023-08-29","o":12500.0,"h":12948.5,"l":12500.0,"c":12925.0,"v":4363.0,"dr":0.0362,"sa":0.9549},{"date":"2023-08-30","o":12932.0,"h":13016.0,"l":12527.0,"c":12739.5,"v":5378.0,"dr":-0.0144,"sa":0.9549},{"date":"2023-08-31","o":12620.5,"h":12620.5,"l":12010.0,"c":12037.5,"v":8978.0,"dr":-0.0551,"sa":0.9562},{"date":"2023-09-01","o":12332.0,"h":12368.0,"l":12016.0,"c":12050.0,"v":4640.0,"dr":0.001,"sa":0.9562},{"date":"2023-09-04","o":11900.0,"h":12400.0,"l":11697.5,"c":12067.5,"v":1905.0,"dr":0.0015,"sa":0.9561},{"date":"2023-09-05","o":11960.0,"h":11960.0,"l":11650.0,"c":11847.0,"v":9307.0,"dr":-0.0183,"sa":0.9562},{"date":"2023-09-06","o":11850.0,"h":11926.5,"l":11660.5,"c":11700.0,"v":6380.0,"dr":-0.0124,"sa":0.9564},{"date":"2023-09-07","o":11656.0,"h":11656.0,"l":11131.0,"c":11162.0,"v":11504.0,"dr":-0.046,"sa":0.9573},{"date":"2023-09-08","o":11181.5,"h":11400.0,"l":11181.5,"c":11300.0,"v":24471.0,"dr":0.0124,"sa":0.9568},{"date":"2023-09-11","o":11426.0,"h":11550.0,"l":11322.0,"c":11541.5,"v":7383.0,"dr":0.0214,"sa":0.9565},{"date":"2023-09-12","o":11700.0,"h":11700.0,"l":11526.5,"c":11641.5,"v":7151.0,"dr":0.0087,"sa":0.9565},{"date":"2023-09-13","o":11918.0,"h":12004.0,"l":11760.0,"c":11779.5,"v":7703.0,"dr":0.0119,"sa":0.9561},{"date":"2023-09-14","o":11896.0,"h":12038.5,"l":11892.0,"c":12026.0,"v":17108.0,"dr":0.0209,"sa":0.9562},{"date":"2023-09-15","o":12146.0,"h":12146.0,"l":11857.5,"c":11928.5,"v":14810.0,"dr":-0.0081,"sa":0.9563},{"date":"2023-09-18","o":11452.0,"h":11997.5,"l":11452.0,"c":11829.5,"v":10909.0,"dr":-0.0083,"sa":0.9563},{"date":"2023-09-19","o":11831.0,"h":11894.0,"l":11780.0,"c":11836.0,"v":5576.0,"dr":0.0005,"sa":0.9562},{"date":"2023-09-20","o":12033.0,"h":12115.0,"l":11967.5,"c":11989.5,"v":18013.0,"dr":0.013,"sa":0.9553},{"date":"2023-09-21","o":11747.0,"h":11920.0,"l":11596.0,"c":11710.5,"v":9781.0,"dr":-0.0233,"sa":0.9557},{"date":"2023-09-22","o":11893.0,"h":11893.0,"l":11718.5,"c":11737.0,"v":3208.0,"dr":0.0023,"sa":0.9555},{"date":"2023-09-25","o":11744.5,"h":11807.5,"l":11640.0,"c":11768.5,"v":10813.0,"dr":0.0027,"sa":0.9555},{"date":"2023-09-26","o":11873.5,"h":11927.0,"l":11712.0,"c":11800.0,"v":15847.0,"dr":0.0027,"sa":0.9542},{"date":"2023-09-27","o":11800.0,"h":11889.0,"l":11703.0,"c":11877.0,"v":14128.0,"dr":0.0065,"sa":0.9542},{"date":"2023-09-28","o":11870.0,"h":12500.0,"l":11730.0,"c":12491.5,"v":9642.0,"dr":0.0517,"sa":0.9553},{"date":"2023-09-29","o":12480.5,"h":12891.0,"l":12380.0,"c":12631.0,"v":14157.0,"dr":0.0112,"sa":0.9541},{"date":"2023-10-02","o":12527.0,"h":12619.0,"l":12479.0,"c":12501.0,"v":10675.0,"dr":-0.0103,"sa":0.9526},{"date":"2023-10-03","o":12500.0,"h":12500.0,"l":12426.5,"c":12426.5,"v":28.0,"dr":-0.006,"sa":0.9509},{"date":"2023-10-04","o":12655.5,"h":13316.0,"l":12540.5,"c":13184.0,"v":23600.0,"dr":0.061,"sa":0.9523},{"date":"2023-10-05","o":13175.0,"h":13675.5,"l":12819.5,"c":12959.0,"v":4126.0,"dr":-0.0171,"sa":0.9525},{"date":"2023-10-06","o":12840.0,"h":13166.0,"l":12641.0,"c":12636.5,"v":9992.0,"dr":-0.0249,"sa":0.9528},{"date":"2023-10-09","o":13215.0,"h":13363.5,"l":12885.5,"c":13076.0,"v":38901.0,"dr":0.0348,"sa":0.9526},{"date":"2023-10-10","o":13100.0,"h":15032.0,"l":13100.0,"c":14697.5,"v":5809.0,"dr":0.124,"sa":0.9561},{"date":"2023-10-11","o":14900.0,"h":14900.0,"l":13620.5,"c":14142.5,"v":20539.0,"dr":-0.0378,"sa":0.957},{"date":"2023-10-12","o":14210.0,"h":14900.0,"l":14210.0,"c":14339.0,"v":7398.0,"dr":0.0139,"sa":0.957},{"date":"2023-10-17","o":14339.0,"h":15420.0,"l":14339.0,"c":14689.5,"v":11565.0,"dr":0.0244,"sa":0.9569},{"date":"2023-10-18","o":15000.0,"h":15006.5,"l":14255.5,"c":14274.0,"v":18686.0,"dr":-0.0283,"sa":0.9563},{"date":"2023-10-19","o":14365.0,"h":14783.5,"l":14149.5,"c":14398.0,"v":23181.0,"dr":0.0087,"sa":0.9563},{"date":"2023-10-20","o":14973.0,"h":15183.5,"l":14500.0,"c":14820.0,"v":10191.0,"dr":0.0293,"sa":0.9563},{"date":"2023-10-23","o":15000.0,"h":15129.5,"l":13371.5,"c":14476.5,"v":21312.0,"dr":-0.0232,"sa":0.9558},{"date":"2023-10-24","o":14500.0,"h":14794.5,"l":12972.0,"c":13771.5,"v":15980.0,"dr":-0.0487,"sa":0.9573},{"date":"2023-10-25","o":13600.0,"h":13600.0,"l":12454.0,"c":13297.0,"v":8265.0,"dr":-0.0345,"sa":0.9582},{"date":"2023-10-26","o":13100.0,"h":13632.0,"l":12591.0,"c":13343.5,"v":6384.0,"dr":0.0035,"sa":0.9582},{"date":"2023-10-27","o":13300.0,"h":13400.0,"l":12793.0,"c":13000.0,"v":5094.0,"dr":-0.0257,"sa":0.9586},{"date":"2023-10-30","o":13000.0,"h":13000.0,"l":12405.0,"c":12506.0,"v":2248.0,"dr":-0.038,"sa":0.959},{"date":"2023-10-31","o":12100.0,"h":13149.5,"l":12100.0,"c":12766.0,"v":4064.0,"dr":0.0208,"sa":0.9568},{"date":"2023-11-01","o":12770.0,"h":13577.5,"l":12770.0,"c":13501.0,"v":5519.0,"dr":0.0576,"sa":0.9581},{"date":"2023-11-02","o":13500.0,"h":14104.0,"l":13500.0,"c":13954.5,"v":4518.0,"dr":0.0336,"sa":0.958},{"date":"2023-11-03","o":14300.0,"h":14300.0,"l":13760.5,"c":13844.5,"v":1784.0,"dr":-0.0079,"sa":0.9576},{"date":"2023-11-07","o":13850.0,"h":14380.5,"l":13759.0,"c":13868.0,"v":9347.0,"dr":0.0017,"sa":0.9575},{"date":"2023-11-08","o":13873.0,"h":13914.5,"l":13334.0,"c":13500.0,"v":3257.0,"dr":-0.0265,"sa":0.9573},{"date":"2023-11-09","o":13900.0,"h":13900.0,"l":13429.0,"c":13816.0,"v":7410.0,"dr":0.0234,"sa":0.9575},{"date":"2023-11-10","o":13500.0,"h":14500.0,"l":13400.0,"c":14264.0,"v":4267.0,"dr":0.0324,"sa":0.9572},{"date":"2023-11-13","o":14800.0,"h":15000.0,"l":14079.0,"c":14261.5,"v":3604.0,"dr":-0.0002,"sa":0.9567},{"date":"2023-11-14","o":14261.0,"h":14766.0,"l":14258.0,"c":14591.0,"v":11899.0,"dr":0.0231,"sa":0.9568},{"date":"2023-11-15","o":14700.0,"h":14985.0,"l":14603.5,"c":14693.0,"v":7823.0,"dr":0.007,"sa":0.955},{"date":"2023-11-16","o":15000.0,"h":15000.0,"l":14362.0,"c":14623.0,"v":12118.0,"dr":-0.0048,"sa":0.955},{"date":"2023-11-17","o":14620.0,"h":15479.0,"l":14296.0,"c":14734.0,"v":13875.0,"dr":0.0076,"sa":0.9544},{"date":"2023-11-21","o":14740.0,"h":15150.0,"l":13600.0,"c":14795.0,"v":18167.0,"dr":0.0041,"sa":0.952},{"date":"2023-11-22","o":15090.0,"h":16500.0,"l":14700.0,"c":15500.0,"v":5967.0,"dr":0.0477,"sa":0.9523},{"date":"2023-11-23","o":16000.0,"h":16450.0,"l":15500.0,"c":16304.5,"v":3601.0,"dr":0.0519,"sa":0.9534},{"date":"2023-11-24","o":16304.0,"h":16956.0,"l":15604.0,"c":16022.0,"v":12995.0,"dr":-0.0173,"sa":0.9533},{"date":"2023-11-27","o":16000.0,"h":16000.0,"l":13907.5,"c":14806.5,"v":17583.0,"dr":-0.0759,"sa":0.9563},{"date":"2023-11-28","o":14214.5,"h":14546.0,"l":13477.0,"c":14300.0,"v":5134.0,"dr":-0.0342,"sa":0.9569},{"date":"2023-11-29","o":13730.0,"h":14575.0,"l":13730.0,"c":13993.0,"v":9482.0,"dr":-0.0215,"sa":0.9572},{"date":"2023-11-30","o":14200.0,"h":14300.0,"l":13288.0,"c":14281.0,"v":11827.0,"dr":0.0206,"sa":0.9572},{"date":"2023-12-01","o":14281.0,"h":15660.0,"l":14050.0,"c":15640.5,"v":14557.0,"dr":0.0952,"sa":0.9612},{"date":"2023-12-04","o":15380.0,"h":16065.5,"l":14796.0,"c":14825.0,"v":5658.0,"dr":-0.0521,"sa":0.9627},{"date":"2023-12-05","o":15000.0,"h":15400.0,"l":14500.0,"c":15248.0,"v":10104.0,"dr":0.0285,"sa":0.9629},{"date":"2023-12-06","o":15300.0,"h":15946.5,"l":15248.0,"c":15579.5,"v":13562.0,"dr":0.0217,"sa":0.9624},{"date":"2023-12-07","o":15579.5,"h":16909.0,"l":15579.5,"c":16808.5,"v":5093.0,"dr":0.0789,"sa":0.9647},{"date":"2023-12-11","o":17000.0,"h":17612.0,"l":16187.5,"c":16793.0,"v":12145.0,"dr":-0.0009,"sa":0.9645},{"date":"2023-12-12","o":16500.0,"h":17379.0,"l":16500.0,"c":17307.5,"v":9423.0,"dr":0.0306,"sa":0.9648},{"date":"2023-12-13","o":18000.0,"h":18758.5,"l":15852.0,"c":17261.0,"v":6088.0,"dr":-0.0027,"sa":0.9648},{"date":"2023-12-14","o":17700.0,"h":18100.0,"l":17312.0,"c":17799.0,"v":9756.0,"dr":0.0312,"sa":0.9646},{"date":"2023-12-15","o":17980.0,"h":17980.0,"l":17126.5,"c":17149.0,"v":17108.0,"dr":-0.0365,"sa":0.965},{"date":"2023-12-18","o":17137.0,"h":17795.0,"l":16400.0,"c":16608.0,"v":8694.0,"dr":-0.0315,"sa":0.9656},{"date":"2023-12-19","o":16800.0,"h":17598.0,"l":16750.0,"c":16892.5,"v":19854.0,"dr":0.0171,"sa":0.963},{"date":"2023-12-20","o":16890.0,"h":16890.0,"l":15904.0,"c":15938.0,"v":14917.0,"dr":-0.0565,"sa":0.9606},{"date":"2023-12-21","o":16500.0,"h":16871.0,"l":15978.5,"c":16243.0,"v":12726.0,"dr":0.0191,"sa":0.9606},{"date":"2023-12-22","o":16243.0,"h":16800.0,"l":16209.5,"c":16361.0,"v":16581.0,"dr":0.0073,"sa":0.9606},{"date":"2023-12-26","o":16000.0,"h":16800.0,"l":15701.5,"c":15843.0,"v":15279.0,"dr":-0.0317,"sa":0.9612},{"date":"2023-12-27","o":15450.0,"h":16400.0,"l":15400.0,"c":15780.0,"v":14195.0,"dr":-0.004,"sa":0.9611},{"date":"2023-12-28","o":15492.5,"h":16700.5,"l":15250.0,"c":16588.5,"v":11473.0,"dr":0.0512,"sa":0.9615},{"date":"2023-12-29","o":16800.0,"h":17990.0,"l":16344.0,"c":17045.5,"v":17635.0,"dr":0.0275,"sa":0.9617},{"date":"2024-01-02","o":17200.0,"h":17500.0,"l":16600.0,"c":17124.0,"v":12458.0,"dr":0.0046,"sa":0.9617},{"date":"2024-01-03","o":17200.0,"h":18160.0,"l":16955.0,"c":18154.0,"v":14525.0,"dr":0.0601,"sa":0.9631},{"date":"2024-01-04","o":18160.0,"h":19000.0,"l":17957.0,"c":18550.5,"v":9646.0,"dr":0.0218,"sa":0.963},{"date":"2024-01-05","o":18550.5,"h":19750.0,"l":18550.5,"c":19750.0,"v":9032.0,"dr":0.0647,"sa":0.9645},{"date":"2024-01-08","o":19800.0,"h":20812.0,"l":19500.0,"c":20776.0,"v":11036.0,"dr":0.0519,"sa":0.9643},{"date":"2024-01-09","o":21577.0,"h":21577.0,"l":20305.0,"c":20405.0,"v":7047.0,"dr":-0.0179,"sa":0.9643},{"date":"2024-01-10","o":20600.0,"h":20999.5,"l":20000.0,"c":20119.0,"v":6576.0,"dr":-0.014,"sa":0.9643},{"date":"2024-01-11","o":20000.0,"h":20430.5,"l":19500.0,"c":20109.0,"v":9473.0,"dr":-0.0005,"sa":0.9642},{"date":"2024-01-12","o":20111.0,"h":20900.0,"l":19243.0,"c":19555.5,"v":6841.0,"dr":-0.0275,"sa":0.9623},{"date":"2024-01-15","o":19560.0,"h":20600.0,"l":18800.0,"c":20281.0,"v":3568.0,"dr":0.0371,"sa":0.9627},{"date":"2024-01-16","o":20500.0,"h":20586.0,"l":19547.0,"c":20359.5,"v":17465.0,"dr":0.0039,"sa":0.9622},{"date":"2024-01-17","o":20360.0,"h":21500.0,"l":19850.0,"c":21203.0,"v":12061.0,"dr":0.0414,"sa":0.9626},{"date":"2024-01-18","o":22000.0,"h":22000.0,"l":21037.5,"c":21193.0,"v":22117.0,"dr":-0.0005,"sa":0.9622},{"date":"2024-01-19","o":21500.0,"h":21700.0,"l":20000.5,"c":21510.0,"v":7013.0,"dr":0.015,"sa":0.962},{"date":"2024-01-22","o":21519.0,"h":21890.0,"l":20965.0,"c":21136.0,"v":14539.0,"dr":-0.0174,"sa":0.9621},{"date":"2024-01-23","o":21000.0,"h":21600.0,"l":20301.5,"c":21150.0,"v":7806.0,"dr":0.0007,"sa":0.9617},{"date":"2024-01-24","o":21171.0,"h":21619.0,"l":21170.0,"c":21411.5,"v":7602.0,"dr":0.0124,"sa":0.9617},{"date":"2024-01-25","o":21450.0,"h":22000.0,"l":21128.5,"c":21335.5,"v":5882.0,"dr":-0.0035,"sa":0.9618},{"date":"2024-01-26","o":21200.0,"h":21200.0,"l":20605.5,"c":20700.0,"v":7148.0,"dr":-0.0298,"sa":0.9618},{"date":"2024-01-29","o":20738.0,"h":21066.0,"l":20501.0,"c":20915.5,"v":3156.0,"dr":0.0104,"sa":0.9613},{"date":"2024-01-30","o":20927.0,"h":21218.0,"l":20563.5,"c":20946.5,"v":4572.0,"dr":0.0015,"sa":0.9607},{"date":"2024-01-31","o":21200.0,"h":21299.5,"l":20321.0,"c":20711.5,"v":11962.0,"dr":-0.0112,"sa":0.9604},{"date":"2024-02-01","o":20711.5,"h":21500.0,"l":20505.0,"c":21430.5,"v":9179.0,"dr":0.0347,"sa":0.9608},{"date":"2024-02-02","o":21514.5,"h":21763.5,"l":20950.0,"c":21037.5,"v":11909.0,"dr":-0.0183,"sa":0.9611},{"date":"2024-02-05","o":21100.0,"h":21558.5,"l":20740.5,"c":21095.5,"v":8000.0,"dr":0.0028,"sa":0.9605},{"date":"2024-02-06","o":21300.0,"h":21539.5,"l":20880.5,"c":20985.5,"v":13724.0,"dr":-0.0052,"sa":0.9605},{"date":"2024-02-07","o":20250.0,"h":21589.5,"l":20250.0,"c":21161.5,"v":6438.0,"dr":0.0084,"sa":0.9599},{"date":"2024-02-08","o":21346.0,"h":21353.0,"l":20475.0,"c":20497.0,"v":4084.0,"dr":-0.0314,"sa":0.9606},{"date":"2024-02-09","o":20800.0,"h":20860.0,"l":20237.0,"c":20300.0,"v":8048.0,"dr":-0.0096,"sa":0.9606},{"date":"2024-02-14","o":20100.0,"h":20493.5,"l":19010.0,"c":19225.5,"v":3626.0,"dr":-0.0529,"sa":0.9623},{"date":"2024-02-15","o":19226.0,"h":19664.0,"l":18878.0,"c":18927.5,"v":4584.0,"dr":-0.0155,"sa":0.9621},{"date":"2024-02-16","o":18522.0,"h":19010.0,"l":18100.0,"c":18479.5,"v":4323.0,"dr":-0.0237,"sa":0.9621},{"date":"2024-02-19","o":17900.0,"h":18786.5,"l":17900.0,"c":18754.0,"v":4047.0,"dr":0.0149,"sa":0.962},{"date":"2024-02-20","o":19000.0,"h":19510.0,"l":18631.0,"c":19061.5,"v":15016.0,"dr":0.0164,"sa":0.9619},{"date":"2024-02-21","o":19224.5,"h":19224.5,"l":18705.5,"c":18832.5,"v":11529.0,"dr":-0.012,"sa":0.962},{"date":"2024-02-22","o":19000.0,"h":19050.0,"l":18212.0,"c":18468.0,"v":9477.0,"dr":-0.0194,"sa":0.9621},{"date":"2024-02-23","o":18015.5,"h":18532.5,"l":17988.5,"c":18445.0,"v":14253.0,"dr":-0.0012,"sa":0.9621},{"date":"2024-02-26","o":18500.0,"h":19000.0,"l":17900.0,"c":18250.0,"v":8797.0,"dr":-0.0106,"sa":0.9623},{"date":"2024-02-27","o":18337.0,"h":18706.5,"l":18337.0,"c":18605.0,"v":12025.0,"dr":0.0195,"sa":0.9622},{"date":"2024-02-28","o":18589.0,"h":18949.0,"l":17775.0,"c":17824.0,"v":4817.0,"dr":-0.042,"sa":0.9634},{"date":"2024-02-29","o":17891.0,"h":18081.5,"l":17600.0,"c":17700.0,"v":4211.0,"dr":-0.007,"sa":0.9635},{"date":"2024-03-01","o":18387.0,"h":18387.0,"l":17700.5,"c":18026.5,"v":7310.0,"dr":0.0184,"sa":0.9636},{"date":"2024-03-04","o":18296.5,"h":18296.5,"l":17430.5,"c":17601.0,"v":4904.0,"dr":-0.0236,"sa":0.9636},{"date":"2024-03-05","o":17550.0,"h":17707.5,"l":17049.5,"c":17134.0,"v":5540.0,"dr":-0.0265,"sa":0.9642},{"date":"2024-03-06","o":17134.0,"h":17620.5,"l":16689.5,"c":16923.5,"v":7015.0,"dr":-0.0123,"sa":0.9637},{"date":"2024-03-07","o":16899.0,"h":17137.0,"l":16702.5,"c":16959.0,"v":6437.0,"dr":0.0021,"sa":0.9636},{"date":"2024-03-08","o":16500.0,"h":16959.0,"l":16362.5,"c":16869.5,"v":10417.0,"dr":-0.0053,"sa":0.9636},{"date":"2024-03-11","o":16930.0,"h":16930.0,"l":16341.0,"c":16448.5,"v":9497.0,"dr":-0.025,"sa":0.9641},{"date":"2024-03-12","o":16351.0,"h":17917.0,"l":16351.0,"c":17455.5,"v":8900.0,"dr":0.0612,"sa":0.9656},{"date":"2024-03-13","o":18153.0,"h":18153.0,"l":17130.5,"c":17181.0,"v":8642.0,"dr":-0.0157,"sa":0.9658},{"date":"2024-03-14","o":17063.0,"h":17389.0,"l":17053.0,"c":17150.5,"v":4408.0,"dr":-0.0018,"sa":0.9657},{"date":"2024-03-15","o":17250.0,"h":17262.0,"l":16862.0,"c":17201.0,"v":5228.0,"dr":0.0029,"sa":0.9656},{"date":"2024-03-18","o":17889.0,"h":17889.0,"l":16985.5,"c":17172.0,"v":5963.0,"dr":-0.0017,"sa":0.965},{"date":"2024-03-19","o":17170.0,"h":17520.0,"l":17170.0,"c":17349.5,"v":9499.0,"dr":0.0103,"sa":0.965},{"date":"2024-03-20","o":17729.5,"h":18075.5,"l":17344.0,"c":18012.5,"v":9844.0,"dr":0.0382,"sa":0.9654},{"date":"2024-03-21","o":18052.0,"h":18100.0,"l":17820.5,"c":17880.5,"v":8482.0,"dr":-0.0073,"sa":0.9654},{"date":"2024-03-22","o":17881.0,"h":17881.0,"l":17517.5,"c":17588.5,"v":10068.0,"dr":-0.0163,"sa":0.9656},{"date":"2024-03-25","o":17400.0,"h":17739.0,"l":17400.0,"c":17455.0,"v":21499.0,"dr":-0.0076,"sa":0.9656},{"date":"2024-03-26","o":18000.0,"h":18000.0,"l":17478.5,"c":17742.0,"v":26074.0,"dr":0.0164,"sa":0.9655},{"date":"2024-03-27","o":17700.0,"h":17760.0,"l":17534.0,"c":17637.0,"v":6872.0,"dr":-0.0059,"sa":0.9654},{"date":"2024-04-03","o":17500.0,"h":17500.0,"l":16937.0,"c":17171.0,"v":6168.0,"dr":-0.0264,"sa":0.9658},{"date":"2024-04-04","o":17200.0,"h":17688.0,"l":16941.0,"c":16970.0,"v":4477.0,"dr":-0.0117,"sa":0.9659},{"date":"2024-04-05","o":16900.0,"h":16900.0,"l":16282.0,"c":16655.5,"v":18396.0,"dr":-0.0185,"sa":0.966},{"date":"2024-04-08","o":16650.0,"h":16950.0,"l":16650.0,"c":16901.5,"v":13632.0,"dr":0.0148,"sa":0.9647},{"date":"2024-04-09","o":16900.0,"h":17265.0,"l":16893.5,"c":17228.0,"v":10222.0,"dr":0.0193,"sa":0.9643},{"date":"2024-04-10","o":17131.5,"h":17131.5,"l":16690.0,"c":16766.0,"v":3886.0,"dr":-0.0268,"sa":0.9647},{"date":"2024-04-11","o":16458.5,"h":16778.5,"l":16458.5,"c":16707.5,"v":5963.0,"dr":-0.0035,"sa":0.9646},{"date":"2024-04-12","o":16707.0,"h":16707.0,"l":16360.0,"c":16389.5,"v":5157.0,"dr":-0.019,"sa":0.9643},{"date":"2024-04-15","o":16250.0,"h":16593.0,"l":16128.5,"c":16509.5,"v":6269.0,"dr":0.0073,"sa":0.9643},{"date":"2024-04-16","o":16000.0,"h":16320.0,"l":16000.0,"c":16200.0,"v":14883.0,"dr":-0.0187,"sa":0.9645},{"date":"2024-04-17","o":16058.0,"h":16278.0,"l":15875.5,"c":16038.0,"v":7580.0,"dr":-0.01,"sa":0.9647},{"date":"2024-04-18","o":16150.0,"h":16150.0,"l":15800.0,"c":16045.0,"v":6863.0,"dr":0.0004,"sa":0.9646},{"date":"2024-04-19","o":16200.0,"h":16446.0,"l":16137.0,"c":16443.5,"v":4516.0,"dr":0.0248,"sa":0.9647},{"date":"2024-04-22","o":16350.0,"h":16487.5,"l":16248.0,"c":16406.0,"v":8318.0,"dr":-0.0023,"sa":0.9641},{"date":"2024-04-23","o":16326.5,"h":16540.0,"l":16295.0,"c":16451.0,"v":8881.0,"dr":0.0027,"sa":0.964},{"date":"2024-04-24","o":16424.0,"h":16424.0,"l":16250.0,"c":16341.5,"v":13988.0,"dr":-0.0067,"sa":0.9641},{"date":"2024-04-25","o":16236.5,"h":16676.0,"l":16156.5,"c":16679.0,"v":7003.0,"dr":0.0207,"sa":0.9642},{"date":"2024-04-26","o":16817.5,"h":17243.0,"l":16817.5,"c":17101.0,"v":3390.0,"dr":0.0253,"sa":0.9644},{"date":"2024-04-29","o":17050.0,"h":17351.0,"l":17050.0,"c":17382.5,"v":5362.0,"dr":0.0165,"sa":0.964},{"date":"2024-04-30","o":17256.5,"h":17256.5,"l":16905.5,"c":16921.0,"v":11467.0,"dr":-0.0265,"sa":0.9639},{"date":"2024-05-02","o":17099.0,"h":17849.0,"l":17099.0,"c":17815.5,"v":7665.0,"dr":0.0529,"sa":0.9649},{"date":"2024-05-03","o":18500.0,"h":18500.0,"l":17966.0,"c":18098.5,"v":10547.0,"dr":0.0159,"sa":0.9647},{"date":"2024-05-06","o":18123.0,"h":18200.0,"l":17863.0,"c":18043.0,"v":4473.0,"dr":-0.0031,"sa":0.9645},{"date":"2024-05-07","o":17996.0,"h":18124.0,"l":17719.5,"c":17847.5,"v":4613.0,"dr":-0.0108,"sa":0.9646},{"date":"2024-05-08","o":17921.0,"h":17921.0,"l":17410.0,"c":17473.5,"v":2339.0,"dr":-0.021,"sa":0.9649},{"date":"2024-05-09","o":17322.5,"h":17324.5,"l":16953.0,"c":17282.5,"v":5616.0,"dr":-0.0109,"sa":0.9649},{"date":"2024-05-10","o":17280.0,"h":17330.0,"l":17041.0,"c":17050.0,"v":3624.0,"dr":-0.0135,"sa":0.9651},{"date":"2024-05-13","o":17503.0,"h":17503.0,"l":16946.0,"c":17117.0,"v":7455.0,"dr":0.0039,"sa":0.9649},{"date":"2024-05-14","o":17000.0,"h":17362.5,"l":17000.0,"c":17335.0,"v":4495.0,"dr":0.0127,"sa":0.9646},{"date":"2024-05-15","o":17350.0,"h":17350.0,"l":17000.0,"c":17321.5,"v":12584.0,"dr":-0.0008,"sa":0.9646},{"date":"2024-05-16","o":17350.0,"h":17465.5,"l":17267.5,"c":17386.5,"v":2991.0,"dr":0.0038,"sa":0.9635},{"date":"2024-05-17","o":17387.0,"h":17601.5,"l":17375.0,"c":17538.0,"v":10634.0,"dr":0.0087,"sa":0.9635},{"date":"2024-05-20","o":17500.5,"h":18082.0,"l":17444.0,"c":18012.5,"v":7440.0,"dr":0.0271,"sa":0.9637},{"date":"2024-05-21","o":18055.0,"h":18880.0,"l":18029.0,"c":18874.5,"v":3648.0,"dr":0.0479,"sa":0.9646},{"date":"2024-05-22","o":18968.0,"h":19493.5,"l":18627.0,"c":19329.0,"v":8912.0,"dr":0.0241,"sa":0.9648},{"date":"2024-05-23","o":19451.0,"h":19807.5,"l":18839.5,"c":19279.5,"v":9376.0,"dr":-0.0026,"sa":0.9641},{"date":"2024-05-24","o":19510.0,"h":19510.0,"l":18665.0,"c":18820.0,"v":2377.0,"dr":-0.0238,"sa":0.9644},{"date":"2024-05-27","o":18820.0,"h":19645.5,"l":18152.0,"c":19068.0,"v":1015.0,"dr":0.0132,"sa":0.9644},{"date":"2024-05-28","o":19149.5,"h":19149.5,"l":18600.0,"c":18781.0,"v":11879.0,"dr":-0.0151,"sa":0.9646},{"date":"2024-05-29","o":18600.0,"h":18600.0,"l":17900.0,"c":18179.5,"v":4453.0,"dr":-0.032,"sa":0.9652},{"date":"2024-05-30","o":18000.0,"h":18350.0,"l":17884.0,"c":18297.0,"v":7194.0,"dr":0.0065,"sa":0.9651},{"date":"2024-05-31","o":18296.0,"h":18588.0,"l":18030.5,"c":18446.5,"v":9950.0,"dr":0.0082,"sa":0.9651},{"date":"2024-06-03","o":18207.0,"h":19250.0,"l":18207.0,"c":19180.5,"v":15853.0,"dr":0.0398,"sa":0.9657},{"date":"2024-06-04","o":19500.0,"h":19500.0,"l":18903.5,"c":19211.0,"v":11776.0,"dr":0.0016,"sa":0.9656},{"date":"2024-06-05","o":19100.0,"h":19537.5,"l":18830.0,"c":19072.5,"v":8456.0,"dr":-0.0072,"sa":0.9656},{"date":"2024-06-06","o":19120.0,"h":19965.0,"l":19120.0,"c":19330.0,"v":19016.0,"dr":0.0135,"sa":0.9643},{"date":"2024-06-07","o":19300.0,"h":19300.0,"l":18820.5,"c":18884.5,"v":8083.0,"dr":-0.023,"sa":0.9647},{"date":"2024-06-10","o":18885.0,"h":18885.0,"l":18541.5,"c":18703.0,"v":15735.0,"dr":-0.0096,"sa":0.9641},{"date":"2024-06-11","o":18698.5,"h":18698.5,"l":18060.0,"c":18256.0,"v":9909.0,"dr":-0.0239,"sa":0.9643},{"date":"2024-06-12","o":18255.0,"h":18255.0,"l":17655.0,"c":17728.0,"v":27173.0,"dr":-0.0289,"sa":0.9649},{"date":"2024-06-13","o":17460.0,"h":17650.0,"l":16963.0,"c":17430.5,"v":10527.0,"dr":-0.0168,"sa":0.965},{"date":"2024-06-14","o":17400.0,"h":17420.0,"l":17100.0,"c":17300.5,"v":13878.0,"dr":-0.0075,"sa":0.9648},{"date":"2024-06-18","o":17306.0,"h":17589.5,"l":17098.0,"c":17173.0,"v":6924.0,"dr":-0.0074,"sa":0.9648},{"date":"2024-06-19","o":17000.0,"h":17400.0,"l":17000.0,"c":17331.5,"v":7663.0,"dr":0.0092,"sa":0.9647},{"date":"2024-06-24","o":17900.0,"h":18700.0,"l":17890.5,"c":18388.0,"v":29936.0,"dr":0.061,"sa":0.9663},{"date":"2024-06-25","o":18350.0,"h":18350.0,"l":18050.0,"c":18140.0,"v":16249.0,"dr":-0.0135,"sa":0.9664},{"date":"2024-06-26","o":18149.0,"h":18379.5,"l":17864.0,"c":18360.0,"v":9289.0,"dr":0.0121,"sa":0.9662},{"date":"2024-06-27","o":18008.5,"h":18700.0,"l":18008.5,"c":18674.0,"v":24936.0,"dr":0.0171,"sa":0.9662},{"date":"2024-06-28","o":18690.0,"h":18690.0,"l":18205.0,"c":18495.0,"v":39031.0,"dr":-0.0096,"sa":0.9662},{"date":"2024-07-01","o":19204.5,"h":19251.0,"l":18699.0,"c":19186.5,"v":17248.0,"dr":0.0374,"sa":0.9665},{"date":"2024-07-02","o":19186.5,"h":19794.5,"l":19085.0,"c":19425.0,"v":29083.0,"dr":0.0124,"sa":0.9665},{"date":"2024-07-03","o":19999.5,"h":20060.0,"l":19353.5,"c":19890.0,"v":9093.0,"dr":0.0239,"sa":0.9667},{"date":"2024-07-04","o":19920.0,"h":20500.0,"l":19920.0,"c":20450.0,"v":4331.0,"dr":0.0282,"sa":0.9667},{"date":"2024-07-05","o":20290.0,"h":20290.0,"l":19572.5,"c":19831.0,"v":13536.0,"dr":-0.0303,"sa":0.9672},{"date":"2024-07-08","o":19960.0,"h":19973.0,"l":19555.5,"c":19730.0,"v":7471.0,"dr":-0.0051,"sa":0.9666},{"date":"2024-07-10","o":19700.0,"h":20350.0,"l":19700.0,"c":20100.0,"v":14105.0,"dr":0.0188,"sa":0.9666},{"date":"2024-07-11","o":20000.0,"h":20500.0,"l":20000.0,"c":20475.0,"v":18834.0,"dr":0.0187,"sa":0.9665},{"date":"2024-07-12","o":20700.0,"h":20975.0,"l":20475.0,"c":20875.0,"v":4647.0,"dr":0.0195,"sa":0.9666},{"date":"2024-07-15","o":20375.0,"h":20375.0,"l":18975.0,"c":19100.0,"v":17482.0,"dr":-0.085,"sa":0.9708},{"date":"2024-07-16","o":19050.0,"h":19050.0,"l":18225.0,"c":18800.0,"v":23242.0,"dr":-0.0157,"sa":0.9706},{"date":"2024-07-17","o":18800.0,"h":19175.0,"l":18700.0,"c":19000.0,"v":9169.0,"dr":0.0106,"sa":0.9702},{"date":"2024-07-18","o":19050.0,"h":19050.0,"l":18575.0,"c":18625.0,"v":10019.0,"dr":-0.0197,"sa":0.9702},{"date":"2024-07-19","o":18825.0,"h":18975.0,"l":18600.0,"c":18700.0,"v":5262.0,"dr":0.004,"sa":0.97},{"date":"2024-07-22","o":19000.0,"h":19050.0,"l":18725.0,"c":18850.0,"v":6512.0,"dr":0.008,"sa":0.97},{"date":"2024-07-23","o":18850.0,"h":18875.0,"l":18550.0,"c":18600.0,"v":13256.0,"dr":-0.0133,"sa":0.9701},{"date":"2024-07-24","o":18525.0,"h":18600.0,"l":18350.0,"c":18475.0,"v":4985.0,"dr":-0.0067,"sa":0.9695},{"date":"2024-07-25","o":19200.0,"h":19200.0,"l":18175.0,"c":18275.0,"v":5290.0,"dr":-0.0108,"sa":0.9696},{"date":"2024-07-26","o":18275.0,"h":18375.0,"l":18050.0,"c":18300.0,"v":5560.0,"dr":0.0014,"sa":0.9695},{"date":"2024-07-29","o":18300.0,"h":18325.0,"l":17850.0,"c":17900.0,"v":3311.0,"dr":-0.0219,"sa":0.9697},{"date":"2024-07-30","o":17925.0,"h":17925.0,"l":17375.0,"c":17450.0,"v":4843.0,"dr":-0.0251,"sa":0.9701},{"date":"2024-07-31","o":17400.0,"h":17950.0,"l":17250.0,"c":17800.0,"v":6897.0,"dr":0.0201,"sa":0.9703},{"date":"2024-08-01","o":17825.0,"h":18300.0,"l":17775.0,"c":17875.0,"v":4566.0,"dr":0.0042,"sa":0.9699},{"date":"2024-08-02","o":17875.0,"h":18025.0,"l":17700.0,"c":18000.0,"v":8334.0,"dr":0.007,"sa":0.9698},{"date":"2024-08-05","o":17825.0,"h":18050.0,"l":17550.0,"c":18025.0,"v":9099.0,"dr":0.0014,"sa":0.9697},{"date":"2024-08-06","o":18325.0,"h":18525.0,"l":18175.0,"c":18400.0,"v":6086.0,"dr":0.0208,"sa":0.9699},{"date":"2024-08-07","o":18575.0,"h":18700.0,"l":18425.0,"c":18550.0,"v":4729.0,"dr":0.0082,"sa":0.9694},{"date":"2024-08-08","o":18800.0,"h":18800.0,"l":18550.0,"c":18675.0,"v":10083.0,"dr":0.0067,"sa":0.9694},{"date":"2024-08-09","o":18950.0,"h":19000.0,"l":18775.0,"c":18925.0,"v":7871.0,"dr":0.0134,"sa":0.9692},{"date":"2024-08-12","o":18925.0,"h":19175.0,"l":18800.0,"c":18900.0,"v":6861.0,"dr":-0.0013,"sa":0.9692},{"date":"2024-08-13","o":18775.0,"h":19175.0,"l":18775.0,"c":18950.0,"v":9541.0,"dr":0.0026,"sa":0.9692},{"date":"2024-08-14","o":19000.0,"h":19250.0,"l":18800.0,"c":18975.0,"v":6822.0,"dr":0.0013,"sa":0.8658},{"date":"2024-08-15","o":18650.0,"h":19325.0,"l":18650.0,"c":19300.0,"v":10692.0,"dr":0.0171,"sa":0.4286},{"date":"2024-08-16","o":19500.0,"h":19625.0,"l":19250.0,"c":19425.0,"v":13693.0,"dr":0.0065,"sa":0.4284},{"date":"2024-08-19","o":19675.0,"h":20050.0,"l":19675.0,"c":19900.0,"v":8044.0,"dr":0.0245,"sa":0.4289},{"date":"2024-08-20","o":20000.0,"h":20000.0,"l":19600.0,"c":19775.0,"v":9123.0,"dr":-0.0063,"sa":0.4285},{"date":"2024-08-21","o":19525.0,"h":19975.0,"l":19525.0,"c":19725.0,"v":12278.0,"dr":-0.0025,"sa":0.4284},{"date":"2024-08-22","o":19500.0,"h":19500.0,"l":19125.0,"c":19175.0,"v":3603.0,"dr":-0.0279,"sa":0.4295},{"date":"2024-08-23","o":19250.0,"h":19725.0,"l":19250.0,"c":19650.0,"v":3024.0,"dr":0.0248,"sa":0.4257},{"date":"2024-08-26","o":20025.0,"h":20025.0,"l":19600.0,"c":19900.0,"v":15335.0,"dr":0.0127,"sa":0.4215},{"date":"2024-08-27","o":19800.0,"h":19950.0,"l":19750.0,"c":19900.0,"v":3915.0,"dr":0.0,"sa":0.4208},{"date":"2024-08-28","o":19725.0,"h":19850.0,"l":19600.0,"c":19750.0,"v":12962.0,"dr":-0.0075,"sa":0.4204},{"date":"2024-08-29","o":19475.0,"h":19475.0,"l":19125.0,"c":19250.0,"v":6294.0,"dr":-0.0253,"sa":0.4213},{"date":"2024-08-30","o":19500.0,"h":19500.0,"l":18850.0,"c":19300.0,"v":5797.0,"dr":0.0026,"sa":0.4211},{"date":"2024-09-02","o":19450.0,"h":19450.0,"l":19000.0,"c":19275.0,"v":2722.0,"dr":-0.0013,"sa":0.4197},{"date":"2024-09-03","o":19250.0,"h":19375.0,"l":19100.0,"c":19150.0,"v":26627.0,"dr":-0.0065,"sa":0.4198},{"date":"2024-09-04","o":19275.0,"h":19500.0,"l":19125.0,"c":19150.0,"v":8043.0,"dr":0.0,"sa":0.4198},{"date":"2024-09-05","o":19150.0,"h":19300.0,"l":18900.0,"c":19075.0,"v":8919.0,"dr":-0.0039,"sa":0.4187},{"date":"2024-09-06","o":19375.0,"h":19375.0,"l":18375.0,"c":18500.0,"v":5051.0,"dr":-0.0301,"sa":0.4186},{"date":"2024-09-09","o":18500.0,"h":18600.0,"l":18150.0,"c":18300.0,"v":3705.0,"dr":-0.0108,"sa":0.4184},{"date":"2024-09-10","o":18250.0,"h":18250.0,"l":17950.0,"c":18125.0,"v":6522.0,"dr":-0.0096,"sa":0.4147},{"date":"2024-09-11","o":18050.0,"h":18375.0,"l":17975.0,"c":18275.0,"v":6401.0,"dr":0.0083,"sa":0.4147},{"date":"2024-09-12","o":18250.0,"h":18425.0,"l":18050.0,"c":18425.0,"v":3931.0,"dr":0.0082,"sa":0.4148},{"date":"2024-09-13","o":18450.0,"h":18875.0,"l":18450.0,"c":18600.0,"v":5694.0,"dr":0.0095,"sa":0.4143},{"date":"2024-09-16","o":18575.0,"h":18875.0,"l":18500.0,"c":18675.0,"v":12685.0,"dr":0.004,"sa":0.4141},{"date":"2024-09-17","o":18725.0,"h":18775.0,"l":18575.0,"c":18675.0,"v":6764.0,"dr":0.0,"sa":0.4113},{"date":"2024-09-18","o":18625.0,"h":18800.0,"l":18475.0,"c":18475.0,"v":4655.0,"dr":-0.0107,"sa":0.4113},{"date":"2024-09-19","o":18450.0,"h":18675.0,"l":18300.0,"c":18325.0,"v":8747.0,"dr":-0.0081,"sa":0.411},{"date":"2024-09-20","o":18275.0,"h":18325.0,"l":17750.0,"c":17850.0,"v":11038.0,"dr":-0.0259,"sa":0.4119},{"date":"2024-09-23","o":17750.0,"h":17900.0,"l":17675.0,"c":17800.0,"v":4527.0,"dr":-0.0028,"sa":0.4118},{"date":"2024-09-24","o":18175.0,"h":18350.0,"l":18100.0,"c":18200.0,"v":5274.0,"dr":0.0225,"sa":0.4119},{"date":"2024-09-25","o":18200.0,"h":18225.0,"l":17950.0,"c":18150.0,"v":9368.0,"dr":-0.0027,"sa":0.4118},{"date":"2024-09-26","o":18250.0,"h":18375.0,"l":18125.0,"c":18275.0,"v":12980.0,"dr":0.0069,"sa":0.4117},{"date":"2024-09-27","o":18300.0,"h":18525.0,"l":18250.0,"c":18250.0,"v":6176.0,"dr":-0.0014,"sa":0.4117},{"date":"2024-09-30","o":18400.0,"h":18400.0,"l":18000.0,"c":18275.0,"v":9173.0,"dr":0.0014,"sa":0.4116},{"date":"2024-10-01","o":18275.0,"h":18525.0,"l":18200.0,"c":18450.0,"v":10874.0,"dr":0.0096,"sa":0.4109},{"date":"2024-10-02","o":18400.0,"h":18875.0,"l":18400.0,"c":18450.0,"v":14201.0,"dr":0.0,"sa":0.4109},{"date":"2024-10-03","o":18150.0,"h":18150.0,"l":17825.0,"c":18025.0,"v":11588.0,"dr":-0.023,"sa":0.4116},{"date":"2024-10-04","o":18025.0,"h":18125.0,"l":17925.0,"c":18050.0,"v":7515.0,"dr":0.0014,"sa":0.4116},{"date":"2024-10-07","o":18100.0,"h":18175.0,"l":17775.0,"c":17775.0,"v":14943.0,"dr":-0.0152,"sa":0.412},{"date":"2024-10-08","o":17850.0,"h":17850.0,"l":17525.0,"c":17600.0,"v":8677.0,"dr":-0.0098,"sa":0.4091},{"date":"2024-10-09","o":17425.0,"h":17425.0,"l":16850.0,"c":16950.0,"v":34672.0,"dr":-0.0369,"sa":0.4108},{"date":"2024-10-10","o":17050.0,"h":17450.0,"l":16775.0,"c":16825.0,"v":11786.0,"dr":-0.0074,"sa":0.4107},{"date":"2024-10-14","o":16800.0,"h":17125.0,"l":16600.0,"c":17100.0,"v":12900.0,"dr":0.0163,"sa":0.4109},{"date":"2024-10-15","o":16875.0,"h":16900.0,"l":16650.0,"c":16775.0,"v":8974.0,"dr":-0.019,"sa":0.4071},{"date":"2024-10-16","o":16575.0,"h":17000.0,"l":16575.0,"c":16925.0,"v":27665.0,"dr":0.0089,"sa":0.4067},{"date":"2024-10-17","o":17325.0,"h":17325.0,"l":16775.0,"c":16975.0,"v":29527.0,"dr":0.003,"sa":0.4059},{"date":"2024-10-18","o":16900.0,"h":16975.0,"l":16750.0,"c":16875.0,"v":16327.0,"dr":-0.0059,"sa":0.4046},{"date":"2024-10-21","o":16600.0,"h":16975.0,"l":16600.0,"c":16850.0,"v":14102.0,"dr":-0.0015,"sa":0.3854},{"date":"2024-10-22","o":16700.0,"h":16800.0,"l":16625.0,"c":16700.0,"v":11515.0,"dr":-0.0089,"sa":0.3835},{"date":"2024-10-23","o":16800.0,"h":16800.0,"l":16500.0,"c":16625.0,"v":5627.0,"dr":-0.0045,"sa":0.3834},{"date":"2024-10-24","o":16600.0,"h":16775.0,"l":16475.0,"c":16750.0,"v":6664.0,"dr":0.0075,"sa":0.3827},{"date":"2024-10-25","o":16700.0,"h":16775.0,"l":16350.0,"c":16375.0,"v":23792.0,"dr":-0.0224,"sa":0.3823},{"date":"2024-10-28","o":16500.0,"h":16675.0,"l":16450.0,"c":16525.0,"v":10921.0,"dr":0.0092,"sa":0.3823},{"date":"2024-10-29","o":16550.0,"h":16575.0,"l":16250.0,"c":16300.0,"v":13602.0,"dr":-0.0136,"sa":0.3815},{"date":"2024-10-30","o":16325.0,"h":16400.0,"l":16175.0,"c":16325.0,"v":11012.0,"dr":0.0015,"sa":0.3807},{"date":"2024-10-31","o":16300.0,"h":16300.0,"l":16000.0,"c":16025.0,"v":6052.0,"dr":-0.0184,"sa":0.378},{"date":"2024-11-01","o":16025.0,"h":16050.0,"l":15800.0,"c":15875.0,"v":17618.0,"dr":-0.0094,"sa":0.3765},{"date":"2024-11-04","o":15900.0,"h":16450.0,"l":15900.0,"c":16375.0,"v":29863.0,"dr":0.0315,"sa":0.3777},{"date":"2024-11-05","o":16375.0,"h":16625.0,"l":16275.0,"c":16600.0,"v":16992.0,"dr":0.0137,"sa":0.3769},{"date":"2024-11-06","o":16325.0,"h":16625.0,"l":16175.0,"c":16600.0,"v":36524.0,"dr":0.0,"sa":0.3749},{"date":"2024-11-07","o":16775.0,"h":16800.0,"l":16275.0,"c":16450.0,"v":17126.0,"dr":-0.009,"sa":0.3745},{"date":"2024-11-08","o":16375.0,"h":16375.0,"l":15700.0,"c":15950.0,"v":36169.0,"dr":-0.0304,"sa":0.3715},{"date":"2024-11-11","o":15875.0,"h":16125.0,"l":15675.0,"c":16075.0,"v":12011.0,"dr":0.0078,"sa":0.3702},{"date":"2024-11-12","o":15975.0,"h":16100.0,"l":15875.0,"c":16075.0,"v":7627.0,"dr":0.0,"sa":0.3701},{"date":"2024-11-13","o":15925.0,"h":16200.0,"l":15825.0,"c":15950.0,"v":29429.0,"dr":-0.0078,"sa":0.3702},{"date":"2024-11-14","o":16075.0,"h":16075.0,"l":15600.0,"c":15825.0,"v":32634.0,"dr":-0.0078,"sa":0.3692},{"date":"2024-11-15","o":15625.0,"h":15900.0,"l":15475.0,"c":15550.0,"v":43754.0,"dr":-0.0174,"sa":0.369},{"date":"2024-11-19","o":15550.0,"h":15550.0,"l":15125.0,"c":15250.0,"v":20702.0,"dr":-0.0193,"sa":0.3682},{"date":"2024-11-20","o":15300.0,"h":15450.0,"l":14950.0,"c":15125.0,"v":107530.0,"dr":-0.0082,"sa":0.3683},{"date":"2024-11-21","o":15075.0,"h":15075.0,"l":14825.0,"c":15025.0,"v":85832.0,"dr":-0.0066,"sa":0.3676},{"date":"2024-11-22","o":15050.0,"h":15275.0,"l":15025.0,"c":15200.0,"v":110853.0,"dr":0.0116,"sa":0.3677},{"date":"2024-11-25","o":15075.0,"h":15375.0,"l":15075.0,"c":15275.0,"v":103445.0,"dr":0.0049,"sa":0.3677},{"date":"2024-11-26","o":15250.0,"h":16000.0,"l":15100.0,"c":15300.0,"v":122991.0,"dr":0.0016,"sa":0.3677},{"date":"2024-11-27","o":15475.0,"h":15475.0,"l":14700.0,"c":14775.0,"v":108381.0,"dr":-0.0343,"sa":0.3693},{"date":"2024-11-28","o":15000.0,"h":15000.0,"l":14425.0,"c":14600.0,"v":34378.0,"dr":-0.0118,"sa":0.3664},{"date":"2024-11-29","o":14000.0,"h":14275.0,"l":13900.0,"c":14250.0,"v":346537.0,"dr":-0.024,"sa":0.3635},{"date":"2024-12-02","o":14175.0,"h":14175.0,"l":13750.0,"c":13875.0,"v":146649.0,"dr":-0.0263,"sa":0.364},{"date":"2024-12-03","o":13850.0,"h":14050.0,"l":13800.0,"c":14000.0,"v":155721.0,"dr":0.009,"sa":0.3561},{"date":"2024-12-04","o":13875.0,"h":14200.0,"l":13875.0,"c":14100.0,"v":56925.0,"dr":0.0071,"sa":0.3545},{"date":"2024-12-05","o":14200.0,"h":14450.0,"l":14075.0,"c":14100.0,"v":111215.0,"dr":0.0,"sa":0.3538},{"date":"2024-12-06","o":14350.0,"h":14350.0,"l":13500.0,"c":13575.0,"v":114956.0,"dr":-0.0372,"sa":0.3552},{"date":"2024-12-09","o":13800.0,"h":13850.0,"l":13625.0,"c":13700.0,"v":32155.0,"dr":0.0092,"sa":0.3423},{"date":"2024-12-10","o":13700.0,"h":13925.0,"l":13700.0,"c":13925.0,"v":107911.0,"dr":0.0164,"sa":0.3387},{"date":"2024-12-11","o":14100.0,"h":14350.0,"l":13825.0,"c":14250.0,"v":131959.0,"dr":0.0233,"sa":0.3383},{"date":"2024-12-12","o":14225.0,"h":14225.0,"l":13725.0,"c":13825.0,"v":103737.0,"dr":-0.0298,"sa":0.3389},{"date":"2024-12-13","o":13875.0,"h":13925.0,"l":13725.0,"c":13900.0,"v":134905.0,"dr":0.0054,"sa":0.3295},{"date":"2024-12-16","o":13900.0,"h":14025.0,"l":13725.0,"c":13975.0,"v":84490.0,"dr":0.0054,"sa":0.3296},{"date":"2024-12-17","o":13450.0,"h":13850.0,"l":13200.0,"c":13800.0,"v":170795.0,"dr":-0.0125,"sa":0.3283},{"date":"2024-12-18","o":13700.0,"h":14175.0,"l":13000.0,"c":13075.0,"v":219134.0,"dr":-0.0525,"sa":0.3323},{"date":"2024-12-19","o":13250.0,"h":13500.0,"l":13150.0,"c":13175.0,"v":145184.0,"dr":0.0076,"sa":0.3309},{"date":"2024-12-20","o":13300.0,"h":13550.0,"l":13150.0,"c":13425.0,"v":100902.0,"dr":0.019,"sa":0.3296},{"date":"2024-12-23","o":13475.0,"h":13475.0,"l":13175.0,"c":13350.0,"v":111290.0,"dr":-0.0056,"sa":0.3281},{"date":"2024-12-24","o":13500.0,"h":13500.0,"l":13325.0,"c":13425.0,"v":13371.0,"dr":0.0056,"sa":0.3277},{"date":"2024-12-26","o":13525.0,"h":13600.0,"l":13325.0,"c":13525.0,"v":146678.0,"dr":0.0074,"sa":0.323},{"date":"2024-12-27","o":13650.0,"h":14100.0,"l":13250.0,"c":13350.0,"v":183993.0,"dr":-0.0129,"sa":0.3226},{"date":"2024-12-30","o":13825.0,"h":13825.0,"l":13125.0,"c":13450.0,"v":375072.0,"dr":0.0075,"sa":0.3226},{"date":"2025-01-02","o":13550.0,"h":13550.0,"l":13250.0,"c":13375.0,"v":143298.0,"dr":-0.0056,"sa":0.3212},{"date":"2025-01-03","o":13450.0,"h":13550.0,"l":13200.0,"c":13275.0,"v":139763.0,"dr":-0.0075,"sa":0.3212},{"date":"2025-01-06","o":13425.0,"h":13750.0,"l":13350.0,"c":13600.0,"v":95900.0,"dr":0.0245,"sa":0.318},{"date":"2025-01-07","o":13925.0,"h":13950.0,"l":13725.0,"c":13775.0,"v":260280.0,"dr":0.0129,"sa":0.317},{"date":"2025-01-08","o":13850.0,"h":13850.0,"l":13525.0,"c":13625.0,"v":64862.0,"dr":-0.0109,"sa":0.3172},{"date":"2025-01-09","o":13625.0,"h":14000.0,"l":13625.0,"c":13900.0,"v":35696.0,"dr":0.0202,"sa":0.3119},{"date":"2025-01-10","o":13725.0,"h":13725.0,"l":13500.0,"c":13550.0,"v":158233.0,"dr":-0.0252,"sa":0.3121},{"date":"2025-01-13","o":13625.0,"h":13725.0,"l":13425.0,"c":13625.0,"v":113341.0,"dr":0.0055,"sa":0.3051},{"date":"2025-01-14","o":13825.0,"h":13825.0,"l":13550.0,"c":13675.0,"v":100929.0,"dr":0.0037,"sa":0.3004},{"date":"2025-01-15","o":13975.0,"h":14100.0,"l":13800.0,"c":14075.0,"v":118879.0,"dr":0.0293,"sa":0.3015},{"date":"2025-01-16","o":14100.0,"h":14250.0,"l":13850.0,"c":13925.0,"v":164547.0,"dr":-0.0107,"sa":0.3014},{"date":"2025-01-17","o":13950.0,"h":14175.0,"l":13775.0,"c":14000.0,"v":174481.0,"dr":0.0054,"sa":0.3015},{"date":"2025-01-20","o":14000.0,"h":14550.0,"l":14000.0,"c":14400.0,"v":43698.0,"dr":0.0286,"sa":0.3018},{"date":"2025-01-21","o":14250.0,"h":14250.0,"l":14075.0,"c":14175.0,"v":337145.0,"dr":-0.0156,"sa":0.2997},{"date":"2025-01-22","o":14150.0,"h":14525.0,"l":14150.0,"c":14500.0,"v":178564.0,"dr":0.0229,"sa":0.3006},{"date":"2025-01-23","o":14600.0,"h":14600.0,"l":14300.0,"c":14350.0,"v":236331.0,"dr":-0.0103,"sa":0.2977},{"date":"2025-01-24","o":14500.0,"h":14575.0,"l":13850.0,"c":14250.0,"v":163579.0,"dr":-0.007,"sa":0.2978},{"date":"2025-01-27","o":14250.0,"h":14575.0,"l":14175.0,"c":14425.0,"v":191738.0,"dr":0.0123,"sa":0.2976},{"date":"2025-01-28","o":14600.0,"h":14625.0,"l":14350.0,"c":14625.0,"v":246249.0,"dr":0.0139,"sa":0.2976},{"date":"2025-01-29","o":14600.0,"h":14675.0,"l":14475.0,"c":14575.0,"v":161638.0,"dr":-0.0034,"sa":0.2976},{"date":"2025-01-30","o":14650.0,"h":15050.0,"l":14500.0,"c":15050.0,"v":291560.0,"dr":0.0326,"sa":0.2992},{"date":"2025-01-31","o":15125.0,"h":15275.0,"l":15000.0,"c":15075.0,"v":162822.0,"dr":0.0017,"sa":0.2992},{"date":"2025-02-03","o":15000.0,"h":15150.0,"l":14725.0,"c":15050.0,"v":142649.0,"dr":-0.0017,"sa":0.2978},{"date":"2025-02-04","o":15150.0,"h":15325.0,"l":15000.0,"c":15250.0,"v":123549.0,"dr":0.0133,"sa":0.2979},{"date":"2025-02-05","o":15275.0,"h":15375.0,"l":15075.0,"c":15375.0,"v":414986.0,"dr":0.0082,"sa":0.2981},{"date":"2025-02-06","o":15450.0,"h":15500.0,"l":15250.0,"c":15450.0,"v":105030.0,"dr":0.0049,"sa":0.298},{"date":"2025-02-07","o":15600.0,"h":15675.0,"l":15100.0,"c":15250.0,"v":231073.0,"dr":-0.0129,"sa":0.296},{"date":"2025-02-10","o":15275.0,"h":15500.0,"l":15225.0,"c":15250.0,"v":112836.0,"dr":0.0,"sa":0.2955},{"date":"2025-02-11","o":15425.0,"h":15450.0,"l":15275.0,"c":15350.0,"v":108832.0,"dr":0.0066,"sa":0.2956},{"date":"2025-02-12","o":15300.0,"h":15300.0,"l":15050.0,"c":15200.0,"v":80642.0,"dr":-0.0098,"sa":0.2957},{"date":"2025-02-13","o":15175.0,"h":15225.0,"l":14975.0,"c":15200.0,"v":95724.0,"dr":0.0,"sa":0.2956},{"date":"2025-02-14","o":15350.0,"h":15850.0,"l":15350.0,"c":15825.0,"v":103790.0,"dr":0.0411,"sa":0.297},{"date":"2025-02-17","o":16100.0,"h":16700.0,"l":15875.0,"c":16225.0,"v":80431.0,"dr":0.0253,"sa":0.298},{"date":"2025-02-18","o":16075.0,"h":16150.0,"l":15900.0,"c":16025.0,"v":157840.0,"dr":-0.0123,"sa":0.2936},{"date":"2025-02-19","o":16025.0,"h":16075.0,"l":15750.0,"c":15800.0,"v":429453.0,"dr":-0.014,"sa":0.2935},{"date":"2025-02-20","o":15875.0,"h":16000.0,"l":15825.0,"c":15925.0,"v":155013.0,"dr":0.0079,"sa":0.2927},{"date":"2025-02-21","o":15750.0,"h":15750.0,"l":15400.0,"c":15500.0,"v":229216.0,"dr":-0.0267,"sa":0.2935},{"date":"2025-02-24","o":15500.0,"h":15650.0,"l":15275.0,"c":15300.0,"v":80075.0,"dr":-0.0129,"sa":0.2933},{"date":"2025-02-25","o":15600.0,"h":15600.0,"l":15250.0,"c":15400.0,"v":116316.0,"dr":0.0065,"sa":0.2931},{"date":"2025-02-26","o":15650.0,"h":15650.0,"l":15175.0,"c":15200.0,"v":243475.0,"dr":-0.013,"sa":0.2928},{"date":"2025-02-27","o":15100.0,"h":15225.0,"l":15000.0,"c":15100.0,"v":219378.0,"dr":-0.0066,"sa":0.2929},{"date":"2025-02-28","o":15250.0,"h":15250.0,"l":14625.0,"c":14775.0,"v":166909.0,"dr":-0.0215,"sa":0.2934},{"date":"2025-03-05","o":14775.0,"h":15250.0,"l":14600.0,"c":15250.0,"v":96472.0,"dr":0.0321,"sa":0.2946},{"date":"2025-03-06","o":15400.0,"h":15400.0,"l":15100.0,"c":15150.0,"v":144309.0,"dr":-0.0066,"sa":0.2917},{"date":"2025-03-07","o":15000.0,"h":15375.0,"l":15000.0,"c":15250.0,"v":93823.0,"dr":0.0066,"sa":0.2917},{"date":"2025-03-10","o":15050.0,"h":15175.0,"l":14750.0,"c":14950.0,"v":185352.0,"dr":-0.0197,"sa":0.2917},{"date":"2025-03-11","o":14950.0,"h":15050.0,"l":14800.0,"c":15025.0,"v":115796.0,"dr":0.005,"sa":0.2909},{"date":"2025-03-12","o":15025.0,"h":15125.0,"l":14875.0,"c":15100.0,"v":141458.0,"dr":0.005,"sa":0.2897},{"date":"2025-03-13","o":15100.0,"h":15375.0,"l":15000.0,"c":15350.0,"v":77046.0,"dr":0.0166,"sa":0.29},{"date":"2025-03-14","o":15525.0,"h":16075.0,"l":15525.0,"c":16075.0,"v":113748.0,"dr":0.0472,"sa":0.2938},{"date":"2025-03-17","o":16175.0,"h":16725.0,"l":16125.0,"c":16650.0,"v":293141.0,"dr":0.0358,"sa":0.2959},{"date":"2025-03-18","o":16700.0,"h":17275.0,"l":16650.0,"c":17275.0,"v":197311.0,"dr":0.0375,"sa":0.2972},{"date":"2025-03-19","o":17450.0,"h":17725.0,"l":17175.0,"c":17400.0,"v":258289.0,"dr":0.0072,"sa":0.291},{"date":"2025-03-20","o":17275.0,"h":17300.0,"l":16975.0,"c":17100.0,"v":62970.0,"dr":-0.0172,"sa":0.291},{"date":"2025-03-21","o":17150.0,"h":17275.0,"l":16950.0,"c":17175.0,"v":106854.0,"dr":0.0044,"sa":0.2911},{"date":"2025-03-25","o":17250.0,"h":17350.0,"l":17125.0,"c":17175.0,"v":121165.0,"dr":0.0,"sa":0.2911},{"date":"2025-03-26","o":17000.0,"h":17250.0,"l":17000.0,"c":17075.0,"v":114685.0,"dr":-0.0058,"sa":0.2911},{"date":"2025-03-27","o":17050.0,"h":17200.0,"l":16875.0,"c":17000.0,"v":87508.0,"dr":-0.0044,"sa":0.291},{"date":"2025-03-28","o":17000.0,"h":17075.0,"l":16800.0,"c":17000.0,"v":155273.0,"dr":0.0,"sa":0.2884},{"date":"2025-03-31","o":16925.0,"h":17175.0,"l":16875.0,"c":17000.0,"v":121756.0,"dr":0.0,"sa":0.2883},{"date":"2025-04-01","o":17050.0,"h":17350.0,"l":17050.0,"c":17125.0,"v":123847.0,"dr":0.0074,"sa":0.288},{"date":"2025-04-03","o":17300.0,"h":17550.0,"l":17300.0,"c":17375.0,"v":83582.0,"dr":0.0146,"sa":0.2882},{"date":"2025-04-04","o":16925.0,"h":16925.0,"l":16175.0,"c":16375.0,"v":257775.0,"dr":-0.0576,"sa":0.2935},{"date":"2025-04-07","o":16100.0,"h":16775.0,"l":15900.0,"c":16300.0,"v":397700.0,"dr":-0.0046,"sa":0.2935},{"date":"2025-04-08","o":16525.0,"h":16600.0,"l":15950.0,"c":16050.0,"v":174276.0,"dr":-0.0153,"sa":0.2927},{"date":"2025-04-09","o":16000.0,"h":17175.0,"l":15850.0,"c":17000.0,"v":146528.0,"dr":0.0592,"sa":0.2984},{"date":"2025-04-10","o":16425.0,"h":16600.0,"l":16100.0,"c":16425.0,"v":179652.0,"dr":-0.0338,"sa":0.2998},{"date":"2025-04-11","o":16075.0,"h":16825.0,"l":15900.0,"c":16375.0,"v":155944.0,"dr":-0.003,"sa":0.2994},{"date":"2025-04-14","o":16375.0,"h":16375.0,"l":15000.0,"c":15750.0,"v":127864.0,"dr":-0.0382,"sa":0.3012},{"date":"2025-04-15","o":15750.0,"h":15850.0,"l":15350.0,"c":15475.0,"v":114930.0,"dr":-0.0175,"sa":0.3005},{"date":"2025-04-16","o":15400.0,"h":15425.0,"l":14500.0,"c":14575.0,"v":253888.0,"dr":-0.0582,"sa":0.3061},{"date":"2025-04-21","o":14300.0,"h":14350.0,"l":13675.0,"c":14200.0,"v":156549.0,"dr":-0.0257,"sa":0.3066},{"date":"2025-04-22","o":14375.0,"h":14975.0,"l":14225.0,"c":14950.0,"v":263047.0,"dr":0.0528,"sa":0.311},{"date":"2025-04-23","o":15175.0,"h":15825.0,"l":15175.0,"c":15600.0,"v":81820.0,"dr":0.0435,"sa":0.3135},{"date":"2025-04-24","o":15875.0,"h":16275.0,"l":15700.0,"c":16025.0,"v":97896.0,"dr":0.0272,"sa":0.3145},{"date":"2025-04-25","o":16100.0,"h":16300.0,"l":16000.0,"c":16225.0,"v":62037.0,"dr":0.0125,"sa":0.3148},{"date":"2025-04-28","o":16175.0,"h":16350.0,"l":15900.0,"c":16250.0,"v":69428.0,"dr":0.0015,"sa":0.3138},{"date":"2025-04-29","o":16175.0,"h":16450.0,"l":16175.0,"c":16225.0,"v":92750.0,"dr":-0.0015,"sa":0.3138},{"date":"2025-04-30","o":16000.0,"h":16225.0,"l":15925.0,"c":16150.0,"v":47514.0,"dr":-0.0046,"sa":0.3138},{"date":"2025-05-05","o":16150.0,"h":16275.0,"l":15975.0,"c":16200.0,"v":175382.0,"dr":0.0031,"sa":0.3138},{"date":"2025-05-06","o":16175.0,"h":16325.0,"l":16075.0,"c":16175.0,"v":66285.0,"dr":-0.0015,"sa":0.3131},{"date":"2025-05-07","o":15825.0,"h":15900.0,"l":15250.0,"c":15475.0,"v":137251.0,"dr":-0.0433,"sa":0.3151},{"date":"2025-05-08","o":15875.0,"h":16050.0,"l":15725.0,"c":15925.0,"v":135571.0,"dr":0.0291,"sa":0.316},{"date":"2025-05-09","o":16075.0,"h":16100.0,"l":15725.0,"c":15975.0,"v":149244.0,"dr":0.0031,"sa":0.3149},{"date":"2025-05-12","o":16000.0,"h":16000.0,"l":15725.0,"c":15875.0,"v":194501.0,"dr":-0.0063,"sa":0.3104},{"date":"2025-05-13","o":15800.0,"h":16450.0,"l":15800.0,"c":16475.0,"v":111821.0,"dr":0.0378,"sa":0.3123},{"date":"2025-05-14","o":16500.0,"h":16500.0,"l":16250.0,"c":16350.0,"v":40459.0,"dr":-0.0076,"sa":0.3124},{"date":"2025-05-15","o":16350.0,"h":16450.0,"l":16175.0,"c":16375.0,"v":61586.0,"dr":0.0015,"sa":0.3122},{"date":"2025-05-16","o":16275.0,"h":16450.0,"l":16100.0,"c":16475.0,"v":60297.0,"dr":0.0061,"sa":0.3116},{"date":"2025-05-19","o":16275.0,"h":16525.0,"l":16225.0,"c":16475.0,"v":53670.0,"dr":0.0,"sa":0.3114},{"date":"2025-05-20","o":16450.0,"h":16475.0,"l":16275.0,"c":16475.0,"v":36642.0,"dr":0.0,"sa":0.3111},{"date":"2025-05-21","o":16475.0,"h":16475.0,"l":16050.0,"c":16050.0,"v":126992.0,"dr":-0.0258,"sa":0.3122},{"date":"2025-05-22","o":16000.0,"h":16325.0,"l":15950.0,"c":16000.0,"v":161737.0,"dr":-0.0031,"sa":0.3119},{"date":"2025-05-23","o":15800.0,"h":16100.0,"l":15700.0,"c":16125.0,"v":99561.0,"dr":0.0078,"sa":0.312},{"date":"2025-05-26","o":16450.0,"h":16475.0,"l":15900.0,"c":16175.0,"v":10270.0,"dr":0.0031,"sa":0.312},{"date":"2025-05-27","o":16175.0,"h":16450.0,"l":16175.0,"c":16475.0,"v":85174.0,"dr":0.0185,"sa":0.3124},{"date":"2025-05-28","o":16350.0,"h":16375.0,"l":16125.0,"c":16325.0,"v":61006.0,"dr":-0.0091,"sa":0.3114},{"date":"2025-05-29","o":16475.0,"h":16650.0,"l":16300.0,"c":16500.0,"v":52794.0,"dr":0.0107,"sa":0.3078},{"date":"2025-05-30","o":16350.0,"h":16550.0,"l":16250.0,"c":16425.0,"v":66671.0,"dr":-0.0045,"sa":0.3069},{"date":"2025-06-02","o":16300.0,"h":16500.0,"l":16125.0,"c":16200.0,"v":83175.0,"dr":-0.0137,"sa":0.3071},{"date":"2025-06-03","o":16225.0,"h":16550.0,"l":16100.0,"c":16525.0,"v":77187.0,"dr":0.0201,"sa":0.3069},{"date":"2025-06-04","o":16525.0,"h":16675.0,"l":16400.0,"c":16525.0,"v":83637.0,"dr":0.0,"sa":0.3066},{"date":"2025-06-05","o":16525.0,"h":16725.0,"l":16450.0,"c":16550.0,"v":208829.0,"dr":0.0015,"sa":0.3063},{"date":"2025-06-06","o":16525.0,"h":16675.0,"l":16425.0,"c":16650.0,"v":41735.0,"dr":0.006,"sa":0.3047},{"date":"2025-06-09","o":16375.0,"h":16600.0,"l":16225.0,"c":16600.0,"v":98811.0,"dr":-0.003,"sa":0.3046},{"date":"2025-06-10","o":16575.0,"h":16775.0,"l":16450.0,"c":16500.0,"v":40726.0,"dr":-0.006,"sa":0.3046},{"date":"2025-06-11","o":16650.0,"h":16875.0,"l":16650.0,"c":16800.0,"v":117141.0,"dr":0.0182,"sa":0.3025},{"date":"2025-06-12","o":16875.0,"h":16925.0,"l":16675.0,"c":16800.0,"v":25307.0,"dr":0.0,"sa":0.3025},{"date":"2025-06-13","o":16750.0,"h":16750.0,"l":16200.0,"c":16275.0,"v":198601.0,"dr":-0.0312,"sa":0.304},{"date":"2025-06-17","o":16825.0,"h":16975.0,"l":16475.0,"c":16625.0,"v":93345.0,"dr":0.0215,"sa":0.3044},{"date":"2025-06-18","o":16650.0,"h":16650.0,"l":16250.0,"c":16400.0,"v":52898.0,"dr":-0.0135,"sa":0.3039},{"date":"2025-06-19","o":16450.0,"h":17200.0,"l":16450.0,"c":16725.0,"v":32785.0,"dr":0.0198,"sa":0.3044},{"date":"2025-06-23","o":16300.0,"h":16525.0,"l":16050.0,"c":16475.0,"v":108147.0,"dr":-0.0149,"sa":0.3038},{"date":"2025-06-24","o":16475.0,"h":16875.0,"l":16475.0,"c":16625.0,"v":229636.0,"dr":0.0091,"sa":0.3026},{"date":"2025-06-25","o":16575.0,"h":16600.0,"l":16300.0,"c":16575.0,"v":177837.0,"dr":-0.003,"sa":0.3021},{"date":"2025-06-26","o":16700.0,"h":16975.0,"l":16700.0,"c":16975.0,"v":102141.0,"dr":0.0241,"sa":0.303},{"date":"2025-06-27","o":17000.0,"h":17000.0,"l":16775.0,"c":16950.0,"v":144341.0,"dr":-0.0015,"sa":0.3029},{"date":"2025-06-30","o":17300.0,"h":17575.0,"l":17050.0,"c":17550.0,"v":232679.0,"dr":0.0354,"sa":0.3048},{"date":"2025-07-01","o":17525.0,"h":17850.0,"l":17350.0,"c":17825.0,"v":145418.0,"dr":0.0157,"sa":0.2991},{"date":"2025-07-02","o":17700.0,"h":17975.0,"l":17650.0,"c":17950.0,"v":103440.0,"dr":0.007,"sa":0.2989},{"date":"2025-07-03","o":18100.0,"h":18450.0,"l":17975.0,"c":18350.0,"v":289170.0,"dr":0.0223,"sa":0.2994},{"date":"2025-07-04","o":18475.0,"h":19175.0,"l":18200.0,"c":18325.0,"v":48240.0,"dr":-0.0014,"sa":0.299},{"date":"2025-07-07","o":18250.0,"h":18375.0,"l":18025.0,"c":18350.0,"v":201785.0,"dr":0.0014,"sa":0.2988},{"date":"2025-07-08","o":18400.0,"h":18400.0,"l":18025.0,"c":18100.0,"v":151871.0,"dr":-0.0136,"sa":0.2968},{"date":"2025-07-10","o":17625.0,"h":17725.0,"l":17400.0,"c":17675.0,"v":287635.0,"dr":-0.0235,"sa":0.2974},{"date":"2025-07-11","o":17550.0,"h":17600.0,"l":17375.0,"c":17575.0,"v":179037.0,"dr":-0.0057,"sa":0.2965},{"date":"2025-07-14","o":17625.0,"h":17775.0,"l":17325.0,"c":17750.0,"v":168186.0,"dr":0.01,"sa":0.2953},{"date":"2025-07-15","o":17750.0,"h":17850.0,"l":17450.0,"c":17575.0,"v":203226.0,"dr":-0.0099,"sa":0.2939},{"date":"2025-07-16","o":17475.0,"h":17650.0,"l":17175.0,"c":17625.0,"v":151651.0,"dr":0.0028,"sa":0.2939},{"date":"2025-07-17","o":17525.0,"h":17825.0,"l":17375.0,"c":17800.0,"v":134213.0,"dr":0.0099,"sa":0.2934},{"date":"2025-07-18","o":17850.0,"h":17850.0,"l":17350.0,"c":17450.0,"v":187531.0,"dr":-0.0197,"sa":0.2935},{"date":"2025-07-21","o":17400.0,"h":17775.0,"l":17375.0,"c":17475.0,"v":196887.0,"dr":0.0014,"sa":0.2928},{"date":"2025-07-22","o":17425.0,"h":17525.0,"l":17025.0,"c":17125.0,"v":125893.0,"dr":-0.02,"sa":0.2809},{"date":"2025-07-23","o":17075.0,"h":17475.0,"l":17075.0,"c":17450.0,"v":92935.0,"dr":0.019,"sa":0.2812},{"date":"2025-07-24","o":17300.0,"h":17375.0,"l":17150.0,"c":17325.0,"v":66484.0,"dr":-0.0072,"sa":0.281},{"date":"2025-07-25","o":17325.0,"h":17425.0,"l":17225.0,"c":17400.0,"v":99557.0,"dr":0.0043,"sa":0.2804},{"date":"2025-07-28","o":17300.0,"h":17300.0,"l":17050.0,"c":17225.0,"v":100524.0,"dr":-0.0101,"sa":0.2805},{"date":"2025-07-29","o":17200.0,"h":17525.0,"l":17200.0,"c":17325.0,"v":95215.0,"dr":0.0058,"sa":0.2805},{"date":"2025-07-30","o":17325.0,"h":17825.0,"l":17075.0,"c":17750.0,"v":111953.0,"dr":0.0245,"sa":0.2813},{"date":"2025-07-31","o":17675.0,"h":18275.0,"l":17500.0,"c":18300.0,"v":60646.0,"dr":0.031,"sa":0.2829},{"date":"2025-08-01","o":18350.0,"h":18450.0,"l":18100.0,"c":18250.0,"v":90911.0,"dr":-0.0027,"sa":0.2827},{"date":"2025-08-04","o":18250.0,"h":18450.0,"l":17500.0,"c":18325.0,"v":90490.0,"dr":0.0041,"sa":0.2827},{"date":"2025-08-05","o":18325.0,"h":18450.0,"l":18150.0,"c":18200.0,"v":41765.0,"dr":-0.0068,"sa":0.2819},{"date":"2025-08-06","o":18475.0,"h":18500.0,"l":18275.0,"c":18375.0,"v":59155.0,"dr":0.0096,"sa":0.2809},{"date":"2025-08-07","o":18450.0,"h":18700.0,"l":18450.0,"c":18700.0,"v":72387.0,"dr":0.0177,"sa":0.2808},{"date":"2025-08-08","o":18700.0,"h":18750.0,"l":18500.0,"c":18600.0,"v":60158.0,"dr":-0.0053,"sa":0.2808},{"date":"2025-08-11","o":18600.0,"h":18600.0,"l":18300.0,"c":18375.0,"v":61137.0,"dr":-0.0121,"sa":0.281},{"date":"2025-08-12","o":18450.0,"h":18850.0,"l":18450.0,"c":18800.0,"v":125676.0,"dr":0.0231,"sa":0.2819},{"date":"2025-08-13","o":18775.0,"h":18800.0,"l":18525.0,"c":18600.0,"v":44686.0,"dr":-0.0106,"sa":0.2814},{"date":"2025-08-14","o":18600.0,"h":18625.0,"l":18225.0,"c":18250.0,"v":206186.0,"dr":-0.0188,"sa":0.2819},{"date":"2025-08-18","o":18300.0,"h":18575.0,"l":18300.0,"c":18450.0,"v":165964.0,"dr":0.011,"sa":0.282},{"date":"2025-08-19","o":18075.0,"h":18075.0,"l":17775.0,"c":17875.0,"v":203409.0,"dr":-0.0312,"sa":0.2834},{"date":"2025-08-20","o":17850.0,"h":18150.0,"l":17850.0,"c":18150.0,"v":112876.0,"dr":0.0154,"sa":0.2839},{"date":"2025-08-21","o":18150.0,"h":18300.0,"l":18050.0,"c":18300.0,"v":32704.0,"dr":0.0083,"sa":0.284},{"date":"2025-08-22","o":18500.0,"h":19075.0,"l":18450.0,"c":19100.0,"v":111777.0,"dr":0.0437,"sa":0.2873},{"date":"2025-08-25","o":19100.0,"h":19675.0,"l":19025.0,"c":19550.0,"v":142946.0,"dr":0.0236,"sa":0.2878},{"date":"2025-08-26","o":19650.0,"h":19650.0,"l":19250.0,"c":19400.0,"v":159498.0,"dr":-0.0077,"sa":0.2878},{"date":"2025-08-27","o":19225.0,"h":19750.0,"l":19225.0,"c":19700.0,"v":193768.0,"dr":0.0155,"sa":0.2872},{"date":"2025-08-28","o":19675.0,"h":20075.0,"l":19675.0,"c":19775.0,"v":110863.0,"dr":0.0038,"sa":0.2871},{"date":"2025-08-29","o":19700.0,"h":20025.0,"l":19425.0,"c":20025.0,"v":127265.0,"dr":0.0126,"sa":0.2874},{"date":"2025-09-01","o":20075.0,"h":20575.0,"l":20000.0,"c":20400.0,"v":41204.0,"dr":0.0187,"sa":0.2866},{"date":"2025-09-02","o":20075.0,"h":20075.0,"l":19750.0,"c":19850.0,"v":265655.0,"dr":-0.027,"sa":0.2868},{"date":"2025-09-03","o":20000.0,"h":20000.0,"l":19700.0,"c":19900.0,"v":109800.0,"dr":0.0025,"sa":0.2866},{"date":"2025-09-04","o":20000.0,"h":20225.0,"l":19775.0,"c":20100.0,"v":215591.0,"dr":0.0101,"sa":0.2868},{"date":"2025-09-05","o":20450.0,"h":20775.0,"l":20375.0,"c":20600.0,"v":234383.0,"dr":0.0249,"sa":0.2877},{"date":"2025-09-08","o":21000.0,"h":22270.0,"l":20990.0,"c":21330.0,"v":148553.0,"dr":0.0354,"sa":0.2887},{"date":"2025-09-09","o":21300.0,"h":21400.0,"l":21050.0,"c":21180.0,"v":110080.0,"dr":-0.007,"sa":0.2888},{"date":"2025-09-10","o":21200.0,"h":21460.0,"l":21200.0,"c":21400.0,"v":115043.0,"dr":0.0104,"sa":0.2889},{"date":"2025-09-11","o":21450.0,"h":21830.0,"l":21320.0,"c":21760.0,"v":103966.0,"dr":0.0168,"sa":0.2893},{"date":"2025-09-12","o":21750.0,"h":22260.0,"l":21480.0,"c":22230.0,"v":264966.0,"dr":0.0216,"sa":0.2901},{"date":"2025-09-15","o":22300.0,"h":22850.0,"l":22290.0,"c":22850.0,"v":150922.0,"dr":0.0279,"sa":0.2913},{"date":"2025-09-16","o":22800.0,"h":22890.0,"l":22500.0,"c":22640.0,"v":143894.0,"dr":-0.0092,"sa":0.2898},{"date":"2025-09-17","o":22780.0,"h":23300.0,"l":22650.0,"c":23190.0,"v":245008.0,"dr":0.0243,"sa":0.2905},{"date":"2025-09-18","o":23100.0,"h":24080.0,"l":23030.0,"c":24060.0,"v":221557.0,"dr":0.0375,"sa":0.2926},{"date":"2025-09-19","o":24060.0,"h":24280.0,"l":23780.0,"c":24200.0,"v":155439.0,"dr":0.0058,"sa":0.2925},{"date":"2025-09-22","o":23470.0,"h":23470.0,"l":21850.0,"c":22130.0,"v":150484.0,"dr":-0.0855,"sa":0.305},{"date":"2025-09-23","o":21850.0,"h":22280.0,"l":21160.0,"c":22180.0,"v":209850.0,"dr":0.0023,"sa":0.3049},{"date":"2025-09-24","o":21520.0,"h":21830.0,"l":21330.0,"c":21590.0,"v":213584.0,"dr":-0.0266,"sa":0.3061},{"date":"2025-09-25","o":21560.0,"h":21560.0,"l":21180.0,"c":21400.0,"v":226241.0,"dr":-0.0088,"sa":0.3063},{"date":"2025-09-26","o":21430.0,"h":22630.0,"l":21330.0,"c":22580.0,"v":224177.0,"dr":0.0551,"sa":0.3108},{"date":"2025-09-29","o":22760.0,"h":23200.0,"l":22710.0,"c":23120.0,"v":104529.0,"dr":0.0239,"sa":0.3115},{"date":"2025-09-30","o":23170.0,"h":24000.0,"l":23120.0,"c":24000.0,"v":109268.0,"dr":0.0381,"sa":0.3125},{"date":"2025-10-01","o":23910.0,"h":24480.0,"l":23800.0,"c":24090.0,"v":115146.0,"dr":0.0037,"sa":0.3125},{"date":"2025-10-02","o":23820.0,"h":24270.0,"l":23330.0,"c":23500.0,"v":221703.0,"dr":-0.0245,"sa":0.3129},{"date":"2025-10-03","o":23410.0,"h":23760.0,"l":23000.0,"c":23030.0,"v":106837.0,"dr":-0.02,"sa":0.3136},{"date":"2025-10-06","o":23120.0,"h":23260.0,"l":22930.0,"c":22970.0,"v":85892.0,"dr":-0.0026,"sa":0.3135},{"date":"2025-10-07","o":23020.0,"h":23150.0,"l":22630.0,"c":23080.0,"v":59819.0,"dr":0.0048,"sa":0.3135},{"date":"2025-10-08","o":23250.0,"h":23380.0,"l":22980.0,"c":23130.0,"v":63641.0,"dr":0.0022,"sa":0.3136},{"date":"2025-10-09","o":23310.0,"h":23470.0,"l":21530.0,"c":21550.0,"v":109717.0,"dr":-0.0683,"sa":0.321},{"date":"2025-10-13","o":21200.0,"h":21200.0,"l":19960.0,"c":20840.0,"v":131733.0,"dr":-0.0329,"sa":0.3228},{"date":"2025-10-14","o":20730.0,"h":21670.0,"l":20600.0,"c":21460.0,"v":131208.0,"dr":0.0298,"sa":0.3232},{"date":"2025-10-15","o":21500.0,"h":21820.0,"l":21160.0,"c":21470.0,"v":112402.0,"dr":0.0005,"sa":0.3232},{"date":"2025-10-16","o":21530.0,"h":22000.0,"l":21200.0,"c":21880.0,"v":101009.0,"dr":0.0191,"sa":0.3233},{"date":"2025-10-17","o":21850.0,"h":23060.0,"l":21670.0,"c":22920.0,"v":60551.0,"dr":0.0475,"sa":0.3265},{"date":"2025-10-20","o":23400.0,"h":23810.0,"l":23000.0,"c":23680.0,"v":91281.0,"dr":0.0332,"sa":0.3258},{"date":"2025-10-21","o":23600.0,"h":24230.0,"l":23280.0,"c":24200.0,"v":109754.0,"dr":0.022,"sa":0.3263},{"date":"2025-10-22","o":24200.0,"h":24370.0,"l":23990.0,"c":24250.0,"v":151753.0,"dr":0.0021,"sa":0.3259},{"date":"2025-10-23","o":24400.0,"h":24420.0,"l":23600.0,"c":23630.0,"v":128997.0,"dr":-0.0256,"sa":0.3264},{"date":"2025-10-24","o":23640.0,"h":24000.0,"l":23450.0,"c":23810.0,"v":65572.0,"dr":0.0076,"sa":0.3264},{"date":"2025-10-27","o":22450.0,"h":22570.0,"l":20510.0,"c":22480.0,"v":170612.0,"dr":-0.0559,"sa":0.3314},{"date":"2025-10-28","o":22620.0,"h":23120.0,"l":22490.0,"c":22940.0,"v":90225.0,"dr":0.0205,"sa":0.3319},{"date":"2025-10-29","o":23100.0,"h":23380.0,"l":22980.0,"c":23190.0,"v":231622.0,"dr":0.0109,"sa":0.332},{"date":"2025-10-30","o":23020.0,"h":23220.0,"l":22910.0,"c":23150.0,"v":120356.0,"dr":-0.0017,"sa":0.3319},{"date":"2025-10-31","o":23150.0,"h":23520.0,"l":23070.0,"c":23400.0,"v":91219.0,"dr":0.0108,"sa":0.3319},{"date":"2025-11-03","o":23400.0,"h":24000.0,"l":23380.0,"c":23930.0,"v":82283.0,"dr":0.0226,"sa":0.3325},{"date":"2025-11-04","o":23930.0,"h":23930.0,"l":23000.0,"c":23720.0,"v":59679.0,"dr":-0.0088,"sa":0.3318},{"date":"2025-11-05","o":23580.0,"h":24150.0,"l":23330.0,"c":24060.0,"v":73665.0,"dr":0.0143,"sa":0.332},{"date":"2025-11-06","o":24060.0,"h":24430.0,"l":23940.0,"c":24120.0,"v":58246.0,"dr":0.0025,"sa":0.3316},{"date":"2025-11-07","o":24150.0,"h":24150.0,"l":23650.0,"c":23750.0,"v":55634.0,"dr":-0.0153,"sa":0.3321},{"date":"2025-11-10","o":23410.0,"h":25000.0,"l":23410.0,"c":24150.0,"v":81999.0,"dr":0.0168,"sa":0.3318},{"date":"2025-11-11","o":24200.0,"h":24870.0,"l":24200.0,"c":24740.0,"v":116172.0,"dr":0.0244,"sa":0.3324},{"date":"2025-11-12","o":24990.0,"h":24990.0,"l":24120.0,"c":24510.0,"v":181906.0,"dr":-0.0093,"sa":0.3312},{"date":"2025-11-13","o":24990.0,"h":24990.0,"l":24330.0,"c":24430.0,"v":52052.0,"dr":-0.0033,"sa":0.3311},{"date":"2025-11-14","o":24430.0,"h":24910.0,"l":24310.0,"c":24710.0,"v":50741.0,"dr":0.0115,"sa":0.3312},{"date":"2025-11-17","o":24170.0,"h":24700.0,"l":24170.0,"c":24340.0,"v":93800.0,"dr":-0.015,"sa":0.3314},{"date":"2025-11-18","o":24300.0,"h":24400.0,"l":24010.0,"c":24180.0,"v":94692.0,"dr":-0.0066,"sa":0.33},{"date":"2025-11-19","o":24050.0,"h":24130.0,"l":23690.0,"c":23920.0,"v":66500.0,"dr":-0.0108,"sa":0.3302},{"date":"2025-11-21","o":24200.0,"h":24250.0,"l":23730.0,"c":24100.0,"v":24905.0,"dr":0.0075,"sa":0.3302},{"date":"2025-11-25","o":24200.0,"h":24860.0,"l":24190.0,"c":24860.0,"v":100539.0,"dr":0.0315,"sa":0.3314},{"date":"2025-11-26","o":24860.0,"h":25720.0,"l":24860.0,"c":25600.0,"v":158232.0,"dr":0.0298,"sa":0.3324},{"date":"2025-11-27","o":25660.0,"h":26600.0,"l":25000.0,"c":26160.0,"v":44093.0,"dr":0.0219,"sa":0.3324},{"date":"2025-11-28","o":25960.0,"h":26600.0,"l":25380.0,"c":25640.0,"v":89912.0,"dr":-0.0199,"sa":0.3325},{"date":"2025-12-01","o":25540.0,"h":25540.0,"l":25140.0,"c":25360.0,"v":95541.0,"dr":-0.0109,"sa":0.3326},{"date":"2025-12-02","o":25600.0,"h":25920.0,"l":25460.0,"c":25920.0,"v":65873.0,"dr":0.0221,"sa":0.333},{"date":"2025-12-03","o":26000.0,"h":26180.0,"l":25720.0,"c":25760.0,"v":57568.0,"dr":-0.0062,"sa":0.333},{"date":"2025-12-04","o":25760.0,"h":26320.0,"l":25760.0,"c":26160.0,"v":128748.0,"dr":0.0155,"sa":0.3333},{"date":"2025-12-05","o":26300.0,"h":26500.0,"l":24440.0,"c":24800.0,"v":234928.0,"dr":-0.052,"sa":0.3377},{"date":"2025-12-09","o":24800.0,"h":24800.0,"l":24000.0,"c":24650.0,"v":244671.0,"dr":-0.006,"sa":0.3358},{"date":"2025-12-10","o":24600.0,"h":24600.0,"l":24200.0,"c":24590.0,"v":109791.0,"dr":-0.0024,"sa":0.3355},{"date":"2025-12-11","o":24590.0,"h":25140.0,"l":24570.0,"c":25060.0,"v":68034.0,"dr":0.0191,"sa":0.3349},{"date":"2025-12-12","o":25060.0,"h":25380.0,"l":24910.0,"c":25260.0,"v":91477.0,"dr":0.008,"sa":0.3337},{"date":"2025-12-15","o":25500.0,"h":25760.0,"l":25440.0,"c":25700.0,"v":153364.0,"dr":0.0174,"sa":0.3339},{"date":"2025-12-16","o":25640.0,"h":25640.0,"l":24360.0,"c":24600.0,"v":131475.0,"dr":-0.0428,"sa":0.337},{"date":"2025-12-17","o":24430.0,"h":24430.0,"l":23800.0,"c":24060.0,"v":184011.0,"dr":-0.022,"sa":0.3379},{"date":"2025-12-18","o":24410.0,"h":24410.0,"l":23890.0,"c":24090.0,"v":118942.0,"dr":0.0012,"sa":0.3355},{"date":"2025-12-19","o":24420.0,"h":24420.0,"l":24040.0,"c":24250.0,"v":95340.0,"dr":0.0066,"sa":0.3355},{"date":"2025-12-22","o":24250.0,"h":24370.0,"l":23750.0,"c":23930.0,"v":87675.0,"dr":-0.0132,"sa":0.3356},{"date":"2025-12-23","o":24010.0,"h":24380.0,"l":23900.0,"c":24100.0,"v":94780.0,"dr":0.0071,"sa":0.3349},{"date":"2025-12-24","o":23700.0,"h":24550.0,"l":23500.0,"c":24060.0,"v":11843.0,"dr":-0.0017,"sa":0.3334},{"date":"2025-12-26","o":24500.0,"h":24740.0,"l":23000.0,"c":24100.0,"v":39020.0,"dr":0.0017,"sa":0.3334},{"date":"2025-12-29","o":24180.0,"h":24190.0,"l":23840.0,"c":24000.0,"v":54470.0,"dr":-0.0041,"sa":0.3334},{"date":"2025-12-30","o":24010.0,"h":24620.0,"l":24010.0,"c":24370.0,"v":43970.0,"dr":0.0154,"sa":0.3334},{"date":"2026-01-02","o":24600.0,"h":24950.0,"l":24500.0,"c":24850.0,"v":34825.0,"dr":0.0197,"sa":0.3292},{"date":"2026-01-05","o":24750.0,"h":25360.0,"l":24450.0,"c":25240.0,"v":69173.0,"dr":0.0157,"sa":0.3294},{"date":"2026-01-06","o":26000.0,"h":26000.0,"l":25340.0,"c":25460.0,"v":53743.0,"dr":0.0087,"sa":0.3291},{"date":"2026-01-07","o":25420.0,"h":25480.0,"l":25040.0,"c":25140.0,"v":84924.0,"dr":-0.0126,"sa":0.3293},{"date":"2026-01-08","o":25200.0,"h":25360.0,"l":24990.0,"c":25080.0,"v":108586.0,"dr":-0.0024,"sa":0.3293},{"date":"2026-01-09","o":25100.0,"h":25620.0,"l":25100.0,"c":25380.0,"v":107579.0,"dr":0.012,"sa":0.3294},{"date":"2026-01-12","o":25380.0,"h":25380.0,"l":25060.0,"c":25240.0,"v":106899.0,"dr":-0.0055,"sa":0.3292},{"date":"2026-01-13","o":25300.0,"h":25360.0,"l":24800.0,"c":24980.0,"v":131108.0,"dr":-0.0103,"sa":0.3294},{"date":"2026-01-14","o":25000.0,"h":25280.0,"l":24810.0,"c":25180.0,"v":91535.0,"dr":0.008,"sa":0.3293},{"date":"2026-01-15","o":25520.0,"h":25520.0,"l":25060.0,"c":25300.0,"v":52046.0,"dr":0.0048,"sa":0.3292},{"date":"2026-01-16","o":25500.0,"h":25500.0,"l":24950.0,"c":25220.0,"v":46798.0,"dr":-0.0032,"sa":0.3285},{"date":"2026-01-19","o":25660.0,"h":25660.0,"l":24650.0,"c":25140.0,"v":10846.0,"dr":-0.0032,"sa":0.3284},{"date":"2026-01-20","o":25120.0,"h":25600.0,"l":24610.0,"c":25480.0,"v":121549.0,"dr":0.0135,"sa":0.3283},{"date":"2026-01-21","o":25500.0,"h":26500.0,"l":25500.0,"c":26500.0,"v":84824.0,"dr":0.04,"sa":0.33},{"date":"2026-01-22","o":26600.0,"h":27320.0,"l":26300.0,"c":27120.0,"v":185948.0,"dr":0.0234,"sa":0.3294},{"date":"2026-01-23","o":27100.0,"h":27660.0,"l":27100.0,"c":27580.0,"v":54994.0,"dr":0.017,"sa":0.3297},{"date":"2026-01-26","o":27540.0,"h":27940.0,"l":27540.0,"c":27700.0,"v":94929.0,"dr":0.0044,"sa":0.3297},{"date":"2026-01-27","o":27840.0,"h":28760.0,"l":27840.0,"c":28520.0,"v":403413.0,"dr":0.0296,"sa":0.3297},{"date":"2026-01-28","o":28600.0,"h":29140.0,"l":28480.0,"c":28720.0,"v":278219.0,"dr":0.007,"sa":0.3294},{"date":"2026-01-29","o":28940.0,"h":29400.0,"l":28240.0,"c":28680.0,"v":270448.0,"dr":-0.0014,"sa":0.3295},{"date":"2026-01-30","o":28800.0,"h":28800.0,"l":27660.0,"c":28060.0,"v":222420.0,"dr":-0.0216,"sa":0.3294},{"date":"2026-02-02","o":28000.0,"h":28200.0,"l":27760.0,"c":27820.0,"v":95797.0,"dr":-0.0086,"sa":0.3291},{"date":"2026-02-03","o":28080.0,"h":28820.0,"l":28080.0,"c":28340.0,"v":148853.0,"dr":0.0187,"sa":0.3288},{"date":"2026-02-04","o":27360.0,"h":28420.0,"l":27300.0,"c":27640.0,"v":94534.0,"dr":-0.0247,"sa":0.3297},{"date":"2026-02-05","o":27640.0,"h":28100.0,"l":27500.0,"c":27980.0,"v":107470.0,"dr":0.0123,"sa":0.3297},{"date":"2026-02-06","o":27900.0,"h":28300.0,"l":27800.0,"c":27880.0,"v":133962.0,"dr":-0.0036,"sa":0.3296},{"date":"2026-02-09","o":27880.0,"h":28560.0,"l":27800.0,"c":28480.0,"v":137758.0,"dr":0.0215,"sa":0.33},{"date":"2026-02-10","o":28660.0,"h":28660.0,"l":27980.0,"c":28300.0,"v":44380.0,"dr":-0.0063,"sa":0.3301},{"date":"2026-02-11","o":28520.0,"h":29040.0,"l":28360.0,"c":28900.0,"v":72202.0,"dr":0.0212,"sa":0.3292},{"date":"2026-02-12","o":28900.0,"h":28900.0,"l":28160.0,"c":28320.0,"v":58534.0,"dr":-0.0201,"sa":0.33},{"date":"2026-02-13","o":28340.0,"h":28340.0,"l":27460.0,"c":27880.0,"v":154437.0,"dr":-0.0155,"sa":0.3305},{"date":"2026-02-18","o":28000.0,"h":28340.0,"l":27380.0,"c":27440.0,"v":51024.0,"dr":-0.0158,"sa":0.3308},{"date":"2026-02-19","o":27740.0,"h":27980.0,"l":27360.0,"c":27800.0,"v":64284.0,"dr":0.0131,"sa":0.331},{"date":"2026-02-20","o":27820.0,"h":28420.0,"l":27640.0,"c":28420.0,"v":55095.0,"dr":0.0223,"sa":0.3315},{"date":"2026-02-23","o":28400.0,"h":28520.0,"l":27840.0,"c":27900.0,"v":88704.0,"dr":-0.0183,"sa":0.3318},{"date":"2026-02-24","o":27900.0,"h":28600.0,"l":27900.0,"c":28520.0,"v":54337.0,"dr":0.0222,"sa":0.3324},{"date":"2026-02-25","o":28900.0,"h":29100.0,"l":28440.0,"c":29100.0,"v":158218.0,"dr":0.0203,"sa":0.3328},{"date":"2026-02-26","o":28780.0,"h":29380.0,"l":28480.0,"c":28880.0,"v":108268.0,"dr":-0.0076,"sa":0.3328},{"date":"2026-02-27","o":28860.0,"h":29020.0,"l":28220.0,"c":28300.0,"v":95383.0,"dr":-0.0201,"sa":0.3335},{"date":"2026-03-02","o":28180.0,"h":28420.0,"l":27600.0,"c":28380.0,"v":141889.0,"dr":0.0028,"sa":0.3313},{"date":"2026-03-03","o":27500.0,"h":27560.0,"l":26540.0,"c":27280.0,"v":555668.0,"dr":-0.0388,"sa":0.3331},{"date":"2026-03-04","o":27680.0,"h":27960.0,"l":27320.0,"c":27580.0,"v":89718.0,"dr":0.011,"sa":0.3329},{"date":"2026-03-05","o":27580.0,"h":27580.0,"l":26560.0,"c":26680.0,"v":186105.0,"dr":-0.0326,"sa":0.3343},{"date":"2026-03-06","o":26680.0,"h":26880.0,"l":26380.0,"c":26820.0,"v":145582.0,"dr":0.0052,"sa":0.3343},{"date":"2026-03-09","o":27000.0,"h":27420.0,"l":26620.0,"c":27280.0,"v":211374.0,"dr":0.0172,"sa":0.3333},{"date":"2026-03-10","o":27480.0,"h":27860.0,"l":27120.0,"c":27500.0,"v":173027.0,"dr":0.0081,"sa":0.333},{"date":"2026-03-11","o":27520.0,"h":27800.0,"l":27180.0,"c":27380.0,"v":57349.0,"dr":-0.0044,"sa":0.3331},{"date":"2026-03-12","o":26900.0,"h":27000.0,"l":26300.0,"c":26340.0,"v":691442.0,"dr":-0.038,"sa":0.3352},{"date":"2026-03-13","o":26340.0,"h":26700.0,"l":25980.0,"c":26060.0,"v":404555.0,"dr":-0.0106,"sa":0.3353},{"date":"2026-03-16","o":26260.0,"h":26900.0,"l":26260.0,"c":26760.0,"v":174234.0,"dr":0.0269,"sa":0.3353},{"date":"2026-03-17","o":27100.0,"h":27340.0,"l":26820.0,"c":26860.0,"v":198967.0,"dr":0.0037,"sa":0.334},{"date":"2026-03-18","o":26560.0,"h":27160.0,"l":26560.0,"c":26600.0,"v":178021.0,"dr":-0.0097,"sa":0.3341},{"date":"2026-03-19","o":26220.0,"h":27000.0,"l":26000.0,"c":26760.0,"v":621918.0,"dr":0.006,"sa":0.3341},{"date":"2026-03-20","o":26520.0,"h":26520.0,"l":25640.0,"c":25800.0,"v":671258.0,"dr":-0.0359,"sa":0.3356},{"date":"2026-03-23","o":25800.0,"h":27060.0,"l":25800.0,"c":26920.0,"v":232086.0,"dr":0.0434,"sa":0.3381},{"date":"2026-03-25","o":27240.0,"h":27460.0,"l":27100.0,"c":27200.0,"v":495954.0,"dr":0.0104,"sa":0.3381},{"date":"2026-03-26","o":27120.0,"h":27120.0,"l":26560.0,"c":26620.0,"v":142843.0,"dr":-0.0213,"sa":0.3387},{"date":"2026-03-27","o":26600.0,"h":27060.0,"l":26440.0,"c":27000.0,"v":94974.0,"dr":0.0143,"sa":0.3359},{"date":"2026-03-30","o":27180.0,"h":27500.0,"l":27040.0,"c":27220.0,"v":56392.0,"dr":0.0081,"sa":0.3343},{"date":"2026-03-31","o":27360.0,"h":28240.0,"l":27360.0,"c":28180.0,"v":230232.0,"dr":0.0353,"sa":0.3341},{"date":"2026-04-01","o":28500.0,"h":28840.0,"l":28240.0,"c":28620.0,"v":187198.0,"dr":0.0156,"sa":0.3343},{"date":"2026-04-06","o":28620.0,"h":28740.0,"l":28400.0,"c":28540.0,"v":147819.0,"dr":-0.0028,"sa":0.3338},{"date":"2026-04-07","o":28620.0,"h":28620.0,"l":28120.0,"c":28560.0,"v":68271.0,"dr":0.0007,"sa":0.3338},{"date":"2026-04-08","o":29280.0,"h":29500.0,"l":29100.0,"c":29200.0,"v":90072.0,"dr":0.0224,"sa":0.3344},{"date":"2026-04-09","o":29440.0,"h":29980.0,"l":29440.0,"c":29900.0,"v":150579.0,"dr":0.024,"sa":0.335},{"date":"2026-04-10","o":30100.0,"h":30600.0,"l":30080.0,"c":30480.0,"v":129790.0,"dr":0.0194,"sa":0.3353},{"date":"2026-04-13","o":30300.0,"h":30540.0,"l":30020.0,"c":30520.0,"v":147253.0,"dr":0.0013,"sa":0.3353},{"date":"2026-04-14","o":30560.0,"h":30740.0,"l":30420.0,"c":30680.0,"v":103629.0,"dr":0.0052,"sa":0.3353},{"date":"2026-04-15","o":30700.0,"h":30860.0,"l":30080.0,"c":30200.0,"v":101363.0,"dr":-0.0156,"sa":0.3358},{"date":"2026-04-16","o":30100.0,"h":30260.0,"l":29840.0,"c":30060.0,"v":117546.0,"dr":-0.0046,"sa":0.3356},{"date":"2026-04-17","o":30200.0,"h":30360.0,"l":29820.0,"c":30080.0,"v":151398.0,"dr":0.0007,"sa":0.3302},{"date":"2026-04-20","o":30120.0,"h":30320.0,"l":29840.0,"c":30280.0,"v":80208.0,"dr":0.0066,"sa":0.3301},{"date":"2026-04-21","o":30500.0,"h":30720.0,"l":29900.0,"c":29840.0,"v":55519.0,"dr":-0.0145,"sa":0.3301},{"date":"2026-04-22","o":30460.0,"h":30460.0,"l":29800.0,"c":29900.0,"v":78031.0,"dr":0.002,"sa":0.3252},{"date":"2026-04-23","o":30020.0,"h":30080.0,"l":29480.0,"c":29540.0,"v":50234.0,"dr":-0.012,"sa":0.3234},{"date":"2026-04-24","o":29540.0,"h":29860.0,"l":29280.0,"c":29860.0,"v":100445.0,"dr":0.0108,"sa":0.3235},{"date":"2026-04-27","o":29920.0,"h":30420.0,"l":29920.0,"c":30340.0,"v":53839.0,"dr":0.0161,"sa":0.3212},{"date":"2026-04-28","o":30200.0,"h":30240.0,"l":29660.0,"c":29800.0,"v":43185.0,"dr":-0.0178,"sa":0.3212},{"date":"2026-04-29","o":29680.0,"h":29680.0,"l":28760.0,"c":29000.0,"v":234377.0,"dr":-0.0268,"sa":0.3167},{"date":"2026-04-30","o":29000.0,"h":29800.0,"l":28960.0,"c":29740.0,"v":201526.0,"dr":0.0255,"sa":0.3162},{"date":"2026-05-04","o":29640.0,"h":29700.0,"l":29120.0,"c":29220.0,"v":127725.0,"dr":-0.0175,"sa":0.3129},{"date":"2026-05-05","o":29500.0,"h":29800.0,"l":29340.0,"c":29500.0,"v":41883.0,"dr":0.0096,"sa":0.3103},{"date":"2026-05-06","o":29500.0,"h":29600.0,"l":29220.0,"c":29560.0,"v":133409.0,"dr":0.002,"sa":0.3093},{"date":"2026-05-07","o":29320.0,"h":29320.0,"l":28720.0,"c":28840.0,"v":53476.0,"dr":-0.0244,"sa":0.3104},{"date":"2026-05-08","o":29100.0,"h":29380.0,"l":29020.0,"c":29020.0,"v":89955.0,"dr":0.0062,"sa":0.3104},{"date":"2026-05-11","o":29100.0,"h":29200.0,"l":28540.0,"c":28640.0,"v":31916.0,"dr":-0.0131,"sa":0.3107},{"date":"2026-05-12","o":28500.0,"h":28580.0,"l":28160.0,"c":28220.0,"v":102164.0,"dr":-0.0147,"sa":0.3111},{"date":"2026-05-13","o":28080.0,"h":28320.0,"l":27200.0,"c":27280.0,"v":175640.0,"dr":-0.0333,"sa":0.3132},{"date":"2026-05-14","o":27500.0,"h":27760.0,"l":27420.0,"c":27440.0,"v":70099.0,"dr":0.0059,"sa":0.3132},{"date":"2026-05-15","o":26860.0,"h":27040.0,"l":26600.0,"c":26940.0,"v":347506.0,"dr":-0.0182,"sa":0.3105},{"date":"2026-05-18","o":26900.0,"h":27240.0,"l":26900.0,"c":27240.0,"v":290853.0,"dr":0.0111,"sa":0.3095},{"date":"2026-05-19","o":26780.0,"h":26960.0,"l":26560.0,"c":26780.0,"v":722215.0,"dr":-0.0169,"sa":0.3101},{"date":"2026-05-20","o":26860.0,"h":27480.0,"l":26860.0,"c":27300.0,"v":90795.0,"dr":0.0194,"sa":0.3104},{"date":"2026-05-21","o":27220.0,"h":27620.0,"l":27020.0,"c":27360.0,"v":80767.0,"dr":0.0022,"sa":0.3084},{"date":"2026-05-22","o":27200.0,"h":27320.0,"l":26820.0,"c":27000.0,"v":51165.0,"dr":-0.0132,"sa":0.3086},{"date":"2026-05-26","o":27100.0,"h":27260.0,"l":26880.0,"c":27140.0,"v":77202.0,"dr":0.0052,"sa":0.3086},{"date":"2026-05-27","o":27060.0,"h":27200.0,"l":26680.0,"c":26800.0,"v":86011.0,"dr":-0.0125,"sa":0.3089},{"date":"2026-05-28","o":26700.0,"h":27000.0,"l":26560.0,"c":26820.0,"v":187050.0,"dr":0.0007,"sa":0.3089},{"date":"2026-05-29","o":26560.0,"h":26720.0,"l":26400.0,"c":26640.0,"v":623682.0,"dr":-0.0067,"sa":0.3091},{"date":"2026-06-01","o":26600.0,"h":26700.0,"l":26300.0,"c":26620.0,"v":96214.0,"dr":-0.0008,"sa":0.3078},{"date":"2026-06-02","o":26600.0,"h":27040.0,"l":26420.0,"c":26860.0,"v":76600.0,"dr":0.009,"sa":0.3078},{"date":"2026-06-03","o":26460.0,"h":26480.0,"l":26020.0,"c":26280.0,"v":150643.0,"dr":-0.0216,"sa":0.3087},{"date":"2026-06-04","o":26300.0,"h":26580.0,"l":26140.0,"c":26260.0,"v":110010.0,"dr":-0.0008,"sa":0.3087},{"date":"2026-06-05","o":26120.0,"h":26240.0,"l":25600.0,"c":25600.0,"v":70808.0,"dr":-0.0251,"sa":0.3095},{"date":"2026-06-08","o":25680.0,"h":25800.0,"l":25420.0,"c":25560.0,"v":89737.0,"dr":-0.0016,"sa":0.3093},{"date":"2026-06-09","o":25700.0,"h":25980.0,"l":25540.0,"c":25680.0,"v":99096.0,"dr":0.0047,"sa":0.3092},{"date":"2026-06-10","o":25660.0,"h":25740.0,"l":25400.0,"c":25540.0,"v":43868.0,"dr":-0.0055,"sa":0.3092},{"date":"2026-06-11","o":25700.0,"h":26160.0,"l":25260.0,"c":26080.0,"v":74487.0,"dr":0.0211,"sa":0.3094},{"date":"2026-06-12","o":26240.0,"h":26280.0,"l":25760.0,"c":26060.0,"v":121524.0,"dr":-0.0008,"sa":0.3089},{"date":"2026-06-16","o":25900.0,"h":25900.0,"l":25560.0,"c":25820.0,"v":105736.0,"dr":-0.0092,"sa":0.3091},{"date":"2026-06-17","o":25900.0,"h":26380.0,"l":25540.0,"c":25600.0,"v":104072.0,"dr":-0.0085,"sa":0.3092},{"date":"2026-06-18","o":25900.0,"h":25900.0,"l":25360.0,"c":25500.0,"v":59134.0,"dr":-0.0039,"sa":0.3093},{"date":"2026-06-19","o":25120.0,"h":25740.0,"l":24400.0,"c":25500.0,"v":14371.0,"dr":0.0,"sa":0.3092},{"date":"2026-06-22","o":25760.0,"h":26300.0,"l":25720.0,"c":26220.0,"v":53474.0,"dr":0.0282,"sa":0.3103},{"date":"2026-06-23","o":26000.0,"h":26540.0,"l":25860.0,"c":26420.0,"v":166860.0,"dr":0.0076,"sa":0.3099},{"date":"2026-06-24","o":26800.0,"h":26800.0,"l":26080.0,"c":26300.0,"v":102655.0,"dr":-0.0045,"sa":0.3099},{"date":"2026-06-25","o":26580.0,"h":26800.0,"l":26180.0,"c":26300.0,"v":76679.0,"dr":0.0,"sa":0.3082},{"date":"2026-06-26","o":26500.0,"h":26860.0,"l":26380.0,"c":26760.0,"v":101613.0,"dr":0.0175,"sa":0.3079},{"date":"2026-06-29","o":26760.0,"h":26980.0,"l":26460.0,"c":26700.0,"v":92222.0,"dr":-0.0022,"sa":0.3076},{"date":"2026-06-30","o":26900.0,"h":26960.0,"l":26440.0,"c":26960.0,"v":45617.0,"dr":0.0097,"sa":0.3071},{"date":"2026-07-01","o":26660.0,"h":27120.0,"l":26600.0,"c":26760.0,"v":72532.0,"dr":-0.0074,"sa":0.3068},{"date":"2026-07-02","o":26700.0,"h":27520.0,"l":26700.0,"c":27240.0,"v":56800.0,"dr":0.0179,"sa":0.3071},{"date":"2026-07-03","o":27240.0,"h":27800.0,"l":26200.0,"c":27520.0,"v":17282.0,"dr":0.0103,"sa":0.3072},{"date":"2026-07-06","o":27360.0,"h":27500.0,"l":26900.0,"c":27460.0,"v":48856.0,"dr":-0.0022,"sa":0.3064},{"date":"2026-07-07","o":27640.0,"h":27700.0,"l":27160.0,"c":27340.0,"v":37640.0,"dr":-0.0044,"sa":0.3065},{"date":"2026-07-08","o":27340.0,"h":27400.0,"l":26900.0,"c":27120.0,"v":38881.0,"dr":-0.008,"sa":0.3048},{"date":"2026-07-10","o":28000.0,"h":28160.0,"l":27820.0,"c":28160.0,"v":64361.0,"dr":0.0383,"sa":0.3067},{"date":"2026-07-13","o":28160.0,"h":28260.0,"l":27700.0,"c":27700.0,"v":70815.0,"dr":-0.0163,"sa":0.3072},{"date":"2026-07-14","o":28000.0,"h":28240.0,"l":27940.0,"c":27980.0,"v":77281.0,"dr":0.0101,"sa":0.3066},{"date":"2026-07-15","o":28000.0,"h":28180.0,"l":27820.0,"c":28120.0,"v":49195.0,"dr":0.005,"sa":0.3066},{"date":"2026-07-16","o":27980.0,"h":27980.0,"l":27580.0,"c":27600.0,"v":24239.0,"dr":-0.0185,"sa":0.3073},{"date":"2026-07-17","o":27480.0,"h":27900.0,"l":27460.0,"c":27760.0,"v":41858.0,"dr":0.0058,"sa":0.3069},{"date":"2026-07-20","o":27760.0,"h":28160.0,"l":27720.0,"c":27840.0,"v":36666.0,"dr":0.0029,"sa":0.3059},{"date":"2026-07-21","o":28080.0,"h":28080.0,"l":27720.0,"c":27960.0,"v":37273.0,"dr":0.0043,"sa":0.3058},{"date":"2026-07-22","o":28160.0,"h":28820.0,"l":28160.0,"c":28820.0,"v":103484.0,"dr":0.0308,"sa":0.307},{"date":"2026-07-23","o":28720.0,"h":28900.0,"l":28500.0,"c":28660.0,"v":30544.0,"dr":-0.0056,"sa":0.3069},{"date":"2026-07-24","o":28900.0,"h":28900.0,"l":28340.0,"c":28580.0,"v":19488.0,"dr":-0.0028,"sa":0.3069},{"date":"2026-07-27","o":28600.0,"h":28740.0,"l":28480.0,"c":28660.0,"v":42263.0,"dr":0.0028,"sa":0.3068},{"date":"2026-07-28","o":28900.0,"h":29080.0,"l":28660.0,"c":28820.0,"v":19654.0,"dr":0.0056,"sa":0.3061}]