[{"date":"2023-01-31","o":6991.5,"h":7071.0,"l":6931.5,"c":7054.0,"v":2138.0,"dr":0.0207,"sa":0.3785},{"date":"2023-02-01","o":7070.0,"h":7393.5,"l":7000.0,"c":7542.0,"v":602.0,"dr":0.0692,"sa":0.3843},{"date":"2023-02-02","o":7428.0,"h":7428.0,"l":7155.5,"c":7281.0,"v":489.0,"dr":-0.0346,"sa":0.385},{"date":"2023-02-03","o":7281.0,"h":7304.0,"l":7200.0,"c":7220.5,"v":403.0,"dr":-0.0083,"sa":0.3843},{"date":"2023-02-06","o":7234.0,"h":7234.0,"l":7070.0,"c":7112.0,"v":538.0,"dr":-0.015,"sa":0.3847},{"date":"2023-02-07","o":7020.0,"h":7185.0,"l":7020.0,"c":7150.5,"v":390.0,"dr":0.0054,"sa":0.3843},{"date":"2023-02-08","o":7151.5,"h":7151.5,"l":7025.0,"c":7069.5,"v":2261.0,"dr":-0.0113,"sa":0.3844},{"date":"2023-02-09","o":7162.5,"h":7188.5,"l":7027.0,"c":7059.0,"v":1956.0,"dr":-0.0015,"sa":0.3843},{"date":"2023-02-10","o":7060.0,"h":7092.0,"l":6963.5,"c":7066.5,"v":3633.0,"dr":0.0011,"sa":0.3816},{"date":"2023-02-13","o":7050.0,"h":7140.0,"l":7029.5,"c":7137.5,"v":2246.0,"dr":0.01,"sa":0.3802},{"date":"2023-02-14","o":7200.0,"h":7209.0,"l":7061.0,"c":7100.0,"v":245.0,"dr":-0.0053,"sa":0.3802},{"date":"2023-02-15","o":7100.0,"h":7180.0,"l":7035.5,"c":7180.0,"v":202.0,"dr":0.0113,"sa":0.3797},{"date":"2023-02-16","o":7161.5,"h":7219.5,"l":7102.0,"c":7137.0,"v":3673.0,"dr":-0.006,"sa":0.3796},{"date":"2023-02-17","o":7100.0,"h":7144.0,"l":7084.0,"c":7136.5,"v":271.0,"dr":-0.0001,"sa":0.3796},{"date":"2023-02-22","o":6950.0,"h":7016.5,"l":6906.0,"c":6906.0,"v":8185.0,"dr":-0.0323,"sa":0.3809},{"date":"2023-02-23","o":7007.0,"h":7024.5,"l":6877.5,"c":6935.5,"v":8068.0,"dr":0.0043,"sa":0.3808},{"date":"2023-02-24","o":6890.0,"h":6896.0,"l":6819.0,"c":6881.5,"v":4055.0,"dr":-0.0078,"sa":0.3808},{"date":"2023-02-27","o":6923.0,"h":6994.5,"l":6870.5,"c":6876.5,"v":480.0,"dr":-0.0007,"sa":0.3802},{"date":"2023-02-28","o":6850.0,"h":6999.0,"l":6850.0,"c":6913.0,"v":1278.0,"dr":0.0053,"sa":0.3802},{"date":"2023-03-01","o":6918.0,"h":6951.5,"l":6883.5,"c":6951.5,"v":583.0,"dr":0.0056,"sa":0.3799},{"date":"2023-03-02","o":6951.5,"h":7058.0,"l":6904.0,"c":7044.0,"v":1166.0,"dr":0.0133,"sa":0.3799},{"date":"2023-03-03","o":7047.0,"h":7141.0,"l":7035.5,"c":7137.0,"v":405.0,"dr":0.0132,"sa":0.3794},{"date":"2023-03-06","o":7150.0,"h":7240.0,"l":7005.0,"c":7035.0,"v":11599.0,"dr":-0.0143,"sa":0.3788},{"date":"2023-03-07","o":6950.0,"h":7093.5,"l":6950.0,"c":7011.5,"v":7800.0,"dr":-0.0033,"sa":0.3789},{"date":"2023-03-08","o":7021.5,"h":7047.0,"l":6987.5,"c":7045.5,"v":5205.0,"dr":0.0048,"sa":0.3763},{"date":"2023-03-09","o":7133.0,"h":7181.5,"l":7033.5,"c":7033.5,"v":2733.0,"dr":-0.0017,"sa":0.3762},{"date":"2023-03-10","o":6965.0,"h":7059.5,"l":6845.0,"c":6921.0,"v":631.0,"dr":-0.016,"sa":0.3766},{"date":"2023-03-13","o":6949.0,"h":6949.0,"l":6810.0,"c":6850.5,"v":3284.0,"dr":-0.0102,"sa":0.3765},{"date":"2023-03-14","o":7016.5,"h":7044.0,"l":6893.0,"c":6947.5,"v":2382.0,"dr":0.0142,"sa":0.376},{"date":"2023-03-15","o":6828.5,"h":6882.5,"l":6748.0,"c":6905.5,"v":5882.0,"dr":-0.006,"sa":0.3755},{"date":"2023-03-16","o":6804.0,"h":7079.5,"l":6798.0,"c":7050.5,"v":1693.0,"dr":0.021,"sa":0.3754},{"date":"2023-03-17","o":7009.5,"h":7014.0,"l":6910.5,"c":6916.0,"v":657.0,"dr":-0.0191,"sa":0.3747},{"date":"2023-03-20","o":6916.0,"h":7098.5,"l":6916.0,"c":6989.0,"v":3521.0,"dr":0.0106,"sa":0.3747},{"date":"2023-03-21","o":7105.0,"h":7110.0,"l":7034.0,"c":7087.5,"v":773.0,"dr":0.0141,"sa":0.3749},{"date":"2023-03-22","o":7032.0,"h":7039.0,"l":6825.0,"c":6825.0,"v":3082.0,"dr":-0.037,"sa":0.3768},{"date":"2023-03-23","o":6886.0,"h":6886.0,"l":6587.0,"c":6667.0,"v":513.0,"dr":-0.0232,"sa":0.3772},{"date":"2023-03-27","o":6737.5,"h":6850.5,"l":6737.5,"c":6823.0,"v":1679.0,"dr":0.0234,"sa":0.3774},{"date":"2023-03-28","o":6844.0,"h":6844.0,"l":6781.5,"c":6782.0,"v":4293.0,"dr":-0.006,"sa":0.3757},{"date":"2023-03-29","o":6838.0,"h":6947.5,"l":6838.0,"c":6940.0,"v":1544.0,"dr":0.0233,"sa":0.3759},{"date":"2023-03-30","o":6969.0,"h":7087.0,"l":6969.0,"c":7046.5,"v":3919.0,"dr":0.0153,"sa":0.3721},{"date":"2023-03-31","o":7100.0,"h":7240.5,"l":7100.0,"c":7234.5,"v":4563.0,"dr":0.0267,"sa":0.372},{"date":"2023-04-03","o":7320.5,"h":7340.0,"l":7222.0,"c":7250.0,"v":5979.0,"dr":0.0021,"sa":0.3719},{"date":"2023-04-04","o":7284.5,"h":7284.5,"l":7146.5,"c":7152.0,"v":1093.0,"dr":-0.0135,"sa":0.3722},{"date":"2023-04-05","o":7149.0,"h":7149.0,"l":7059.0,"c":7092.5,"v":1220.0,"dr":-0.0083,"sa":0.3717},{"date":"2023-04-10","o":7178.0,"h":7178.0,"l":7030.0,"c":7106.5,"v":3172.0,"dr":0.002,"sa":0.3713},{"date":"2023-04-11","o":7125.0,"h":7161.0,"l":7053.0,"c":7061.0,"v":1009.0,"dr":-0.0064,"sa":0.3713},{"date":"2023-04-12","o":7108.0,"h":7111.0,"l":7005.0,"c":7006.0,"v":642.0,"dr":-0.0078,"sa":0.3706},{"date":"2023-04-13","o":7150.0,"h":7189.0,"l":7068.5,"c":7170.0,"v":6241.0,"dr":0.0234,"sa":0.3712},{"date":"2023-04-14","o":7146.0,"h":7200.5,"l":7073.0,"c":7126.5,"v":1210.0,"dr":-0.0061,"sa":0.3706},{"date":"2023-04-17","o":7215.0,"h":7351.0,"l":7177.5,"c":7324.0,"v":1382.0,"dr":0.0277,"sa":0.371},{"date":"2023-04-18","o":7404.5,"h":7579.0,"l":7331.0,"c":7579.0,"v":8628.0,"dr":0.0348,"sa":0.3724},{"date":"2023-04-19","o":7635.5,"h":7789.5,"l":7543.0,"c":7689.0,"v":4766.0,"dr":0.0145,"sa":0.3726},{"date":"2023-04-20","o":7817.0,"h":7817.0,"l":7574.5,"c":7735.0,"v":10110.0,"dr":0.006,"sa":0.3718},{"date":"2023-04-21","o":7732.5,"h":8098.0,"l":7718.5,"c":8076.0,"v":5555.0,"dr":0.0441,"sa":0.3736},{"date":"2023-04-24","o":8190.0,"h":8225.5,"l":7874.5,"c":8218.5,"v":6026.0,"dr":0.0176,"sa":0.3739},{"date":"2023-04-25","o":8218.5,"h":8469.0,"l":8049.5,"c":8080.0,"v":8031.0,"dr":-0.0169,"sa":0.3743},{"date":"2023-04-26","o":8085.0,"h":8111.0,"l":7795.0,"c":8076.5,"v":3897.0,"dr":-0.0004,"sa":0.3742},{"date":"2023-04-27","o":8202.0,"h":8202.0,"l":7856.5,"c":7925.0,"v":4270.0,"dr":-0.0188,"sa":0.3748},{"date":"2023-04-28","o":8061.5,"h":8061.5,"l":7915.5,"c":7972.0,"v":1306.0,"dr":0.0059,"sa":0.3746},{"date":"2023-05-02","o":7992.0,"h":7992.0,"l":7780.0,"c":7922.0,"v":1477.0,"dr":-0.0063,"sa":0.3736},{"date":"2023-05-03","o":7900.0,"h":8010.0,"l":7710.5,"c":7735.0,"v":8979.0,"dr":-0.0236,"sa":0.3737},{"date":"2023-05-04","o":7719.0,"h":7719.0,"l":7610.0,"c":7657.5,"v":5929.0,"dr":-0.01,"sa":0.3729},{"date":"2023-05-05","o":7784.0,"h":7982.5,"l":7784.0,"c":7930.5,"v":1883.0,"dr":0.0357,"sa":0.3741},{"date":"2023-05-08","o":7940.0,"h":7967.0,"l":7878.5,"c":7967.0,"v":977.0,"dr":0.0046,"sa":0.3741},{"date":"2023-05-09","o":7904.0,"h":7904.0,"l":7852.0,"c":7868.0,"v":3544.0,"dr":-0.0124,"sa":0.3744},{"date":"2023-05-10","o":7925.5,"h":7932.5,"l":7791.5,"c":7880.5,"v":10580.0,"dr":0.0016,"sa":0.3744},{"date":"2023-05-11","o":7843.0,"h":7885.5,"l":7826.5,"c":7854.0,"v":6806.0,"dr":-0.0034,"sa":0.3728},{"date":"2023-05-12","o":7900.0,"h":8103.0,"l":7826.0,"c":8084.0,"v":1130.0,"dr":0.0293,"sa":0.3735},{"date":"2023-05-15","o":8125.0,"h":8275.0,"l":8125.0,"c":8268.0,"v":1302.0,"dr":0.0228,"sa":0.3722},{"date":"2023-05-16","o":8216.5,"h":8385.0,"l":8176.5,"c":8345.0,"v":2630.0,"dr":0.0093,"sa":0.3712},{"date":"2023-05-17","o":8340.0,"h":8530.0,"l":8316.0,"c":8530.0,"v":1157.0,"dr":0.0222,"sa":0.3716},{"date":"2023-05-18","o":8535.5,"h":8789.0,"l":8535.5,"c":8772.5,"v":3317.0,"dr":0.0284,"sa":0.3725},{"date":"2023-05-19","o":8800.0,"h":8865.0,"l":8663.0,"c":8707.0,"v":957.0,"dr":-0.0075,"sa":0.3706},{"date":"2023-05-22","o":8707.0,"h":8834.0,"l":8686.0,"c":8776.5,"v":7712.0,"dr":0.008,"sa":0.3706},{"date":"2023-05-23","o":9048.0,"h":9048.0,"l":8753.5,"c":8767.5,"v":7709.0,"dr":-0.001,"sa":0.3672},{"date":"2023-05-24","o":8735.5,"h":8746.0,"l":8576.0,"c":8630.5,"v":10269.0,"dr":-0.0156,"sa":0.3677},{"date":"2023-05-29","o":8631.0,"h":9200.0,"l":8631.0,"c":8900.0,"v":471.0,"dr":0.0312,"sa":0.3674},{"date":"2023-05-30","o":8776.5,"h":8776.5,"l":8507.0,"c":8559.0,"v":2293.0,"dr":-0.0383,"sa":0.3694},{"date":"2023-05-31","o":8500.0,"h":8532.0,"l":8415.5,"c":8500.5,"v":1807.0,"dr":-0.0068,"sa":0.3667},{"date":"2023-06-01","o":8505.0,"h":8751.5,"l":8500.5,"c":8706.5,"v":1585.0,"dr":0.0242,"sa":0.3672},{"date":"2023-06-02","o":8800.0,"h":9045.0,"l":8800.0,"c":9020.5,"v":6636.0,"dr":0.0361,"sa":0.3681},{"date":"2023-06-05","o":9025.0,"h":9025.0,"l":8861.5,"c":8911.5,"v":6642.0,"dr":-0.0121,"sa":0.3679},{"date":"2023-06-06","o":9008.0,"h":9143.0,"l":8955.0,"c":9133.5,"v":14427.0,"dr":0.0249,"sa":0.3675},{"date":"2023-06-07","o":9305.5,"h":9335.0,"l":9195.0,"c":9283.0,"v":10005.0,"dr":0.0164,"sa":0.3676},{"date":"2023-06-08","o":9291.0,"h":9339.0,"l":9140.0,"c":9301.0,"v":1461.0,"dr":0.0019,"sa":0.3656},{"date":"2023-06-09","o":9310.5,"h":9343.0,"l":9220.0,"c":9224.0,"v":4315.0,"dr":-0.0083,"sa":0.3652},{"date":"2023-06-12","o":9250.0,"h":9337.5,"l":9250.0,"c":9311.5,"v":1213.0,"dr":0.0095,"sa":0.3648},{"date":"2023-06-13","o":9479.5,"h":9483.5,"l":9361.0,"c":9430.0,"v":2299.0,"dr":0.0127,"sa":0.3648},{"date":"2023-06-14","o":9496.5,"h":9496.5,"l":9280.0,"c":9286.0,"v":4318.0,"dr":-0.0153,"sa":0.3653},{"date":"2023-06-15","o":9133.5,"h":9490.0,"l":9133.5,"c":9485.5,"v":2345.0,"dr":0.0215,"sa":0.3652},{"date":"2023-06-16","o":9485.0,"h":9536.5,"l":9380.0,"c":9401.5,"v":683.0,"dr":-0.0089,"sa":0.365},{"date":"2023-06-21","o":9422.0,"h":9422.0,"l":9250.0,"c":9383.5,"v":2964.0,"dr":-0.0019,"sa":0.365},{"date":"2023-06-22","o":9322.0,"h":9408.0,"l":9301.5,"c":9372.0,"v":1497.0,"dr":-0.0012,"sa":0.3644},{"date":"2023-06-23","o":9393.5,"h":9428.0,"l":9300.5,"c":9341.5,"v":7878.0,"dr":-0.0033,"sa":0.364},{"date":"2023-06-26","o":9400.0,"h":9400.0,"l":9215.5,"c":9254.5,"v":2096.0,"dr":-0.0093,"sa":0.3638},{"date":"2023-06-27","o":9254.0,"h":9412.5,"l":9254.0,"c":9350.0,"v":3855.0,"dr":0.0103,"sa":0.3638},{"date":"2023-06-28","o":9396.5,"h":9396.5,"l":9266.0,"c":9295.0,"v":999.0,"dr":-0.0059,"sa":0.3639},{"date":"2023-06-29","o":9480.5,"h":9514.0,"l":9383.5,"c":9447.5,"v":1471.0,"dr":0.0164,"sa":0.3641},{"date":"2023-06-30","o":9457.0,"h":9634.0,"l":9457.0,"c":9605.5,"v":11576.0,"dr":0.0167,"sa":0.3643},{"date":"2023-07-03","o":9694.0,"h":10081.5,"l":9495.0,"c":10071.0,"v":1792.0,"dr":0.0485,"sa":0.3657},{"date":"2023-07-04","o":10340.0,"h":10340.0,"l":10000.0,"c":10201.5,"v":661.0,"dr":0.013,"sa":0.3656},{"date":"2023-07-05","o":9598.0,"h":9598.0,"l":9476.0,"c":9487.5,"v":6184.0,"dr":-0.07,"sa":0.3723},{"date":"2023-07-06","o":9441.5,"h":9442.5,"l":9312.0,"c":9407.0,"v":2506.0,"dr":-0.0085,"sa":0.3721},{"date":"2023-07-07","o":9540.0,"h":9882.0,"l":9522.0,"c":9630.5,"v":7201.0,"dr":0.0238,"sa":0.372},{"date":"2023-07-10","o":9890.0,"h":9890.0,"l":9619.0,"c":9656.0,"v":15855.0,"dr":0.0026,"sa":0.3704},{"date":"2023-07-11","o":9648.0,"h":9786.5,"l":9648.0,"c":9769.5,"v":5890.0,"dr":0.0118,"sa":0.3705},{"date":"2023-07-12","o":9900.0,"h":9950.0,"l":9845.0,"c":9912.0,"v":4093.0,"dr":0.0146,"sa":0.3704},{"date":"2023-07-13","o":10067.5,"h":10200.0,"l":10000.0,"c":10196.5,"v":15860.0,"dr":0.0287,"sa":0.3713},{"date":"2023-07-14","o":10177.0,"h":10373.0,"l":10133.0,"c":10340.5,"v":4915.0,"dr":0.0141,"sa":0.3709},{"date":"2023-07-17","o":10450.0,"h":10489.5,"l":10317.0,"c":10344.0,"v":2392.0,"dr":0.0003,"sa":0.362},{"date":"2023-07-18","o":10374.0,"h":10530.0,"l":10293.0,"c":10348.5,"v":1655.0,"dr":0.0004,"sa":0.362},{"date":"2023-07-19","o":10688.0,"h":10688.0,"l":10332.5,"c":10403.5,"v":2603.0,"dr":0.0053,"sa":0.3619},{"date":"2023-07-20","o":10356.0,"h":10406.0,"l":10304.0,"c":10375.0,"v":4659.0,"dr":-0.0027,"sa":0.3532},{"date":"2023-07-21","o":10650.0,"h":10650.0,"l":10281.0,"c":10410.5,"v":5213.0,"dr":0.0034,"sa":0.3527},{"date":"2023-07-24","o":10400.0,"h":10430.5,"l":10327.0,"c":10430.5,"v":1979.0,"dr":0.0019,"sa":0.351},{"date":"2023-07-25","o":10534.0,"h":10633.0,"l":10471.0,"c":10582.0,"v":8155.0,"dr":0.0145,"sa":0.3497},{"date":"2023-07-26","o":10585.0,"h":10694.0,"l":10585.0,"c":10671.0,"v":2005.0,"dr":0.0084,"sa":0.3497},{"date":"2023-07-27","o":10739.0,"h":11000.0,"l":10522.5,"c":10529.5,"v":2586.0,"dr":-0.0133,"sa":0.3501},{"date":"2023-07-28","o":10800.0,"h":10800.0,"l":10687.5,"c":10766.5,"v":1754.0,"dr":0.0225,"sa":0.3496},{"date":"2023-07-31","o":10782.0,"h":10963.5,"l":10782.0,"c":10950.5,"v":2596.0,"dr":0.0171,"sa":0.3497},{"date":"2023-08-01","o":11036.0,"h":11101.0,"l":10940.0,"c":11066.5,"v":3639.0,"dr":0.0106,"sa":0.347},{"date":"2023-08-02","o":11085.0,"h":11093.0,"l":10972.0,"c":11088.5,"v":3162.0,"dr":0.002,"sa":0.3461},{"date":"2023-08-03","o":7021.5,"h":7047.0,"l":6987.5,"c":7045.5,"v":5205.0,"dr":-0.3646,"sa":0.4989},{"date":"2023-08-04","o":11389.0,"h":11491.0,"l":11240.0,"c":11377.0,"v":8072.0,"dr":0.6148,"sa":0.7892},{"date":"2023-08-07","o":11441.5,"h":11646.0,"l":11372.5,"c":11635.0,"v":2810.0,"dr":0.0227,"sa":0.7893},{"date":"2023-08-08","o":11592.0,"h":11687.0,"l":11495.0,"c":11539.5,"v":3030.0,"dr":-0.0082,"sa":0.7893},{"date":"2023-08-09","o":12001.0,"h":12001.0,"l":11294.0,"c":11324.0,"v":12296.0,"dr":-0.0187,"sa":0.7894},{"date":"2023-08-10","o":11465.5,"h":11524.5,"l":11363.0,"c":11392.5,"v":1845.0,"dr":0.006,"sa":0.7874},{"date":"2023-08-11","o":11847.0,"h":11847.0,"l":11332.0,"c":11478.5,"v":1741.0,"dr":0.0075,"sa":0.7844},{"date":"2023-08-14","o":12598.0,"h":12598.0,"l":12238.5,"c":12493.0,"v":3832.0,"dr":0.0884,"sa":0.7882},{"date":"2023-08-15","o":12799.0,"h":13400.0,"l":12485.0,"c":13218.0,"v":6841.0,"dr":0.058,"sa":0.7898},{"date":"2023-08-16","o":13400.0,"h":13482.5,"l":13299.0,"c":13433.0,"v":1495.0,"dr":0.0163,"sa":0.7898},{"date":"2023-08-17","o":13478.0,"h":13740.0,"l":13450.0,"c":13656.0,"v":2206.0,"dr":0.0166,"sa":0.7898},{"date":"2023-08-18","o":13750.0,"h":13808.5,"l":13590.5,"c":13795.5,"v":2915.0,"dr":0.0102,"sa":0.7894},{"date":"2023-08-22","o":13752.0,"h":13794.0,"l":13611.0,"c":13731.0,"v":1759.0,"dr":-0.0047,"sa":0.7894},{"date":"2023-08-23","o":13899.0,"h":13918.5,"l":13750.0,"c":13908.0,"v":3293.0,"dr":0.0129,"sa":0.7894},{"date":"2023-08-24","o":13918.0,"h":14036.0,"l":13831.0,"c":13972.0,"v":14105.0,"dr":0.0046,"sa":0.789},{"date":"2023-08-25","o":14036.0,"h":14259.0,"l":13967.5,"c":14216.0,"v":9181.0,"dr":0.0175,"sa":0.789},{"date":"2023-08-28","o":14257.0,"h":14664.5,"l":14257.0,"c":14609.5,"v":3397.0,"dr":0.0277,"sa":0.789},{"date":"2023-08-29","o":14609.5,"h":15122.0,"l":14609.5,"c":15114.5,"v":1575.0,"dr":0.0346,"sa":0.7894},{"date":"2023-08-30","o":15200.0,"h":15373.0,"l":14876.5,"c":15126.5,"v":1825.0,"dr":0.0008,"sa":0.7894},{"date":"2023-08-31","o":15130.0,"h":15326.5,"l":14660.5,"c":14696.5,"v":1126.0,"dr":-0.0284,"sa":0.7896},{"date":"2023-09-01","o":14948.5,"h":14982.5,"l":14558.0,"c":14673.5,"v":4121.0,"dr":-0.0016,"sa":0.7896},{"date":"2023-09-04","o":14673.5,"h":16000.0,"l":14250.5,"c":14832.0,"v":853.0,"dr":0.0108,"sa":0.7889},{"date":"2023-09-05","o":14418.5,"h":14419.5,"l":14047.5,"c":14170.5,"v":4396.0,"dr":-0.0446,"sa":0.7904},{"date":"2023-09-06","o":14238.0,"h":14308.0,"l":14130.0,"c":14185.0,"v":5401.0,"dr":0.001,"sa":0.7904},{"date":"2023-09-07","o":14200.0,"h":14200.0,"l":13523.0,"c":13599.5,"v":2340.0,"dr":-0.0413,"sa":0.7917},{"date":"2023-09-08","o":13708.0,"h":13732.5,"l":13501.5,"c":13621.0,"v":1235.0,"dr":0.0016,"sa":0.7908},{"date":"2023-09-11","o":13758.0,"h":13758.0,"l":13513.0,"c":13602.0,"v":9579.0,"dr":-0.0014,"sa":0.7907},{"date":"2023-09-12","o":13600.0,"h":13703.5,"l":13550.5,"c":13640.0,"v":2073.0,"dr":0.0028,"sa":0.7906},{"date":"2023-09-13","o":13671.0,"h":13739.0,"l":13508.0,"c":13555.0,"v":1676.0,"dr":-0.0062,"sa":0.7906},{"date":"2023-09-14","o":13560.5,"h":13792.5,"l":13560.5,"c":13769.5,"v":1499.0,"dr":0.0158,"sa":0.7901},{"date":"2023-09-15","o":13769.0,"h":13769.0,"l":13469.5,"c":13568.5,"v":1867.0,"dr":-0.0146,"sa":0.79},{"date":"2023-09-18","o":13500.0,"h":13538.0,"l":13390.0,"c":13390.0,"v":1329.0,"dr":-0.0132,"sa":0.7898},{"date":"2023-09-19","o":13568.5,"h":13568.5,"l":13299.5,"c":13393.5,"v":1378.0,"dr":0.0003,"sa":0.7898},{"date":"2023-09-20","o":13403.0,"h":13562.5,"l":13384.0,"c":13385.0,"v":1650.0,"dr":-0.0006,"sa":0.7897},{"date":"2023-09-21","o":13109.0,"h":13434.5,"l":13109.0,"c":13309.0,"v":4752.0,"dr":-0.0057,"sa":0.7898},{"date":"2023-09-22","o":13242.5,"h":13386.5,"l":13240.0,"c":13331.5,"v":2381.0,"dr":0.0017,"sa":0.7898},{"date":"2023-09-25","o":13469.5,"h":13540.0,"l":13288.0,"c":13518.5,"v":6310.0,"dr":0.014,"sa":0.7889},{"date":"2023-09-26","o":13450.0,"h":13654.0,"l":13399.5,"c":13498.5,"v":4481.0,"dr":-0.0015,"sa":0.7889},{"date":"2023-09-27","o":13654.0,"h":13959.5,"l":13654.0,"c":13921.0,"v":5421.0,"dr":0.0313,"sa":0.7888},{"date":"2023-09-28","o":13940.0,"h":14557.5,"l":13940.0,"c":14486.0,"v":1410.0,"dr":0.0406,"sa":0.7895},{"date":"2023-09-29","o":14769.5,"h":14843.0,"l":14280.0,"c":14503.5,"v":5207.0,"dr":0.0012,"sa":0.7893},{"date":"2023-10-02","o":14542.5,"h":14636.5,"l":14410.0,"c":14427.0,"v":1105.0,"dr":-0.0053,"sa":0.789},{"date":"2023-10-03","o":15000.0,"h":15000.0,"l":14366.5,"c":14390.0,"v":24.0,"dr":-0.0026,"sa":0.789},{"date":"2023-10-04","o":14840.5,"h":15500.0,"l":14715.5,"c":15500.0,"v":4922.0,"dr":0.0771,"sa":0.7922},{"date":"2023-10-05","o":15600.0,"h":16049.0,"l":15000.0,"c":15788.0,"v":8467.0,"dr":0.0186,"sa":0.7917},{"date":"2023-10-06","o":15358.0,"h":15643.5,"l":14612.0,"c":14881.5,"v":15564.0,"dr":-0.0574,"sa":0.7938},{"date":"2023-10-09","o":15475.0,"h":15652.5,"l":14930.0,"c":15337.0,"v":2730.0,"dr":0.0306,"sa":0.7941},{"date":"2023-10-10","o":15500.0,"h":17392.0,"l":15500.0,"c":16932.5,"v":2170.0,"dr":0.104,"sa":0.7999},{"date":"2023-10-11","o":17281.0,"h":17281.0,"l":15637.5,"c":16303.0,"v":5533.0,"dr":-0.0372,"sa":0.8006},{"date":"2023-10-12","o":16303.0,"h":16901.5,"l":16230.0,"c":16411.0,"v":9024.0,"dr":0.0066,"sa":0.8006},{"date":"2023-10-17","o":17000.0,"h":17536.5,"l":16181.0,"c":16970.0,"v":4822.0,"dr":0.0341,"sa":0.8009},{"date":"2023-10-18","o":17000.0,"h":17081.5,"l":16248.0,"c":16249.0,"v":4933.0,"dr":-0.0425,"sa":0.8016},{"date":"2023-10-19","o":16948.0,"h":16948.0,"l":15866.0,"c":15900.0,"v":5298.0,"dr":-0.0215,"sa":0.8019},{"date":"2023-10-20","o":16002.0,"h":17021.5,"l":16002.0,"c":16580.0,"v":5649.0,"dr":0.0428,"sa":0.8007},{"date":"2023-10-23","o":16580.0,"h":16735.5,"l":14887.5,"c":15421.0,"v":2043.0,"dr":-0.0699,"sa":0.8043},{"date":"2023-10-24","o":15600.0,"h":16285.0,"l":14300.0,"c":15000.0,"v":2171.0,"dr":-0.0273,"sa":0.8042},{"date":"2023-10-25","o":14500.0,"h":15000.0,"l":13500.0,"c":14560.5,"v":1451.0,"dr":-0.0293,"sa":0.8043},{"date":"2023-10-26","o":14600.0,"h":14980.0,"l":13120.5,"c":14254.0,"v":988.0,"dr":-0.0211,"sa":0.8047},{"date":"2023-10-27","o":14000.0,"h":14254.0,"l":13800.5,"c":14027.5,"v":1494.0,"dr":-0.0159,"sa":0.8049},{"date":"2023-10-30","o":14027.5,"h":14267.0,"l":13732.5,"c":13745.5,"v":1083.0,"dr":-0.0201,"sa":0.8051},{"date":"2023-10-31","o":13780.0,"h":14499.0,"l":13668.5,"c":14190.0,"v":2070.0,"dr":0.0323,"sa":0.8053},{"date":"2023-11-01","o":14200.0,"h":14646.0,"l":13960.0,"c":14576.0,"v":1893.0,"dr":0.0272,"sa":0.8054},{"date":"2023-11-02","o":14600.0,"h":15134.5,"l":14600.0,"c":15011.0,"v":3559.0,"dr":0.0298,"sa":0.8051},{"date":"2023-11-03","o":15100.0,"h":15569.0,"l":15000.0,"c":15065.0,"v":89704.0,"dr":0.0036,"sa":0.8051},{"date":"2023-11-07","o":14900.0,"h":16000.0,"l":14631.5,"c":14753.0,"v":43053.0,"dr":-0.0207,"sa":0.8056},{"date":"2023-11-08","o":14755.0,"h":15094.0,"l":14287.0,"c":14288.0,"v":9996.0,"dr":-0.0315,"sa":0.8064},{"date":"2023-11-09","o":15000.0,"h":15000.0,"l":14227.0,"c":14565.0,"v":5506.0,"dr":0.0194,"sa":0.8064},{"date":"2023-11-10","o":14450.0,"h":15148.0,"l":14450.0,"c":14913.5,"v":2683.0,"dr":0.0239,"sa":0.8064},{"date":"2023-11-13","o":15200.0,"h":15200.0,"l":14254.5,"c":14822.5,"v":2504.0,"dr":-0.0061,"sa":0.8058},{"date":"2023-11-14","o":14801.0,"h":15750.0,"l":14801.0,"c":15517.0,"v":8224.0,"dr":0.0469,"sa":0.8068},{"date":"2023-11-15","o":15700.0,"h":16028.0,"l":15517.0,"c":15647.5,"v":10532.0,"dr":0.0084,"sa":0.8068},{"date":"2023-11-16","o":15899.0,"h":15999.5,"l":15161.5,"c":15301.5,"v":4459.0,"dr":-0.0221,"sa":0.8071},{"date":"2023-11-17","o":15913.0,"h":15913.0,"l":15105.0,"c":15705.0,"v":27815.0,"dr":0.0264,"sa":0.8074},{"date":"2023-11-21","o":15500.0,"h":15785.0,"l":14300.0,"c":15593.0,"v":8083.0,"dr":-0.0071,"sa":0.807},{"date":"2023-11-22","o":15600.0,"h":17878.0,"l":14800.0,"c":16698.5,"v":9661.0,"dr":0.0709,"sa":0.8071},{"date":"2023-11-23","o":16698.5,"h":17985.0,"l":16201.0,"c":17187.5,"v":536.0,"dr":0.0293,"sa":0.8074},{"date":"2023-11-24","o":17250.0,"h":17875.0,"l":16500.0,"c":16684.0,"v":3218.0,"dr":-0.0293,"sa":0.8081},{"date":"2023-11-27","o":16900.0,"h":16900.0,"l":14800.0,"c":15148.5,"v":10571.0,"dr":-0.092,"sa":0.8134},{"date":"2023-11-28","o":15000.0,"h":15699.0,"l":14150.0,"c":15059.0,"v":1891.0,"dr":-0.0059,"sa":0.8134},{"date":"2023-11-29","o":15098.0,"h":15699.0,"l":14520.0,"c":14776.0,"v":3064.0,"dr":-0.0188,"sa":0.8136},{"date":"2023-11-30","o":15200.0,"h":15302.5,"l":14200.0,"c":15235.0,"v":2355.0,"dr":0.0311,"sa":0.814},{"date":"2023-12-01","o":15400.0,"h":17311.0,"l":15235.0,"c":16600.0,"v":9390.0,"dr":0.0896,"sa":0.8184},{"date":"2023-12-04","o":16851.0,"h":17523.5,"l":15762.5,"c":16779.5,"v":8487.0,"dr":0.0108,"sa":0.8182},{"date":"2023-12-05","o":16700.0,"h":17300.0,"l":16053.0,"c":16848.5,"v":3988.0,"dr":0.0041,"sa":0.818},{"date":"2023-12-06","o":17500.0,"h":17500.0,"l":16800.0,"c":17402.0,"v":3416.0,"dr":0.0329,"sa":0.8183},{"date":"2023-12-07","o":17600.0,"h":18900.0,"l":16750.0,"c":18527.5,"v":8150.0,"dr":0.0647,"sa":0.8192},{"date":"2023-12-11","o":18560.5,"h":20199.0,"l":18000.0,"c":18401.0,"v":1534.0,"dr":-0.0068,"sa":0.8193},{"date":"2023-12-12","o":19000.0,"h":20178.0,"l":18371.0,"c":19486.0,"v":4090.0,"dr":0.059,"sa":0.8208},{"date":"2023-12-13","o":19990.0,"h":20375.0,"l":17500.0,"c":19423.0,"v":4453.0,"dr":-0.0032,"sa":0.8208},{"date":"2023-12-14","o":20199.0,"h":20210.0,"l":19297.5,"c":19945.0,"v":7495.0,"dr":0.0269,"sa":0.8201},{"date":"2023-12-15","o":20300.0,"h":20300.0,"l":19500.5,"c":19579.0,"v":41036.0,"dr":-0.0184,"sa":0.8186},{"date":"2023-12-18","o":18800.0,"h":20375.0,"l":18500.5,"c":18670.0,"v":8361.0,"dr":-0.0464,"sa":0.8202},{"date":"2023-12-19","o":18700.0,"h":19490.0,"l":18658.0,"c":19011.0,"v":11918.0,"dr":0.0183,"sa":0.8202},{"date":"2023-12-20","o":19000.0,"h":19349.5,"l":18677.0,"c":18715.0,"v":7718.0,"dr":-0.0156,"sa":0.8203},{"date":"2023-12-21","o":19489.0,"h":19489.0,"l":18470.0,"c":18885.0,"v":5275.0,"dr":0.0091,"sa":0.8202},{"date":"2023-12-22","o":18884.0,"h":19310.5,"l":17942.0,"c":18886.5,"v":2843.0,"dr":0.0001,"sa":0.8201},{"date":"2023-12-26","o":19349.5,"h":19349.5,"l":18168.0,"c":18489.5,"v":2326.0,"dr":-0.021,"sa":0.8204},{"date":"2023-12-27","o":18560.0,"h":19199.5,"l":17888.0,"c":17965.0,"v":7536.0,"dr":-0.0284,"sa":0.8209},{"date":"2023-12-28","o":17965.0,"h":19346.0,"l":17900.0,"c":19217.0,"v":3635.0,"dr":0.0697,"sa":0.8232},{"date":"2023-12-29","o":19260.0,"h":20349.0,"l":18856.0,"c":19677.5,"v":6789.0,"dr":0.024,"sa":0.8234},{"date":"2024-01-02","o":20000.0,"h":20345.0,"l":19266.5,"c":19861.0,"v":5433.0,"dr":0.0093,"sa":0.8231},{"date":"2024-01-03","o":19861.0,"h":20687.0,"l":19430.0,"c":20672.0,"v":12489.0,"dr":0.0408,"sa":0.8234},{"date":"2024-01-04","o":20799.0,"h":21276.5,"l":20333.0,"c":21232.0,"v":5371.0,"dr":0.0271,"sa":0.8236},{"date":"2024-01-05","o":22081.5,"h":22213.0,"l":20900.5,"c":22193.5,"v":12092.0,"dr":0.0453,"sa":0.8235},{"date":"2024-01-08","o":22300.0,"h":23604.0,"l":22100.0,"c":23581.5,"v":6492.0,"dr":0.0625,"sa":0.8246},{"date":"2024-01-09","o":24499.0,"h":24499.0,"l":23225.0,"c":23432.5,"v":11655.0,"dr":-0.0063,"sa":0.8247},{"date":"2024-01-10","o":24400.0,"h":24400.0,"l":22664.5,"c":23093.0,"v":6306.0,"dr":-0.0145,"sa":0.8249},{"date":"2024-01-11","o":23200.0,"h":23200.0,"l":22200.0,"c":22450.0,"v":7114.0,"dr":-0.0278,"sa":0.8254},{"date":"2024-01-12","o":23300.0,"h":23300.0,"l":21468.5,"c":22032.5,"v":10796.0,"dr":-0.0186,"sa":0.8254},{"date":"2024-01-15","o":22170.0,"h":23800.0,"l":21793.0,"c":23080.5,"v":1307.0,"dr":0.0476,"sa":0.8264},{"date":"2024-01-16","o":23090.0,"h":23490.0,"l":22112.0,"c":23051.0,"v":17870.0,"dr":-0.0013,"sa":0.8262},{"date":"2024-01-17","o":23051.0,"h":24443.5,"l":22835.5,"c":24076.5,"v":4819.0,"dr":0.0445,"sa":0.8269},{"date":"2024-01-18","o":24550.0,"h":25144.0,"l":24076.5,"c":24361.0,"v":8194.0,"dr":0.0118,"sa":0.8265},{"date":"2024-01-19","o":25000.0,"h":25188.5,"l":24308.5,"c":25169.5,"v":3642.0,"dr":0.0332,"sa":0.8268},{"date":"2024-01-22","o":26170.0,"h":26250.5,"l":25180.0,"c":25616.0,"v":6521.0,"dr":0.0177,"sa":0.8268},{"date":"2024-01-23","o":25630.0,"h":26525.0,"l":25130.0,"c":25155.5,"v":3325.0,"dr":-0.018,"sa":0.8257},{"date":"2024-01-24","o":24890.0,"h":26725.0,"l":24890.0,"c":25454.5,"v":8529.0,"dr":0.0119,"sa":0.8257},{"date":"2024-01-25","o":25571.0,"h":26246.5,"l":24892.5,"c":25048.0,"v":4075.0,"dr":-0.016,"sa":0.825},{"date":"2024-01-26","o":25500.0,"h":25533.5,"l":24152.0,"c":24378.0,"v":3556.0,"dr":-0.0267,"sa":0.8254},{"date":"2024-01-29","o":24300.0,"h":25055.0,"l":24300.0,"c":25026.0,"v":3508.0,"dr":0.0266,"sa":0.8246},{"date":"2024-01-30","o":25220.5,"h":25463.5,"l":24800.0,"c":25123.5,"v":8196.0,"dr":0.0039,"sa":0.8243},{"date":"2024-01-31","o":25494.5,"h":25494.5,"l":24100.0,"c":24540.5,"v":13652.0,"dr":-0.0232,"sa":0.8239},{"date":"2024-02-01","o":24542.5,"h":25305.0,"l":23500.0,"c":25271.5,"v":5639.0,"dr":0.0298,"sa":0.8241},{"date":"2024-02-02","o":25375.0,"h":25778.5,"l":24800.5,"c":25059.5,"v":9304.0,"dr":-0.0084,"sa":0.8241},{"date":"2024-02-05","o":25000.0,"h":25000.0,"l":24399.0,"c":24855.5,"v":4371.0,"dr":-0.0081,"sa":0.8243},{"date":"2024-02-06","o":24855.5,"h":24878.5,"l":24102.0,"c":24228.0,"v":11544.0,"dr":-0.0252,"sa":0.8248},{"date":"2024-02-07","o":24500.0,"h":25306.5,"l":24300.5,"c":24584.0,"v":5131.0,"dr":0.0147,"sa":0.8248},{"date":"2024-02-08","o":24777.0,"h":24824.5,"l":24290.0,"c":24547.5,"v":8250.0,"dr":-0.0015,"sa":0.8245},{"date":"2024-02-09","o":25000.0,"h":25000.0,"l":24473.0,"c":24585.0,"v":8838.0,"dr":0.0015,"sa":0.8244},{"date":"2024-02-14","o":25099.0,"h":25099.0,"l":22903.5,"c":23499.0,"v":6175.0,"dr":-0.0442,"sa":0.8235},{"date":"2024-02-15","o":23500.0,"h":24188.5,"l":23389.0,"c":23857.5,"v":3082.0,"dr":0.0153,"sa":0.8226},{"date":"2024-02-16","o":23673.0,"h":23682.0,"l":22170.0,"c":22531.5,"v":4681.0,"dr":-0.0556,"sa":0.8248},{"date":"2024-02-19","o":22590.0,"h":24000.0,"l":21600.0,"c":23903.5,"v":1494.0,"dr":0.0609,"sa":0.8263},{"date":"2024-02-20","o":23903.5,"h":23903.5,"l":22141.0,"c":22556.5,"v":5257.0,"dr":-0.0564,"sa":0.8287},{"date":"2024-02-21","o":22500.0,"h":22516.5,"l":21932.0,"c":22041.5,"v":2875.0,"dr":-0.0228,"sa":0.829},{"date":"2024-02-22","o":22300.0,"h":22452.5,"l":21596.0,"c":21836.5,"v":4108.0,"dr":-0.0093,"sa":0.8291},{"date":"2024-02-23","o":22169.5,"h":22447.5,"l":21561.5,"c":22447.5,"v":5897.0,"dr":0.028,"sa":0.8294},{"date":"2024-02-26","o":22400.0,"h":23999.0,"l":21850.5,"c":22073.5,"v":2264.0,"dr":-0.0167,"sa":0.8297},{"date":"2024-02-27","o":22104.0,"h":22453.5,"l":22066.0,"c":22241.0,"v":2819.0,"dr":0.0076,"sa":0.8296},{"date":"2024-02-28","o":22150.5,"h":22834.5,"l":21611.0,"c":21703.0,"v":3979.0,"dr":-0.0242,"sa":0.8302},{"date":"2024-02-29","o":22000.0,"h":22402.0,"l":21685.0,"c":21834.5,"v":6141.0,"dr":0.0061,"sa":0.8301},{"date":"2024-03-01","o":22000.0,"h":22670.0,"l":21835.0,"c":22474.0,"v":8829.0,"dr":0.0293,"sa":0.8304},{"date":"2024-03-04","o":22796.0,"h":22796.0,"l":21817.5,"c":22021.5,"v":10337.0,"dr":-0.0201,"sa":0.8299},{"date":"2024-03-05","o":22024.0,"h":22024.0,"l":21193.5,"c":21234.5,"v":6310.0,"dr":-0.0357,"sa":0.831},{"date":"2024-03-06","o":21240.0,"h":21823.0,"l":20617.0,"c":20977.0,"v":8007.0,"dr":-0.0121,"sa":0.831},{"date":"2024-03-07","o":21000.5,"h":21415.0,"l":21000.5,"c":21240.0,"v":8542.0,"dr":0.0125,"sa":0.831},{"date":"2024-03-08","o":21237.5,"h":21870.5,"l":21237.5,"c":21662.0,"v":7116.0,"dr":0.0199,"sa":0.8312},{"date":"2024-03-11","o":21700.0,"h":21700.0,"l":20923.0,"c":20969.0,"v":6513.0,"dr":-0.032,"sa":0.832},{"date":"2024-03-12","o":21070.0,"h":22546.0,"l":20969.0,"c":21933.0,"v":10598.0,"dr":0.046,"sa":0.833},{"date":"2024-03-13","o":22021.0,"h":22544.0,"l":21568.0,"c":21600.0,"v":6818.0,"dr":-0.0152,"sa":0.8332},{"date":"2024-03-14","o":21562.0,"h":21624.0,"l":21253.0,"c":21409.5,"v":3973.0,"dr":-0.0088,"sa":0.8331},{"date":"2024-03-15","o":21200.0,"h":21742.5,"l":21200.0,"c":21683.5,"v":8270.0,"dr":0.0128,"sa":0.8331},{"date":"2024-03-18","o":22000.0,"h":22000.0,"l":21532.5,"c":21635.0,"v":3981.0,"dr":-0.0022,"sa":0.8331},{"date":"2024-03-19","o":21600.0,"h":22041.0,"l":21551.0,"c":21987.0,"v":3641.0,"dr":0.0163,"sa":0.8331},{"date":"2024-03-20","o":22169.0,"h":22737.5,"l":21849.0,"c":22653.5,"v":7147.0,"dr":0.0303,"sa":0.8332},{"date":"2024-03-21","o":22654.0,"h":23094.0,"l":22654.0,"c":22893.5,"v":5670.0,"dr":0.0106,"sa":0.8331},{"date":"2024-03-22","o":23100.0,"h":23100.0,"l":22439.0,"c":22550.5,"v":7048.0,"dr":-0.015,"sa":0.8333},{"date":"2024-03-25","o":22586.0,"h":22827.5,"l":22196.5,"c":22285.0,"v":3061.0,"dr":-0.0118,"sa":0.8334},{"date":"2024-03-26","o":22300.0,"h":22773.5,"l":22300.0,"c":22579.0,"v":3073.0,"dr":0.0132,"sa":0.8333},{"date":"2024-03-27","o":22826.5,"h":22911.0,"l":22563.5,"c":22691.5,"v":3438.0,"dr":0.005,"sa":0.8329},{"date":"2024-04-03","o":22800.0,"h":22800.0,"l":21937.0,"c":22070.5,"v":8117.0,"dr":-0.0274,"sa":0.8336},{"date":"2024-04-04","o":22790.0,"h":22790.0,"l":21491.5,"c":21593.5,"v":10036.0,"dr":-0.0216,"sa":0.834},{"date":"2024-04-05","o":21593.0,"h":21631.5,"l":21000.0,"c":21460.0,"v":6903.0,"dr":-0.0062,"sa":0.833},{"date":"2024-04-08","o":22000.0,"h":22000.0,"l":21174.5,"c":21350.5,"v":4031.0,"dr":-0.0051,"sa":0.8325},{"date":"2024-04-09","o":21350.5,"h":21600.5,"l":21056.0,"c":21509.5,"v":10824.0,"dr":0.0074,"sa":0.8323},{"date":"2024-04-10","o":21256.5,"h":21256.5,"l":20840.0,"c":21025.5,"v":10297.0,"dr":-0.0225,"sa":0.8327},{"date":"2024-04-11","o":21253.0,"h":21325.0,"l":20941.5,"c":21266.0,"v":5648.0,"dr":0.0114,"sa":0.8326},{"date":"2024-04-12","o":21200.0,"h":21200.0,"l":20762.5,"c":20918.5,"v":4647.0,"dr":-0.0163,"sa":0.8328},{"date":"2024-04-15","o":20931.0,"h":21322.5,"l":20720.5,"c":20946.5,"v":16328.0,"dr":0.0013,"sa":0.8325},{"date":"2024-04-16","o":20946.5,"h":21102.5,"l":20695.5,"c":21015.0,"v":4515.0,"dr":0.0033,"sa":0.8325},{"date":"2024-04-17","o":21100.0,"h":21100.0,"l":20505.0,"c":20542.0,"v":2966.0,"dr":-0.0225,"sa":0.8328},{"date":"2024-04-18","o":20600.0,"h":20689.0,"l":20425.0,"c":20530.5,"v":5732.0,"dr":-0.0006,"sa":0.8327},{"date":"2024-04-19","o":20999.0,"h":20999.0,"l":20380.0,"c":20622.5,"v":6318.0,"dr":0.0045,"sa":0.8327},{"date":"2024-04-22","o":20600.0,"h":20800.0,"l":20518.5,"c":20681.5,"v":9732.0,"dr":0.0029,"sa":0.8326},{"date":"2024-04-23","o":20931.5,"h":21072.5,"l":20900.0,"c":20924.0,"v":8580.0,"dr":0.0117,"sa":0.8325},{"date":"2024-04-24","o":21241.0,"h":21241.0,"l":20688.5,"c":20952.0,"v":3166.0,"dr":0.0013,"sa":0.8323},{"date":"2024-04-25","o":20799.0,"h":21257.0,"l":20491.5,"c":21239.0,"v":5644.0,"dr":0.0137,"sa":0.8323},{"date":"2024-04-26","o":20890.5,"h":21725.5,"l":20890.5,"c":21562.5,"v":7017.0,"dr":0.0152,"sa":0.8321},{"date":"2024-04-29","o":21580.0,"h":21892.0,"l":21580.0,"c":21807.5,"v":3484.0,"dr":0.0114,"sa":0.8316},{"date":"2024-04-30","o":22200.0,"h":22200.0,"l":21332.5,"c":21430.5,"v":4272.0,"dr":-0.0173,"sa":0.8318},{"date":"2024-05-02","o":21430.0,"h":22455.5,"l":21430.0,"c":22410.5,"v":7269.0,"dr":0.0457,"sa":0.8328},{"date":"2024-05-03","o":22549.5,"h":22810.5,"l":22426.0,"c":22630.0,"v":5885.0,"dr":0.0098,"sa":0.8319},{"date":"2024-05-06","o":22599.0,"h":22882.0,"l":22427.0,"c":22692.0,"v":4485.0,"dr":0.0027,"sa":0.8318},{"date":"2024-05-07","o":22690.0,"h":22880.0,"l":22416.5,"c":22512.0,"v":5193.0,"dr":-0.0079,"sa":0.8316},{"date":"2024-05-08","o":22400.0,"h":22400.0,"l":21926.5,"c":22021.0,"v":4064.0,"dr":-0.0218,"sa":0.8321},{"date":"2024-05-09","o":22000.0,"h":22329.0,"l":22000.0,"c":22280.5,"v":1888.0,"dr":0.0118,"sa":0.8317},{"date":"2024-05-10","o":22186.0,"h":22333.5,"l":21970.5,"c":22053.0,"v":2872.0,"dr":-0.0102,"sa":0.8319},{"date":"2024-05-13","o":22100.0,"h":22320.0,"l":21952.5,"c":22065.0,"v":2968.0,"dr":0.0005,"sa":0.8318},{"date":"2024-05-14","o":22390.0,"h":22496.5,"l":22149.0,"c":22499.5,"v":2694.0,"dr":0.0197,"sa":0.8314},{"date":"2024-05-15","o":22500.0,"h":22951.0,"l":22500.0,"c":22951.0,"v":2987.0,"dr":0.0201,"sa":0.8314},{"date":"2024-05-16","o":22951.0,"h":22951.0,"l":22754.0,"c":22838.5,"v":2006.0,"dr":-0.0049,"sa":0.8309},{"date":"2024-05-17","o":23000.0,"h":23102.5,"l":22813.5,"c":22963.0,"v":3399.0,"dr":0.0055,"sa":0.8309},{"date":"2024-05-20","o":23000.0,"h":23862.5,"l":22956.0,"c":23809.0,"v":3689.0,"dr":0.0368,"sa":0.8313},{"date":"2024-05-21","o":23862.5,"h":24950.5,"l":23811.0,"c":24952.5,"v":12508.0,"dr":0.048,"sa":0.8324},{"date":"2024-05-22","o":25394.5,"h":26049.5,"l":24978.0,"c":25870.5,"v":20929.0,"dr":0.0368,"sa":0.8329},{"date":"2024-05-23","o":26200.0,"h":26584.0,"l":25137.0,"c":25540.5,"v":5655.0,"dr":-0.0128,"sa":0.8328},{"date":"2024-05-24","o":25900.0,"h":26000.0,"l":25050.0,"c":25348.0,"v":4318.0,"dr":-0.0075,"sa":0.8327},{"date":"2024-05-27","o":25999.5,"h":25999.5,"l":24968.0,"c":25990.0,"v":841.0,"dr":0.0253,"sa":0.8329},{"date":"2024-05-28","o":25990.0,"h":25999.5,"l":25000.0,"c":25305.0,"v":2142.0,"dr":-0.0264,"sa":0.8334},{"date":"2024-05-29","o":25152.0,"h":25152.0,"l":24263.0,"c":24582.0,"v":2000.0,"dr":-0.0286,"sa":0.8338},{"date":"2024-05-30","o":24582.0,"h":24896.0,"l":24279.5,"c":24850.0,"v":1809.0,"dr":0.0109,"sa":0.8337},{"date":"2024-05-31","o":25844.0,"h":25844.0,"l":24876.5,"c":25691.5,"v":4905.0,"dr":0.0339,"sa":0.8342},{"date":"2024-06-03","o":25692.0,"h":26595.5,"l":25692.0,"c":26567.0,"v":3031.0,"dr":0.0341,"sa":0.8346},{"date":"2024-06-04","o":26600.0,"h":27600.0,"l":26152.5,"c":26514.0,"v":1917.0,"dr":-0.002,"sa":0.8344},{"date":"2024-06-05","o":26500.0,"h":27299.5,"l":26266.0,"c":26812.5,"v":1997.0,"dr":0.0113,"sa":0.834},{"date":"2024-06-06","o":26812.0,"h":27041.0,"l":26400.0,"c":26447.5,"v":4029.0,"dr":-0.0136,"sa":0.8331},{"date":"2024-06-07","o":26799.0,"h":26799.0,"l":26123.0,"c":26449.5,"v":2113.0,"dr":0.0001,"sa":0.833},{"date":"2024-06-10","o":26600.5,"h":26649.5,"l":26115.5,"c":26413.0,"v":3329.0,"dr":-0.0014,"sa":0.8328},{"date":"2024-06-11","o":26450.0,"h":26450.0,"l":25857.0,"c":26294.0,"v":4412.0,"dr":-0.0045,"sa":0.8323},{"date":"2024-06-12","o":27000.0,"h":27900.0,"l":26392.0,"c":26553.5,"v":5608.0,"dr":0.0099,"sa":0.8322},{"date":"2024-06-13","o":26590.0,"h":26764.5,"l":25193.0,"c":25692.0,"v":4256.0,"dr":-0.0324,"sa":0.8328},{"date":"2024-06-14","o":25270.0,"h":25359.5,"l":24976.5,"c":25188.0,"v":4019.0,"dr":-0.0196,"sa":0.8331},{"date":"2024-06-18","o":25000.0,"h":25620.5,"l":25000.0,"c":25504.5,"v":3192.0,"dr":0.0126,"sa":0.8331},{"date":"2024-06-19","o":25505.0,"h":27100.0,"l":24800.0,"c":26589.0,"v":1005.0,"dr":0.0425,"sa":0.8338},{"date":"2024-06-24","o":26580.0,"h":27139.0,"l":26000.0,"c":26473.0,"v":5225.0,"dr":-0.0044,"sa":0.8339},{"date":"2024-06-25","o":26500.0,"h":26504.5,"l":26186.0,"c":26327.5,"v":2960.0,"dr":-0.0055,"sa":0.8339},{"date":"2024-06-26","o":26327.0,"h":26914.0,"l":26215.5,"c":26891.0,"v":2453.0,"dr":0.0214,"sa":0.8338},{"date":"2024-06-27","o":26859.5,"h":27259.0,"l":26444.0,"c":27082.0,"v":3331.0,"dr":0.0071,"sa":0.8337},{"date":"2024-06-28","o":27400.0,"h":27632.5,"l":27121.5,"c":27432.5,"v":2860.0,"dr":0.0129,"sa":0.8336},{"date":"2024-07-01","o":27700.0,"h":28478.0,"l":27513.5,"c":28429.0,"v":4236.0,"dr":0.0363,"sa":0.8341},{"date":"2024-07-02","o":28429.0,"h":29365.0,"l":28429.0,"c":28864.0,"v":2577.0,"dr":0.0153,"sa":0.8341},{"date":"2024-07-03","o":28900.0,"h":30794.0,"l":27032.5,"c":28804.5,"v":3461.0,"dr":-0.0021,"sa":0.8341},{"date":"2024-07-04","o":28780.0,"h":29883.0,"l":28400.0,"c":29095.0,"v":1163.0,"dr":0.0101,"sa":0.834},{"date":"2024-07-05","o":29137.5,"h":29137.5,"l":27892.0,"c":28081.5,"v":2795.0,"dr":-0.0348,"sa":0.835},{"date":"2024-07-08","o":28030.5,"h":28692.5,"l":27960.5,"c":28104.0,"v":4305.0,"dr":0.0008,"sa":0.8349},{"date":"2024-07-10","o":28500.0,"h":28500.0,"l":27625.0,"c":28300.0,"v":4961.0,"dr":0.007,"sa":0.8348},{"date":"2024-07-11","o":28400.0,"h":29925.0,"l":28400.0,"c":29900.0,"v":14040.0,"dr":0.0565,"sa":0.8363},{"date":"2024-07-12","o":30550.0,"h":30800.0,"l":30350.0,"c":30525.0,"v":20208.0,"dr":0.0209,"sa":0.8354},{"date":"2024-07-15","o":30475.0,"h":30500.0,"l":28225.0,"c":28525.0,"v":22519.0,"dr":-0.0655,"sa":0.8384},{"date":"2024-07-16","o":28400.0,"h":29200.0,"l":27575.0,"c":28950.0,"v":40765.0,"dr":0.0149,"sa":0.835},{"date":"2024-07-17","o":30000.0,"h":30000.0,"l":28950.0,"c":29175.0,"v":33293.0,"dr":0.0078,"sa":0.8349},{"date":"2024-07-18","o":29025.0,"h":29850.0,"l":28725.0,"c":29050.0,"v":26587.0,"dr":-0.0043,"sa":0.8347},{"date":"2024-07-19","o":29525.0,"h":29525.0,"l":28575.0,"c":28950.0,"v":13958.0,"dr":-0.0034,"sa":0.8348},{"date":"2024-07-22","o":29175.0,"h":29425.0,"l":28825.0,"c":29400.0,"v":28308.0,"dr":0.0155,"sa":0.8348},{"date":"2024-07-23","o":29675.0,"h":29925.0,"l":29425.0,"c":29800.0,"v":8451.0,"dr":0.0136,"sa":0.8348},{"date":"2024-07-24","o":29750.0,"h":29750.0,"l":29125.0,"c":29200.0,"v":7521.0,"dr":-0.0201,"sa":0.8349},{"date":"2024-07-25","o":28950.0,"h":29925.0,"l":28950.0,"c":29375.0,"v":15766.0,"dr":0.006,"sa":0.8348},{"date":"2024-07-26","o":30000.0,"h":30050.0,"l":29275.0,"c":29575.0,"v":43143.0,"dr":0.0068,"sa":0.8348},{"date":"2024-07-29","o":30000.0,"h":30000.0,"l":28575.0,"c":28625.0,"v":13793.0,"dr":-0.0321,"sa":0.8356},{"date":"2024-07-30","o":28550.0,"h":28850.0,"l":28075.0,"c":28150.0,"v":17567.0,"dr":-0.0166,"sa":0.8359},{"date":"2024-07-31","o":28100.0,"h":29275.0,"l":27725.0,"c":28825.0,"v":19109.0,"dr":0.024,"sa":0.8361},{"date":"2024-08-01","o":28900.0,"h":28950.0,"l":28000.0,"c":28250.0,"v":21186.0,"dr":-0.0199,"sa":0.8365},{"date":"2024-08-02","o":27900.0,"h":27900.0,"l":27125.0,"c":27750.0,"v":13474.0,"dr":-0.0177,"sa":0.8368},{"date":"2024-08-05","o":26400.0,"h":27425.0,"l":26400.0,"c":27050.0,"v":19344.0,"dr":-0.0252,"sa":0.8373},{"date":"2024-08-06","o":26600.0,"h":27650.0,"l":26600.0,"c":27350.0,"v":12261.0,"dr":0.0111,"sa":0.8373},{"date":"2024-08-07","o":27750.0,"h":27875.0,"l":26700.0,"c":26850.0,"v":8718.0,"dr":-0.0183,"sa":0.8374},{"date":"2024-08-08","o":26850.0,"h":27300.0,"l":26850.0,"c":27100.0,"v":3198.0,"dr":0.0093,"sa":0.8373},{"date":"2024-08-09","o":27150.0,"h":27150.0,"l":26525.0,"c":26775.0,"v":2461.0,"dr":-0.012,"sa":0.8373},{"date":"2024-08-12","o":26800.0,"h":26800.0,"l":26150.0,"c":26250.0,"v":4342.0,"dr":-0.0196,"sa":0.8377},{"date":"2024-08-13","o":26250.0,"h":26550.0,"l":26050.0,"c":26450.0,"v":12775.0,"dr":0.0076,"sa":0.8377},{"date":"2024-08-14","o":26875.0,"h":26875.0,"l":25925.0,"c":26175.0,"v":5550.0,"dr":-0.0104,"sa":0.7513},{"date":"2024-08-15","o":26300.0,"h":27200.0,"l":26300.0,"c":27050.0,"v":3681.0,"dr":0.0334,"sa":0.4381},{"date":"2024-08-16","o":27050.0,"h":27650.0,"l":26975.0,"c":27475.0,"v":4732.0,"dr":0.0157,"sa":0.4379},{"date":"2024-08-19","o":27400.0,"h":27850.0,"l":27400.0,"c":27675.0,"v":9615.0,"dr":0.0073,"sa":0.4377},{"date":"2024-08-20","o":27750.0,"h":27750.0,"l":27325.0,"c":27525.0,"v":5957.0,"dr":-0.0054,"sa":0.4372},{"date":"2024-08-21","o":27500.0,"h":27900.0,"l":27475.0,"c":27875.0,"v":8258.0,"dr":0.0127,"sa":0.4373},{"date":"2024-08-22","o":27975.0,"h":27975.0,"l":27450.0,"c":27525.0,"v":7874.0,"dr":-0.0126,"sa":0.4376},{"date":"2024-08-23","o":27625.0,"h":28500.0,"l":27400.0,"c":28425.0,"v":10632.0,"dr":0.0327,"sa":0.4303},{"date":"2024-08-26","o":28425.0,"h":29375.0,"l":28350.0,"c":28450.0,"v":5970.0,"dr":0.0009,"sa":0.4268},{"date":"2024-08-27","o":28375.0,"h":28475.0,"l":28175.0,"c":28425.0,"v":9324.0,"dr":-0.0009,"sa":0.4266},{"date":"2024-08-28","o":28400.0,"h":28475.0,"l":27975.0,"c":28150.0,"v":3893.0,"dr":-0.0097,"sa":0.4266},{"date":"2024-08-29","o":27925.0,"h":28550.0,"l":27925.0,"c":28225.0,"v":5567.0,"dr":0.0027,"sa":0.4266},{"date":"2024-08-30","o":28000.0,"h":28550.0,"l":28000.0,"c":28500.0,"v":4216.0,"dr":0.0097,"sa":0.4266},{"date":"2024-09-02","o":28500.0,"h":29400.0,"l":28100.0,"c":29250.0,"v":2154.0,"dr":0.0263,"sa":0.4271},{"date":"2024-09-03","o":28600.0,"h":28600.0,"l":27775.0,"c":27925.0,"v":4369.0,"dr":-0.0453,"sa":0.4298},{"date":"2024-09-04","o":27525.0,"h":28150.0,"l":27475.0,"c":27650.0,"v":3049.0,"dr":-0.0098,"sa":0.4298},{"date":"2024-09-05","o":27650.0,"h":27725.0,"l":26875.0,"c":26975.0,"v":3910.0,"dr":-0.0244,"sa":0.4299},{"date":"2024-09-06","o":27125.0,"h":27125.0,"l":26025.0,"c":26150.0,"v":4637.0,"dr":-0.0306,"sa":0.43},{"date":"2024-09-09","o":26100.0,"h":26450.0,"l":25750.0,"c":25950.0,"v":2754.0,"dr":-0.0076,"sa":0.4302},{"date":"2024-09-10","o":26175.0,"h":26175.0,"l":25625.0,"c":26075.0,"v":6104.0,"dr":0.0048,"sa":0.429},{"date":"2024-09-11","o":25975.0,"h":26300.0,"l":25450.0,"c":26150.0,"v":10395.0,"dr":0.0029,"sa":0.429},{"date":"2024-09-12","o":26300.0,"h":26725.0,"l":26125.0,"c":26500.0,"v":6955.0,"dr":0.0134,"sa":0.4291},{"date":"2024-09-13","o":26550.0,"h":27300.0,"l":26550.0,"c":27125.0,"v":7316.0,"dr":0.0236,"sa":0.4269},{"date":"2024-09-16","o":27100.0,"h":27150.0,"l":26825.0,"c":27075.0,"v":4492.0,"dr":-0.0018,"sa":0.427},{"date":"2024-09-17","o":27675.0,"h":27675.0,"l":27150.0,"c":27275.0,"v":7597.0,"dr":0.0074,"sa":0.4247},{"date":"2024-09-18","o":27250.0,"h":27750.0,"l":27050.0,"c":27100.0,"v":10307.0,"dr":-0.0064,"sa":0.4248},{"date":"2024-09-19","o":27600.0,"h":27725.0,"l":27200.0,"c":27275.0,"v":19389.0,"dr":0.0065,"sa":0.4248},{"date":"2024-09-20","o":27300.0,"h":27375.0,"l":26850.0,"c":27100.0,"v":12421.0,"dr":-0.0064,"sa":0.4249},{"date":"2024-09-23","o":27375.0,"h":27375.0,"l":26975.0,"c":27100.0,"v":6796.0,"dr":0.0,"sa":0.4248},{"date":"2024-09-24","o":27400.0,"h":27400.0,"l":27000.0,"c":27050.0,"v":5918.0,"dr":-0.0018,"sa":0.4246},{"date":"2024-09-25","o":27000.0,"h":27000.0,"l":26600.0,"c":26775.0,"v":5979.0,"dr":-0.0102,"sa":0.4245},{"date":"2024-09-26","o":26900.0,"h":27125.0,"l":26800.0,"c":26950.0,"v":6448.0,"dr":0.0065,"sa":0.4242},{"date":"2024-09-27","o":26950.0,"h":27500.0,"l":26950.0,"c":27150.0,"v":5344.0,"dr":0.0074,"sa":0.4242},{"date":"2024-09-30","o":27300.0,"h":27450.0,"l":26875.0,"c":27325.0,"v":25122.0,"dr":0.0064,"sa":0.4242},{"date":"2024-10-01","o":26925.0,"h":27200.0,"l":26775.0,"c":27175.0,"v":3971.0,"dr":-0.0055,"sa":0.4242},{"date":"2024-10-02","o":27475.0,"h":27475.0,"l":26875.0,"c":26900.0,"v":4367.0,"dr":-0.0101,"sa":0.4244},{"date":"2024-10-03","o":26600.0,"h":26950.0,"l":26425.0,"c":26600.0,"v":2408.0,"dr":-0.0112,"sa":0.4245},{"date":"2024-10-04","o":26700.0,"h":27050.0,"l":26675.0,"c":26950.0,"v":4984.0,"dr":0.0132,"sa":0.4246},{"date":"2024-10-07","o":26700.0,"h":26775.0,"l":26350.0,"c":26475.0,"v":8934.0,"dr":-0.0176,"sa":0.4241},{"date":"2024-10-08","o":26775.0,"h":26775.0,"l":26375.0,"c":26400.0,"v":16991.0,"dr":-0.0028,"sa":0.4225},{"date":"2024-10-09","o":26500.0,"h":26525.0,"l":25950.0,"c":25975.0,"v":4431.0,"dr":-0.0161,"sa":0.4229},{"date":"2024-10-10","o":25800.0,"h":26025.0,"l":25550.0,"c":25575.0,"v":16941.0,"dr":-0.0154,"sa":0.4232},{"date":"2024-10-14","o":25625.0,"h":26400.0,"l":25625.0,"c":26275.0,"v":15443.0,"dr":0.0274,"sa":0.4239},{"date":"2024-10-15","o":26350.0,"h":26550.0,"l":26200.0,"c":26325.0,"v":18930.0,"dr":0.0019,"sa":0.4173},{"date":"2024-10-16","o":26450.0,"h":27025.0,"l":26450.0,"c":27000.0,"v":13337.0,"dr":0.0256,"sa":0.4176},{"date":"2024-10-17","o":27100.0,"h":27150.0,"l":26775.0,"c":27025.0,"v":5770.0,"dr":0.0009,"sa":0.4132},{"date":"2024-10-18","o":27000.0,"h":27150.0,"l":26850.0,"c":27000.0,"v":7936.0,"dr":-0.0009,"sa":0.4123},{"date":"2024-10-21","o":26975.0,"h":26975.0,"l":26475.0,"c":26600.0,"v":6569.0,"dr":-0.0148,"sa":0.3999},{"date":"2024-10-22","o":26550.0,"h":26550.0,"l":26300.0,"c":26375.0,"v":4925.0,"dr":-0.0085,"sa":0.3981},{"date":"2024-10-23","o":26475.0,"h":26475.0,"l":25875.0,"c":26075.0,"v":2108.0,"dr":-0.0114,"sa":0.3983},{"date":"2024-10-24","o":26075.0,"h":26150.0,"l":25800.0,"c":25950.0,"v":9667.0,"dr":-0.0048,"sa":0.3971},{"date":"2024-10-25","o":25800.0,"h":26225.0,"l":25450.0,"c":25475.0,"v":10219.0,"dr":-0.0183,"sa":0.3951},{"date":"2024-10-28","o":25725.0,"h":26025.0,"l":25700.0,"c":25725.0,"v":8234.0,"dr":0.0098,"sa":0.3944},{"date":"2024-10-29","o":25750.0,"h":25750.0,"l":25375.0,"c":25600.0,"v":4999.0,"dr":-0.0049,"sa":0.3924},{"date":"2024-10-30","o":25500.0,"h":26125.0,"l":25500.0,"c":25700.0,"v":4705.0,"dr":0.0039,"sa":0.3857},{"date":"2024-10-31","o":26000.0,"h":26000.0,"l":25150.0,"c":25275.0,"v":5313.0,"dr":-0.0165,"sa":0.385},{"date":"2024-11-01","o":25450.0,"h":25800.0,"l":25375.0,"c":25750.0,"v":4981.0,"dr":0.0188,"sa":0.384},{"date":"2024-11-04","o":25500.0,"h":26125.0,"l":25400.0,"c":25950.0,"v":9840.0,"dr":0.0078,"sa":0.3833},{"date":"2024-11-05","o":26550.0,"h":26550.0,"l":25775.0,"c":26425.0,"v":8125.0,"dr":0.0183,"sa":0.3832},{"date":"2024-11-06","o":27825.0,"h":28250.0,"l":27225.0,"c":27675.0,"v":34557.0,"dr":0.0473,"sa":0.3851},{"date":"2024-11-07","o":27675.0,"h":27800.0,"l":27400.0,"c":27550.0,"v":15539.0,"dr":-0.0045,"sa":0.384},{"date":"2024-11-08","o":27550.0,"h":28000.0,"l":27200.0,"c":27475.0,"v":9396.0,"dr":-0.0027,"sa":0.3833},{"date":"2024-11-11","o":28550.0,"h":28550.0,"l":27675.0,"c":28075.0,"v":28611.0,"dr":0.0218,"sa":0.3828},{"date":"2024-11-12","o":28600.0,"h":28600.0,"l":27400.0,"c":27600.0,"v":23774.0,"dr":-0.0169,"sa":0.3833},{"date":"2024-11-13","o":27900.0,"h":27925.0,"l":27300.0,"c":27300.0,"v":24415.0,"dr":-0.0109,"sa":0.3828},{"date":"2024-11-14","o":27500.0,"h":27525.0,"l":26550.0,"c":26800.0,"v":26041.0,"dr":-0.0183,"sa":0.3819},{"date":"2024-11-15","o":26800.0,"h":26950.0,"l":25850.0,"c":25950.0,"v":20404.0,"dr":-0.0317,"sa":0.3831},{"date":"2024-11-19","o":25800.0,"h":25800.0,"l":25325.0,"c":25550.0,"v":19522.0,"dr":-0.0154,"sa":0.3829},{"date":"2024-11-20","o":25650.0,"h":26000.0,"l":25250.0,"c":25550.0,"v":9326.0,"dr":0.0,"sa":0.3828},{"date":"2024-11-21","o":25525.0,"h":26250.0,"l":25525.0,"c":26200.0,"v":15554.0,"dr":0.0254,"sa":0.3809},{"date":"2024-11-22","o":26150.0,"h":26550.0,"l":26150.0,"c":26550.0,"v":62715.0,"dr":0.0134,"sa":0.381},{"date":"2024-11-25","o":26625.0,"h":27150.0,"l":26625.0,"c":27075.0,"v":9175.0,"dr":0.0198,"sa":0.3806},{"date":"2024-11-26","o":26975.0,"h":26975.0,"l":26450.0,"c":26650.0,"v":19340.0,"dr":-0.0157,"sa":0.3803},{"date":"2024-11-27","o":27225.0,"h":27225.0,"l":26550.0,"c":26650.0,"v":10991.0,"dr":0.0,"sa":0.3802},{"date":"2024-11-28","o":26600.0,"h":27600.0,"l":25200.0,"c":27250.0,"v":4025.0,"dr":0.0225,"sa":0.3745},{"date":"2024-11-29","o":27600.0,"h":27600.0,"l":26575.0,"c":27175.0,"v":12853.0,"dr":-0.0028,"sa":0.3735},{"date":"2024-12-02","o":27175.0,"h":27175.0,"l":26325.0,"c":26625.0,"v":9190.0,"dr":-0.0202,"sa":0.3729},{"date":"2024-12-03","o":26850.0,"h":26850.0,"l":26250.0,"c":26550.0,"v":89681.0,"dr":-0.0028,"sa":0.3607},{"date":"2024-12-04","o":26550.0,"h":26825.0,"l":26425.0,"c":26600.0,"v":17285.0,"dr":0.0019,"sa":0.3606},{"date":"2024-12-05","o":26700.0,"h":26700.0,"l":25950.0,"c":26075.0,"v":17792.0,"dr":-0.0197,"sa":0.3607},{"date":"2024-12-06","o":26675.0,"h":26675.0,"l":25425.0,"c":25600.0,"v":15917.0,"dr":-0.0182,"sa":0.3601},{"date":"2024-12-09","o":26000.0,"h":26000.0,"l":25350.0,"c":25375.0,"v":8485.0,"dr":-0.0088,"sa":0.3495},{"date":"2024-12-10","o":25375.0,"h":25725.0,"l":25100.0,"c":25675.0,"v":13163.0,"dr":0.0118,"sa":0.3495},{"date":"2024-12-11","o":25650.0,"h":26025.0,"l":25450.0,"c":25650.0,"v":7433.0,"dr":-0.001,"sa":0.3495},{"date":"2024-12-12","o":25175.0,"h":25550.0,"l":25175.0,"c":25375.0,"v":9473.0,"dr":-0.0107,"sa":0.3483},{"date":"2024-12-13","o":25300.0,"h":25475.0,"l":25100.0,"c":25350.0,"v":17639.0,"dr":-0.001,"sa":0.3426},{"date":"2024-12-16","o":25400.0,"h":26275.0,"l":25375.0,"c":26300.0,"v":16611.0,"dr":0.0375,"sa":0.3443},{"date":"2024-12-17","o":26200.0,"h":26675.0,"l":26150.0,"c":26625.0,"v":21576.0,"dr":0.0124,"sa":0.3397},{"date":"2024-12-18","o":27000.0,"h":27625.0,"l":26000.0,"c":26000.0,"v":47054.0,"dr":-0.0235,"sa":0.3406},{"date":"2024-12-19","o":26000.0,"h":26225.0,"l":25325.0,"c":25375.0,"v":46648.0,"dr":-0.024,"sa":0.3405},{"date":"2024-12-20","o":25375.0,"h":26075.0,"l":24950.0,"c":25825.0,"v":21932.0,"dr":0.0177,"sa":0.3404},{"date":"2024-12-23","o":26000.0,"h":26075.0,"l":25675.0,"c":25975.0,"v":11556.0,"dr":0.0058,"sa":0.337},{"date":"2024-12-24","o":26100.0,"h":26325.0,"l":25975.0,"c":26325.0,"v":6929.0,"dr":0.0135,"sa":0.3368},{"date":"2024-12-26","o":26475.0,"h":26800.0,"l":26075.0,"c":26750.0,"v":21139.0,"dr":0.0161,"sa":0.3367},{"date":"2024-12-27","o":27000.0,"h":28350.0,"l":25950.0,"c":26375.0,"v":34234.0,"dr":-0.014,"sa":0.337},{"date":"2024-12-30","o":26375.0,"h":26900.0,"l":25625.0,"c":26300.0,"v":9412.0,"dr":-0.0028,"sa":0.337},{"date":"2025-01-02","o":26275.0,"h":26775.0,"l":25850.0,"c":25975.0,"v":18498.0,"dr":-0.0124,"sa":0.3365},{"date":"2025-01-03","o":26000.0,"h":26600.0,"l":25950.0,"c":26525.0,"v":17763.0,"dr":0.0212,"sa":0.3357},{"date":"2025-01-06","o":26550.0,"h":27000.0,"l":26425.0,"c":26850.0,"v":14235.0,"dr":0.0123,"sa":0.3289},{"date":"2025-01-07","o":26575.0,"h":26900.0,"l":26275.0,"c":26450.0,"v":11941.0,"dr":-0.0149,"sa":0.3285},{"date":"2025-01-08","o":26450.0,"h":26550.0,"l":26025.0,"c":26450.0,"v":12634.0,"dr":0.0,"sa":0.3284},{"date":"2025-01-09","o":26775.0,"h":27775.0,"l":26450.0,"c":26825.0,"v":2245.0,"dr":0.0142,"sa":0.3263},{"date":"2025-01-10","o":26175.0,"h":26175.0,"l":25700.0,"c":25900.0,"v":14673.0,"dr":-0.0345,"sa":0.3272},{"date":"2025-01-13","o":25700.0,"h":25925.0,"l":25425.0,"c":25750.0,"v":10469.0,"dr":-0.0058,"sa":0.3243},{"date":"2025-01-14","o":25825.0,"h":26300.0,"l":25800.0,"c":26100.0,"v":13416.0,"dr":0.0136,"sa":0.3186},{"date":"2025-01-15","o":26400.0,"h":27025.0,"l":26400.0,"c":26700.0,"v":8388.0,"dr":0.023,"sa":0.3193},{"date":"2025-01-16","o":26700.0,"h":26800.0,"l":26500.0,"c":26775.0,"v":7926.0,"dr":0.0028,"sa":0.3189},{"date":"2025-01-17","o":27000.0,"h":27150.0,"l":26700.0,"c":26725.0,"v":8953.0,"dr":-0.0019,"sa":0.3176},{"date":"2025-01-20","o":26750.0,"h":27525.0,"l":26300.0,"c":27400.0,"v":2318.0,"dr":0.0253,"sa":0.3179},{"date":"2025-01-21","o":27300.0,"h":27300.0,"l":26875.0,"c":27250.0,"v":21221.0,"dr":-0.0055,"sa":0.3146},{"date":"2025-01-22","o":27250.0,"h":27400.0,"l":27075.0,"c":27150.0,"v":11494.0,"dr":-0.0037,"sa":0.3146},{"date":"2025-01-23","o":26850.0,"h":27250.0,"l":26850.0,"c":27200.0,"v":11828.0,"dr":0.0018,"sa":0.3115},{"date":"2025-01-24","o":28000.0,"h":28000.0,"l":26000.0,"c":26825.0,"v":27118.0,"dr":-0.0138,"sa":0.3117},{"date":"2025-01-27","o":26800.0,"h":26975.0,"l":26300.0,"c":26475.0,"v":11870.0,"dr":-0.013,"sa":0.3102},{"date":"2025-01-28","o":26400.0,"h":26750.0,"l":26400.0,"c":26750.0,"v":8698.0,"dr":0.0104,"sa":0.3099},{"date":"2025-01-29","o":26700.0,"h":26850.0,"l":26450.0,"c":26700.0,"v":6475.0,"dr":-0.0019,"sa":0.3094},{"date":"2025-01-30","o":26700.0,"h":27150.0,"l":26700.0,"c":27025.0,"v":3928.0,"dr":0.0122,"sa":0.3094},{"date":"2025-01-31","o":27175.0,"h":27275.0,"l":26700.0,"c":26850.0,"v":11659.0,"dr":-0.0065,"sa":0.309},{"date":"2025-02-03","o":26150.0,"h":26825.0,"l":26100.0,"c":26750.0,"v":8660.0,"dr":-0.0037,"sa":0.3078},{"date":"2025-02-04","o":26875.0,"h":27175.0,"l":26525.0,"c":27200.0,"v":5777.0,"dr":0.0168,"sa":0.3072},{"date":"2025-02-05","o":27200.0,"h":27625.0,"l":27125.0,"c":27600.0,"v":7423.0,"dr":0.0147,"sa":0.3075},{"date":"2025-02-06","o":27850.0,"h":27850.0,"l":27225.0,"c":27350.0,"v":8623.0,"dr":-0.0091,"sa":0.3067},{"date":"2025-02-07","o":27525.0,"h":27525.0,"l":27050.0,"c":27200.0,"v":18353.0,"dr":-0.0055,"sa":0.3053},{"date":"2025-02-10","o":27175.0,"h":27450.0,"l":27050.0,"c":27025.0,"v":3399.0,"dr":-0.0064,"sa":0.3053},{"date":"2025-02-11","o":27050.0,"h":27075.0,"l":26625.0,"c":26950.0,"v":6355.0,"dr":-0.0028,"sa":0.3052},{"date":"2025-02-12","o":26875.0,"h":26875.0,"l":26350.0,"c":26650.0,"v":4270.0,"dr":-0.0111,"sa":0.3043},{"date":"2025-02-13","o":26800.0,"h":27025.0,"l":26725.0,"c":27000.0,"v":5099.0,"dr":0.0131,"sa":0.3043},{"date":"2025-02-14","o":26500.0,"h":27325.0,"l":26500.0,"c":27175.0,"v":9448.0,"dr":0.0065,"sa":0.3043},{"date":"2025-02-17","o":27175.0,"h":28000.0,"l":26300.0,"c":27300.0,"v":1390.0,"dr":0.0046,"sa":0.3043},{"date":"2025-02-18","o":27275.0,"h":27700.0,"l":27175.0,"c":27500.0,"v":17307.0,"dr":0.0073,"sa":0.3011},{"date":"2025-02-19","o":27525.0,"h":27650.0,"l":27200.0,"c":27550.0,"v":26143.0,"dr":0.0018,"sa":0.3007},{"date":"2025-02-20","o":27100.0,"h":27525.0,"l":27100.0,"c":27300.0,"v":8629.0,"dr":-0.0091,"sa":0.2955},{"date":"2025-02-21","o":27250.0,"h":27475.0,"l":26450.0,"c":26500.0,"v":10209.0,"dr":-0.0293,"sa":0.2909},{"date":"2025-02-24","o":27400.0,"h":27400.0,"l":26150.0,"c":26400.0,"v":11664.0,"dr":-0.0038,"sa":0.2852},{"date":"2025-02-25","o":26400.0,"h":26400.0,"l":25950.0,"c":26250.0,"v":8085.0,"dr":-0.0057,"sa":0.2843},{"date":"2025-02-26","o":26250.0,"h":26525.0,"l":26100.0,"c":26100.0,"v":5470.0,"dr":-0.0057,"sa":0.2842},{"date":"2025-02-27","o":26100.0,"h":26325.0,"l":25950.0,"c":26050.0,"v":8846.0,"dr":-0.0019,"sa":0.2829},{"date":"2025-02-28","o":26750.0,"h":26750.0,"l":25800.0,"c":26075.0,"v":4133.0,"dr":0.001,"sa":0.2824},{"date":"2025-03-05","o":25350.0,"h":25750.0,"l":25125.0,"c":25700.0,"v":20563.0,"dr":-0.0144,"sa":0.2827},{"date":"2025-03-06","o":25675.0,"h":25775.0,"l":25275.0,"c":25375.0,"v":9378.0,"dr":-0.0126,"sa":0.2819},{"date":"2025-03-07","o":25000.0,"h":25500.0,"l":24625.0,"c":25250.0,"v":6673.0,"dr":-0.0049,"sa":0.2819},{"date":"2025-03-10","o":25175.0,"h":25175.0,"l":24325.0,"c":24575.0,"v":20736.0,"dr":-0.0267,"sa":0.2818},{"date":"2025-03-11","o":24600.0,"h":24950.0,"l":24375.0,"c":24700.0,"v":10052.0,"dr":0.0051,"sa":0.281},{"date":"2025-03-12","o":24625.0,"h":24900.0,"l":24500.0,"c":24725.0,"v":10596.0,"dr":0.001,"sa":0.2787},{"date":"2025-03-13","o":24675.0,"h":24800.0,"l":24300.0,"c":24425.0,"v":37933.0,"dr":-0.0121,"sa":0.2787},{"date":"2025-03-14","o":24550.0,"h":25225.0,"l":24550.0,"c":25225.0,"v":7618.0,"dr":0.0328,"sa":0.2803},{"date":"2025-03-17","o":25250.0,"h":25900.0,"l":25200.0,"c":25800.0,"v":6366.0,"dr":0.0228,"sa":0.2805},{"date":"2025-03-18","o":25775.0,"h":26400.0,"l":25675.0,"c":26300.0,"v":19941.0,"dr":0.0194,"sa":0.2791},{"date":"2025-03-19","o":26675.0,"h":27000.0,"l":26275.0,"c":26575.0,"v":211737.0,"dr":0.0105,"sa":0.2756},{"date":"2025-03-20","o":26275.0,"h":26625.0,"l":26275.0,"c":26350.0,"v":4370.0,"dr":-0.0085,"sa":0.2753},{"date":"2025-03-21","o":26200.0,"h":26525.0,"l":26175.0,"c":26250.0,"v":8527.0,"dr":-0.0038,"sa":0.2752},{"date":"2025-03-25","o":27000.0,"h":27025.0,"l":26775.0,"c":27000.0,"v":12845.0,"dr":0.0286,"sa":0.2763},{"date":"2025-03-26","o":27000.0,"h":27050.0,"l":26600.0,"c":26675.0,"v":3945.0,"dr":-0.012,"sa":0.2766},{"date":"2025-03-27","o":26600.0,"h":26700.0,"l":26350.0,"c":26475.0,"v":15423.0,"dr":-0.0075,"sa":0.2763},{"date":"2025-03-28","o":26375.0,"h":26400.0,"l":26000.0,"c":26225.0,"v":6280.0,"dr":-0.0094,"sa":0.2749},{"date":"2025-03-31","o":25950.0,"h":26375.0,"l":25950.0,"c":26225.0,"v":38401.0,"dr":0.0,"sa":0.2747},{"date":"2025-04-01","o":26175.0,"h":26500.0,"l":26000.0,"c":26175.0,"v":23797.0,"dr":-0.0019,"sa":0.2743},{"date":"2025-04-03","o":25550.0,"h":25550.0,"l":24900.0,"c":25050.0,"v":8436.0,"dr":-0.043,"sa":0.2775},{"date":"2025-04-04","o":24225.0,"h":24525.0,"l":23575.0,"c":24250.0,"v":13156.0,"dr":-0.0319,"sa":0.2791},{"date":"2025-04-07","o":23850.0,"h":25550.0,"l":23500.0,"c":24525.0,"v":29238.0,"dr":0.0113,"sa":0.2793},{"date":"2025-04-08","o":25000.0,"h":25200.0,"l":23675.0,"c":24000.0,"v":11473.0,"dr":-0.0214,"sa":0.2787},{"date":"2025-04-09","o":24275.0,"h":26025.0,"l":23675.0,"c":24950.0,"v":14364.0,"dr":0.0396,"sa":0.2806},{"date":"2025-04-10","o":24750.0,"h":24975.0,"l":24075.0,"c":24875.0,"v":6381.0,"dr":-0.003,"sa":0.2805},{"date":"2025-04-11","o":24775.0,"h":24975.0,"l":23675.0,"c":24700.0,"v":22580.0,"dr":-0.007,"sa":0.2806},{"date":"2025-04-14","o":23500.0,"h":23550.0,"l":22425.0,"c":23475.0,"v":131217.0,"dr":-0.0496,"sa":0.285},{"date":"2025-04-15","o":23500.0,"h":23575.0,"l":23075.0,"c":23500.0,"v":3458.0,"dr":0.0011,"sa":0.284},{"date":"2025-04-16","o":22900.0,"h":23050.0,"l":21575.0,"c":22400.0,"v":23824.0,"dr":-0.0468,"sa":0.2877},{"date":"2025-04-21","o":20200.0,"h":20725.0,"l":19975.0,"c":20600.0,"v":19086.0,"dr":-0.0804,"sa":0.2984},{"date":"2025-04-22","o":20775.0,"h":21675.0,"l":20775.0,"c":21650.0,"v":3923.0,"dr":0.051,"sa":0.3027},{"date":"2025-04-23","o":22200.0,"h":22950.0,"l":22200.0,"c":22600.0,"v":55765.0,"dr":0.0439,"sa":0.3058},{"date":"2025-04-24","o":22750.0,"h":23475.0,"l":22675.0,"c":23375.0,"v":5490.0,"dr":0.0343,"sa":0.3068},{"date":"2025-04-25","o":23375.0,"h":23375.0,"l":22950.0,"c":23250.0,"v":30695.0,"dr":-0.0053,"sa":0.3069},{"date":"2025-04-28","o":23250.0,"h":23425.0,"l":22800.0,"c":23275.0,"v":8006.0,"dr":0.0011,"sa":0.3069},{"date":"2025-04-29","o":23350.0,"h":23475.0,"l":22975.0,"c":23325.0,"v":9159.0,"dr":0.0021,"sa":0.3068},{"date":"2025-04-30","o":22900.0,"h":23350.0,"l":22625.0,"c":23300.0,"v":5223.0,"dr":-0.0011,"sa":0.3067},{"date":"2025-05-05","o":23550.0,"h":24325.0,"l":23550.0,"c":24100.0,"v":36787.0,"dr":0.0343,"sa":0.3085},{"date":"2025-05-06","o":23800.0,"h":24200.0,"l":23675.0,"c":23825.0,"v":3669.0,"dr":-0.0114,"sa":0.3085},{"date":"2025-05-07","o":23700.0,"h":23800.0,"l":22875.0,"c":22975.0,"v":4227.0,"dr":-0.0357,"sa":0.3102},{"date":"2025-05-08","o":23100.0,"h":23450.0,"l":22875.0,"c":23325.0,"v":8391.0,"dr":0.0152,"sa":0.3104},{"date":"2025-05-09","o":23300.0,"h":23425.0,"l":22825.0,"c":23175.0,"v":6870.0,"dr":-0.0064,"sa":0.31},{"date":"2025-05-12","o":23950.0,"h":24200.0,"l":23650.0,"c":24075.0,"v":9132.0,"dr":0.0388,"sa":0.309},{"date":"2025-05-13","o":24175.0,"h":24275.0,"l":23925.0,"c":24125.0,"v":2851.0,"dr":0.0021,"sa":0.3089},{"date":"2025-05-14","o":23900.0,"h":24050.0,"l":23825.0,"c":23900.0,"v":4268.0,"dr":-0.0093,"sa":0.309},{"date":"2025-05-15","o":23800.0,"h":24225.0,"l":23800.0,"c":24150.0,"v":2827.0,"dr":0.0105,"sa":0.3091},{"date":"2025-05-16","o":24250.0,"h":24600.0,"l":24250.0,"c":24650.0,"v":7089.0,"dr":0.0207,"sa":0.3089},{"date":"2025-05-19","o":24500.0,"h":24500.0,"l":23950.0,"c":24300.0,"v":4456.0,"dr":-0.0142,"sa":0.3091},{"date":"2025-05-20","o":24300.0,"h":24500.0,"l":24225.0,"c":24475.0,"v":3330.0,"dr":0.0072,"sa":0.309},{"date":"2025-05-21","o":24275.0,"h":24275.0,"l":23600.0,"c":23750.0,"v":3896.0,"dr":-0.0296,"sa":0.3104},{"date":"2025-05-22","o":23625.0,"h":23725.0,"l":23450.0,"c":23650.0,"v":3696.0,"dr":-0.0042,"sa":0.3099},{"date":"2025-05-23","o":23525.0,"h":23575.0,"l":23300.0,"c":23500.0,"v":2596.0,"dr":-0.0063,"sa":0.3093},{"date":"2025-05-26","o":23500.0,"h":23925.0,"l":22950.0,"c":23400.0,"v":1073.0,"dr":-0.0043,"sa":0.3093},{"date":"2025-05-27","o":23875.0,"h":24400.0,"l":23700.0,"c":24425.0,"v":5942.0,"dr":0.0438,"sa":0.3123},{"date":"2025-05-28","o":24425.0,"h":24425.0,"l":24100.0,"c":24125.0,"v":59686.0,"dr":-0.0123,"sa":0.3104},{"date":"2025-05-29","o":23575.0,"h":24625.0,"l":23575.0,"c":24625.0,"v":2463.0,"dr":0.0207,"sa":0.3074},{"date":"2025-05-30","o":24575.0,"h":24950.0,"l":24475.0,"c":24775.0,"v":30909.0,"dr":0.0061,"sa":0.3052},{"date":"2025-06-02","o":24325.0,"h":24625.0,"l":24300.0,"c":24475.0,"v":3356.0,"dr":-0.0121,"sa":0.3052},{"date":"2025-06-03","o":24675.0,"h":25075.0,"l":24500.0,"c":25075.0,"v":8285.0,"dr":0.0245,"sa":0.3061},{"date":"2025-06-04","o":25100.0,"h":25100.0,"l":24850.0,"c":24950.0,"v":6561.0,"dr":-0.005,"sa":0.3051},{"date":"2025-06-05","o":25025.0,"h":25225.0,"l":24800.0,"c":24900.0,"v":6468.0,"dr":-0.002,"sa":0.304},{"date":"2025-06-06","o":25225.0,"h":25425.0,"l":25175.0,"c":25350.0,"v":5055.0,"dr":0.0181,"sa":0.3031},{"date":"2025-06-09","o":25325.0,"h":25675.0,"l":25325.0,"c":25625.0,"v":5655.0,"dr":0.0108,"sa":0.3031},{"date":"2025-06-10","o":25600.0,"h":25775.0,"l":25500.0,"c":25525.0,"v":4277.0,"dr":-0.0039,"sa":0.3013},{"date":"2025-06-11","o":25625.0,"h":25800.0,"l":25400.0,"c":25500.0,"v":4256.0,"dr":-0.001,"sa":0.2993},{"date":"2025-06-12","o":25300.0,"h":25525.0,"l":25200.0,"c":25375.0,"v":3866.0,"dr":-0.0049,"sa":0.2994},{"date":"2025-06-13","o":25125.0,"h":25175.0,"l":24725.0,"c":24800.0,"v":6651.0,"dr":-0.0227,"sa":0.3},{"date":"2025-06-17","o":25000.0,"h":25175.0,"l":24575.0,"c":24575.0,"v":2461.0,"dr":-0.0091,"sa":0.2998},{"date":"2025-06-18","o":24600.0,"h":24675.0,"l":24350.0,"c":24425.0,"v":5154.0,"dr":-0.0061,"sa":0.2999},{"date":"2025-06-19","o":24700.0,"h":24825.0,"l":23575.0,"c":24300.0,"v":953.0,"dr":-0.0051,"sa":0.2999},{"date":"2025-06-23","o":24525.0,"h":25200.0,"l":24375.0,"c":25075.0,"v":9129.0,"dr":0.0319,"sa":0.3016},{"date":"2025-06-24","o":25275.0,"h":25600.0,"l":25275.0,"c":25400.0,"v":4512.0,"dr":0.013,"sa":0.3017},{"date":"2025-06-25","o":25400.0,"h":25575.0,"l":25100.0,"c":25375.0,"v":6207.0,"dr":-0.001,"sa":0.3},{"date":"2025-06-26","o":25525.0,"h":25900.0,"l":25525.0,"c":25850.0,"v":4092.0,"dr":0.0187,"sa":0.2999},{"date":"2025-06-27","o":25950.0,"h":26050.0,"l":25725.0,"c":26000.0,"v":6409.0,"dr":0.0058,"sa":0.2997},{"date":"2025-06-30","o":25950.0,"h":26325.0,"l":25850.0,"c":26250.0,"v":13027.0,"dr":0.0096,"sa":0.2968},{"date":"2025-07-01","o":26175.0,"h":27075.0,"l":26050.0,"c":26875.0,"v":4480.0,"dr":0.0238,"sa":0.2977},{"date":"2025-07-02","o":26900.0,"h":27450.0,"l":26900.0,"c":27450.0,"v":7410.0,"dr":0.0214,"sa":0.2984},{"date":"2025-07-03","o":27500.0,"h":27825.0,"l":27400.0,"c":27725.0,"v":6261.0,"dr":0.01,"sa":0.2978},{"date":"2025-07-04","o":27500.0,"h":28400.0,"l":27475.0,"c":27475.0,"v":1638.0,"dr":-0.009,"sa":0.2979},{"date":"2025-07-07","o":27600.0,"h":28150.0,"l":27600.0,"c":28125.0,"v":6179.0,"dr":0.0237,"sa":0.2985},{"date":"2025-07-08","o":28200.0,"h":28275.0,"l":27850.0,"c":28000.0,"v":7331.0,"dr":-0.0044,"sa":0.2964},{"date":"2025-07-10","o":28025.0,"h":28725.0,"l":28025.0,"c":28625.0,"v":7423.0,"dr":0.0223,"sa":0.2968},{"date":"2025-07-11","o":28550.0,"h":28550.0,"l":28100.0,"c":28275.0,"v":3357.0,"dr":-0.0122,"sa":0.2971},{"date":"2025-07-14","o":28275.0,"h":29000.0,"l":28175.0,"c":28900.0,"v":3818.0,"dr":0.0221,"sa":0.2977},{"date":"2025-07-15","o":29200.0,"h":29200.0,"l":27975.0,"c":28050.0,"v":4023.0,"dr":-0.0294,"sa":0.2971},{"date":"2025-07-16","o":28075.0,"h":28225.0,"l":27575.0,"c":28100.0,"v":4338.0,"dr":0.0018,"sa":0.2971},{"date":"2025-07-17","o":28150.0,"h":28800.0,"l":28150.0,"c":28775.0,"v":10528.0,"dr":0.024,"sa":0.298},{"date":"2025-07-18","o":28875.0,"h":28950.0,"l":28675.0,"c":28750.0,"v":5983.0,"dr":-0.0009,"sa":0.2926},{"date":"2025-07-21","o":28750.0,"h":29200.0,"l":28425.0,"c":28400.0,"v":2311.0,"dr":-0.0122,"sa":0.2921},{"date":"2025-07-22","o":28450.0,"h":28525.0,"l":28025.0,"c":28200.0,"v":8903.0,"dr":-0.007,"sa":0.2847},{"date":"2025-07-23","o":28350.0,"h":28750.0,"l":28350.0,"c":28775.0,"v":9830.0,"dr":0.0204,"sa":0.2851},{"date":"2025-07-24","o":28700.0,"h":28700.0,"l":28350.0,"c":28425.0,"v":6560.0,"dr":-0.0122,"sa":0.2852},{"date":"2025-07-25","o":28425.0,"h":29000.0,"l":28400.0,"c":29000.0,"v":4655.0,"dr":0.0202,"sa":0.2859},{"date":"2025-07-28","o":29000.0,"h":29150.0,"l":28800.0,"c":29100.0,"v":3036.0,"dr":0.0034,"sa":0.2859},{"date":"2025-07-29","o":29175.0,"h":29400.0,"l":28750.0,"c":28850.0,"v":4911.0,"dr":-0.0086,"sa":0.2856},{"date":"2025-07-30","o":29075.0,"h":29550.0,"l":28850.0,"c":29275.0,"v":4723.0,"dr":0.0147,"sa":0.2857},{"date":"2025-07-31","o":29300.0,"h":30275.0,"l":29275.0,"c":29900.0,"v":14857.0,"dr":0.0213,"sa":0.2857},{"date":"2025-08-01","o":29400.0,"h":29675.0,"l":28750.0,"c":29350.0,"v":5061.0,"dr":-0.0184,"sa":0.2863},{"date":"2025-08-04","o":29350.0,"h":29900.0,"l":27975.0,"c":29825.0,"v":7647.0,"dr":0.0162,"sa":0.2867},{"date":"2025-08-05","o":29900.0,"h":29975.0,"l":29525.0,"c":29775.0,"v":5209.0,"dr":-0.0017,"sa":0.2848},{"date":"2025-08-06","o":29775.0,"h":29775.0,"l":29300.0,"c":29350.0,"v":4533.0,"dr":-0.0143,"sa":0.2847},{"date":"2025-08-07","o":29600.0,"h":29850.0,"l":29125.0,"c":29200.0,"v":7533.0,"dr":-0.0051,"sa":0.2837},{"date":"2025-08-08","o":29450.0,"h":29525.0,"l":29275.0,"c":29400.0,"v":4236.0,"dr":0.0068,"sa":0.2831},{"date":"2025-08-11","o":29375.0,"h":29600.0,"l":29150.0,"c":29225.0,"v":4341.0,"dr":-0.006,"sa":0.2826},{"date":"2025-08-12","o":29250.0,"h":30075.0,"l":29225.0,"c":30100.0,"v":15764.0,"dr":0.0299,"sa":0.283},{"date":"2025-08-13","o":30200.0,"h":30650.0,"l":30200.0,"c":30600.0,"v":7103.0,"dr":0.0166,"sa":0.2832},{"date":"2025-08-14","o":30350.0,"h":30400.0,"l":29525.0,"c":29875.0,"v":38639.0,"dr":-0.0237,"sa":0.2836},{"date":"2025-08-18","o":29725.0,"h":29875.0,"l":29575.0,"c":29725.0,"v":3608.0,"dr":-0.005,"sa":0.2836},{"date":"2025-08-19","o":29775.0,"h":29825.0,"l":29350.0,"c":29400.0,"v":23005.0,"dr":-0.0109,"sa":0.2835},{"date":"2025-08-20","o":29375.0,"h":29600.0,"l":29150.0,"c":29575.0,"v":12290.0,"dr":0.006,"sa":0.2828},{"date":"2025-08-21","o":29350.0,"h":29900.0,"l":29350.0,"c":29825.0,"v":37881.0,"dr":0.0085,"sa":0.2829},{"date":"2025-08-22","o":29925.0,"h":31300.0,"l":29925.0,"c":31350.0,"v":22181.0,"dr":0.0511,"sa":0.2871},{"date":"2025-08-25","o":31350.0,"h":31775.0,"l":31350.0,"c":31625.0,"v":4949.0,"dr":0.0088,"sa":0.2854},{"date":"2025-08-26","o":31600.0,"h":32000.0,"l":31475.0,"c":31850.0,"v":8235.0,"dr":0.0071,"sa":0.285},{"date":"2025-08-27","o":31700.0,"h":32300.0,"l":31700.0,"c":32100.0,"v":7653.0,"dr":0.0078,"sa":0.285},{"date":"2025-08-28","o":32050.0,"h":32125.0,"l":31600.0,"c":31850.0,"v":10361.0,"dr":-0.0078,"sa":0.2851},{"date":"2025-08-29","o":31700.0,"h":31900.0,"l":31225.0,"c":31775.0,"v":39865.0,"dr":-0.0024,"sa":0.2849},{"date":"2025-09-01","o":31775.0,"h":33625.0,"l":31100.0,"c":32050.0,"v":1279.0,"dr":0.0087,"sa":0.2847},{"date":"2025-09-02","o":32250.0,"h":32250.0,"l":31700.0,"c":32100.0,"v":21746.0,"dr":0.0016,"sa":0.2829},{"date":"2025-09-03","o":31950.0,"h":32125.0,"l":31850.0,"c":32050.0,"v":20695.0,"dr":-0.0016,"sa":0.2829},{"date":"2025-09-04","o":31900.0,"h":32675.0,"l":31900.0,"c":32675.0,"v":80842.0,"dr":0.0195,"sa":0.2835},{"date":"2025-09-05","o":32900.0,"h":33300.0,"l":32650.0,"c":33050.0,"v":25821.0,"dr":0.0115,"sa":0.2835},{"date":"2025-09-08","o":34000.0,"h":34720.0,"l":33940.0,"c":34240.0,"v":150268.0,"dr":0.036,"sa":0.2857},{"date":"2025-09-09","o":34200.0,"h":34320.0,"l":33740.0,"c":33940.0,"v":11014.0,"dr":-0.0088,"sa":0.2857},{"date":"2025-09-10","o":34140.0,"h":34200.0,"l":33720.0,"c":33960.0,"v":3022.0,"dr":0.0006,"sa":0.2846},{"date":"2025-09-11","o":34020.0,"h":34900.0,"l":33900.0,"c":34880.0,"v":3458.0,"dr":0.0271,"sa":0.282},{"date":"2025-09-12","o":34880.0,"h":35300.0,"l":34740.0,"c":35300.0,"v":4822.0,"dr":0.012,"sa":0.282},{"date":"2025-09-15","o":35400.0,"h":35860.0,"l":35180.0,"c":35640.0,"v":98894.0,"dr":0.0096,"sa":0.281},{"date":"2025-09-16","o":35500.0,"h":35560.0,"l":34860.0,"c":35260.0,"v":5257.0,"dr":-0.0107,"sa":0.2794},{"date":"2025-09-17","o":35400.0,"h":36320.0,"l":35080.0,"c":35820.0,"v":12081.0,"dr":0.0159,"sa":0.2796},{"date":"2025-09-18","o":35840.0,"h":38500.0,"l":35840.0,"c":38260.0,"v":23692.0,"dr":0.0681,"sa":0.2874},{"date":"2025-09-19","o":38020.0,"h":38120.0,"l":37600.0,"c":38040.0,"v":17653.0,"dr":-0.0058,"sa":0.2875},{"date":"2025-09-22","o":37080.0,"h":37080.0,"l":34280.0,"c":35100.0,"v":20440.0,"dr":-0.0773,"sa":0.2979},{"date":"2025-09-23","o":34680.0,"h":34700.0,"l":33720.0,"c":34580.0,"v":15949.0,"dr":-0.0148,"sa":0.2975},{"date":"2025-09-24","o":33680.0,"h":34180.0,"l":33420.0,"c":33680.0,"v":25548.0,"dr":-0.026,"sa":0.2987},{"date":"2025-09-25","o":33280.0,"h":33620.0,"l":32960.0,"c":33600.0,"v":4185.0,"dr":-0.0024,"sa":0.2987},{"date":"2025-09-26","o":33720.0,"h":35580.0,"l":33360.0,"c":35400.0,"v":16016.0,"dr":0.0536,"sa":0.3032},{"date":"2025-09-29","o":35520.0,"h":36120.0,"l":35360.0,"c":35940.0,"v":5790.0,"dr":0.0153,"sa":0.3035},{"date":"2025-09-30","o":36440.0,"h":37260.0,"l":35860.0,"c":37340.0,"v":9738.0,"dr":0.039,"sa":0.3057},{"date":"2025-10-01","o":38040.0,"h":38340.0,"l":37200.0,"c":38180.0,"v":3876.0,"dr":0.0225,"sa":0.3064},{"date":"2025-10-02","o":38780.0,"h":38780.0,"l":37460.0,"c":37780.0,"v":4196.0,"dr":-0.0105,"sa":0.3066},{"date":"2025-10-03","o":38020.0,"h":38460.0,"l":37460.0,"c":37340.0,"v":4431.0,"dr":-0.0116,"sa":0.3067},{"date":"2025-10-06","o":37880.0,"h":37980.0,"l":37400.0,"c":37440.0,"v":4794.0,"dr":0.0027,"sa":0.3067},{"date":"2025-10-07","o":37740.0,"h":38100.0,"l":37380.0,"c":38060.0,"v":7498.0,"dr":0.0166,"sa":0.307},{"date":"2025-10-08","o":38260.0,"h":38560.0,"l":37840.0,"c":38120.0,"v":7689.0,"dr":0.0016,"sa":0.3069},{"date":"2025-10-09","o":38260.0,"h":38560.0,"l":35540.0,"c":35480.0,"v":9121.0,"dr":-0.0693,"sa":0.3149},{"date":"2025-10-13","o":33880.0,"h":35100.0,"l":33540.0,"c":35000.0,"v":4495.0,"dr":-0.0135,"sa":0.3151},{"date":"2025-10-14","o":34660.0,"h":36880.0,"l":34000.0,"c":36260.0,"v":12694.0,"dr":0.036,"sa":0.3167},{"date":"2025-10-15","o":36260.0,"h":37380.0,"l":35760.0,"c":36400.0,"v":11547.0,"dr":0.0039,"sa":0.3165},{"date":"2025-10-16","o":36540.0,"h":36720.0,"l":36140.0,"c":36440.0,"v":15669.0,"dr":0.0011,"sa":0.3159},{"date":"2025-10-17","o":36360.0,"h":37720.0,"l":36020.0,"c":37580.0,"v":5860.0,"dr":0.0313,"sa":0.3173},{"date":"2025-10-20","o":37880.0,"h":39000.0,"l":37880.0,"c":38860.0,"v":12129.0,"dr":0.0341,"sa":0.3185},{"date":"2025-10-21","o":38880.0,"h":39880.0,"l":38260.0,"c":39960.0,"v":6845.0,"dr":0.0283,"sa":0.3191},{"date":"2025-10-22","o":39940.0,"h":39940.0,"l":38800.0,"c":39280.0,"v":10770.0,"dr":-0.017,"sa":0.3186},{"date":"2025-10-23","o":39160.0,"h":39160.0,"l":38140.0,"c":38320.0,"v":12555.0,"dr":-0.0244,"sa":0.3197},{"date":"2025-10-24","o":37780.0,"h":39260.0,"l":37780.0,"c":39160.0,"v":6090.0,"dr":0.0219,"sa":0.3195},{"date":"2025-10-27","o":36000.0,"h":36720.0,"l":34320.0,"c":36420.0,"v":15898.0,"dr":-0.07,"sa":0.3274},{"date":"2025-10-28","o":36740.0,"h":37320.0,"l":36540.0,"c":36960.0,"v":11579.0,"dr":0.0148,"sa":0.3277},{"date":"2025-10-29","o":36980.0,"h":37400.0,"l":36360.0,"c":36700.0,"v":9405.0,"dr":-0.007,"sa":0.3274},{"date":"2025-10-30","o":36560.0,"h":36900.0,"l":36420.0,"c":36580.0,"v":5833.0,"dr":-0.0033,"sa":0.3273},{"date":"2025-10-31","o":36280.0,"h":37120.0,"l":36260.0,"c":36960.0,"v":7276.0,"dr":0.0104,"sa":0.3271},{"date":"2025-11-03","o":36960.0,"h":37440.0,"l":36420.0,"c":37280.0,"v":15680.0,"dr":0.0087,"sa":0.3271},{"date":"2025-11-04","o":37300.0,"h":37300.0,"l":36420.0,"c":36560.0,"v":10346.0,"dr":-0.0193,"sa":0.3272},{"date":"2025-11-05","o":36600.0,"h":36900.0,"l":36260.0,"c":36820.0,"v":10446.0,"dr":0.0071,"sa":0.3271},{"date":"2025-11-06","o":36820.0,"h":37040.0,"l":36000.0,"c":36160.0,"v":3723.0,"dr":-0.0179,"sa":0.3277},{"date":"2025-11-07","o":35900.0,"h":36100.0,"l":35200.0,"c":35480.0,"v":5611.0,"dr":-0.0188,"sa":0.3283},{"date":"2025-11-10","o":36000.0,"h":36320.0,"l":35640.0,"c":36300.0,"v":4763.0,"dr":0.0231,"sa":0.3285},{"date":"2025-11-11","o":36300.0,"h":36300.0,"l":35840.0,"c":35980.0,"v":9824.0,"dr":-0.0088,"sa":0.3282},{"date":"2025-11-12","o":36000.0,"h":36240.0,"l":35700.0,"c":36100.0,"v":5438.0,"dr":0.0033,"sa":0.3281},{"date":"2025-11-13","o":35940.0,"h":35940.0,"l":35080.0,"c":35160.0,"v":5768.0,"dr":-0.026,"sa":0.3289},{"date":"2025-11-14","o":34600.0,"h":35540.0,"l":34400.0,"c":35400.0,"v":5548.0,"dr":0.0068,"sa":0.3257},{"date":"2025-11-17","o":35400.0,"h":35440.0,"l":34520.0,"c":34580.0,"v":6624.0,"dr":-0.0232,"sa":0.3265},{"date":"2025-11-18","o":34260.0,"h":34660.0,"l":34140.0,"c":34400.0,"v":2412.0,"dr":-0.0052,"sa":0.3266},{"date":"2025-11-19","o":34000.0,"h":34700.0,"l":34000.0,"c":34460.0,"v":58262.0,"dr":0.0017,"sa":0.3259},{"date":"2025-11-21","o":34220.0,"h":35640.0,"l":34220.0,"c":35600.0,"v":1546.0,"dr":0.0331,"sa":0.327},{"date":"2025-11-25","o":35920.0,"h":37380.0,"l":35920.0,"c":37360.0,"v":7383.0,"dr":0.0494,"sa":0.3303},{"date":"2025-11-26","o":37960.0,"h":38140.0,"l":37140.0,"c":38000.0,"v":9604.0,"dr":0.0171,"sa":0.33},{"date":"2025-11-27","o":38000.0,"h":38300.0,"l":37020.0,"c":37600.0,"v":1375.0,"dr":-0.0105,"sa":0.3286},{"date":"2025-11-28","o":37740.0,"h":38440.0,"l":37380.0,"c":37700.0,"v":2371.0,"dr":0.0027,"sa":0.3281},{"date":"2025-12-01","o":37080.0,"h":37560.0,"l":37060.0,"c":37420.0,"v":10007.0,"dr":-0.0074,"sa":0.3282},{"date":"2025-12-02","o":37640.0,"h":37720.0,"l":37340.0,"c":37420.0,"v":2966.0,"dr":0.0,"sa":0.3274},{"date":"2025-12-03","o":37400.0,"h":37780.0,"l":37200.0,"c":37700.0,"v":5925.0,"dr":0.0075,"sa":0.3272},{"date":"2025-12-04","o":37700.0,"h":38220.0,"l":37420.0,"c":38000.0,"v":3215.0,"dr":0.008,"sa":0.3268},{"date":"2025-12-05","o":37480.0,"h":38000.0,"l":37480.0,"c":37880.0,"v":2519.0,"dr":-0.0032,"sa":0.3264},{"date":"2025-12-09","o":38000.0,"h":38000.0,"l":37500.0,"c":37920.0,"v":2895.0,"dr":0.0011,"sa":0.3264},{"date":"2025-12-10","o":37120.0,"h":38280.0,"l":37120.0,"c":38400.0,"v":5932.0,"dr":0.0127,"sa":0.3259},{"date":"2025-12-11","o":38500.0,"h":38980.0,"l":38100.0,"c":38900.0,"v":2462.0,"dr":0.013,"sa":0.326},{"date":"2025-12-12","o":38900.0,"h":39020.0,"l":38260.0,"c":38600.0,"v":4696.0,"dr":-0.0077,"sa":0.3254},{"date":"2025-12-15","o":38600.0,"h":38940.0,"l":38240.0,"c":38580.0,"v":3610.0,"dr":-0.0005,"sa":0.3254},{"date":"2025-12-16","o":38620.0,"h":38880.0,"l":38280.0,"c":38520.0,"v":3564.0,"dr":-0.0016,"sa":0.3254},{"date":"2025-12-17","o":38980.0,"h":38980.0,"l":38340.0,"c":38440.0,"v":4075.0,"dr":-0.0021,"sa":0.3247},{"date":"2025-12-18","o":38700.0,"h":39080.0,"l":38260.0,"c":38400.0,"v":6676.0,"dr":-0.001,"sa":0.3241},{"date":"2025-12-19","o":38420.0,"h":38860.0,"l":38380.0,"c":38820.0,"v":4391.0,"dr":0.0109,"sa":0.3241},{"date":"2025-12-22","o":38800.0,"h":39400.0,"l":38800.0,"c":39180.0,"v":6247.0,"dr":0.0093,"sa":0.324},{"date":"2025-12-23","o":39180.0,"h":39320.0,"l":38460.0,"c":38460.0,"v":5951.0,"dr":-0.0184,"sa":0.3246},{"date":"2025-12-24","o":38420.0,"h":39440.0,"l":38420.0,"c":38620.0,"v":640.0,"dr":0.0042,"sa":0.3244},{"date":"2025-12-26","o":39440.0,"h":39440.0,"l":37040.0,"c":38100.0,"v":13011.0,"dr":-0.0135,"sa":0.3248},{"date":"2025-12-29","o":38100.0,"h":38580.0,"l":37720.0,"c":38200.0,"v":4758.0,"dr":0.0026,"sa":0.3228},{"date":"2025-12-30","o":38000.0,"h":38520.0,"l":37740.0,"c":37680.0,"v":5378.0,"dr":-0.0136,"sa":0.323},{"date":"2026-01-02","o":38060.0,"h":38400.0,"l":37480.0,"c":38280.0,"v":3024.0,"dr":0.0159,"sa":0.3223},{"date":"2026-01-05","o":38300.0,"h":39040.0,"l":37980.0,"c":39000.0,"v":5389.0,"dr":0.0188,"sa":0.3217},{"date":"2026-01-06","o":38520.0,"h":39240.0,"l":38520.0,"c":39180.0,"v":4001.0,"dr":0.0046,"sa":0.3213},{"date":"2026-01-07","o":39600.0,"h":39600.0,"l":39000.0,"c":39200.0,"v":4947.0,"dr":0.0005,"sa":0.3213},{"date":"2026-01-08","o":39200.0,"h":39700.0,"l":38780.0,"c":39500.0,"v":3064.0,"dr":0.0077,"sa":0.3211},{"date":"2026-01-09","o":39700.0,"h":40140.0,"l":39620.0,"c":39900.0,"v":8327.0,"dr":0.0101,"sa":0.3209},{"date":"2026-01-12","o":40500.0,"h":40500.0,"l":39500.0,"c":40000.0,"v":10382.0,"dr":0.0025,"sa":0.3205},{"date":"2026-01-13","o":40000.0,"h":40680.0,"l":39840.0,"c":39960.0,"v":2586.0,"dr":-0.001,"sa":0.3205},{"date":"2026-01-14","o":39920.0,"h":40060.0,"l":39680.0,"c":40000.0,"v":14505.0,"dr":0.001,"sa":0.3202},{"date":"2026-01-15","o":40120.0,"h":40640.0,"l":40000.0,"c":40260.0,"v":4113.0,"dr":0.0065,"sa":0.3197},{"date":"2026-01-16","o":40580.0,"h":40580.0,"l":40120.0,"c":40500.0,"v":6143.0,"dr":0.006,"sa":0.3195},{"date":"2026-01-19","o":40500.0,"h":41660.0,"l":39600.0,"c":40160.0,"v":1328.0,"dr":-0.0084,"sa":0.3192},{"date":"2026-01-20","o":39640.0,"h":40240.0,"l":39380.0,"c":39920.0,"v":5296.0,"dr":-0.006,"sa":0.3193},{"date":"2026-01-21","o":39920.0,"h":40680.0,"l":39840.0,"c":40600.0,"v":5654.0,"dr":0.017,"sa":0.3194},{"date":"2026-01-22","o":40620.0,"h":40980.0,"l":40460.0,"c":40680.0,"v":4976.0,"dr":0.002,"sa":0.3173},{"date":"2026-01-23","o":41040.0,"h":41040.0,"l":39880.0,"c":40080.0,"v":5920.0,"dr":-0.0147,"sa":0.3177},{"date":"2026-01-26","o":40360.0,"h":40360.0,"l":39900.0,"c":40000.0,"v":2759.0,"dr":-0.002,"sa":0.3175},{"date":"2026-01-27","o":40120.0,"h":40240.0,"l":39820.0,"c":39820.0,"v":3214.0,"dr":-0.0045,"sa":0.3169},{"date":"2026-01-28","o":40280.0,"h":40300.0,"l":39680.0,"c":39820.0,"v":4794.0,"dr":0.0,"sa":0.3169},{"date":"2026-01-29","o":39820.0,"h":40000.0,"l":39220.0,"c":39540.0,"v":7170.0,"dr":-0.007,"sa":0.317},{"date":"2026-01-30","o":39300.0,"h":39660.0,"l":38760.0,"c":39180.0,"v":4527.0,"dr":-0.0091,"sa":0.3163},{"date":"2026-02-02","o":39200.0,"h":39480.0,"l":38720.0,"c":39360.0,"v":2322.0,"dr":0.0046,"sa":0.3162},{"date":"2026-02-03","o":39600.0,"h":39600.0,"l":38700.0,"c":38920.0,"v":7811.0,"dr":-0.0112,"sa":0.3164},{"date":"2026-02-04","o":39500.0,"h":39620.0,"l":38500.0,"c":39100.0,"v":2741.0,"dr":0.0046,"sa":0.3164},{"date":"2026-02-05","o":38880.0,"h":39140.0,"l":38500.0,"c":38520.0,"v":8470.0,"dr":-0.0148,"sa":0.3165},{"date":"2026-02-06","o":39000.0,"h":39700.0,"l":38880.0,"c":39440.0,"v":4149.0,"dr":0.0239,"sa":0.3169},{"date":"2026-02-09","o":39600.0,"h":39820.0,"l":39260.0,"c":39620.0,"v":5177.0,"dr":0.0046,"sa":0.3168},{"date":"2026-02-10","o":39360.0,"h":39680.0,"l":39100.0,"c":39260.0,"v":3367.0,"dr":-0.0091,"sa":0.317},{"date":"2026-02-11","o":39580.0,"h":39780.0,"l":38580.0,"c":39200.0,"v":14806.0,"dr":-0.0015,"sa":0.3168},{"date":"2026-02-12","o":39120.0,"h":39340.0,"l":38020.0,"c":38220.0,"v":4552.0,"dr":-0.025,"sa":0.3178},{"date":"2026-02-13","o":38720.0,"h":39040.0,"l":38080.0,"c":38800.0,"v":1902.0,"dr":0.0152,"sa":0.3181},{"date":"2026-02-18","o":38120.0,"h":39160.0,"l":38120.0,"c":38200.0,"v":4206.0,"dr":-0.0155,"sa":0.3182},{"date":"2026-02-19","o":38340.0,"h":38420.0,"l":37700.0,"c":38060.0,"v":5435.0,"dr":-0.0037,"sa":0.318},{"date":"2026-02-20","o":38000.0,"h":38720.0,"l":37980.0,"c":38220.0,"v":13840.0,"dr":0.0042,"sa":0.3178},{"date":"2026-02-23","o":38040.0,"h":38040.0,"l":37180.0,"c":37500.0,"v":3551.0,"dr":-0.0188,"sa":0.3184},{"date":"2026-02-24","o":37500.0,"h":38180.0,"l":37480.0,"c":38040.0,"v":1517.0,"dr":0.0144,"sa":0.3185},{"date":"2026-02-25","o":38480.0,"h":39120.0,"l":38100.0,"c":39120.0,"v":6486.0,"dr":0.0284,"sa":0.3196},{"date":"2026-02-26","o":39100.0,"h":39540.0,"l":38820.0,"c":39440.0,"v":3799.0,"dr":0.0082,"sa":0.3194},{"date":"2026-02-27","o":39000.0,"h":39020.0,"l":37980.0,"c":37960.0,"v":17484.0,"dr":-0.0375,"sa":0.3216},{"date":"2026-03-02","o":38000.0,"h":38660.0,"l":37760.0,"c":38640.0,"v":9099.0,"dr":0.0179,"sa":0.322},{"date":"2026-03-03","o":38280.0,"h":38620.0,"l":37520.0,"c":38620.0,"v":3664.0,"dr":-0.0005,"sa":0.322},{"date":"2026-03-04","o":38620.0,"h":38700.0,"l":38080.0,"c":38480.0,"v":2752.0,"dr":-0.0036,"sa":0.322},{"date":"2026-03-05","o":38520.0,"h":38520.0,"l":37460.0,"c":37640.0,"v":6169.0,"dr":-0.0218,"sa":0.3228},{"date":"2026-03-06","o":37620.0,"h":37620.0,"l":36960.0,"c":37160.0,"v":2622.0,"dr":-0.0128,"sa":0.323},{"date":"2026-03-09","o":36320.0,"h":37440.0,"l":36220.0,"c":37460.0,"v":8530.0,"dr":0.0081,"sa":0.3216},{"date":"2026-03-10","o":37160.0,"h":37720.0,"l":36960.0,"c":36960.0,"v":19936.0,"dr":-0.0133,"sa":0.3219},{"date":"2026-03-11","o":37080.0,"h":37100.0,"l":36560.0,"c":36700.0,"v":6099.0,"dr":-0.007,"sa":0.3219},{"date":"2026-03-12","o":36100.0,"h":36560.0,"l":36040.0,"c":36000.0,"v":4062.0,"dr":-0.0191,"sa":0.3225},{"date":"2026-03-13","o":36420.0,"h":36460.0,"l":35760.0,"c":36160.0,"v":2160.0,"dr":0.0044,"sa":0.3225},{"date":"2026-03-16","o":36660.0,"h":36760.0,"l":36440.0,"c":36540.0,"v":7735.0,"dr":0.0105,"sa":0.3226},{"date":"2026-03-17","o":36800.0,"h":37020.0,"l":36600.0,"c":36640.0,"v":7013.0,"dr":0.0027,"sa":0.3222},{"date":"2026-03-18","o":36160.0,"h":36680.0,"l":36080.0,"c":36060.0,"v":3431.0,"dr":-0.0158,"sa":0.3224},{"date":"2026-03-19","o":35900.0,"h":36660.0,"l":35780.0,"c":36300.0,"v":8558.0,"dr":0.0067,"sa":0.3223},{"date":"2026-03-20","o":36400.0,"h":36540.0,"l":35400.0,"c":35540.0,"v":83961.0,"dr":-0.0209,"sa":0.3219},{"date":"2026-03-23","o":36160.0,"h":36600.0,"l":35980.0,"c":36320.0,"v":25139.0,"dr":0.0219,"sa":0.3225},{"date":"2026-03-25","o":37000.0,"h":37000.0,"l":36400.0,"c":36520.0,"v":13276.0,"dr":0.0055,"sa":0.3225},{"date":"2026-03-26","o":36400.0,"h":36400.0,"l":35740.0,"c":35860.0,"v":7803.0,"dr":-0.0181,"sa":0.3228},{"date":"2026-03-27","o":35880.0,"h":35980.0,"l":35440.0,"c":35980.0,"v":4626.0,"dr":0.0033,"sa":0.3213},{"date":"2026-03-30","o":36020.0,"h":36140.0,"l":35420.0,"c":35520.0,"v":42516.0,"dr":-0.0128,"sa":0.3209},{"date":"2026-03-31","o":36000.0,"h":36600.0,"l":35720.0,"c":36580.0,"v":4919.0,"dr":0.0298,"sa":0.3217},{"date":"2026-04-01","o":36840.0,"h":37460.0,"l":36820.0,"c":37200.0,"v":3069.0,"dr":0.0169,"sa":0.3219},{"date":"2026-04-06","o":37200.0,"h":37540.0,"l":37000.0,"c":37300.0,"v":31059.0,"dr":0.0027,"sa":0.3218},{"date":"2026-04-07","o":37400.0,"h":37620.0,"l":37120.0,"c":37440.0,"v":23211.0,"dr":0.0038,"sa":0.3217},{"date":"2026-04-08","o":38340.0,"h":38720.0,"l":38280.0,"c":38400.0,"v":5839.0,"dr":0.0256,"sa":0.3215},{"date":"2026-04-09","o":38300.0,"h":38900.0,"l":38260.0,"c":38760.0,"v":7240.0,"dr":0.0094,"sa":0.3213},{"date":"2026-04-10","o":38760.0,"h":38900.0,"l":38440.0,"c":38540.0,"v":79421.0,"dr":-0.0057,"sa":0.3212},{"date":"2026-04-13","o":38540.0,"h":38920.0,"l":38260.0,"c":38920.0,"v":21755.0,"dr":0.0099,"sa":0.3212},{"date":"2026-04-14","o":38900.0,"h":39500.0,"l":38820.0,"c":39500.0,"v":45459.0,"dr":0.0149,"sa":0.3214},{"date":"2026-04-15","o":39640.0,"h":39640.0,"l":39020.0,"c":39060.0,"v":7511.0,"dr":-0.0111,"sa":0.3217},{"date":"2026-04-16","o":39200.0,"h":39260.0,"l":38860.0,"c":39180.0,"v":3467.0,"dr":0.0031,"sa":0.3185},{"date":"2026-04-17","o":39560.0,"h":40360.0,"l":39560.0,"c":40320.0,"v":9689.0,"dr":0.0291,"sa":0.3178},{"date":"2026-04-20","o":40360.0,"h":40760.0,"l":40060.0,"c":40700.0,"v":9307.0,"dr":0.0094,"sa":0.3178},{"date":"2026-04-21","o":40700.0,"h":41200.0,"l":40140.0,"c":40160.0,"v":2756.0,"dr":-0.0133,"sa":0.3173},{"date":"2026-04-22","o":40580.0,"h":40800.0,"l":40360.0,"c":40720.0,"v":8315.0,"dr":0.0139,"sa":0.3153},{"date":"2026-04-23","o":40860.0,"h":40980.0,"l":40320.0,"c":40740.0,"v":5007.0,"dr":0.0005,"sa":0.3152},{"date":"2026-04-24","o":41000.0,"h":41460.0,"l":40780.0,"c":41340.0,"v":7052.0,"dr":0.0147,"sa":0.3153},{"date":"2026-04-27","o":41260.0,"h":42100.0,"l":41260.0,"c":42080.0,"v":2113.0,"dr":0.0179,"sa":0.3114},{"date":"2026-04-28","o":41920.0,"h":42140.0,"l":41100.0,"c":41080.0,"v":2846.0,"dr":-0.0238,"sa":0.3125},{"date":"2026-04-29","o":41100.0,"h":41220.0,"l":40380.0,"c":40600.0,"v":2061.0,"dr":-0.0117,"sa":0.3089},{"date":"2026-04-30","o":40240.0,"h":41720.0,"l":40240.0,"c":41740.0,"v":5391.0,"dr":0.0281,"sa":0.2985},{"date":"2026-05-04","o":41900.0,"h":41900.0,"l":41320.0,"c":41600.0,"v":6220.0,"dr":-0.0034,"sa":0.2947},{"date":"2026-05-05","o":42220.0,"h":42220.0,"l":41780.0,"c":41900.0,"v":3119.0,"dr":0.0072,"sa":0.2918},{"date":"2026-05-06","o":42140.0,"h":42520.0,"l":41900.0,"c":42440.0,"v":3117.0,"dr":0.0129,"sa":0.2903},{"date":"2026-05-07","o":42460.0,"h":42460.0,"l":41760.0,"c":41940.0,"v":2493.0,"dr":-0.0118,"sa":0.2905},{"date":"2026-05-08","o":42240.0,"h":42420.0,"l":42020.0,"c":42140.0,"v":9555.0,"dr":0.0048,"sa":0.2905},{"date":"2026-05-11","o":42220.0,"h":42740.0,"l":42100.0,"c":42220.0,"v":2348.0,"dr":0.0019,"sa":0.2905},{"date":"2026-05-12","o":41900.0,"h":42000.0,"l":41240.0,"c":41800.0,"v":8256.0,"dr":-0.0099,"sa":0.2908},{"date":"2026-05-13","o":41460.0,"h":42040.0,"l":41400.0,"c":41960.0,"v":3708.0,"dr":0.0038,"sa":0.289},{"date":"2026-05-14","o":42100.0,"h":42400.0,"l":41840.0,"c":42000.0,"v":4008.0,"dr":0.001,"sa":0.2887},{"date":"2026-05-15","o":41660.0,"h":41660.0,"l":41200.0,"c":41280.0,"v":1943.0,"dr":-0.0171,"sa":0.2868},{"date":"2026-05-18","o":41460.0,"h":41460.0,"l":40740.0,"c":40980.0,"v":2937.0,"dr":-0.0073,"sa":0.2867},{"date":"2026-05-19","o":40700.0,"h":41000.0,"l":40220.0,"c":40600.0,"v":5737.0,"dr":-0.0093,"sa":0.2868},{"date":"2026-05-20","o":41160.0,"h":41620.0,"l":40700.0,"c":41500.0,"v":5377.0,"dr":0.0222,"sa":0.2851},{"date":"2026-05-21","o":41460.0,"h":41960.0,"l":41140.0,"c":41820.0,"v":8261.0,"dr":0.0077,"sa":0.2852},{"date":"2026-05-22","o":41920.0,"h":42440.0,"l":41900.0,"c":42320.0,"v":4493.0,"dr":0.012,"sa":0.2851},{"date":"2026-05-26","o":42580.0,"h":43240.0,"l":42580.0,"c":43100.0,"v":6583.0,"dr":0.0184,"sa":0.2854},{"date":"2026-05-27","o":43320.0,"h":43340.0,"l":42880.0,"c":42980.0,"v":1799.0,"dr":-0.0028,"sa":0.2849},{"date":"2026-05-28","o":42760.0,"h":43460.0,"l":42660.0,"c":43220.0,"v":16629.0,"dr":0.0056,"sa":0.2844},{"date":"2026-05-29","o":43200.0,"h":43260.0,"l":42840.0,"c":43020.0,"v":5364.0,"dr":-0.0046,"sa":0.2845},{"date":"2026-06-01","o":42580.0,"h":43340.0,"l":42580.0,"c":43200.0,"v":4473.0,"dr":0.0042,"sa":0.2827},{"date":"2026-06-02","o":43260.0,"h":43860.0,"l":43260.0,"c":43740.0,"v":4358.0,"dr":0.0125,"sa":0.2828},{"date":"2026-06-03","o":43760.0,"h":43760.0,"l":43260.0,"c":43560.0,"v":3517.0,"dr":-0.0041,"sa":0.2827},{"date":"2026-06-04","o":43560.0,"h":44260.0,"l":43460.0,"c":44180.0,"v":11021.0,"dr":0.0142,"sa":0.2829},{"date":"2026-06-05","o":44260.0,"h":44260.0,"l":42400.0,"c":42640.0,"v":28210.0,"dr":-0.0349,"sa":0.2823},{"date":"2026-06-08","o":43000.0,"h":43540.0,"l":43000.0,"c":43300.0,"v":5930.0,"dr":0.0155,"sa":0.2822},{"date":"2026-06-09","o":43480.0,"h":44060.0,"l":42220.0,"c":43220.0,"v":16370.0,"dr":-0.0018,"sa":0.2817},{"date":"2026-06-10","o":43020.0,"h":43680.0,"l":42540.0,"c":42680.0,"v":1643.0,"dr":-0.0125,"sa":0.282},{"date":"2026-06-11","o":42760.0,"h":43500.0,"l":42440.0,"c":43440.0,"v":7540.0,"dr":0.0178,"sa":0.2821},{"date":"2026-06-12","o":43820.0,"h":44260.0,"l":43600.0,"c":43660.0,"v":2934.0,"dr":0.0051,"sa":0.2812},{"date":"2026-06-16","o":43920.0,"h":44480.0,"l":43720.0,"c":43780.0,"v":2580.0,"dr":0.0027,"sa":0.2811},{"date":"2026-06-17","o":43840.0,"h":44340.0,"l":43360.0,"c":43700.0,"v":6076.0,"dr":-0.0018,"sa":0.2811},{"date":"2026-06-18","o":44200.0,"h":44680.0,"l":43860.0,"c":44680.0,"v":7045.0,"dr":0.0224,"sa":0.2814},{"date":"2026-06-19","o":45100.0,"h":46080.0,"l":43540.0,"c":45900.0,"v":1096.0,"dr":0.0273,"sa":0.2824},{"date":"2026-06-22","o":45420.0,"h":45660.0,"l":45020.0,"c":45540.0,"v":4767.0,"dr":-0.0078,"sa":0.2825},{"date":"2026-06-23","o":44940.0,"h":45940.0,"l":44820.0,"c":46000.0,"v":4231.0,"dr":0.0101,"sa":0.2826},{"date":"2026-06-24","o":45520.0,"h":46580.0,"l":45520.0,"c":45860.0,"v":3664.0,"dr":-0.003,"sa":0.2825},{"date":"2026-06-25","o":46540.0,"h":46740.0,"l":45880.0,"c":46140.0,"v":3193.0,"dr":0.0061,"sa":0.2814},{"date":"2026-06-26","o":46040.0,"h":46400.0,"l":45720.0,"c":46020.0,"v":4771.0,"dr":-0.0026,"sa":0.2812},{"date":"2026-06-29","o":46020.0,"h":46420.0,"l":45800.0,"c":46240.0,"v":8420.0,"dr":0.0048,"sa":0.2811},{"date":"2026-06-30","o":46360.0,"h":47100.0,"l":46220.0,"c":47060.0,"v":3374.0,"dr":0.0177,"sa":0.2814},{"date":"2026-07-01","o":47120.0,"h":47700.0,"l":46980.0,"c":46960.0,"v":9048.0,"dr":-0.0021,"sa":0.2799},{"date":"2026-07-02","o":47100.0,"h":47640.0,"l":46280.0,"c":46820.0,"v":2848.0,"dr":-0.003,"sa":0.2798},{"date":"2026-07-03","o":46600.0,"h":48380.0,"l":46600.0,"c":47960.0,"v":922.0,"dr":0.0243,"sa":0.2806},{"date":"2026-07-06","o":47280.0,"h":47280.0,"l":46700.0,"c":46900.0,"v":3014.0,"dr":-0.0221,"sa":0.2812},{"date":"2026-07-07","o":47320.0,"h":47320.0,"l":46480.0,"c":46720.0,"v":2896.0,"dr":-0.0038,"sa":0.2813},{"date":"2026-07-08","o":46480.0,"h":46700.0,"l":45880.0,"c":46160.0,"v":5242.0,"dr":-0.012,"sa":0.2815},{"date":"2026-07-10","o":47040.0,"h":47060.0,"l":46040.0,"c":46260.0,"v":2111.0,"dr":0.0022,"sa":0.2807},{"date":"2026-07-13","o":46000.0,"h":46560.0,"l":45900.0,"c":45960.0,"v":5564.0,"dr":-0.0065,"sa":0.2802},{"date":"2026-07-14","o":46060.0,"h":46240.0,"l":45760.0,"c":45920.0,"v":2951.0,"dr":-0.0009,"sa":0.2801},{"date":"2026-07-15","o":45960.0,"h":46340.0,"l":45720.0,"c":46340.0,"v":3381.0,"dr":0.0091,"sa":0.28},{"date":"2026-07-16","o":46360.0,"h":46600.0,"l":46160.0,"c":46320.0,"v":3133.0,"dr":-0.0004,"sa":0.2792},{"date":"2026-07-17","o":45740.0,"h":46580.0,"l":45740.0,"c":46300.0,"v":2699.0,"dr":-0.0004,"sa":0.2791},{"date":"2026-07-20","o":46440.0,"h":46600.0,"l":46020.0,"c":45920.0,"v":2788.0,"dr":-0.0082,"sa":0.2786},{"date":"2026-07-21","o":46000.0,"h":46560.0,"l":45960.0,"c":46520.0,"v":2601.0,"dr":0.0131,"sa":0.2784},{"date":"2026-07-22","o":46580.0,"h":46720.0,"l":46100.0,"c":46140.0,"v":4596.0,"dr":-0.0082,"sa":0.2779},{"date":"2026-07-23","o":45940.0,"h":46320.0,"l":45900.0,"c":46220.0,"v":4747.0,"dr":0.0017,"sa":0.2761},{"date":"2026-07-24","o":46400.0,"h":46800.0,"l":46220.0,"c":46580.0,"v":3667.0,"dr":0.0078,"sa":0.2761},{"date":"2026-07-27","o":46960.0,"h":47200.0,"l":46560.0,"c":46940.0,"v":4231.0,"dr":0.0077,"sa":0.2753},{"date":"2026-07-28","o":47000.0,"h":47040.0,"l":46540.0,"c":46880.0,"v":4221.0,"dr":-0.0013,"sa":0.2753}]