[{"date":"2023-01-31","o":5449.0,"h":5507.0,"l":5365.0,"c":5414.0,"v":12303.0,"dr":0.0085,"sa":0.3951},{"date":"2023-02-01","o":5505.0,"h":5538.0,"l":5368.0,"c":5519.0,"v":19235.0,"dr":0.0194,"sa":0.3953},{"date":"2023-02-02","o":5600.0,"h":5741.5,"l":5600.0,"c":5715.0,"v":32233.0,"dr":0.0355,"sa":0.3961},{"date":"2023-02-03","o":5680.0,"h":5729.0,"l":5570.0,"c":5632.5,"v":13756.0,"dr":-0.0144,"sa":0.3956},{"date":"2023-02-06","o":5600.0,"h":5605.0,"l":5495.0,"c":5550.0,"v":6728.0,"dr":-0.0146,"sa":0.3954},{"date":"2023-02-07","o":5595.0,"h":5684.5,"l":5542.5,"c":5675.5,"v":18358.0,"dr":0.0226,"sa":0.3952},{"date":"2023-02-08","o":5686.0,"h":5737.0,"l":5555.0,"c":5583.5,"v":5660.0,"dr":-0.0162,"sa":0.3956},{"date":"2023-02-09","o":5685.0,"h":5738.0,"l":5583.0,"c":5605.0,"v":8152.0,"dr":0.0039,"sa":0.3956},{"date":"2023-02-10","o":5606.0,"h":5609.5,"l":5495.0,"c":5555.0,"v":6595.0,"dr":-0.0089,"sa":0.3949},{"date":"2023-02-13","o":5580.0,"h":5646.0,"l":5531.0,"c":5631.0,"v":7747.0,"dr":0.0137,"sa":0.3936},{"date":"2023-02-14","o":5631.0,"h":5715.0,"l":5587.0,"c":5672.0,"v":20694.0,"dr":0.0073,"sa":0.3936},{"date":"2023-02-15","o":5672.0,"h":5703.0,"l":5595.5,"c":5687.0,"v":13311.0,"dr":0.0026,"sa":0.3936},{"date":"2023-02-16","o":5680.0,"h":5715.0,"l":5605.0,"c":5618.0,"v":6086.0,"dr":-0.0121,"sa":0.3931},{"date":"2023-02-17","o":5675.0,"h":5675.0,"l":5501.0,"c":5567.5,"v":16557.0,"dr":-0.009,"sa":0.3932},{"date":"2023-02-22","o":5520.0,"h":5520.0,"l":5404.5,"c":5429.0,"v":14769.0,"dr":-0.0249,"sa":0.3936},{"date":"2023-02-23","o":5500.0,"h":5517.0,"l":5375.0,"c":5453.5,"v":22477.0,"dr":0.0045,"sa":0.3934},{"date":"2023-02-24","o":5433.0,"h":5434.0,"l":5321.5,"c":5345.5,"v":16107.0,"dr":-0.0198,"sa":0.3938},{"date":"2023-02-27","o":5399.0,"h":5459.5,"l":5359.0,"c":5382.5,"v":16245.0,"dr":0.0069,"sa":0.3923},{"date":"2023-02-28","o":5550.0,"h":5631.0,"l":5355.0,"c":5399.5,"v":21698.0,"dr":0.0032,"sa":0.3922},{"date":"2023-03-01","o":5385.0,"h":5398.5,"l":5330.0,"c":5369.5,"v":20793.0,"dr":-0.0056,"sa":0.3919},{"date":"2023-03-02","o":5330.0,"h":5489.5,"l":5323.0,"c":5482.5,"v":9792.0,"dr":0.021,"sa":0.3922},{"date":"2023-03-03","o":5483.0,"h":5590.0,"l":5483.0,"c":5583.0,"v":12793.0,"dr":0.0183,"sa":0.3919},{"date":"2023-03-06","o":5700.0,"h":5704.0,"l":5588.5,"c":5615.0,"v":15191.0,"dr":0.0057,"sa":0.3907},{"date":"2023-03-07","o":5679.0,"h":5679.0,"l":5526.0,"c":5555.0,"v":14662.0,"dr":-0.0107,"sa":0.3906},{"date":"2023-03-08","o":5596.5,"h":5655.5,"l":5521.5,"c":5652.0,"v":7327.0,"dr":0.0175,"sa":0.3898},{"date":"2023-03-09","o":5650.0,"h":5790.0,"l":5650.0,"c":5671.5,"v":30019.0,"dr":0.0035,"sa":0.3895},{"date":"2023-03-10","o":5681.0,"h":5770.0,"l":5637.0,"c":5659.5,"v":14924.0,"dr":-0.0021,"sa":0.3893},{"date":"2023-03-13","o":5700.0,"h":5800.0,"l":5695.0,"c":5750.0,"v":11177.0,"dr":0.016,"sa":0.3895},{"date":"2023-03-14","o":5876.0,"h":5877.0,"l":5770.0,"c":5842.5,"v":9911.0,"dr":0.0161,"sa":0.3893},{"date":"2023-03-15","o":5900.0,"h":5940.5,"l":5814.0,"c":5919.0,"v":16403.0,"dr":0.0131,"sa":0.389},{"date":"2023-03-16","o":5930.0,"h":6152.0,"l":5930.0,"c":6151.0,"v":20829.0,"dr":0.0392,"sa":0.3901},{"date":"2023-03-17","o":6191.0,"h":6217.5,"l":6125.0,"c":6172.0,"v":11870.0,"dr":0.0034,"sa":0.3875},{"date":"2023-03-20","o":6100.0,"h":6200.0,"l":6100.0,"c":6157.0,"v":11813.0,"dr":-0.0024,"sa":0.3875},{"date":"2023-03-21","o":6230.5,"h":6230.5,"l":6123.5,"c":6196.0,"v":8071.0,"dr":0.0063,"sa":0.3874},{"date":"2023-03-22","o":6196.0,"h":6247.0,"l":6067.0,"c":6083.0,"v":63658.0,"dr":-0.0182,"sa":0.3879},{"date":"2023-03-23","o":6116.0,"h":6220.5,"l":5996.0,"c":6051.0,"v":27752.0,"dr":-0.0053,"sa":0.3871},{"date":"2023-03-27","o":6150.0,"h":6150.0,"l":6028.0,"c":6057.5,"v":10278.0,"dr":0.0011,"sa":0.3866},{"date":"2023-03-28","o":6023.5,"h":6024.5,"l":5968.5,"c":5999.0,"v":5422.0,"dr":-0.0097,"sa":0.3843},{"date":"2023-03-29","o":6078.0,"h":6209.0,"l":6069.0,"c":6172.0,"v":8499.0,"dr":0.0288,"sa":0.3832},{"date":"2023-03-30","o":6266.5,"h":6353.5,"l":6220.0,"c":6344.5,"v":14302.0,"dr":0.0279,"sa":0.3796},{"date":"2023-03-31","o":6351.0,"h":6531.0,"l":6351.0,"c":6515.0,"v":12467.0,"dr":0.0269,"sa":0.38},{"date":"2023-04-03","o":6552.5,"h":6552.5,"l":6467.5,"c":6514.5,"v":10854.0,"dr":-0.0001,"sa":0.3796},{"date":"2023-04-04","o":6549.0,"h":6615.0,"l":6515.0,"c":6537.5,"v":6598.0,"dr":0.0035,"sa":0.3796},{"date":"2023-04-05","o":6600.0,"h":6600.0,"l":6414.0,"c":6454.0,"v":11811.0,"dr":-0.0128,"sa":0.3782},{"date":"2023-04-10","o":6444.0,"h":6453.0,"l":6351.5,"c":6412.0,"v":37645.0,"dr":-0.0065,"sa":0.3781},{"date":"2023-04-11","o":6419.0,"h":6419.0,"l":6287.5,"c":6302.0,"v":20019.0,"dr":-0.0172,"sa":0.3784},{"date":"2023-04-12","o":6322.0,"h":6334.0,"l":6235.5,"c":6245.0,"v":10997.0,"dr":-0.009,"sa":0.3786},{"date":"2023-04-13","o":6276.0,"h":6438.5,"l":6276.0,"c":6424.0,"v":7418.0,"dr":0.0287,"sa":0.3794},{"date":"2023-04-14","o":6449.0,"h":6464.0,"l":6349.0,"c":6435.5,"v":19567.0,"dr":0.0018,"sa":0.3792},{"date":"2023-04-17","o":6448.0,"h":6560.0,"l":6418.5,"c":6530.5,"v":8730.0,"dr":0.0148,"sa":0.3789},{"date":"2023-04-18","o":6573.0,"h":6799.0,"l":6554.0,"c":6782.5,"v":14039.0,"dr":0.0386,"sa":0.3802},{"date":"2023-04-19","o":6800.0,"h":6960.0,"l":6763.0,"c":6856.5,"v":21490.0,"dr":0.0109,"sa":0.3795},{"date":"2023-04-20","o":6900.0,"h":6955.0,"l":6746.0,"c":6909.0,"v":10935.0,"dr":0.0077,"sa":0.3785},{"date":"2023-04-21","o":6926.0,"h":7227.5,"l":6840.0,"c":7196.5,"v":23670.0,"dr":0.0416,"sa":0.3798},{"date":"2023-04-24","o":7225.0,"h":7326.0,"l":7002.0,"c":7314.5,"v":18701.0,"dr":0.0164,"sa":0.38},{"date":"2023-04-25","o":7314.0,"h":7563.0,"l":7220.0,"c":7222.5,"v":31419.0,"dr":-0.0126,"sa":0.3798},{"date":"2023-04-26","o":7370.0,"h":7370.0,"l":7073.5,"c":7334.0,"v":20016.0,"dr":0.0154,"sa":0.379},{"date":"2023-04-27","o":7495.5,"h":7495.5,"l":7268.5,"c":7333.5,"v":39994.0,"dr":-0.0001,"sa":0.379},{"date":"2023-04-28","o":7423.5,"h":7423.5,"l":7240.5,"c":7328.5,"v":17060.0,"dr":-0.0007,"sa":0.3785},{"date":"2023-05-02","o":7500.0,"h":7500.0,"l":7256.0,"c":7349.0,"v":16492.0,"dr":0.0028,"sa":0.3767},{"date":"2023-05-03","o":7460.0,"h":7460.0,"l":7100.0,"c":7123.0,"v":20864.0,"dr":-0.0308,"sa":0.3771},{"date":"2023-05-04","o":7166.0,"h":7185.0,"l":7071.0,"c":7120.0,"v":8911.0,"dr":-0.0004,"sa":0.377},{"date":"2023-05-05","o":7120.0,"h":7382.5,"l":7120.0,"c":7372.5,"v":8219.0,"dr":0.0355,"sa":0.3782},{"date":"2023-05-08","o":7380.0,"h":7417.5,"l":7302.5,"c":7406.5,"v":27496.0,"dr":0.0046,"sa":0.3781},{"date":"2023-05-09","o":7416.0,"h":7416.0,"l":7260.0,"c":7288.0,"v":20571.0,"dr":-0.016,"sa":0.3785},{"date":"2023-05-10","o":7350.0,"h":7381.5,"l":7229.5,"c":7327.5,"v":12013.0,"dr":0.0054,"sa":0.3782},{"date":"2023-05-11","o":7348.5,"h":7436.5,"l":7305.0,"c":7395.0,"v":19979.0,"dr":0.0092,"sa":0.3772},{"date":"2023-05-12","o":7420.0,"h":7630.0,"l":7356.0,"c":7617.0,"v":13235.0,"dr":0.03,"sa":0.378},{"date":"2023-05-15","o":7635.0,"h":7728.0,"l":7556.5,"c":7724.0,"v":17930.0,"dr":0.014,"sa":0.3755},{"date":"2023-05-16","o":7781.5,"h":7960.0,"l":7740.0,"c":7902.5,"v":21133.0,"dr":0.0231,"sa":0.3745},{"date":"2023-05-17","o":7960.5,"h":8019.5,"l":7910.0,"c":8010.5,"v":18757.0,"dr":0.0137,"sa":0.3742},{"date":"2023-05-18","o":8110.0,"h":8367.0,"l":8064.0,"c":8346.5,"v":26487.0,"dr":0.0419,"sa":0.3758},{"date":"2023-05-19","o":8440.5,"h":8440.5,"l":8282.0,"c":8298.5,"v":19417.0,"dr":-0.0058,"sa":0.3733},{"date":"2023-05-22","o":8400.0,"h":8400.0,"l":8262.0,"c":8317.5,"v":18679.0,"dr":0.0023,"sa":0.3733},{"date":"2023-05-23","o":8320.0,"h":8347.0,"l":8205.5,"c":8237.5,"v":18097.0,"dr":-0.0096,"sa":0.37},{"date":"2023-05-24","o":8264.5,"h":8264.5,"l":8100.0,"c":8158.5,"v":35505.0,"dr":-0.0096,"sa":0.3699},{"date":"2023-05-29","o":8300.0,"h":8792.0,"l":8300.0,"c":8663.5,"v":6933.0,"dr":0.0619,"sa":0.3722},{"date":"2023-05-30","o":8731.0,"h":8731.0,"l":8473.5,"c":8524.5,"v":50582.0,"dr":-0.016,"sa":0.3728},{"date":"2023-05-31","o":8550.0,"h":8550.0,"l":8462.0,"c":8510.0,"v":22468.0,"dr":-0.0017,"sa":0.3692},{"date":"2023-06-01","o":8601.0,"h":8770.0,"l":8518.0,"c":8725.0,"v":17361.0,"dr":0.0253,"sa":0.3696},{"date":"2023-06-02","o":8819.5,"h":8820.0,"l":8693.5,"c":8807.0,"v":17167.0,"dr":0.0094,"sa":0.3674},{"date":"2023-06-05","o":8890.5,"h":8900.0,"l":8777.5,"c":8812.5,"v":14719.0,"dr":0.0006,"sa":0.3672},{"date":"2023-06-06","o":8850.0,"h":8850.0,"l":8730.5,"c":8773.0,"v":10153.0,"dr":-0.0045,"sa":0.367},{"date":"2023-06-07","o":8773.0,"h":8810.0,"l":8590.0,"c":8610.0,"v":17980.0,"dr":-0.0186,"sa":0.3674},{"date":"2023-06-08","o":8700.0,"h":8820.0,"l":8600.0,"c":8807.5,"v":15541.0,"dr":0.0229,"sa":0.3657},{"date":"2023-06-09","o":8931.5,"h":8956.5,"l":8816.0,"c":8847.5,"v":20556.0,"dr":0.0045,"sa":0.3652},{"date":"2023-06-12","o":8888.0,"h":9037.0,"l":8828.0,"c":9019.0,"v":30372.0,"dr":0.0194,"sa":0.3652},{"date":"2023-06-13","o":9028.0,"h":9125.0,"l":9020.0,"c":9093.5,"v":22284.0,"dr":0.0083,"sa":0.3641},{"date":"2023-06-14","o":9195.0,"h":9195.0,"l":9045.0,"c":9115.5,"v":14425.0,"dr":0.0024,"sa":0.364},{"date":"2023-06-15","o":9236.0,"h":9403.5,"l":9200.0,"c":9380.0,"v":11801.0,"dr":0.029,"sa":0.3646},{"date":"2023-06-16","o":9487.0,"h":9487.0,"l":9300.0,"c":9323.5,"v":11190.0,"dr":-0.006,"sa":0.3636},{"date":"2023-06-21","o":9282.5,"h":9282.5,"l":9063.5,"c":9172.5,"v":27369.0,"dr":-0.0162,"sa":0.3642},{"date":"2023-06-22","o":9200.0,"h":9387.0,"l":9180.0,"c":9365.0,"v":14664.0,"dr":0.021,"sa":0.3645},{"date":"2023-06-23","o":9325.5,"h":9449.0,"l":9230.5,"c":9410.0,"v":13259.0,"dr":0.0048,"sa":0.3644},{"date":"2023-06-26","o":9496.0,"h":9496.0,"l":9126.0,"c":9143.0,"v":20906.0,"dr":-0.0284,"sa":0.3656},{"date":"2023-06-27","o":9143.0,"h":9300.0,"l":9141.0,"c":9259.5,"v":12733.0,"dr":0.0127,"sa":0.3655},{"date":"2023-06-28","o":9275.0,"h":9339.5,"l":9155.0,"c":9178.5,"v":21780.0,"dr":-0.0087,"sa":0.3657},{"date":"2023-06-29","o":9200.0,"h":9295.5,"l":9143.5,"c":9203.0,"v":19921.0,"dr":0.0027,"sa":0.3657},{"date":"2023-06-30","o":9350.0,"h":9491.0,"l":9339.5,"c":9475.0,"v":20030.0,"dr":0.0296,"sa":0.3665},{"date":"2023-07-03","o":9500.0,"h":9699.0,"l":9350.0,"c":9517.5,"v":20678.0,"dr":0.0045,"sa":0.3653},{"date":"2023-07-04","o":9750.0,"h":9895.0,"l":9530.0,"c":9639.0,"v":10336.0,"dr":0.0128,"sa":0.3643},{"date":"2023-07-05","o":9850.0,"h":9850.0,"l":9415.5,"c":9455.0,"v":17046.0,"dr":-0.0191,"sa":0.3645},{"date":"2023-07-06","o":9432.5,"h":9487.5,"l":9330.0,"c":9475.0,"v":13119.0,"dr":0.0021,"sa":0.3643},{"date":"2023-07-07","o":9565.0,"h":9565.0,"l":9447.0,"c":9472.5,"v":8479.0,"dr":-0.0003,"sa":0.3635},{"date":"2023-07-10","o":9460.5,"h":9474.0,"l":9347.5,"c":9422.5,"v":9775.0,"dr":-0.0053,"sa":0.3631},{"date":"2023-07-11","o":9435.5,"h":9485.0,"l":9398.0,"c":9479.5,"v":10554.0,"dr":0.006,"sa":0.363},{"date":"2023-07-12","o":9558.0,"h":9652.5,"l":9558.0,"c":9630.5,"v":9066.0,"dr":0.0159,"sa":0.3632},{"date":"2023-07-13","o":9760.5,"h":10000.0,"l":9739.5,"c":9994.0,"v":15788.0,"dr":0.0377,"sa":0.3647},{"date":"2023-07-14","o":9999.0,"h":10274.0,"l":9999.0,"c":10234.0,"v":21697.0,"dr":0.024,"sa":0.3652},{"date":"2023-07-17","o":10236.0,"h":10306.0,"l":10147.5,"c":10211.5,"v":13903.0,"dr":-0.0022,"sa":0.3592},{"date":"2023-07-18","o":10214.0,"h":10220.0,"l":10121.0,"c":10191.5,"v":12040.0,"dr":-0.002,"sa":0.3574},{"date":"2023-07-19","o":10250.0,"h":10250.0,"l":10140.0,"c":10190.0,"v":10719.0,"dr":-0.0001,"sa":0.3571},{"date":"2023-07-20","o":10201.0,"h":10201.0,"l":9964.5,"c":9998.0,"v":28920.0,"dr":-0.0188,"sa":0.3488},{"date":"2023-07-21","o":10104.0,"h":10104.0,"l":9960.0,"c":10052.5,"v":10517.0,"dr":0.0055,"sa":0.3483},{"date":"2023-07-24","o":10094.0,"h":10094.0,"l":9943.0,"c":10059.0,"v":19244.0,"dr":0.0006,"sa":0.3463},{"date":"2023-07-25","o":10188.0,"h":10294.0,"l":10125.0,"c":10281.0,"v":13800.0,"dr":0.0221,"sa":0.3447},{"date":"2023-07-26","o":10268.0,"h":10300.0,"l":10181.0,"c":10235.0,"v":14505.0,"dr":-0.0045,"sa":0.3447},{"date":"2023-07-27","o":10392.0,"h":10518.0,"l":10224.5,"c":10262.0,"v":15103.0,"dr":0.0026,"sa":0.3442},{"date":"2023-07-28","o":10444.0,"h":10521.5,"l":10390.0,"c":10486.5,"v":19121.0,"dr":0.0219,"sa":0.3438},{"date":"2023-07-31","o":10541.0,"h":10606.0,"l":10461.0,"c":10573.0,"v":15648.0,"dr":0.0082,"sa":0.3438},{"date":"2023-08-01","o":10648.0,"h":10768.0,"l":10606.0,"c":10751.0,"v":16050.0,"dr":0.0168,"sa":0.3419},{"date":"2023-08-02","o":10690.0,"h":10806.5,"l":10552.0,"c":10626.5,"v":49546.0,"dr":-0.0116,"sa":0.3412},{"date":"2023-08-03","o":5596.5,"h":5655.5,"l":5521.5,"c":5652.0,"v":7327.0,"dr":-0.4681,"sa":0.576},{"date":"2023-08-04","o":11240.0,"h":11240.0,"l":10810.0,"c":10882.5,"v":35894.0,"dr":0.9254,"sa":1.0879},{"date":"2023-08-07","o":10900.0,"h":11240.0,"l":10900.0,"c":11202.0,"v":18535.0,"dr":0.0294,"sa":1.0882},{"date":"2023-08-08","o":11217.5,"h":11290.0,"l":11074.0,"c":11120.5,"v":22252.0,"dr":-0.0073,"sa":1.0883},{"date":"2023-08-09","o":11172.0,"h":11176.0,"l":10847.0,"c":10901.5,"v":23491.0,"dr":-0.0197,"sa":1.0879},{"date":"2023-08-10","o":11000.0,"h":11216.5,"l":10994.0,"c":11027.5,"v":21241.0,"dr":0.0116,"sa":1.0864},{"date":"2023-08-11","o":11084.0,"h":11200.0,"l":10838.0,"c":11017.5,"v":35586.0,"dr":-0.0009,"sa":1.0841},{"date":"2023-08-14","o":11534.0,"h":12481.5,"l":11534.0,"c":12131.5,"v":15863.0,"dr":0.1011,"sa":1.0879},{"date":"2023-08-15","o":12500.0,"h":12888.0,"l":12131.5,"c":12855.5,"v":16429.0,"dr":0.0597,"sa":1.0891},{"date":"2023-08-16","o":13350.0,"h":13350.0,"l":12901.0,"c":13111.0,"v":17579.0,"dr":0.0199,"sa":1.0891},{"date":"2023-08-17","o":13151.0,"h":13635.0,"l":13086.0,"c":13359.5,"v":29457.0,"dr":0.019,"sa":1.089},{"date":"2023-08-18","o":13332.0,"h":13399.5,"l":13136.0,"c":13381.0,"v":19406.0,"dr":0.0016,"sa":1.0883},{"date":"2023-08-22","o":13526.0,"h":14000.0,"l":13464.5,"c":13559.5,"v":22454.0,"dr":0.0133,"sa":1.0883},{"date":"2023-08-23","o":13736.0,"h":14000.0,"l":13640.0,"c":13855.0,"v":13930.0,"dr":0.0218,"sa":1.0884},{"date":"2023-08-24","o":13925.5,"h":13925.5,"l":13668.0,"c":13774.0,"v":21487.0,"dr":-0.0058,"sa":1.0881},{"date":"2023-08-25","o":13910.0,"h":14070.0,"l":13775.0,"c":14043.0,"v":11407.0,"dr":0.0195,"sa":1.088},{"date":"2023-08-28","o":14100.0,"h":14459.0,"l":14100.0,"c":14403.5,"v":16315.0,"dr":0.0257,"sa":1.0881},{"date":"2023-08-29","o":14500.0,"h":15081.5,"l":14500.0,"c":15046.0,"v":31377.0,"dr":0.0446,"sa":1.0887},{"date":"2023-08-30","o":15166.0,"h":15287.0,"l":14800.0,"c":15073.5,"v":27335.0,"dr":0.0018,"sa":1.0887},{"date":"2023-08-31","o":15250.0,"h":15260.5,"l":14700.0,"c":14739.0,"v":20633.0,"dr":-0.0222,"sa":1.0889},{"date":"2023-09-01","o":14800.0,"h":14860.0,"l":14365.5,"c":14498.5,"v":17576.0,"dr":-0.0163,"sa":1.0891},{"date":"2023-09-04","o":15000.0,"h":15285.0,"l":14605.0,"c":14733.0,"v":7279.0,"dr":0.0162,"sa":1.0883},{"date":"2023-09-05","o":14459.0,"h":14459.0,"l":14122.5,"c":14397.5,"v":16145.0,"dr":-0.0228,"sa":1.0887},{"date":"2023-09-06","o":14400.0,"h":14412.5,"l":14202.0,"c":14288.0,"v":10751.0,"dr":-0.0076,"sa":1.0887},{"date":"2023-09-07","o":14214.0,"h":14240.5,"l":13722.0,"c":13744.0,"v":16973.0,"dr":-0.0381,"sa":1.0897},{"date":"2023-09-08","o":13900.0,"h":13900.0,"l":13641.0,"c":13752.0,"v":19011.0,"dr":0.0006,"sa":1.0883},{"date":"2023-09-11","o":13804.0,"h":13901.0,"l":13672.0,"c":13884.5,"v":40461.0,"dr":0.0096,"sa":1.0882},{"date":"2023-09-12","o":14100.0,"h":14100.0,"l":13762.5,"c":13798.0,"v":11572.0,"dr":-0.0062,"sa":1.0882},{"date":"2023-09-13","o":13944.0,"h":13985.0,"l":13775.0,"c":13850.0,"v":12983.0,"dr":0.0038,"sa":1.0882},{"date":"2023-09-14","o":14000.0,"h":14100.0,"l":13850.0,"c":13982.0,"v":14868.0,"dr":0.0095,"sa":1.0877},{"date":"2023-09-15","o":13948.0,"h":13948.0,"l":13608.5,"c":13688.5,"v":9393.0,"dr":-0.021,"sa":1.0875},{"date":"2023-09-18","o":13200.0,"h":13700.0,"l":13200.0,"c":13601.0,"v":15282.0,"dr":-0.0064,"sa":1.0875},{"date":"2023-09-19","o":13601.0,"h":13658.5,"l":13458.0,"c":13615.5,"v":15121.0,"dr":0.0011,"sa":1.0875},{"date":"2023-09-20","o":13615.5,"h":13732.0,"l":13519.5,"c":13550.5,"v":8679.0,"dr":-0.0048,"sa":1.0876},{"date":"2023-09-21","o":13499.0,"h":13605.5,"l":13288.0,"c":13429.5,"v":10634.0,"dr":-0.0089,"sa":1.0877},{"date":"2023-09-22","o":13500.0,"h":13563.0,"l":13446.0,"c":13496.0,"v":9514.0,"dr":0.005,"sa":1.0877},{"date":"2023-09-25","o":13500.0,"h":13684.5,"l":13440.5,"c":13643.0,"v":17865.0,"dr":0.0109,"sa":1.0861},{"date":"2023-09-26","o":13700.0,"h":13825.0,"l":13536.0,"c":13745.5,"v":28850.0,"dr":0.0075,"sa":1.0861},{"date":"2023-09-27","o":13726.0,"h":14089.5,"l":13726.0,"c":13991.5,"v":27289.0,"dr":0.0179,"sa":1.0858},{"date":"2023-09-28","o":14500.0,"h":14757.5,"l":14122.5,"c":14680.0,"v":29567.0,"dr":0.0492,"sa":1.0867},{"date":"2023-09-29","o":14967.0,"h":15062.0,"l":14447.5,"c":14764.5,"v":22622.0,"dr":0.0058,"sa":1.0866},{"date":"2023-10-02","o":14876.0,"h":15124.0,"l":14854.0,"c":14971.5,"v":24213.0,"dr":0.014,"sa":1.0864},{"date":"2023-10-03","o":15000.0,"h":15045.5,"l":14960.0,"c":14950.0,"v":229.0,"dr":-0.0014,"sa":1.0864},{"date":"2023-10-04","o":15532.5,"h":16304.0,"l":15380.0,"c":16934.0,"v":68304.0,"dr":0.1327,"sa":1.0937},{"date":"2023-10-05","o":16850.0,"h":16950.0,"l":15805.0,"c":15976.5,"v":56992.0,"dr":-0.0565,"sa":1.0952},{"date":"2023-10-06","o":16043.5,"h":16393.0,"l":15426.0,"c":16254.5,"v":52654.0,"dr":0.0174,"sa":1.0952},{"date":"2023-10-09","o":16254.5,"h":16476.0,"l":15800.0,"c":16188.0,"v":33671.0,"dr":-0.0041,"sa":1.0951},{"date":"2023-10-10","o":16835.5,"h":18156.0,"l":16500.0,"c":17481.5,"v":65186.0,"dr":0.0799,"sa":1.0974},{"date":"2023-10-11","o":18299.0,"h":18299.0,"l":16424.5,"c":17242.0,"v":64750.0,"dr":-0.0137,"sa":1.097},{"date":"2023-10-12","o":17900.0,"h":18104.0,"l":17300.0,"c":17662.0,"v":50853.0,"dr":0.0244,"sa":1.0971},{"date":"2023-10-17","o":18000.0,"h":18368.0,"l":17500.0,"c":17772.5,"v":32860.0,"dr":0.0063,"sa":1.0971},{"date":"2023-10-18","o":17800.0,"h":18049.5,"l":17200.0,"c":17214.0,"v":37356.0,"dr":-0.0314,"sa":1.0973},{"date":"2023-10-19","o":17500.0,"h":17747.0,"l":16914.5,"c":16916.5,"v":42966.0,"dr":-0.0173,"sa":1.0971},{"date":"2023-10-20","o":17600.0,"h":18800.0,"l":17400.0,"c":18613.0,"v":49203.0,"dr":0.1003,"sa":1.0985},{"date":"2023-10-23","o":17800.0,"h":17893.0,"l":15848.0,"c":16838.5,"v":17419.0,"dr":-0.0953,"sa":1.1034},{"date":"2023-10-24","o":16800.0,"h":17291.0,"l":15445.0,"c":15824.0,"v":19578.0,"dr":-0.0602,"sa":1.1049},{"date":"2023-10-25","o":15850.0,"h":15940.0,"l":14586.5,"c":15538.5,"v":18000.0,"dr":-0.018,"sa":1.1045},{"date":"2023-10-26","o":15600.0,"h":15849.0,"l":14704.5,"c":15050.0,"v":11076.0,"dr":-0.0314,"sa":1.1052},{"date":"2023-10-27","o":15050.0,"h":15340.0,"l":14700.5,"c":14864.5,"v":9362.0,"dr":-0.0123,"sa":1.1053},{"date":"2023-10-30","o":14864.5,"h":15235.5,"l":14659.5,"c":14919.5,"v":10953.0,"dr":0.0037,"sa":1.1052},{"date":"2023-10-31","o":14350.0,"h":16000.0,"l":14350.0,"c":15363.5,"v":8103.0,"dr":0.0298,"sa":1.1054},{"date":"2023-11-01","o":15500.0,"h":15818.5,"l":15000.0,"c":15755.0,"v":19493.0,"dr":0.0255,"sa":1.1054},{"date":"2023-11-02","o":16250.0,"h":16292.0,"l":15812.5,"c":16068.5,"v":18317.0,"dr":0.0199,"sa":1.1049},{"date":"2023-11-03","o":16300.0,"h":16499.5,"l":15836.5,"c":16017.5,"v":17335.0,"dr":-0.0032,"sa":1.1044},{"date":"2023-11-07","o":16000.0,"h":16649.5,"l":15750.0,"c":16013.0,"v":16392.0,"dr":-0.0003,"sa":1.1043},{"date":"2023-11-08","o":16013.0,"h":16489.5,"l":14887.0,"c":15440.0,"v":8619.0,"dr":-0.0358,"sa":1.105},{"date":"2023-11-09","o":15450.0,"h":16163.0,"l":15450.0,"c":16074.0,"v":16768.0,"dr":0.0411,"sa":1.1054},{"date":"2023-11-10","o":16100.0,"h":16791.0,"l":15900.5,"c":16564.0,"v":27831.0,"dr":0.0305,"sa":1.1052},{"date":"2023-11-13","o":16900.0,"h":17000.0,"l":16250.0,"c":16550.5,"v":65444.0,"dr":-0.0008,"sa":1.1045},{"date":"2023-11-14","o":17197.0,"h":17197.0,"l":16600.0,"c":16845.5,"v":39184.0,"dr":0.0178,"sa":1.1043},{"date":"2023-11-15","o":17292.0,"h":17292.0,"l":16750.0,"c":16795.0,"v":62748.0,"dr":-0.003,"sa":1.1043},{"date":"2023-11-16","o":17000.0,"h":17175.0,"l":16526.5,"c":16743.5,"v":44091.0,"dr":-0.0031,"sa":1.1044},{"date":"2023-11-17","o":16750.0,"h":17288.5,"l":16338.5,"c":16947.5,"v":58985.0,"dr":0.0122,"sa":1.1044},{"date":"2023-11-21","o":17500.0,"h":18245.0,"l":15703.0,"c":17062.5,"v":46585.0,"dr":0.0068,"sa":1.1041},{"date":"2023-11-22","o":17070.0,"h":18947.0,"l":16500.0,"c":18096.0,"v":39738.0,"dr":0.0606,"sa":1.1028},{"date":"2023-11-23","o":18511.0,"h":18650.0,"l":18000.0,"c":18560.0,"v":7100.0,"dr":0.0256,"sa":1.1028},{"date":"2023-11-24","o":18800.0,"h":18931.0,"l":17251.0,"c":17830.5,"v":16422.0,"dr":-0.0393,"sa":1.1037},{"date":"2023-11-27","o":18000.0,"h":18530.0,"l":16200.0,"c":16912.5,"v":18727.0,"dr":-0.0515,"sa":1.1047},{"date":"2023-11-28","o":16900.0,"h":17015.0,"l":15500.0,"c":16410.5,"v":17959.0,"dr":-0.0297,"sa":1.1053},{"date":"2023-11-29","o":16450.0,"h":16960.0,"l":15851.5,"c":16041.5,"v":10020.0,"dr":-0.0225,"sa":1.1055},{"date":"2023-11-30","o":16100.0,"h":16298.5,"l":15586.0,"c":16216.0,"v":12008.0,"dr":0.0109,"sa":1.1055},{"date":"2023-12-01","o":16500.0,"h":17800.0,"l":16302.0,"c":17575.0,"v":20077.0,"dr":0.0838,"sa":1.1081},{"date":"2023-12-04","o":17575.0,"h":17950.0,"l":16790.0,"c":16995.0,"v":10813.0,"dr":-0.033,"sa":1.1087},{"date":"2023-12-05","o":17000.0,"h":17637.5,"l":16715.0,"c":17600.0,"v":20962.0,"dr":0.0356,"sa":1.1091},{"date":"2023-12-06","o":17500.0,"h":18196.0,"l":16701.0,"c":18088.5,"v":22298.0,"dr":0.0278,"sa":1.1092},{"date":"2023-12-07","o":18242.0,"h":19661.0,"l":18100.0,"c":19308.0,"v":37476.0,"dr":0.0674,"sa":1.1094},{"date":"2023-12-11","o":19500.0,"h":21000.0,"l":19056.0,"c":19795.0,"v":16986.0,"dr":0.0252,"sa":1.1095},{"date":"2023-12-12","o":20000.0,"h":20799.5,"l":19800.0,"c":20790.0,"v":22097.0,"dr":0.0503,"sa":1.1096},{"date":"2023-12-13","o":21000.0,"h":22200.0,"l":19002.0,"c":20642.0,"v":24835.0,"dr":-0.0071,"sa":1.1097},{"date":"2023-12-14","o":20701.0,"h":21397.5,"l":19939.5,"c":20487.0,"v":29064.0,"dr":-0.0075,"sa":1.1098},{"date":"2023-12-15","o":20507.0,"h":20836.0,"l":19942.0,"c":20162.0,"v":28167.0,"dr":-0.0159,"sa":1.11},{"date":"2023-12-18","o":20149.5,"h":20149.5,"l":18901.0,"c":19299.0,"v":27702.0,"dr":-0.0428,"sa":1.1111},{"date":"2023-12-19","o":19299.0,"h":19955.0,"l":19152.0,"c":19390.0,"v":16646.0,"dr":0.0047,"sa":1.1109},{"date":"2023-12-20","o":19400.0,"h":19700.0,"l":19000.0,"c":19077.0,"v":14961.0,"dr":-0.0161,"sa":1.1111},{"date":"2023-12-21","o":19500.0,"h":19630.0,"l":18677.0,"c":19311.0,"v":13848.0,"dr":0.0123,"sa":1.1111},{"date":"2023-12-22","o":19390.0,"h":19612.0,"l":19000.5,"c":19183.5,"v":18054.0,"dr":-0.0066,"sa":1.1108},{"date":"2023-12-26","o":19186.0,"h":19948.0,"l":18339.5,"c":18510.0,"v":24249.0,"dr":-0.0351,"sa":1.1113},{"date":"2023-12-27","o":18510.0,"h":18834.5,"l":17771.5,"c":17844.0,"v":26144.0,"dr":-0.036,"sa":1.1119},{"date":"2023-12-28","o":17950.0,"h":19586.5,"l":17950.0,"c":19406.0,"v":34762.0,"dr":0.0875,"sa":1.1145},{"date":"2023-12-29","o":20182.0,"h":20400.0,"l":19127.5,"c":19990.5,"v":14575.0,"dr":0.0301,"sa":1.1147},{"date":"2024-01-02","o":20200.0,"h":20789.0,"l":19425.5,"c":20076.0,"v":15865.0,"dr":0.0043,"sa":1.1146},{"date":"2024-01-03","o":20080.0,"h":20950.0,"l":19610.5,"c":20890.0,"v":18874.0,"dr":0.0405,"sa":1.1146},{"date":"2024-01-04","o":21000.0,"h":21649.5,"l":20560.0,"c":21603.5,"v":17003.0,"dr":0.0342,"sa":1.1148},{"date":"2024-01-05","o":21700.0,"h":22784.0,"l":21605.0,"c":22776.5,"v":27325.0,"dr":0.0543,"sa":1.1157},{"date":"2024-01-08","o":22700.0,"h":24320.0,"l":22650.0,"c":24248.5,"v":34933.0,"dr":0.0646,"sa":1.1171},{"date":"2024-01-09","o":24251.0,"h":25218.5,"l":24068.5,"c":24304.0,"v":27177.0,"dr":0.0023,"sa":1.1171},{"date":"2024-01-10","o":24564.0,"h":25230.0,"l":24010.5,"c":24258.5,"v":18879.0,"dr":-0.0019,"sa":1.1172},{"date":"2024-01-11","o":24400.0,"h":24721.0,"l":23300.0,"c":23535.5,"v":19094.0,"dr":-0.0298,"sa":1.1178},{"date":"2024-01-12","o":23100.0,"h":24285.0,"l":22891.5,"c":23416.0,"v":22892.0,"dr":-0.0051,"sa":1.1178},{"date":"2024-01-15","o":23440.0,"h":24650.0,"l":23300.0,"c":24264.5,"v":8779.0,"dr":0.0362,"sa":1.1181},{"date":"2024-01-16","o":24900.0,"h":25022.5,"l":23606.0,"c":24823.0,"v":21646.0,"dr":0.023,"sa":1.1179},{"date":"2024-01-17","o":25180.0,"h":26120.0,"l":24824.0,"c":25889.5,"v":25870.0,"dr":0.043,"sa":1.1184},{"date":"2024-01-18","o":26000.0,"h":27116.5,"l":25946.5,"c":26510.5,"v":39881.0,"dr":0.024,"sa":1.1183},{"date":"2024-01-19","o":26700.0,"h":27585.0,"l":26600.0,"c":27508.0,"v":16211.0,"dr":0.0376,"sa":1.1187},{"date":"2024-01-22","o":28500.0,"h":28500.0,"l":27378.5,"c":27618.0,"v":21983.0,"dr":0.004,"sa":1.1186},{"date":"2024-01-23","o":28200.0,"h":28345.0,"l":26973.0,"c":27183.5,"v":11485.0,"dr":-0.0157,"sa":1.1186},{"date":"2024-01-24","o":27829.0,"h":27899.5,"l":27100.0,"c":27898.0,"v":15756.0,"dr":0.0263,"sa":1.1187},{"date":"2024-01-25","o":28000.0,"h":28600.0,"l":27167.5,"c":27306.5,"v":30296.0,"dr":-0.0212,"sa":1.1189},{"date":"2024-01-26","o":28000.0,"h":28000.0,"l":26073.0,"c":26371.5,"v":61242.0,"dr":-0.0342,"sa":1.1197},{"date":"2024-01-29","o":26373.0,"h":27000.0,"l":26350.0,"c":26993.0,"v":17697.0,"dr":0.0236,"sa":1.119},{"date":"2024-01-30","o":27000.0,"h":27477.5,"l":26710.0,"c":26993.0,"v":35538.0,"dr":0.0,"sa":1.1188},{"date":"2024-01-31","o":26950.0,"h":26977.0,"l":25755.0,"c":26250.0,"v":19315.0,"dr":-0.0275,"sa":1.1185},{"date":"2024-02-01","o":26190.5,"h":27341.5,"l":26064.0,"c":27251.5,"v":19868.0,"dr":0.0382,"sa":1.1186},{"date":"2024-02-02","o":27500.0,"h":28201.0,"l":27406.5,"c":27800.5,"v":18532.0,"dr":0.0201,"sa":1.1185},{"date":"2024-02-06","o":27671.5,"h":27800.0,"l":26647.0,"c":26714.5,"v":11542.0,"dr":-0.0391,"sa":1.1195},{"date":"2024-02-07","o":26900.0,"h":27997.5,"l":26900.0,"c":27401.5,"v":20793.0,"dr":0.0257,"sa":1.1195},{"date":"2024-02-08","o":27650.0,"h":27650.0,"l":27000.0,"c":27000.0,"v":35312.0,"dr":-0.0147,"sa":1.1197},{"date":"2024-02-09","o":27073.5,"h":28300.0,"l":26915.5,"c":26989.0,"v":22979.0,"dr":-0.0004,"sa":1.1194},{"date":"2024-02-14","o":26991.5,"h":26991.5,"l":25159.5,"c":25541.5,"v":42488.0,"dr":-0.0536,"sa":1.1211},{"date":"2024-02-15","o":25549.0,"h":26400.0,"l":24960.5,"c":25096.5,"v":13887.0,"dr":-0.0174,"sa":1.1213},{"date":"2024-02-16","o":25120.0,"h":25494.0,"l":23646.5,"c":24077.0,"v":14442.0,"dr":-0.0406,"sa":1.122},{"date":"2024-02-19","o":24087.0,"h":25507.0,"l":23520.0,"c":25037.5,"v":8567.0,"dr":0.0399,"sa":1.1223},{"date":"2024-02-20","o":25000.0,"h":25005.5,"l":23650.0,"c":24116.0,"v":14296.0,"dr":-0.0368,"sa":1.1229},{"date":"2024-02-21","o":24238.5,"h":24238.5,"l":23500.0,"c":23500.0,"v":33766.0,"dr":-0.0255,"sa":1.1233},{"date":"2024-02-22","o":24400.0,"h":24574.0,"l":23594.0,"c":24028.0,"v":12372.0,"dr":0.0225,"sa":1.1232},{"date":"2024-02-23","o":24080.0,"h":24509.5,"l":23835.5,"c":24520.5,"v":51446.0,"dr":0.0205,"sa":1.1232},{"date":"2024-02-26","o":24499.0,"h":24521.0,"l":23500.0,"c":23956.0,"v":7853.0,"dr":-0.023,"sa":1.1235},{"date":"2024-02-27","o":23960.0,"h":24119.0,"l":23692.5,"c":23863.0,"v":14501.0,"dr":-0.0039,"sa":1.1236},{"date":"2024-02-28","o":23863.0,"h":24521.0,"l":23196.5,"c":23377.0,"v":18314.0,"dr":-0.0204,"sa":1.1239},{"date":"2024-02-29","o":23500.0,"h":23887.0,"l":23324.5,"c":23559.5,"v":20126.0,"dr":0.0078,"sa":1.1239},{"date":"2024-03-01","o":24300.0,"h":24474.0,"l":23500.0,"c":24263.5,"v":21353.0,"dr":0.0299,"sa":1.124},{"date":"2024-03-04","o":24264.0,"h":24531.5,"l":23482.5,"c":23776.0,"v":13363.0,"dr":-0.0201,"sa":1.1242},{"date":"2024-03-05","o":23700.0,"h":23700.0,"l":22618.5,"c":22639.5,"v":17344.0,"dr":-0.0478,"sa":1.1251},{"date":"2024-03-06","o":22642.0,"h":23150.0,"l":22122.0,"c":22430.5,"v":17617.0,"dr":-0.0092,"sa":1.1252},{"date":"2024-03-07","o":22400.0,"h":23040.0,"l":22334.5,"c":22955.0,"v":14916.0,"dr":0.0234,"sa":1.125},{"date":"2024-03-08","o":23400.0,"h":23400.0,"l":22761.5,"c":23205.0,"v":16548.0,"dr":0.0109,"sa":1.125},{"date":"2024-03-11","o":23205.0,"h":23205.0,"l":22300.0,"c":22303.0,"v":14727.0,"dr":-0.0389,"sa":1.126},{"date":"2024-03-12","o":23000.0,"h":24380.0,"l":22500.0,"c":23798.0,"v":21883.0,"dr":0.067,"sa":1.1274},{"date":"2024-03-13","o":24000.0,"h":24090.5,"l":23114.0,"c":23191.0,"v":13706.0,"dr":-0.0255,"sa":1.1279},{"date":"2024-03-14","o":23260.0,"h":23479.5,"l":23052.5,"c":23228.0,"v":12687.0,"dr":0.0016,"sa":1.1278},{"date":"2024-03-15","o":23305.0,"h":23334.5,"l":22877.5,"c":23300.0,"v":11944.0,"dr":0.0031,"sa":1.1278},{"date":"2024-03-18","o":23200.0,"h":23727.0,"l":23200.0,"c":23672.5,"v":13810.0,"dr":0.016,"sa":1.1277},{"date":"2024-03-19","o":23689.5,"h":23858.5,"l":23315.0,"c":23816.0,"v":25394.0,"dr":0.0061,"sa":1.1277},{"date":"2024-03-20","o":23816.0,"h":24440.0,"l":23782.0,"c":24363.5,"v":14041.0,"dr":0.023,"sa":1.1278},{"date":"2024-03-21","o":25180.0,"h":25180.0,"l":24462.5,"c":24460.0,"v":24797.0,"dr":0.004,"sa":1.1277},{"date":"2024-03-22","o":24535.0,"h":24629.0,"l":24319.0,"c":24513.5,"v":11710.0,"dr":0.0022,"sa":1.1277},{"date":"2024-03-25","o":25000.0,"h":25000.0,"l":24001.0,"c":24078.0,"v":25717.0,"dr":-0.0178,"sa":1.128},{"date":"2024-03-26","o":24001.0,"h":24655.0,"l":24001.0,"c":24327.0,"v":13144.0,"dr":0.0103,"sa":1.128},{"date":"2024-03-27","o":24995.5,"h":24995.5,"l":23936.0,"c":24150.5,"v":17816.0,"dr":-0.0073,"sa":1.1276},{"date":"2024-04-03","o":24100.0,"h":24267.5,"l":23559.5,"c":23706.5,"v":15081.0,"dr":-0.0184,"sa":1.1279},{"date":"2024-04-04","o":23711.0,"h":24318.0,"l":22940.0,"c":22953.5,"v":15555.0,"dr":-0.0318,"sa":1.1286},{"date":"2024-04-05","o":23052.0,"h":23230.5,"l":22599.0,"c":23160.5,"v":15497.0,"dr":0.009,"sa":1.1286},{"date":"2024-04-08","o":23000.0,"h":23261.5,"l":22690.5,"c":22800.0,"v":15837.0,"dr":-0.0156,"sa":1.1285},{"date":"2024-04-09","o":22614.5,"h":23102.5,"l":22614.5,"c":23148.0,"v":34810.0,"dr":0.0153,"sa":1.1285},{"date":"2024-04-10","o":22990.0,"h":22993.0,"l":22660.0,"c":22917.0,"v":10251.0,"dr":-0.01,"sa":1.1286},{"date":"2024-04-11","o":22971.0,"h":23452.5,"l":22936.5,"c":23375.0,"v":12314.0,"dr":0.02,"sa":1.1285},{"date":"2024-04-12","o":22916.5,"h":23400.5,"l":22911.5,"c":22974.0,"v":13572.0,"dr":-0.0172,"sa":1.1286},{"date":"2024-04-15","o":23100.0,"h":23600.0,"l":22980.5,"c":23080.0,"v":26160.0,"dr":0.0046,"sa":1.1284},{"date":"2024-04-16","o":22947.0,"h":23380.0,"l":22947.0,"c":23199.5,"v":23790.0,"dr":0.0052,"sa":1.1282},{"date":"2024-04-17","o":23141.0,"h":23249.5,"l":22560.5,"c":22647.0,"v":9922.0,"dr":-0.0238,"sa":1.1286},{"date":"2024-04-18","o":22680.0,"h":22745.5,"l":22401.0,"c":22581.0,"v":17674.0,"dr":-0.0029,"sa":1.1287},{"date":"2024-04-19","o":22450.0,"h":22450.5,"l":22014.0,"c":22134.0,"v":20529.0,"dr":-0.0198,"sa":1.1288},{"date":"2024-04-22","o":22090.5,"h":22346.5,"l":22001.5,"c":22167.0,"v":13586.0,"dr":0.0015,"sa":1.1287},{"date":"2024-04-23","o":22358.0,"h":22512.5,"l":22350.0,"c":22416.0,"v":18120.0,"dr":0.0112,"sa":1.1285},{"date":"2024-04-24","o":22900.0,"h":22900.0,"l":22318.0,"c":22485.5,"v":8996.0,"dr":0.0031,"sa":1.1284},{"date":"2024-04-25","o":22449.0,"h":23000.0,"l":22130.5,"c":22893.0,"v":28518.0,"dr":0.0181,"sa":1.1282},{"date":"2024-04-26","o":23050.0,"h":23587.0,"l":23050.0,"c":23400.0,"v":26335.0,"dr":0.0221,"sa":1.1283},{"date":"2024-04-29","o":23675.0,"h":23691.0,"l":23293.5,"c":23601.5,"v":11077.0,"dr":0.0086,"sa":1.1283},{"date":"2024-04-30","o":23662.0,"h":23790.5,"l":23133.5,"c":23213.5,"v":14440.0,"dr":-0.0164,"sa":1.1281},{"date":"2024-05-02","o":23213.5,"h":23953.5,"l":23081.5,"c":23889.5,"v":17957.0,"dr":0.0291,"sa":1.1283},{"date":"2024-05-03","o":24210.0,"h":24582.5,"l":24074.0,"c":24473.0,"v":24929.0,"dr":0.0244,"sa":1.1284},{"date":"2024-05-06","o":25000.0,"h":25000.0,"l":24070.5,"c":24488.0,"v":15452.0,"dr":0.0006,"sa":1.1279},{"date":"2024-05-07","o":24539.0,"h":24682.5,"l":24050.0,"c":24190.0,"v":13679.0,"dr":-0.0122,"sa":1.128},{"date":"2024-05-08","o":24300.0,"h":24317.5,"l":23700.0,"c":23725.0,"v":12551.0,"dr":-0.0192,"sa":1.1282},{"date":"2024-05-09","o":24000.0,"h":24000.0,"l":23684.0,"c":23908.0,"v":17403.0,"dr":0.0077,"sa":1.1281},{"date":"2024-05-10","o":23900.0,"h":24112.5,"l":23789.0,"c":23855.0,"v":17700.0,"dr":-0.0022,"sa":1.1282},{"date":"2024-05-13","o":24159.5,"h":24159.5,"l":23724.5,"c":23873.0,"v":18196.0,"dr":0.0008,"sa":1.1282},{"date":"2024-05-14","o":23873.0,"h":24269.0,"l":23801.0,"c":24243.5,"v":14811.0,"dr":0.0155,"sa":1.1282},{"date":"2024-05-15","o":24700.0,"h":24809.0,"l":24300.0,"c":24725.0,"v":17126.0,"dr":0.0199,"sa":1.1276},{"date":"2024-05-16","o":24800.0,"h":25100.0,"l":24752.0,"c":24842.5,"v":12813.0,"dr":0.0048,"sa":1.1276},{"date":"2024-05-17","o":25100.0,"h":25100.0,"l":24774.5,"c":24948.0,"v":29142.0,"dr":0.0042,"sa":1.1272},{"date":"2024-05-20","o":24775.0,"h":25975.0,"l":24775.0,"c":25930.5,"v":24836.0,"dr":0.0394,"sa":1.1277},{"date":"2024-05-21","o":25930.5,"h":27368.0,"l":25913.0,"c":27270.0,"v":21229.0,"dr":0.0517,"sa":1.1283},{"date":"2024-05-22","o":27850.0,"h":28680.0,"l":27350.0,"c":28530.0,"v":29949.0,"dr":0.0462,"sa":1.129},{"date":"2024-05-23","o":29000.0,"h":29613.0,"l":28098.5,"c":28530.5,"v":29640.0,"dr":0.0,"sa":1.129},{"date":"2024-05-24","o":28550.0,"h":29045.0,"l":27951.0,"c":28286.5,"v":0.0,"dr":-0.0086,"sa":1.1289},{"date":"2024-05-27","o":28950.0,"h":29250.0,"l":28316.0,"c":28944.0,"v":6485.0,"dr":0.0232,"sa":1.129},{"date":"2024-05-28","o":29000.0,"h":29219.0,"l":27979.5,"c":28403.0,"v":25702.0,"dr":-0.0187,"sa":1.1292},{"date":"2024-05-29","o":28470.0,"h":28483.0,"l":27367.5,"c":27761.5,"v":20383.0,"dr":-0.0226,"sa":1.1296},{"date":"2024-05-30","o":28099.0,"h":28099.0,"l":26800.0,"c":27531.5,"v":24471.0,"dr":-0.0083,"sa":1.1291},{"date":"2024-05-31","o":27880.0,"h":28250.0,"l":27330.0,"c":28140.0,"v":17984.0,"dr":0.0221,"sa":1.1292},{"date":"2024-06-03","o":28221.0,"h":29500.0,"l":28221.0,"c":29351.0,"v":25264.0,"dr":0.043,"sa":1.1297},{"date":"2024-06-04","o":29300.0,"h":30498.0,"l":29300.0,"c":29843.0,"v":23453.0,"dr":0.0168,"sa":1.1296},{"date":"2024-06-05","o":30000.0,"h":30700.0,"l":29677.5,"c":30336.0,"v":25062.0,"dr":0.0165,"sa":1.1296},{"date":"2024-06-06","o":30330.0,"h":30689.0,"l":30083.0,"c":30139.5,"v":21824.0,"dr":-0.0065,"sa":1.1283},{"date":"2024-06-07","o":30133.5,"h":30493.5,"l":30000.0,"c":30405.0,"v":32762.0,"dr":0.0088,"sa":1.1281},{"date":"2024-06-10","o":30500.0,"h":30820.0,"l":30072.0,"c":30386.5,"v":16490.0,"dr":-0.0006,"sa":1.1281},{"date":"2024-06-11","o":30399.0,"h":30650.0,"l":30217.0,"c":30586.5,"v":29856.0,"dr":0.0066,"sa":1.1279},{"date":"2024-06-12","o":30956.0,"h":31900.0,"l":30526.5,"c":30892.0,"v":19188.0,"dr":0.01,"sa":1.1279},{"date":"2024-06-13","o":30390.0,"h":31389.5,"l":28750.0,"c":30468.5,"v":25590.0,"dr":-0.0137,"sa":1.1281},{"date":"2024-06-14","o":30450.0,"h":30500.0,"l":30000.0,"c":30364.0,"v":11762.0,"dr":-0.0034,"sa":1.1281},{"date":"2024-06-18","o":30380.0,"h":31510.0,"l":30380.0,"c":30824.5,"v":57818.0,"dr":0.0152,"sa":1.1278},{"date":"2024-06-19","o":30827.0,"h":32900.0,"l":30827.0,"c":32009.0,"v":11043.0,"dr":0.0384,"sa":1.1281},{"date":"2024-06-24","o":32000.0,"h":32200.0,"l":30900.0,"c":31193.0,"v":34798.0,"dr":-0.0255,"sa":1.1286},{"date":"2024-06-25","o":31225.0,"h":31599.5,"l":31200.0,"c":31475.5,"v":19961.0,"dr":0.0091,"sa":1.1285},{"date":"2024-06-26","o":31527.5,"h":32300.5,"l":31527.5,"c":32237.0,"v":18377.0,"dr":0.0242,"sa":1.1287},{"date":"2024-06-27","o":31680.0,"h":32676.5,"l":31680.0,"c":32407.0,"v":34870.0,"dr":0.0053,"sa":1.1287},{"date":"2024-06-28","o":33600.0,"h":34138.0,"l":32318.0,"c":32468.5,"v":35361.0,"dr":0.0019,"sa":1.1285},{"date":"2024-07-01","o":33840.0,"h":34159.0,"l":32500.0,"c":34129.5,"v":30173.0,"dr":0.0512,"sa":1.1292},{"date":"2024-07-02","o":34500.0,"h":35340.5,"l":34130.0,"c":34784.5,"v":44336.0,"dr":0.0192,"sa":1.1291},{"date":"2024-07-03","o":35240.0,"h":35240.0,"l":33930.0,"c":34796.0,"v":22669.0,"dr":0.0003,"sa":1.129},{"date":"2024-07-04","o":35100.0,"h":35748.5,"l":33100.0,"c":34991.5,"v":19183.0,"dr":0.0056,"sa":1.129},{"date":"2024-07-05","o":34992.0,"h":34992.0,"l":33802.5,"c":34670.0,"v":39468.0,"dr":-0.0092,"sa":1.1286},{"date":"2024-07-08","o":34905.5,"h":35050.0,"l":34361.5,"c":34552.0,"v":18147.0,"dr":-0.0034,"sa":1.1286},{"date":"2024-07-10","o":34900.0,"h":35075.0,"l":34175.0,"c":35025.0,"v":30956.0,"dr":0.0137,"sa":1.1285},{"date":"2024-07-11","o":35050.0,"h":35075.0,"l":34300.0,"c":34775.0,"v":33136.0,"dr":-0.0071,"sa":1.1286},{"date":"2024-07-12","o":35050.0,"h":35850.0,"l":34850.0,"c":35450.0,"v":43733.0,"dr":0.0194,"sa":1.1284},{"date":"2024-07-15","o":35025.0,"h":35025.0,"l":32275.0,"c":32325.0,"v":31892.0,"dr":-0.0882,"sa":1.1325},{"date":"2024-07-16","o":32800.0,"h":32800.0,"l":30850.0,"c":31900.0,"v":30650.0,"dr":-0.0131,"sa":1.1326},{"date":"2024-07-17","o":31900.0,"h":31900.0,"l":31200.0,"c":31600.0,"v":27396.0,"dr":-0.0094,"sa":1.1324},{"date":"2024-07-18","o":31450.0,"h":32175.0,"l":31450.0,"c":31800.0,"v":24878.0,"dr":0.0063,"sa":1.1324},{"date":"2024-07-19","o":31900.0,"h":31950.0,"l":31325.0,"c":31650.0,"v":51692.0,"dr":-0.0047,"sa":1.1325},{"date":"2024-07-22","o":31900.0,"h":32475.0,"l":31900.0,"c":32125.0,"v":22667.0,"dr":0.015,"sa":1.1324},{"date":"2024-07-23","o":32700.0,"h":32700.0,"l":32000.0,"c":32100.0,"v":18316.0,"dr":-0.0008,"sa":1.1325},{"date":"2024-07-24","o":31975.0,"h":31975.0,"l":30950.0,"c":31075.0,"v":29056.0,"dr":-0.0319,"sa":1.1331},{"date":"2024-07-25","o":31000.0,"h":31250.0,"l":30425.0,"c":30475.0,"v":34737.0,"dr":-0.0193,"sa":1.133},{"date":"2024-07-26","o":30450.0,"h":30925.0,"l":30300.0,"c":30475.0,"v":109211.0,"dr":0.0,"sa":1.1329},{"date":"2024-07-29","o":30425.0,"h":31000.0,"l":29900.0,"c":30000.0,"v":15748.0,"dr":-0.0156,"sa":1.133},{"date":"2024-07-30","o":29900.0,"h":30100.0,"l":28800.0,"c":28950.0,"v":36070.0,"dr":-0.035,"sa":1.1338},{"date":"2024-07-31","o":29275.0,"h":30425.0,"l":29225.0,"c":30250.0,"v":46650.0,"dr":0.0449,"sa":1.1344},{"date":"2024-08-01","o":30275.0,"h":30900.0,"l":29750.0,"c":29950.0,"v":23929.0,"dr":-0.0099,"sa":1.1342},{"date":"2024-08-02","o":29875.0,"h":29875.0,"l":29125.0,"c":29750.0,"v":32475.0,"dr":-0.0067,"sa":1.1343},{"date":"2024-08-05","o":28675.0,"h":29650.0,"l":28675.0,"c":29175.0,"v":49407.0,"dr":-0.0193,"sa":1.1346},{"date":"2024-08-06","o":29700.0,"h":29825.0,"l":29300.0,"c":29425.0,"v":31443.0,"dr":0.0086,"sa":1.1345},{"date":"2024-08-07","o":30000.0,"h":30100.0,"l":28825.0,"c":28950.0,"v":18852.0,"dr":-0.0161,"sa":1.1347},{"date":"2024-08-08","o":29025.0,"h":29600.0,"l":29025.0,"c":29325.0,"v":15294.0,"dr":0.013,"sa":1.1347},{"date":"2024-08-09","o":29250.0,"h":29450.0,"l":28925.0,"c":29300.0,"v":15337.0,"dr":-0.0009,"sa":1.1346},{"date":"2024-08-12","o":29300.0,"h":29375.0,"l":28850.0,"c":28900.0,"v":13961.0,"dr":-0.0137,"sa":1.1348},{"date":"2024-08-13","o":29025.0,"h":29500.0,"l":29025.0,"c":29425.0,"v":17265.0,"dr":0.0182,"sa":1.1348},{"date":"2024-08-14","o":29425.0,"h":29500.0,"l":29000.0,"c":29300.0,"v":39182.0,"dr":-0.0042,"sa":1.1347},{"date":"2024-08-15","o":29425.0,"h":30375.0,"l":29425.0,"c":30300.0,"v":25574.0,"dr":0.0341,"sa":1.0302},{"date":"2024-08-16","o":30325.0,"h":30875.0,"l":30100.0,"c":30725.0,"v":15074.0,"dr":0.014,"sa":0.4621},{"date":"2024-08-19","o":30675.0,"h":31000.0,"l":30500.0,"c":30975.0,"v":14228.0,"dr":0.0081,"sa":0.4614},{"date":"2024-08-20","o":31050.0,"h":31300.0,"l":30825.0,"c":31125.0,"v":12717.0,"dr":0.0048,"sa":0.4613},{"date":"2024-08-21","o":31100.0,"h":31400.0,"l":30950.0,"c":31200.0,"v":15986.0,"dr":0.0024,"sa":0.4606},{"date":"2024-08-22","o":31150.0,"h":31400.0,"l":30550.0,"c":30650.0,"v":19401.0,"dr":-0.0176,"sa":0.4611},{"date":"2024-08-23","o":30600.0,"h":31175.0,"l":30600.0,"c":31000.0,"v":22313.0,"dr":0.0114,"sa":0.4611},{"date":"2024-08-26","o":30800.0,"h":31000.0,"l":30475.0,"c":30575.0,"v":23854.0,"dr":-0.0137,"sa":0.4512},{"date":"2024-08-27","o":30400.0,"h":31000.0,"l":30400.0,"c":30900.0,"v":16021.0,"dr":0.0106,"sa":0.4478},{"date":"2024-08-28","o":30875.0,"h":30900.0,"l":30300.0,"c":30575.0,"v":20873.0,"dr":-0.0105,"sa":0.4477},{"date":"2024-08-29","o":30700.0,"h":30975.0,"l":30225.0,"c":30350.0,"v":11958.0,"dr":-0.0074,"sa":0.4476},{"date":"2024-08-30","o":31000.0,"h":31000.0,"l":30350.0,"c":30900.0,"v":18674.0,"dr":0.0181,"sa":0.4478},{"date":"2024-09-02","o":31000.0,"h":31400.0,"l":30750.0,"c":31325.0,"v":8504.0,"dr":0.0138,"sa":0.4478},{"date":"2024-09-03","o":30900.0,"h":30900.0,"l":30050.0,"c":30150.0,"v":24376.0,"dr":-0.0375,"sa":0.4493},{"date":"2024-09-04","o":30300.0,"h":30300.0,"l":29750.0,"c":29900.0,"v":14298.0,"dr":-0.0083,"sa":0.4494},{"date":"2024-09-05","o":29900.0,"h":30100.0,"l":29175.0,"c":29350.0,"v":19014.0,"dr":-0.0184,"sa":0.4496},{"date":"2024-09-06","o":29300.0,"h":29350.0,"l":28125.0,"c":28375.0,"v":30401.0,"dr":-0.0332,"sa":0.4506},{"date":"2024-09-09","o":28200.0,"h":28675.0,"l":27950.0,"c":28225.0,"v":18727.0,"dr":-0.0053,"sa":0.4487},{"date":"2024-09-10","o":28000.0,"h":28725.0,"l":28000.0,"c":28700.0,"v":18449.0,"dr":0.0168,"sa":0.4489},{"date":"2024-09-11","o":28125.0,"h":29375.0,"l":28100.0,"c":29300.0,"v":28159.0,"dr":0.0209,"sa":0.4486},{"date":"2024-09-12","o":29300.0,"h":29800.0,"l":29225.0,"c":29700.0,"v":30755.0,"dr":0.0137,"sa":0.4483},{"date":"2024-09-13","o":29500.0,"h":29925.0,"l":29500.0,"c":29775.0,"v":14363.0,"dr":0.0025,"sa":0.4481},{"date":"2024-09-16","o":29750.0,"h":29750.0,"l":29050.0,"c":29400.0,"v":23933.0,"dr":-0.0126,"sa":0.4476},{"date":"2024-09-17","o":29475.0,"h":29850.0,"l":29225.0,"c":29400.0,"v":12921.0,"dr":0.0,"sa":0.4475},{"date":"2024-09-18","o":29675.0,"h":29675.0,"l":29025.0,"c":29075.0,"v":13156.0,"dr":-0.0111,"sa":0.4458},{"date":"2024-09-19","o":29350.0,"h":29925.0,"l":29350.0,"c":29475.0,"v":26023.0,"dr":0.0138,"sa":0.4459},{"date":"2024-09-20","o":29450.0,"h":29600.0,"l":29025.0,"c":29575.0,"v":21407.0,"dr":0.0034,"sa":0.4458},{"date":"2024-09-23","o":29500.0,"h":29750.0,"l":29425.0,"c":29625.0,"v":21626.0,"dr":0.0017,"sa":0.4457},{"date":"2024-09-24","o":29650.0,"h":29850.0,"l":29450.0,"c":29675.0,"v":11505.0,"dr":0.0017,"sa":0.4457},{"date":"2024-09-25","o":29875.0,"h":29875.0,"l":29575.0,"c":29875.0,"v":11336.0,"dr":0.0067,"sa":0.4457},{"date":"2024-09-26","o":29950.0,"h":30250.0,"l":29800.0,"c":30075.0,"v":15793.0,"dr":0.0067,"sa":0.445},{"date":"2024-09-27","o":30500.0,"h":30500.0,"l":29850.0,"c":29950.0,"v":12520.0,"dr":-0.0042,"sa":0.445},{"date":"2024-09-30","o":30250.0,"h":30250.0,"l":29650.0,"c":30175.0,"v":12116.0,"dr":0.0075,"sa":0.445},{"date":"2024-10-01","o":30000.0,"h":30100.0,"l":29575.0,"c":30000.0,"v":24848.0,"dr":-0.0058,"sa":0.445},{"date":"2024-10-02","o":30000.0,"h":30150.0,"l":29850.0,"c":29875.0,"v":19520.0,"dr":-0.0042,"sa":0.4449},{"date":"2024-10-03","o":29925.0,"h":30000.0,"l":29450.0,"c":29700.0,"v":18603.0,"dr":-0.0059,"sa":0.445},{"date":"2024-10-04","o":29925.0,"h":29975.0,"l":29600.0,"c":29875.0,"v":13907.0,"dr":0.0059,"sa":0.445},{"date":"2024-10-07","o":29700.0,"h":29850.0,"l":29350.0,"c":29400.0,"v":20434.0,"dr":-0.0159,"sa":0.4454},{"date":"2024-10-08","o":29500.0,"h":29800.0,"l":29500.0,"c":29750.0,"v":19072.0,"dr":0.0119,"sa":0.4452},{"date":"2024-10-09","o":29700.0,"h":29700.0,"l":29250.0,"c":29400.0,"v":18603.0,"dr":-0.0118,"sa":0.4431},{"date":"2024-10-10","o":29500.0,"h":29700.0,"l":29000.0,"c":29050.0,"v":18995.0,"dr":-0.0119,"sa":0.4433},{"date":"2024-10-14","o":29000.0,"h":29500.0,"l":29000.0,"c":29425.0,"v":13344.0,"dr":0.0129,"sa":0.4433},{"date":"2024-10-15","o":29500.0,"h":29500.0,"l":28800.0,"c":28925.0,"v":25087.0,"dr":-0.017,"sa":0.4438},{"date":"2024-10-16","o":28950.0,"h":29250.0,"l":28725.0,"c":29250.0,"v":37632.0,"dr":0.0112,"sa":0.4243},{"date":"2024-10-17","o":29300.0,"h":29675.0,"l":29250.0,"c":29350.0,"v":18845.0,"dr":0.0034,"sa":0.4202},{"date":"2024-10-18","o":29350.0,"h":29700.0,"l":29350.0,"c":29600.0,"v":15013.0,"dr":0.0085,"sa":0.4199},{"date":"2024-10-21","o":29200.0,"h":29800.0,"l":29200.0,"c":29600.0,"v":13367.0,"dr":0.0,"sa":0.4199},{"date":"2024-10-22","o":29600.0,"h":29750.0,"l":29400.0,"c":29625.0,"v":16921.0,"dr":0.0008,"sa":0.4127},{"date":"2024-10-23","o":29650.0,"h":29650.0,"l":28900.0,"c":29000.0,"v":14251.0,"dr":-0.0211,"sa":0.413},{"date":"2024-10-24","o":28950.0,"h":29275.0,"l":28925.0,"c":29025.0,"v":19232.0,"dr":0.0009,"sa":0.4125},{"date":"2024-10-25","o":29075.0,"h":29550.0,"l":28775.0,"c":28850.0,"v":22967.0,"dr":-0.006,"sa":0.4125},{"date":"2024-10-28","o":28700.0,"h":29150.0,"l":28550.0,"c":28650.0,"v":11833.0,"dr":-0.0069,"sa":0.4112},{"date":"2024-10-29","o":28650.0,"h":28975.0,"l":28500.0,"c":28900.0,"v":12435.0,"dr":0.0087,"sa":0.4108},{"date":"2024-10-30","o":29250.0,"h":29250.0,"l":28700.0,"c":28750.0,"v":19191.0,"dr":-0.0052,"sa":0.399},{"date":"2024-10-31","o":29250.0,"h":29250.0,"l":27850.0,"c":28050.0,"v":35182.0,"dr":-0.0243,"sa":0.3877},{"date":"2024-11-01","o":28325.0,"h":28725.0,"l":28075.0,"c":28650.0,"v":17610.0,"dr":0.0214,"sa":0.3831},{"date":"2024-11-04","o":28500.0,"h":29000.0,"l":28200.0,"c":28750.0,"v":22950.0,"dr":0.0035,"sa":0.3825},{"date":"2024-11-05","o":29000.0,"h":29175.0,"l":28575.0,"c":29050.0,"v":14312.0,"dr":0.0104,"sa":0.381},{"date":"2024-11-06","o":29825.0,"h":29825.0,"l":29125.0,"c":29425.0,"v":18174.0,"dr":0.0129,"sa":0.3809},{"date":"2024-11-07","o":29850.0,"h":29975.0,"l":29550.0,"c":29900.0,"v":21338.0,"dr":0.0161,"sa":0.3811},{"date":"2024-11-08","o":30000.0,"h":30150.0,"l":29450.0,"c":29675.0,"v":19318.0,"dr":-0.0075,"sa":0.3803},{"date":"2024-11-11","o":29675.0,"h":29950.0,"l":29450.0,"c":29700.0,"v":16088.0,"dr":0.0008,"sa":0.3796},{"date":"2024-11-12","o":29700.0,"h":29950.0,"l":29475.0,"c":29675.0,"v":17285.0,"dr":-0.0008,"sa":0.3793},{"date":"2024-11-13","o":29900.0,"h":29925.0,"l":29400.0,"c":29625.0,"v":16343.0,"dr":-0.0017,"sa":0.3792},{"date":"2024-11-14","o":29700.0,"h":29825.0,"l":29150.0,"c":29350.0,"v":24620.0,"dr":-0.0093,"sa":0.3794},{"date":"2024-11-15","o":29275.0,"h":29275.0,"l":28050.0,"c":28200.0,"v":25484.0,"dr":-0.0392,"sa":0.3798},{"date":"2024-11-19","o":28250.0,"h":28250.0,"l":27750.0,"c":27950.0,"v":18526.0,"dr":-0.0089,"sa":0.378},{"date":"2024-11-20","o":27325.0,"h":28175.0,"l":27325.0,"c":27675.0,"v":17809.0,"dr":-0.0098,"sa":0.3771},{"date":"2024-11-21","o":27775.0,"h":28200.0,"l":27575.0,"c":28150.0,"v":16257.0,"dr":0.0172,"sa":0.3774},{"date":"2024-11-22","o":28200.0,"h":28300.0,"l":27925.0,"c":27975.0,"v":14726.0,"dr":-0.0062,"sa":0.3772},{"date":"2024-11-25","o":28000.0,"h":28475.0,"l":27825.0,"c":28100.0,"v":13040.0,"dr":0.0045,"sa":0.3772},{"date":"2024-11-26","o":28000.0,"h":28300.0,"l":27975.0,"c":28100.0,"v":23909.0,"dr":0.0,"sa":0.3771},{"date":"2024-11-27","o":27950.0,"h":28225.0,"l":27725.0,"c":27975.0,"v":13317.0,"dr":-0.0044,"sa":0.3771},{"date":"2024-11-28","o":28175.0,"h":28550.0,"l":27575.0,"c":28275.0,"v":8807.0,"dr":0.0107,"sa":0.3771},{"date":"2024-11-29","o":28300.0,"h":28400.0,"l":27975.0,"c":28400.0,"v":11569.0,"dr":0.0044,"sa":0.3726},{"date":"2024-12-02","o":28400.0,"h":28625.0,"l":28025.0,"c":28325.0,"v":24429.0,"dr":-0.0026,"sa":0.3718},{"date":"2024-12-03","o":28325.0,"h":28550.0,"l":28125.0,"c":28550.0,"v":11588.0,"dr":0.0079,"sa":0.3696},{"date":"2024-12-04","o":28500.0,"h":29150.0,"l":28500.0,"c":28900.0,"v":13780.0,"dr":0.0123,"sa":0.3658},{"date":"2024-12-05","o":29000.0,"h":29325.0,"l":28350.0,"c":28475.0,"v":21011.0,"dr":-0.0147,"sa":0.3647},{"date":"2024-12-06","o":29025.0,"h":29025.0,"l":28000.0,"c":28225.0,"v":25985.0,"dr":-0.0088,"sa":0.3641},{"date":"2024-12-09","o":28225.0,"h":28300.0,"l":27750.0,"c":27875.0,"v":18492.0,"dr":-0.0124,"sa":0.3643},{"date":"2024-12-10","o":27850.0,"h":28150.0,"l":27800.0,"c":27950.0,"v":51387.0,"dr":0.0027,"sa":0.355},{"date":"2024-12-11","o":28200.0,"h":28550.0,"l":28000.0,"c":28400.0,"v":12574.0,"dr":0.0161,"sa":0.3535},{"date":"2024-12-12","o":28400.0,"h":28500.0,"l":28175.0,"c":28425.0,"v":21101.0,"dr":0.0009,"sa":0.3519},{"date":"2024-12-13","o":28700.0,"h":28975.0,"l":28425.0,"c":28900.0,"v":41813.0,"dr":0.0167,"sa":0.3513},{"date":"2024-12-16","o":28650.0,"h":30075.0,"l":28650.0,"c":30075.0,"v":34136.0,"dr":0.0407,"sa":0.3473},{"date":"2024-12-17","o":30100.0,"h":30875.0,"l":29975.0,"c":30875.0,"v":28484.0,"dr":0.0266,"sa":0.3474},{"date":"2024-12-18","o":31800.0,"h":31850.0,"l":30425.0,"c":30500.0,"v":31427.0,"dr":-0.0121,"sa":0.3443},{"date":"2024-12-19","o":30600.0,"h":30775.0,"l":29650.0,"c":29800.0,"v":32684.0,"dr":-0.023,"sa":0.3451},{"date":"2024-12-20","o":29650.0,"h":30475.0,"l":29000.0,"c":30325.0,"v":31505.0,"dr":0.0176,"sa":0.3453},{"date":"2024-12-23","o":30625.0,"h":30700.0,"l":30200.0,"c":30700.0,"v":17471.0,"dr":0.0124,"sa":0.345},{"date":"2024-12-24","o":31000.0,"h":31175.0,"l":30700.0,"c":31075.0,"v":8806.0,"dr":0.0122,"sa":0.3422},{"date":"2024-12-26","o":31075.0,"h":31550.0,"l":31000.0,"c":31550.0,"v":46712.0,"dr":0.0153,"sa":0.3425},{"date":"2024-12-27","o":31475.0,"h":31625.0,"l":30500.0,"c":30950.0,"v":75017.0,"dr":-0.019,"sa":0.3426},{"date":"2024-12-30","o":31000.0,"h":31000.0,"l":29000.0,"c":30775.0,"v":33600.0,"dr":-0.0057,"sa":0.3426},{"date":"2025-01-02","o":31000.0,"h":31200.0,"l":29750.0,"c":29950.0,"v":38593.0,"dr":-0.0268,"sa":0.3437},{"date":"2025-01-03","o":30075.0,"h":30750.0,"l":30000.0,"c":30650.0,"v":23919.0,"dr":0.0234,"sa":0.3423},{"date":"2025-01-06","o":30700.0,"h":31375.0,"l":30675.0,"c":31025.0,"v":38356.0,"dr":0.0122,"sa":0.3403},{"date":"2025-01-07","o":31150.0,"h":31300.0,"l":30525.0,"c":30725.0,"v":26763.0,"dr":-0.0097,"sa":0.3296},{"date":"2025-01-08","o":30725.0,"h":30975.0,"l":30450.0,"c":30675.0,"v":46801.0,"dr":-0.0016,"sa":0.3284},{"date":"2025-01-09","o":30725.0,"h":31425.0,"l":30650.0,"c":30875.0,"v":8331.0,"dr":0.0065,"sa":0.3284},{"date":"2025-01-10","o":30625.0,"h":30625.0,"l":30025.0,"c":30300.0,"v":46412.0,"dr":-0.0186,"sa":0.3268},{"date":"2025-01-13","o":30175.0,"h":30200.0,"l":29675.0,"c":30125.0,"v":30090.0,"dr":-0.0058,"sa":0.3252},{"date":"2025-01-14","o":30525.0,"h":30525.0,"l":29925.0,"c":30000.0,"v":28992.0,"dr":-0.0041,"sa":0.3209},{"date":"2025-01-15","o":30075.0,"h":30850.0,"l":30075.0,"c":30650.0,"v":12822.0,"dr":0.0217,"sa":0.3153},{"date":"2025-01-16","o":30850.0,"h":30950.0,"l":30600.0,"c":30775.0,"v":12473.0,"dr":0.0041,"sa":0.3153},{"date":"2025-01-17","o":30775.0,"h":31250.0,"l":30775.0,"c":31025.0,"v":23136.0,"dr":0.0081,"sa":0.3153},{"date":"2025-01-20","o":31075.0,"h":31775.0,"l":30975.0,"c":31425.0,"v":8898.0,"dr":0.0129,"sa":0.314},{"date":"2025-01-21","o":31525.0,"h":31525.0,"l":30975.0,"c":31200.0,"v":24073.0,"dr":-0.0072,"sa":0.3141},{"date":"2025-01-22","o":31175.0,"h":31775.0,"l":31175.0,"c":31750.0,"v":23443.0,"dr":0.0176,"sa":0.3125},{"date":"2025-01-23","o":31800.0,"h":31800.0,"l":31000.0,"c":31525.0,"v":24524.0,"dr":-0.0071,"sa":0.3119},{"date":"2025-01-24","o":31500.0,"h":31625.0,"l":30200.0,"c":30975.0,"v":22731.0,"dr":-0.0174,"sa":0.3096},{"date":"2025-01-27","o":29600.0,"h":30400.0,"l":29600.0,"c":29975.0,"v":67586.0,"dr":-0.0323,"sa":0.3105},{"date":"2025-01-28","o":29975.0,"h":30775.0,"l":29975.0,"c":30775.0,"v":24032.0,"dr":0.0267,"sa":0.3094},{"date":"2025-01-29","o":30700.0,"h":31000.0,"l":30450.0,"c":30600.0,"v":10925.0,"dr":-0.0057,"sa":0.3094},{"date":"2025-01-30","o":30600.0,"h":31025.0,"l":30500.0,"c":30850.0,"v":15095.0,"dr":0.0082,"sa":0.3091},{"date":"2025-01-31","o":31000.0,"h":31525.0,"l":30875.0,"c":30950.0,"v":15314.0,"dr":0.0032,"sa":0.308},{"date":"2025-02-03","o":30850.0,"h":31075.0,"l":30225.0,"c":30975.0,"v":18498.0,"dr":0.0008,"sa":0.3072},{"date":"2025-02-04","o":30975.0,"h":31425.0,"l":30550.0,"c":31325.0,"v":15729.0,"dr":0.0113,"sa":0.3054},{"date":"2025-02-05","o":31000.0,"h":31675.0,"l":31000.0,"c":31550.0,"v":23107.0,"dr":0.0072,"sa":0.3046},{"date":"2025-02-06","o":31550.0,"h":31900.0,"l":31475.0,"c":31600.0,"v":25065.0,"dr":0.0016,"sa":0.3046},{"date":"2025-02-07","o":31800.0,"h":31950.0,"l":31350.0,"c":31475.0,"v":22297.0,"dr":-0.004,"sa":0.3033},{"date":"2025-02-10","o":31450.0,"h":31850.0,"l":31450.0,"c":31600.0,"v":20516.0,"dr":0.004,"sa":0.301},{"date":"2025-02-11","o":31600.0,"h":31675.0,"l":31125.0,"c":31550.0,"v":10515.0,"dr":-0.0016,"sa":0.3004},{"date":"2025-02-12","o":31550.0,"h":31575.0,"l":30975.0,"c":31525.0,"v":27036.0,"dr":-0.0008,"sa":0.2978},{"date":"2025-02-13","o":31525.0,"h":32000.0,"l":31400.0,"c":32000.0,"v":33652.0,"dr":0.0151,"sa":0.2971},{"date":"2025-02-14","o":32100.0,"h":32300.0,"l":31900.0,"c":32275.0,"v":48848.0,"dr":0.0086,"sa":0.2968},{"date":"2025-02-17","o":32775.0,"h":33400.0,"l":31500.0,"c":32600.0,"v":12179.0,"dr":0.0101,"sa":0.2969},{"date":"2025-02-18","o":33025.0,"h":33025.0,"l":32450.0,"c":32525.0,"v":19470.0,"dr":-0.0023,"sa":0.2918},{"date":"2025-02-19","o":32800.0,"h":32975.0,"l":32550.0,"c":32725.0,"v":16640.0,"dr":0.0061,"sa":0.2913},{"date":"2025-02-20","o":32600.0,"h":32850.0,"l":32325.0,"c":32625.0,"v":10917.0,"dr":-0.0031,"sa":0.2883},{"date":"2025-02-21","o":32625.0,"h":32775.0,"l":31950.0,"c":31975.0,"v":16425.0,"dr":-0.0199,"sa":0.2864},{"date":"2025-02-24","o":32500.0,"h":32500.0,"l":31600.0,"c":31725.0,"v":16102.0,"dr":-0.0078,"sa":0.284},{"date":"2025-02-25","o":31800.0,"h":31850.0,"l":31000.0,"c":31225.0,"v":17709.0,"dr":-0.0158,"sa":0.2833},{"date":"2025-02-26","o":31050.0,"h":31600.0,"l":31050.0,"c":31175.0,"v":10522.0,"dr":-0.0016,"sa":0.2825},{"date":"2025-02-27","o":31300.0,"h":31600.0,"l":30725.0,"c":30825.0,"v":34959.0,"dr":-0.0112,"sa":0.2821},{"date":"2025-02-28","o":31000.0,"h":31000.0,"l":30400.0,"c":30925.0,"v":70600.0,"dr":0.0032,"sa":0.2811},{"date":"2025-03-05","o":30425.0,"h":31075.0,"l":30150.0,"c":31050.0,"v":55372.0,"dr":0.004,"sa":0.281},{"date":"2025-03-06","o":30950.0,"h":30950.0,"l":30100.0,"c":30150.0,"v":59593.0,"dr":-0.029,"sa":0.2818},{"date":"2025-03-07","o":30150.0,"h":30425.0,"l":29325.0,"c":30050.0,"v":28800.0,"dr":-0.0033,"sa":0.2818},{"date":"2025-03-10","o":30000.0,"h":30000.0,"l":28675.0,"c":29000.0,"v":76820.0,"dr":-0.0349,"sa":0.2826},{"date":"2025-03-11","o":29300.0,"h":29425.0,"l":28675.0,"c":29025.0,"v":63397.0,"dr":0.0009,"sa":0.2818},{"date":"2025-03-12","o":29400.0,"h":29500.0,"l":29000.0,"c":29425.0,"v":22401.0,"dr":0.0138,"sa":0.2778},{"date":"2025-03-13","o":29125.0,"h":29325.0,"l":28800.0,"c":28850.0,"v":29281.0,"dr":-0.0195,"sa":0.2784},{"date":"2025-03-14","o":29125.0,"h":29850.0,"l":29125.0,"c":29800.0,"v":17335.0,"dr":0.0329,"sa":0.2793},{"date":"2025-03-17","o":29825.0,"h":30525.0,"l":29775.0,"c":30300.0,"v":16120.0,"dr":0.0168,"sa":0.2796},{"date":"2025-03-18","o":30075.0,"h":30850.0,"l":29900.0,"c":30800.0,"v":32468.0,"dr":0.0165,"sa":0.2771},{"date":"2025-03-19","o":31000.0,"h":31525.0,"l":30750.0,"c":31000.0,"v":29871.0,"dr":0.0065,"sa":0.2692},{"date":"2025-03-20","o":31000.0,"h":31075.0,"l":30650.0,"c":30925.0,"v":21783.0,"dr":-0.0024,"sa":0.2679},{"date":"2025-03-21","o":30800.0,"h":31100.0,"l":30675.0,"c":31025.0,"v":14861.0,"dr":0.0032,"sa":0.2679},{"date":"2025-03-25","o":31550.0,"h":32000.0,"l":31550.0,"c":32000.0,"v":18944.0,"dr":0.0314,"sa":0.2696},{"date":"2025-03-26","o":31850.0,"h":31975.0,"l":31350.0,"c":31375.0,"v":20292.0,"dr":-0.0195,"sa":0.27},{"date":"2025-03-27","o":31350.0,"h":31525.0,"l":31050.0,"c":31250.0,"v":26643.0,"dr":-0.004,"sa":0.27},{"date":"2025-03-28","o":31150.0,"h":31150.0,"l":30525.0,"c":30675.0,"v":23670.0,"dr":-0.0184,"sa":0.2698},{"date":"2025-03-31","o":30275.0,"h":30925.0,"l":30000.0,"c":30850.0,"v":111223.0,"dr":0.0057,"sa":0.2698},{"date":"2025-04-01","o":30800.0,"h":31225.0,"l":30650.0,"c":31000.0,"v":22478.0,"dr":0.0049,"sa":0.2699},{"date":"2025-04-03","o":30400.0,"h":30400.0,"l":29700.0,"c":29700.0,"v":64723.0,"dr":-0.0419,"sa":0.2726},{"date":"2025-04-04","o":29150.0,"h":29250.0,"l":27900.0,"c":28300.0,"v":208253.0,"dr":-0.0471,"sa":0.2767},{"date":"2025-04-07","o":27850.0,"h":29775.0,"l":27625.0,"c":29000.0,"v":155661.0,"dr":0.0247,"sa":0.2776},{"date":"2025-04-08","o":29775.0,"h":30100.0,"l":28125.0,"c":28600.0,"v":108856.0,"dr":-0.0138,"sa":0.2773},{"date":"2025-04-09","o":29000.0,"h":31600.0,"l":28625.0,"c":31050.0,"v":56184.0,"dr":0.0857,"sa":0.2881},{"date":"2025-04-10","o":30450.0,"h":30775.0,"l":29500.0,"c":30475.0,"v":68140.0,"dr":-0.0185,"sa":0.2886},{"date":"2025-04-11","o":30475.0,"h":30850.0,"l":29250.0,"c":30175.0,"v":125867.0,"dr":-0.0098,"sa":0.2884},{"date":"2025-04-14","o":30275.0,"h":30275.0,"l":27800.0,"c":28800.0,"v":82094.0,"dr":-0.0456,"sa":0.2918},{"date":"2025-04-15","o":28700.0,"h":29000.0,"l":28225.0,"c":28750.0,"v":16167.0,"dr":-0.0017,"sa":0.2916},{"date":"2025-04-16","o":28375.0,"h":28375.0,"l":25850.0,"c":26250.0,"v":44508.0,"dr":-0.087,"sa":0.304},{"date":"2025-04-21","o":25050.0,"h":25050.0,"l":23625.0,"c":24475.0,"v":32182.0,"dr":-0.0676,"sa":0.3111},{"date":"2025-04-22","o":24800.0,"h":25775.0,"l":24700.0,"c":25675.0,"v":31859.0,"dr":0.049,"sa":0.3148},{"date":"2025-04-23","o":26375.0,"h":27400.0,"l":26325.0,"c":27000.0,"v":37513.0,"dr":0.0516,"sa":0.3189},{"date":"2025-04-24","o":27575.0,"h":28250.0,"l":27375.0,"c":27975.0,"v":20001.0,"dr":0.0361,"sa":0.3199},{"date":"2025-04-25","o":28300.0,"h":28450.0,"l":27850.0,"c":28450.0,"v":60749.0,"dr":0.017,"sa":0.3202},{"date":"2025-04-28","o":28425.0,"h":28425.0,"l":27600.0,"c":28250.0,"v":12240.0,"dr":-0.007,"sa":0.3196},{"date":"2025-04-29","o":28350.0,"h":28525.0,"l":28075.0,"c":28300.0,"v":11087.0,"dr":0.0018,"sa":0.3196},{"date":"2025-04-30","o":27775.0,"h":28500.0,"l":27500.0,"c":28475.0,"v":15806.0,"dr":0.0062,"sa":0.3195},{"date":"2025-05-05","o":28925.0,"h":29650.0,"l":28900.0,"c":29650.0,"v":40446.0,"dr":0.0413,"sa":0.322},{"date":"2025-05-06","o":29350.0,"h":29500.0,"l":28900.0,"c":29250.0,"v":20742.0,"dr":-0.0135,"sa":0.3219},{"date":"2025-05-07","o":29200.0,"h":29200.0,"l":27775.0,"c":28150.0,"v":19851.0,"dr":-0.0376,"sa":0.3236},{"date":"2025-05-08","o":28200.0,"h":28525.0,"l":27925.0,"c":28275.0,"v":21733.0,"dr":0.0044,"sa":0.3235},{"date":"2025-05-09","o":28275.0,"h":28525.0,"l":27775.0,"c":28200.0,"v":11564.0,"dr":-0.0027,"sa":0.3231},{"date":"2025-05-12","o":28900.0,"h":29450.0,"l":28800.0,"c":29425.0,"v":48915.0,"dr":0.0434,"sa":0.3246},{"date":"2025-05-13","o":29400.0,"h":29975.0,"l":29400.0,"c":29950.0,"v":24851.0,"dr":0.0178,"sa":0.3242},{"date":"2025-05-14","o":29700.0,"h":30075.0,"l":29700.0,"c":30050.0,"v":12443.0,"dr":0.0033,"sa":0.3242},{"date":"2025-05-15","o":30000.0,"h":30325.0,"l":29800.0,"c":30250.0,"v":14269.0,"dr":0.0067,"sa":0.324},{"date":"2025-05-16","o":30425.0,"h":30600.0,"l":30225.0,"c":30525.0,"v":9523.0,"dr":0.0091,"sa":0.3234},{"date":"2025-05-19","o":30525.0,"h":30525.0,"l":29975.0,"c":30425.0,"v":24904.0,"dr":-0.0033,"sa":0.3234},{"date":"2025-05-20","o":30400.0,"h":30450.0,"l":30125.0,"c":30350.0,"v":20904.0,"dr":-0.0025,"sa":0.3234},{"date":"2025-05-21","o":30350.0,"h":30500.0,"l":29750.0,"c":29975.0,"v":15235.0,"dr":-0.0124,"sa":0.3237},{"date":"2025-05-22","o":30000.0,"h":30225.0,"l":29750.0,"c":29775.0,"v":8495.0,"dr":-0.0067,"sa":0.3235},{"date":"2025-05-23","o":29600.0,"h":29675.0,"l":29350.0,"c":29575.0,"v":11985.0,"dr":-0.0067,"sa":0.323},{"date":"2025-05-26","o":29625.0,"h":30325.0,"l":29525.0,"c":29900.0,"v":4399.0,"dr":0.011,"sa":0.3231},{"date":"2025-05-27","o":29900.0,"h":30600.0,"l":29900.0,"c":30650.0,"v":9485.0,"dr":0.0251,"sa":0.324},{"date":"2025-05-28","o":30575.0,"h":30775.0,"l":30500.0,"c":30525.0,"v":55090.0,"dr":-0.0041,"sa":0.3218},{"date":"2025-05-29","o":30500.0,"h":31125.0,"l":30500.0,"c":31050.0,"v":28740.0,"dr":0.0172,"sa":0.3181},{"date":"2025-05-30","o":31050.0,"h":31525.0,"l":30825.0,"c":31200.0,"v":25307.0,"dr":0.0048,"sa":0.3149},{"date":"2025-06-02","o":31250.0,"h":31300.0,"l":30825.0,"c":31275.0,"v":31310.0,"dr":0.0024,"sa":0.3149},{"date":"2025-06-03","o":31200.0,"h":31625.0,"l":31175.0,"c":31625.0,"v":9881.0,"dr":0.0112,"sa":0.3149},{"date":"2025-06-04","o":31725.0,"h":31800.0,"l":31400.0,"c":31775.0,"v":14190.0,"dr":0.0047,"sa":0.3141},{"date":"2025-06-05","o":31850.0,"h":32100.0,"l":31250.0,"c":31425.0,"v":15766.0,"dr":-0.011,"sa":0.3137},{"date":"2025-06-06","o":31700.0,"h":31875.0,"l":31625.0,"c":31775.0,"v":13782.0,"dr":0.0111,"sa":0.313},{"date":"2025-06-09","o":31825.0,"h":31875.0,"l":31650.0,"c":31875.0,"v":20411.0,"dr":0.0031,"sa":0.3129},{"date":"2025-06-10","o":31900.0,"h":31900.0,"l":31650.0,"c":31925.0,"v":10175.0,"dr":0.0016,"sa":0.3122},{"date":"2025-06-11","o":32000.0,"h":32075.0,"l":31600.0,"c":31625.0,"v":8995.0,"dr":-0.0094,"sa":0.3094},{"date":"2025-06-12","o":31600.0,"h":31975.0,"l":31600.0,"c":31800.0,"v":12189.0,"dr":0.0055,"sa":0.3091},{"date":"2025-06-13","o":31400.0,"h":31750.0,"l":31250.0,"c":31450.0,"v":14398.0,"dr":-0.011,"sa":0.3088},{"date":"2025-06-17","o":31650.0,"h":31850.0,"l":31100.0,"c":31175.0,"v":13921.0,"dr":-0.0087,"sa":0.3089},{"date":"2025-06-18","o":31450.0,"h":31450.0,"l":30700.0,"c":30900.0,"v":11638.0,"dr":-0.0088,"sa":0.3089},{"date":"2025-06-19","o":31100.0,"h":31100.0,"l":30050.0,"c":30575.0,"v":7795.0,"dr":-0.0105,"sa":0.3091},{"date":"2025-06-23","o":30900.0,"h":31675.0,"l":30825.0,"c":31525.0,"v":29676.0,"dr":0.0311,"sa":0.3106},{"date":"2025-06-24","o":31800.0,"h":32200.0,"l":31800.0,"c":32000.0,"v":37695.0,"dr":0.0151,"sa":0.3108},{"date":"2025-06-25","o":32100.0,"h":32500.0,"l":31950.0,"c":32475.0,"v":20025.0,"dr":0.0148,"sa":0.3108},{"date":"2025-06-26","o":32650.0,"h":32950.0,"l":32575.0,"c":32900.0,"v":12196.0,"dr":0.0131,"sa":0.311},{"date":"2025-06-27","o":32950.0,"h":33100.0,"l":32675.0,"c":33000.0,"v":17100.0,"dr":0.003,"sa":0.3107},{"date":"2025-06-30","o":33000.0,"h":33575.0,"l":32950.0,"c":33525.0,"v":28635.0,"dr":0.0159,"sa":0.3087},{"date":"2025-07-01","o":33450.0,"h":33900.0,"l":33025.0,"c":33800.0,"v":19115.0,"dr":0.0082,"sa":0.3077},{"date":"2025-07-02","o":33850.0,"h":34375.0,"l":33725.0,"c":34175.0,"v":19383.0,"dr":0.0111,"sa":0.3078},{"date":"2025-07-03","o":34225.0,"h":34550.0,"l":34200.0,"c":34500.0,"v":15957.0,"dr":0.0095,"sa":0.307},{"date":"2025-07-04","o":34200.0,"h":35475.0,"l":34200.0,"c":34850.0,"v":10395.0,"dr":0.0101,"sa":0.3071},{"date":"2025-07-07","o":34800.0,"h":35350.0,"l":34500.0,"c":35325.0,"v":32045.0,"dr":0.0136,"sa":0.3074},{"date":"2025-07-08","o":35525.0,"h":35525.0,"l":34775.0,"c":34850.0,"v":23183.0,"dr":-0.0134,"sa":0.3035},{"date":"2025-07-10","o":35025.0,"h":35425.0,"l":35000.0,"c":35350.0,"v":14204.0,"dr":0.0143,"sa":0.3032},{"date":"2025-07-11","o":35450.0,"h":35525.0,"l":35150.0,"c":35300.0,"v":15526.0,"dr":-0.0014,"sa":0.3032},{"date":"2025-07-14","o":35300.0,"h":36175.0,"l":35150.0,"c":36150.0,"v":18957.0,"dr":0.0241,"sa":0.3041},{"date":"2025-07-15","o":36275.0,"h":36525.0,"l":35575.0,"c":35575.0,"v":60650.0,"dr":-0.0159,"sa":0.3044},{"date":"2025-07-16","o":35300.0,"h":35600.0,"l":34875.0,"c":35600.0,"v":17682.0,"dr":0.0007,"sa":0.3044},{"date":"2025-07-17","o":35600.0,"h":36175.0,"l":35450.0,"c":36100.0,"v":8080.0,"dr":0.014,"sa":0.3044},{"date":"2025-07-18","o":36200.0,"h":36475.0,"l":36025.0,"c":36400.0,"v":17177.0,"dr":0.0083,"sa":0.3044},{"date":"2025-07-21","o":36500.0,"h":36825.0,"l":36275.0,"c":36325.0,"v":16085.0,"dr":-0.0021,"sa":0.3038},{"date":"2025-07-22","o":36000.0,"h":36100.0,"l":35300.0,"c":35550.0,"v":13063.0,"dr":-0.0213,"sa":0.2914},{"date":"2025-07-23","o":35500.0,"h":35750.0,"l":35375.0,"c":35725.0,"v":14528.0,"dr":0.0049,"sa":0.2911},{"date":"2025-07-24","o":36025.0,"h":36150.0,"l":35625.0,"c":36125.0,"v":22270.0,"dr":0.0112,"sa":0.2911},{"date":"2025-07-25","o":36200.0,"h":36650.0,"l":36050.0,"c":36600.0,"v":25378.0,"dr":0.0131,"sa":0.2913},{"date":"2025-07-28","o":36500.0,"h":36950.0,"l":36500.0,"c":36800.0,"v":16560.0,"dr":0.0055,"sa":0.2913},{"date":"2025-07-29","o":36900.0,"h":37325.0,"l":36650.0,"c":36700.0,"v":22525.0,"dr":-0.0027,"sa":0.2909},{"date":"2025-07-30","o":36950.0,"h":37600.0,"l":36675.0,"c":37400.0,"v":14672.0,"dr":0.0191,"sa":0.2915},{"date":"2025-07-31","o":38000.0,"h":39050.0,"l":37925.0,"c":38550.0,"v":35075.0,"dr":0.0307,"sa":0.2912},{"date":"2025-08-01","o":38000.0,"h":38250.0,"l":37325.0,"c":37900.0,"v":23146.0,"dr":-0.0169,"sa":0.291},{"date":"2025-08-04","o":37850.0,"h":38525.0,"l":36300.0,"c":38250.0,"v":14908.0,"dr":0.0092,"sa":0.2912},{"date":"2025-08-05","o":38475.0,"h":38475.0,"l":37625.0,"c":37750.0,"v":27517.0,"dr":-0.0131,"sa":0.291},{"date":"2025-08-06","o":37700.0,"h":38025.0,"l":37450.0,"c":37900.0,"v":12846.0,"dr":0.004,"sa":0.2888},{"date":"2025-08-07","o":38000.0,"h":38425.0,"l":37650.0,"c":37900.0,"v":13499.0,"dr":0.0,"sa":0.2854},{"date":"2025-08-08","o":37950.0,"h":38425.0,"l":37950.0,"c":38425.0,"v":17087.0,"dr":0.0139,"sa":0.2855},{"date":"2025-08-11","o":38300.0,"h":38650.0,"l":37875.0,"c":37950.0,"v":32033.0,"dr":-0.0124,"sa":0.2857},{"date":"2025-08-12","o":37925.0,"h":38600.0,"l":37925.0,"c":38400.0,"v":11591.0,"dr":0.0119,"sa":0.2852},{"date":"2025-08-13","o":38600.0,"h":38725.0,"l":38200.0,"c":38300.0,"v":7887.0,"dr":-0.0026,"sa":0.2851},{"date":"2025-08-14","o":38450.0,"h":38600.0,"l":37750.0,"c":38075.0,"v":16081.0,"dr":-0.0059,"sa":0.2847},{"date":"2025-08-18","o":37875.0,"h":37900.0,"l":37375.0,"c":37675.0,"v":12028.0,"dr":-0.0105,"sa":0.2847},{"date":"2025-08-19","o":37650.0,"h":37650.0,"l":36950.0,"c":37025.0,"v":31794.0,"dr":-0.0173,"sa":0.2853},{"date":"2025-08-20","o":37025.0,"h":37225.0,"l":36375.0,"c":37150.0,"v":21543.0,"dr":0.0034,"sa":0.2849},{"date":"2025-08-21","o":37125.0,"h":37300.0,"l":36825.0,"c":37275.0,"v":11110.0,"dr":0.0034,"sa":0.2844},{"date":"2025-08-22","o":37375.0,"h":38225.0,"l":37375.0,"c":38050.0,"v":34350.0,"dr":0.0208,"sa":0.285},{"date":"2025-08-25","o":38200.0,"h":39000.0,"l":38100.0,"c":38825.0,"v":32693.0,"dr":0.0204,"sa":0.2837},{"date":"2025-08-26","o":38850.0,"h":38975.0,"l":38450.0,"c":38875.0,"v":22391.0,"dr":0.0013,"sa":0.2834},{"date":"2025-08-27","o":38925.0,"h":39300.0,"l":38750.0,"c":39000.0,"v":12404.0,"dr":0.0032,"sa":0.2834},{"date":"2025-08-28","o":39075.0,"h":39150.0,"l":38450.0,"c":38875.0,"v":70300.0,"dr":-0.0032,"sa":0.2834},{"date":"2025-08-29","o":38550.0,"h":38775.0,"l":37775.0,"c":38575.0,"v":104094.0,"dr":-0.0077,"sa":0.2835},{"date":"2025-09-01","o":39000.0,"h":39925.0,"l":38600.0,"c":39625.0,"v":9929.0,"dr":0.0272,"sa":0.2841},{"date":"2025-09-02","o":39050.0,"h":39050.0,"l":38325.0,"c":38750.0,"v":45398.0,"dr":-0.0221,"sa":0.2849},{"date":"2025-09-03","o":38800.0,"h":39100.0,"l":38700.0,"c":39050.0,"v":38744.0,"dr":0.0077,"sa":0.2845},{"date":"2025-09-04","o":39025.0,"h":39725.0,"l":39000.0,"c":39725.0,"v":19087.0,"dr":0.0173,"sa":0.2849},{"date":"2025-09-05","o":39875.0,"h":40400.0,"l":39675.0,"c":40025.0,"v":33120.0,"dr":0.0076,"sa":0.2847},{"date":"2025-09-08","o":40200.0,"h":43900.0,"l":40200.0,"c":41840.0,"v":30057.0,"dr":0.0453,"sa":0.2879},{"date":"2025-09-09","o":41800.0,"h":41960.0,"l":41340.0,"c":41800.0,"v":33544.0,"dr":-0.001,"sa":0.2875},{"date":"2025-09-10","o":41640.0,"h":42000.0,"l":41380.0,"c":41700.0,"v":13223.0,"dr":-0.0024,"sa":0.2872},{"date":"2025-09-11","o":41600.0,"h":42400.0,"l":41600.0,"c":42340.0,"v":11550.0,"dr":0.0153,"sa":0.2849},{"date":"2025-09-12","o":42340.0,"h":43460.0,"l":42340.0,"c":43440.0,"v":32040.0,"dr":0.026,"sa":0.2858},{"date":"2025-09-15","o":43440.0,"h":44380.0,"l":43340.0,"c":44380.0,"v":48053.0,"dr":0.0216,"sa":0.2858},{"date":"2025-09-16","o":44380.0,"h":44380.0,"l":43540.0,"c":43780.0,"v":25850.0,"dr":-0.0135,"sa":0.284},{"date":"2025-09-17","o":43800.0,"h":44240.0,"l":43520.0,"c":44220.0,"v":30105.0,"dr":0.0101,"sa":0.284},{"date":"2025-09-18","o":44480.0,"h":46800.0,"l":44240.0,"c":46580.0,"v":73989.0,"dr":0.0534,"sa":0.2883},{"date":"2025-09-19","o":46940.0,"h":46940.0,"l":46080.0,"c":46940.0,"v":58794.0,"dr":0.0077,"sa":0.2877},{"date":"2025-09-22","o":45760.0,"h":45760.0,"l":42660.0,"c":43300.0,"v":88105.0,"dr":-0.0775,"sa":0.2983},{"date":"2025-09-23","o":42080.0,"h":42500.0,"l":41180.0,"c":42360.0,"v":43006.0,"dr":-0.0217,"sa":0.2992},{"date":"2025-09-24","o":41420.0,"h":41860.0,"l":40940.0,"c":41560.0,"v":32080.0,"dr":-0.0189,"sa":0.2995},{"date":"2025-09-25","o":40180.0,"h":41660.0,"l":40180.0,"c":41680.0,"v":23278.0,"dr":0.0029,"sa":0.2995},{"date":"2025-09-26","o":41880.0,"h":43920.0,"l":41280.0,"c":43860.0,"v":85457.0,"dr":0.0523,"sa":0.3035},{"date":"2025-09-29","o":43860.0,"h":44840.0,"l":43860.0,"c":44700.0,"v":33865.0,"dr":0.0192,"sa":0.3038},{"date":"2025-09-30","o":45000.0,"h":46500.0,"l":44320.0,"c":46480.0,"v":58905.0,"dr":0.0398,"sa":0.3062},{"date":"2025-10-01","o":46700.0,"h":47660.0,"l":46020.0,"c":47280.0,"v":54165.0,"dr":0.0172,"sa":0.3065},{"date":"2025-10-02","o":47900.0,"h":48120.0,"l":46680.0,"c":46940.0,"v":35527.0,"dr":-0.0072,"sa":0.3067},{"date":"2025-10-03","o":47500.0,"h":47580.0,"l":45840.0,"c":45840.0,"v":41913.0,"dr":-0.0234,"sa":0.3077},{"date":"2025-10-06","o":46160.0,"h":47160.0,"l":46000.0,"c":46060.0,"v":48303.0,"dr":0.0048,"sa":0.3077},{"date":"2025-10-07","o":46300.0,"h":47240.0,"l":46200.0,"c":47040.0,"v":25139.0,"dr":0.0213,"sa":0.3082},{"date":"2025-10-08","o":48000.0,"h":48000.0,"l":46920.0,"c":47380.0,"v":33983.0,"dr":0.0072,"sa":0.3082},{"date":"2025-10-09","o":48000.0,"h":48200.0,"l":44240.0,"c":44360.0,"v":51947.0,"dr":-0.0637,"sa":0.315},{"date":"2025-10-13","o":41860.0,"h":44500.0,"l":41100.0,"c":44400.0,"v":63774.0,"dr":0.0009,"sa":0.315},{"date":"2025-10-14","o":42700.0,"h":44620.0,"l":42180.0,"c":44100.0,"v":119208.0,"dr":-0.0068,"sa":0.315},{"date":"2025-10-15","o":44100.0,"h":44860.0,"l":43200.0,"c":43800.0,"v":45478.0,"dr":-0.0068,"sa":0.3151},{"date":"2025-10-16","o":44000.0,"h":44960.0,"l":43820.0,"c":44780.0,"v":46235.0,"dr":0.0224,"sa":0.3153},{"date":"2025-10-17","o":44800.0,"h":46900.0,"l":44180.0,"c":46860.0,"v":62036.0,"dr":0.0464,"sa":0.3182},{"date":"2025-10-20","o":46860.0,"h":48120.0,"l":46740.0,"c":47940.0,"v":31982.0,"dr":0.023,"sa":0.3186},{"date":"2025-10-21","o":48000.0,"h":49380.0,"l":47460.0,"c":49240.0,"v":48269.0,"dr":0.0271,"sa":0.3193},{"date":"2025-10-22","o":49300.0,"h":49360.0,"l":48360.0,"c":48840.0,"v":59829.0,"dr":-0.0081,"sa":0.3193},{"date":"2025-10-23","o":48740.0,"h":48740.0,"l":47140.0,"c":47440.0,"v":56553.0,"dr":-0.0287,"sa":0.3202},{"date":"2025-10-24","o":47500.0,"h":48540.0,"l":47400.0,"c":48360.0,"v":37550.0,"dr":0.0194,"sa":0.3205},{"date":"2025-10-27","o":44720.0,"h":46080.0,"l":42100.0,"c":45900.0,"v":106738.0,"dr":-0.0509,"sa":0.3249},{"date":"2025-10-28","o":46480.0,"h":47440.0,"l":46200.0,"c":47240.0,"v":76416.0,"dr":0.0292,"sa":0.326},{"date":"2025-10-29","o":47240.0,"h":47380.0,"l":46780.0,"c":47260.0,"v":61570.0,"dr":0.0004,"sa":0.326},{"date":"2025-10-30","o":46500.0,"h":47160.0,"l":46500.0,"c":46840.0,"v":38540.0,"dr":-0.0089,"sa":0.3262},{"date":"2025-10-31","o":46900.0,"h":47600.0,"l":46900.0,"c":47480.0,"v":34773.0,"dr":0.0137,"sa":0.3255},{"date":"2025-11-03","o":47480.0,"h":48280.0,"l":47260.0,"c":48260.0,"v":28698.0,"dr":0.0164,"sa":0.3258},{"date":"2025-11-04","o":48240.0,"h":48240.0,"l":46740.0,"c":47060.0,"v":30110.0,"dr":-0.0249,"sa":0.3269},{"date":"2025-11-05","o":46940.0,"h":47120.0,"l":46220.0,"c":46980.0,"v":36692.0,"dr":-0.0017,"sa":0.3268},{"date":"2025-11-06","o":47600.0,"h":47600.0,"l":45780.0,"c":46180.0,"v":16071.0,"dr":-0.017,"sa":0.3273},{"date":"2025-11-07","o":46100.0,"h":46100.0,"l":44600.0,"c":44880.0,"v":56387.0,"dr":-0.0282,"sa":0.3286},{"date":"2025-11-10","o":44880.0,"h":46160.0,"l":44880.0,"c":46160.0,"v":62203.0,"dr":0.0285,"sa":0.3286},{"date":"2025-11-11","o":46100.0,"h":46300.0,"l":45580.0,"c":45940.0,"v":27649.0,"dr":-0.0048,"sa":0.3281},{"date":"2025-11-12","o":46500.0,"h":46500.0,"l":45220.0,"c":45700.0,"v":28040.0,"dr":-0.0052,"sa":0.3282},{"date":"2025-11-13","o":45060.0,"h":46900.0,"l":44960.0,"c":44980.0,"v":22083.0,"dr":-0.0158,"sa":0.3285},{"date":"2025-11-14","o":44900.0,"h":45660.0,"l":44100.0,"c":45580.0,"v":38137.0,"dr":0.0133,"sa":0.3286},{"date":"2025-11-17","o":45600.0,"h":45600.0,"l":44580.0,"c":44600.0,"v":17743.0,"dr":-0.0215,"sa":0.3291},{"date":"2025-11-18","o":44600.0,"h":44740.0,"l":43660.0,"c":44100.0,"v":28773.0,"dr":-0.0112,"sa":0.3292},{"date":"2025-11-19","o":43900.0,"h":44440.0,"l":43380.0,"c":44040.0,"v":24307.0,"dr":-0.0014,"sa":0.3292},{"date":"2025-11-21","o":44040.0,"h":44920.0,"l":43580.0,"c":44640.0,"v":9397.0,"dr":0.0136,"sa":0.3294},{"date":"2025-11-25","o":45100.0,"h":46360.0,"l":45080.0,"c":46360.0,"v":36245.0,"dr":0.0385,"sa":0.3314},{"date":"2025-11-26","o":46500.0,"h":47260.0,"l":46320.0,"c":47160.0,"v":25530.0,"dr":0.0173,"sa":0.3316},{"date":"2025-11-27","o":47900.0,"h":47900.0,"l":46540.0,"c":47300.0,"v":7391.0,"dr":0.003,"sa":0.329},{"date":"2025-11-28","o":47500.0,"h":47700.0,"l":46700.0,"c":46940.0,"v":16581.0,"dr":-0.0076,"sa":0.3289},{"date":"2025-12-01","o":46900.0,"h":46960.0,"l":46220.0,"c":46900.0,"v":16587.0,"dr":-0.0009,"sa":0.3287},{"date":"2025-12-02","o":47000.0,"h":47600.0,"l":46900.0,"c":47460.0,"v":21112.0,"dr":0.0119,"sa":0.3285},{"date":"2025-12-03","o":47500.0,"h":47500.0,"l":46920.0,"c":47160.0,"v":17290.0,"dr":-0.0063,"sa":0.3285},{"date":"2025-12-04","o":47200.0,"h":47280.0,"l":46720.0,"c":47000.0,"v":18243.0,"dr":-0.0034,"sa":0.3286},{"date":"2025-12-05","o":47500.0,"h":47500.0,"l":46640.0,"c":47300.0,"v":23149.0,"dr":0.0064,"sa":0.3286},{"date":"2025-12-09","o":47600.0,"h":47600.0,"l":46600.0,"c":47020.0,"v":17260.0,"dr":-0.0059,"sa":0.3286},{"date":"2025-12-10","o":47020.0,"h":47680.0,"l":46640.0,"c":47240.0,"v":24556.0,"dr":0.0047,"sa":0.3285},{"date":"2025-12-11","o":47300.0,"h":47300.0,"l":46460.0,"c":47060.0,"v":14208.0,"dr":-0.0038,"sa":0.3286},{"date":"2025-12-12","o":47200.0,"h":47200.0,"l":46160.0,"c":46600.0,"v":14814.0,"dr":-0.0098,"sa":0.3288},{"date":"2025-12-15","o":47000.0,"h":47000.0,"l":46320.0,"c":46880.0,"v":22699.0,"dr":0.006,"sa":0.3287},{"date":"2025-12-16","o":46800.0,"h":47320.0,"l":46500.0,"c":47320.0,"v":26451.0,"dr":0.0094,"sa":0.3287},{"date":"2025-12-17","o":47100.0,"h":48340.0,"l":46620.0,"c":46920.0,"v":28867.0,"dr":-0.0085,"sa":0.3284},{"date":"2025-12-18","o":47000.0,"h":48300.0,"l":46820.0,"c":47120.0,"v":33788.0,"dr":0.0043,"sa":0.3282},{"date":"2025-12-19","o":47000.0,"h":47760.0,"l":47000.0,"c":47760.0,"v":85245.0,"dr":0.0136,"sa":0.3281},{"date":"2025-12-22","o":47800.0,"h":48440.0,"l":47620.0,"c":47880.0,"v":20962.0,"dr":0.0025,"sa":0.3281},{"date":"2025-12-23","o":47800.0,"h":48300.0,"l":47400.0,"c":47400.0,"v":26282.0,"dr":-0.01,"sa":0.328},{"date":"2025-12-24","o":47340.0,"h":47860.0,"l":47320.0,"c":47660.0,"v":11156.0,"dr":0.0055,"sa":0.328},{"date":"2025-12-26","o":48200.0,"h":48980.0,"l":45680.0,"c":48000.0,"v":12270.0,"dr":0.0071,"sa":0.3278},{"date":"2025-12-29","o":48000.0,"h":48000.0,"l":46680.0,"c":47520.0,"v":23852.0,"dr":-0.01,"sa":0.3257},{"date":"2025-12-30","o":47600.0,"h":47840.0,"l":47040.0,"c":47180.0,"v":18055.0,"dr":-0.0072,"sa":0.3249},{"date":"2026-01-02","o":48000.0,"h":48000.0,"l":46940.0,"c":47300.0,"v":25931.0,"dr":0.0025,"sa":0.3246},{"date":"2026-01-05","o":47300.0,"h":48000.0,"l":47100.0,"c":47600.0,"v":20844.0,"dr":0.0063,"sa":0.3237},{"date":"2026-01-06","o":48800.0,"h":48800.0,"l":47520.0,"c":47960.0,"v":35671.0,"dr":0.0076,"sa":0.3233},{"date":"2026-01-07","o":47960.0,"h":48240.0,"l":47620.0,"c":47980.0,"v":24666.0,"dr":0.0004,"sa":0.3232},{"date":"2026-01-08","o":48200.0,"h":48200.0,"l":47300.0,"c":47420.0,"v":16704.0,"dr":-0.0117,"sa":0.3233},{"date":"2026-01-09","o":48000.0,"h":48100.0,"l":47440.0,"c":48060.0,"v":18866.0,"dr":0.0135,"sa":0.3232},{"date":"2026-01-12","o":48060.0,"h":48140.0,"l":47100.0,"c":48120.0,"v":24729.0,"dr":0.0012,"sa":0.3225},{"date":"2026-01-13","o":48100.0,"h":48500.0,"l":47720.0,"c":47820.0,"v":19416.0,"dr":-0.0062,"sa":0.3226},{"date":"2026-01-14","o":47840.0,"h":47840.0,"l":46780.0,"c":47000.0,"v":38296.0,"dr":-0.0171,"sa":0.3218},{"date":"2026-01-15","o":47980.0,"h":47980.0,"l":47020.0,"c":47220.0,"v":20841.0,"dr":0.0047,"sa":0.3211},{"date":"2026-01-16","o":47220.0,"h":47480.0,"l":46940.0,"c":47260.0,"v":29576.0,"dr":0.0008,"sa":0.321},{"date":"2026-01-19","o":47300.0,"h":48200.0,"l":46700.0,"c":46900.0,"v":8982.0,"dr":-0.0076,"sa":0.3209},{"date":"2026-01-20","o":46760.0,"h":46760.0,"l":46000.0,"c":46300.0,"v":29296.0,"dr":-0.0128,"sa":0.3212},{"date":"2026-01-21","o":46300.0,"h":46960.0,"l":46000.0,"c":46960.0,"v":31142.0,"dr":0.0143,"sa":0.3214},{"date":"2026-01-22","o":46540.0,"h":47160.0,"l":46500.0,"c":46740.0,"v":35529.0,"dr":-0.0047,"sa":0.3208},{"date":"2026-01-23","o":46840.0,"h":47240.0,"l":46520.0,"c":47220.0,"v":23960.0,"dr":0.0103,"sa":0.3208},{"date":"2026-01-26","o":47200.0,"h":47640.0,"l":46740.0,"c":47500.0,"v":27049.0,"dr":0.0059,"sa":0.3208},{"date":"2026-01-27","o":47500.0,"h":47960.0,"l":47480.0,"c":47700.0,"v":25363.0,"dr":0.0042,"sa":0.3202},{"date":"2026-01-28","o":47700.0,"h":48300.0,"l":47680.0,"c":47800.0,"v":33167.0,"dr":0.0021,"sa":0.3202},{"date":"2026-01-29","o":47800.0,"h":48140.0,"l":46740.0,"c":47200.0,"v":25554.0,"dr":-0.0126,"sa":0.3205},{"date":"2026-01-30","o":47500.0,"h":47500.0,"l":46520.0,"c":46740.0,"v":31332.0,"dr":-0.0097,"sa":0.3205},{"date":"2026-02-02","o":46800.0,"h":47100.0,"l":46220.0,"c":46780.0,"v":29163.0,"dr":0.0009,"sa":0.3204},{"date":"2026-02-03","o":47580.0,"h":47580.0,"l":45700.0,"c":45900.0,"v":31321.0,"dr":-0.0188,"sa":0.3206},{"date":"2026-02-04","o":46000.0,"h":46120.0,"l":44960.0,"c":45540.0,"v":33448.0,"dr":-0.0078,"sa":0.3206},{"date":"2026-02-05","o":45400.0,"h":45680.0,"l":44560.0,"c":45100.0,"v":32324.0,"dr":-0.0097,"sa":0.3203},{"date":"2026-02-06","o":44780.0,"h":45760.0,"l":44780.0,"c":45300.0,"v":41094.0,"dr":0.0044,"sa":0.3185},{"date":"2026-02-09","o":45300.0,"h":45800.0,"l":45160.0,"c":45600.0,"v":21344.0,"dr":0.0066,"sa":0.3175},{"date":"2026-02-10","o":45700.0,"h":46080.0,"l":44960.0,"c":45200.0,"v":22994.0,"dr":-0.0088,"sa":0.3176},{"date":"2026-02-11","o":45300.0,"h":45520.0,"l":44720.0,"c":45360.0,"v":18423.0,"dr":0.0035,"sa":0.3176},{"date":"2026-02-12","o":45400.0,"h":45400.0,"l":44180.0,"c":44340.0,"v":20013.0,"dr":-0.0225,"sa":0.3185},{"date":"2026-02-13","o":44500.0,"h":44740.0,"l":43840.0,"c":44440.0,"v":28013.0,"dr":0.0023,"sa":0.3185},{"date":"2026-02-18","o":44440.0,"h":44780.0,"l":43900.0,"c":43960.0,"v":20854.0,"dr":-0.0108,"sa":0.3186},{"date":"2026-02-19","o":44000.0,"h":44020.0,"l":43420.0,"c":43620.0,"v":13470.0,"dr":-0.0077,"sa":0.3186},{"date":"2026-02-20","o":43920.0,"h":44380.0,"l":43420.0,"c":44060.0,"v":20814.0,"dr":0.0101,"sa":0.3188},{"date":"2026-02-23","o":43880.0,"h":43880.0,"l":43080.0,"c":43240.0,"v":26399.0,"dr":-0.0186,"sa":0.3194},{"date":"2026-02-24","o":43300.0,"h":44100.0,"l":43300.0,"c":44000.0,"v":14405.0,"dr":0.0176,"sa":0.3197},{"date":"2026-02-25","o":44000.0,"h":45440.0,"l":43940.0,"c":45360.0,"v":58273.0,"dr":0.0309,"sa":0.3211},{"date":"2026-02-26","o":45360.0,"h":46100.0,"l":44640.0,"c":45120.0,"v":39513.0,"dr":-0.0053,"sa":0.3211},{"date":"2026-02-27","o":45040.0,"h":45220.0,"l":44200.0,"c":44200.0,"v":21486.0,"dr":-0.0204,"sa":0.3216},{"date":"2026-03-02","o":44000.0,"h":44660.0,"l":43700.0,"c":44580.0,"v":31144.0,"dr":0.0086,"sa":0.3216},{"date":"2026-03-03","o":44160.0,"h":44700.0,"l":43400.0,"c":44680.0,"v":29137.0,"dr":0.0022,"sa":0.3215},{"date":"2026-03-04","o":45000.0,"h":45020.0,"l":44260.0,"c":44980.0,"v":19392.0,"dr":0.0067,"sa":0.3215},{"date":"2026-03-05","o":45100.0,"h":45100.0,"l":44360.0,"c":44580.0,"v":14683.0,"dr":-0.0089,"sa":0.3217},{"date":"2026-03-06","o":44720.0,"h":44860.0,"l":44340.0,"c":44600.0,"v":20109.0,"dr":0.0004,"sa":0.3216},{"date":"2026-03-09","o":44520.0,"h":44880.0,"l":43820.0,"c":44660.0,"v":30777.0,"dr":0.0013,"sa":0.3209},{"date":"2026-03-10","o":44700.0,"h":44960.0,"l":44400.0,"c":44500.0,"v":29044.0,"dr":-0.0036,"sa":0.3208},{"date":"2026-03-11","o":44760.0,"h":44820.0,"l":44120.0,"c":44360.0,"v":25183.0,"dr":-0.0031,"sa":0.3204},{"date":"2026-03-12","o":44200.0,"h":44200.0,"l":43500.0,"c":43500.0,"v":13240.0,"dr":-0.0194,"sa":0.321},{"date":"2026-03-13","o":43600.0,"h":44000.0,"l":43260.0,"c":43620.0,"v":34725.0,"dr":0.0028,"sa":0.3208},{"date":"2026-03-16","o":43780.0,"h":44340.0,"l":43780.0,"c":44160.0,"v":24111.0,"dr":0.0124,"sa":0.321},{"date":"2026-03-17","o":44100.0,"h":44600.0,"l":44100.0,"c":44340.0,"v":35256.0,"dr":0.0041,"sa":0.321},{"date":"2026-03-18","o":44440.0,"h":44500.0,"l":43700.0,"c":43740.0,"v":16393.0,"dr":-0.0135,"sa":0.3199},{"date":"2026-03-19","o":43440.0,"h":43760.0,"l":43180.0,"c":43560.0,"v":43879.0,"dr":-0.0041,"sa":0.3199},{"date":"2026-03-20","o":43300.0,"h":43500.0,"l":42580.0,"c":42800.0,"v":14415.0,"dr":-0.0174,"sa":0.3183},{"date":"2026-03-23","o":43080.0,"h":43620.0,"l":42820.0,"c":43100.0,"v":18782.0,"dr":0.007,"sa":0.3184},{"date":"2026-03-25","o":43240.0,"h":43240.0,"l":42540.0,"c":42680.0,"v":22804.0,"dr":-0.0097,"sa":0.3184},{"date":"2026-03-26","o":42000.0,"h":42400.0,"l":41460.0,"c":41440.0,"v":29485.0,"dr":-0.0291,"sa":0.3191},{"date":"2026-03-27","o":41540.0,"h":41660.0,"l":41080.0,"c":41520.0,"v":63391.0,"dr":0.0019,"sa":0.3176},{"date":"2026-03-30","o":41620.0,"h":41900.0,"l":41240.0,"c":41400.0,"v":50694.0,"dr":-0.0029,"sa":0.3173},{"date":"2026-03-31","o":42000.0,"h":42680.0,"l":41580.0,"c":42580.0,"v":104523.0,"dr":0.0285,"sa":0.3181},{"date":"2026-04-01","o":43160.0,"h":43720.0,"l":42800.0,"c":43520.0,"v":106670.0,"dr":0.0221,"sa":0.3187},{"date":"2026-04-06","o":43780.0,"h":43780.0,"l":43300.0,"c":43660.0,"v":108891.0,"dr":0.0032,"sa":0.3187},{"date":"2026-04-07","o":43660.0,"h":43820.0,"l":43060.0,"c":43660.0,"v":39752.0,"dr":0.0,"sa":0.3187},{"date":"2026-04-08","o":45000.0,"h":45000.0,"l":44560.0,"c":44780.0,"v":69028.0,"dr":0.0257,"sa":0.3182},{"date":"2026-04-09","o":44700.0,"h":45160.0,"l":44600.0,"c":45020.0,"v":41381.0,"dr":0.0054,"sa":0.3175},{"date":"2026-04-10","o":45200.0,"h":45420.0,"l":45000.0,"c":45080.0,"v":41752.0,"dr":0.0013,"sa":0.3174},{"date":"2026-04-13","o":45120.0,"h":45500.0,"l":44760.0,"c":45500.0,"v":44778.0,"dr":0.0093,"sa":0.3169},{"date":"2026-04-14","o":45300.0,"h":46180.0,"l":45260.0,"c":46180.0,"v":120914.0,"dr":0.0149,"sa":0.3171},{"date":"2026-04-15","o":46200.0,"h":46580.0,"l":46080.0,"c":46400.0,"v":38650.0,"dr":0.0048,"sa":0.3171},{"date":"2026-04-16","o":46500.0,"h":46580.0,"l":46140.0,"c":46480.0,"v":29387.0,"dr":0.0017,"sa":0.3141},{"date":"2026-04-17","o":47140.0,"h":47400.0,"l":46640.0,"c":47360.0,"v":63233.0,"dr":0.0189,"sa":0.3107},{"date":"2026-04-20","o":47500.0,"h":47500.0,"l":47020.0,"c":47520.0,"v":46999.0,"dr":0.0034,"sa":0.3098},{"date":"2026-04-21","o":47560.0,"h":47900.0,"l":47160.0,"c":47280.0,"v":33965.0,"dr":-0.0051,"sa":0.3095},{"date":"2026-04-22","o":48000.0,"h":48280.0,"l":47540.0,"c":48280.0,"v":24904.0,"dr":0.0212,"sa":0.2986},{"date":"2026-04-23","o":48320.0,"h":48480.0,"l":47820.0,"c":48200.0,"v":34474.0,"dr":-0.0017,"sa":0.2979},{"date":"2026-04-24","o":48700.0,"h":49760.0,"l":48500.0,"c":49700.0,"v":34288.0,"dr":0.0311,"sa":0.2991},{"date":"2026-04-27","o":49700.0,"h":50500.0,"l":49460.0,"c":50475.0,"v":52876.0,"dr":0.0156,"sa":0.2955},{"date":"2026-04-28","o":50500.0,"h":50500.0,"l":49200.0,"c":49380.0,"v":63562.0,"dr":-0.0217,"sa":0.2964},{"date":"2026-04-29","o":49400.0,"h":49640.0,"l":49080.0,"c":49320.0,"v":27400.0,"dr":-0.0012,"sa":0.2826},{"date":"2026-04-30","o":49600.0,"h":50150.0,"l":48860.0,"c":50100.0,"v":37071.0,"dr":0.0158,"sa":0.2739},{"date":"2026-05-04","o":50225.0,"h":50575.0,"l":50075.0,"c":50375.0,"v":51632.0,"dr":0.0055,"sa":0.27},{"date":"2026-05-05","o":50925.0,"h":50950.0,"l":50625.0,"c":50675.0,"v":66689.0,"dr":0.006,"sa":0.2656},{"date":"2026-05-06","o":51000.0,"h":51575.0,"l":50725.0,"c":51575.0,"v":39421.0,"dr":0.0178,"sa":0.2639},{"date":"2026-05-07","o":51575.0,"h":52025.0,"l":51350.0,"c":51650.0,"v":38369.0,"dr":0.0015,"sa":0.2635},{"date":"2026-05-08","o":52000.0,"h":53000.0,"l":52000.0,"c":52775.0,"v":41658.0,"dr":0.0218,"sa":0.264},{"date":"2026-05-11","o":52925.0,"h":53250.0,"l":52675.0,"c":52700.0,"v":44375.0,"dr":-0.0014,"sa":0.264},{"date":"2026-05-12","o":52550.0,"h":52700.0,"l":51625.0,"c":52100.0,"v":76280.0,"dr":-0.0114,"sa":0.2644},{"date":"2026-05-13","o":52150.0,"h":53200.0,"l":52150.0,"c":53025.0,"v":53954.0,"dr":0.0178,"sa":0.262},{"date":"2026-05-14","o":53050.0,"h":53650.0,"l":52950.0,"c":53300.0,"v":35851.0,"dr":0.0052,"sa":0.2615},{"date":"2026-05-15","o":52825.0,"h":53250.0,"l":52500.0,"c":52675.0,"v":39598.0,"dr":-0.0117,"sa":0.2588},{"date":"2026-05-18","o":52700.0,"h":53025.0,"l":51925.0,"c":52400.0,"v":64675.0,"dr":-0.0052,"sa":0.2589},{"date":"2026-05-19","o":52225.0,"h":52675.0,"l":51700.0,"c":52225.0,"v":54270.0,"dr":-0.0033,"sa":0.2589},{"date":"2026-05-20","o":52875.0,"h":53100.0,"l":52500.0,"c":53000.0,"v":33274.0,"dr":0.0148,"sa":0.2559},{"date":"2026-05-21","o":52950.0,"h":53100.0,"l":52475.0,"c":52850.0,"v":37608.0,"dr":-0.0028,"sa":0.2555},{"date":"2026-05-22","o":52800.0,"h":53575.0,"l":52800.0,"c":53325.0,"v":43973.0,"dr":0.009,"sa":0.2556},{"date":"2026-05-26","o":53700.0,"h":54400.0,"l":53675.0,"c":54300.0,"v":54133.0,"dr":0.0183,"sa":0.256},{"date":"2026-05-27","o":54500.0,"h":54525.0,"l":53775.0,"c":54025.0,"v":40179.0,"dr":-0.0051,"sa":0.2561},{"date":"2026-05-28","o":54100.0,"h":54675.0,"l":53875.0,"c":54600.0,"v":40137.0,"dr":0.0106,"sa":0.2561},{"date":"2026-05-29","o":54800.0,"h":55150.0,"l":54600.0,"c":54800.0,"v":51802.0,"dr":0.0037,"sa":0.2561},{"date":"2026-06-01","o":54900.0,"h":55625.0,"l":54375.0,"c":55500.0,"v":48265.0,"dr":0.0128,"sa":0.2559},{"date":"2026-06-02","o":55500.0,"h":56125.0,"l":55225.0,"c":56125.0,"v":39527.0,"dr":0.0113,"sa":0.2558},{"date":"2026-06-03","o":56300.0,"h":56525.0,"l":55875.0,"c":56500.0,"v":38858.0,"dr":0.0067,"sa":0.2557},{"date":"2026-06-04","o":55900.0,"h":56300.0,"l":55350.0,"c":55975.0,"v":48888.0,"dr":-0.0093,"sa":0.2558},{"date":"2026-06-05","o":55500.0,"h":55700.0,"l":53300.0,"c":53350.0,"v":87794.0,"dr":-0.0469,"sa":0.2596},{"date":"2026-06-08","o":53950.0,"h":54900.0,"l":53950.0,"c":54750.0,"v":56594.0,"dr":0.0262,"sa":0.2606},{"date":"2026-06-09","o":54750.0,"h":55200.0,"l":52200.0,"c":53600.0,"v":159218.0,"dr":-0.021,"sa":0.2612},{"date":"2026-06-10","o":53400.0,"h":53750.0,"l":52325.0,"c":52400.0,"v":116055.0,"dr":-0.0224,"sa":0.2624},{"date":"2026-06-11","o":52700.0,"h":53750.0,"l":51875.0,"c":53550.0,"v":119089.0,"dr":0.0219,"sa":0.2631},{"date":"2026-06-12","o":53550.0,"h":54250.0,"l":53325.0,"c":54050.0,"v":150292.0,"dr":0.0093,"sa":0.2631},{"date":"2026-06-16","o":55000.0,"h":55675.0,"l":54650.0,"c":54750.0,"v":123360.0,"dr":0.013,"sa":0.2633},{"date":"2026-06-17","o":55225.0,"h":55225.0,"l":54125.0,"c":54425.0,"v":63328.0,"dr":-0.0059,"sa":0.2631},{"date":"2026-06-18","o":55000.0,"h":56000.0,"l":55000.0,"c":55800.0,"v":88814.0,"dr":0.0253,"sa":0.2639},{"date":"2026-06-19","o":56500.0,"h":57250.0,"l":56200.0,"c":57100.0,"v":16000.0,"dr":0.0233,"sa":0.2648},{"date":"2026-06-22","o":56675.0,"h":56675.0,"l":55950.0,"c":56375.0,"v":45701.0,"dr":-0.0127,"sa":0.2652},{"date":"2026-06-23","o":54900.0,"h":55750.0,"l":54525.0,"c":55400.0,"v":226802.0,"dr":-0.0173,"sa":0.2657},{"date":"2026-06-24","o":56400.0,"h":56400.0,"l":54725.0,"c":55175.0,"v":48388.0,"dr":-0.0041,"sa":0.2657},{"date":"2026-06-25","o":55825.0,"h":56175.0,"l":54600.0,"c":55250.0,"v":85393.0,"dr":0.0014,"sa":0.2654},{"date":"2026-06-26","o":54800.0,"h":55325.0,"l":54250.0,"c":54775.0,"v":96034.0,"dr":-0.0086,"sa":0.2654},{"date":"2026-06-29","o":55375.0,"h":56325.0,"l":54775.0,"c":56100.0,"v":83570.0,"dr":0.0242,"sa":0.266},{"date":"2026-06-30","o":56500.0,"h":57750.0,"l":56275.0,"c":57725.0,"v":50893.0,"dr":0.029,"sa":0.267},{"date":"2026-07-01","o":57225.0,"h":57775.0,"l":56800.0,"c":57000.0,"v":70812.0,"dr":-0.0126,"sa":0.2659},{"date":"2026-07-02","o":57025.0,"h":57750.0,"l":55650.0,"c":56350.0,"v":103634.0,"dr":-0.0114,"sa":0.266},{"date":"2026-07-03","o":57000.0,"h":58000.0,"l":56300.0,"c":56725.0,"v":23098.0,"dr":0.0067,"sa":0.2657},{"date":"2026-07-06","o":56800.0,"h":57025.0,"l":56325.0,"c":56700.0,"v":88213.0,"dr":-0.0004,"sa":0.2655},{"date":"2026-07-07","o":56325.0,"h":56375.0,"l":55475.0,"c":55950.0,"v":92594.0,"dr":-0.0132,"sa":0.266},{"date":"2026-07-08","o":56000.0,"h":56175.0,"l":55050.0,"c":56025.0,"v":31843.0,"dr":0.0013,"sa":0.2656},{"date":"2026-07-10","o":56700.0,"h":57075.0,"l":56200.0,"c":56750.0,"v":37651.0,"dr":0.0129,"sa":0.2658},{"date":"2026-07-13","o":56475.0,"h":56550.0,"l":55700.0,"c":55950.0,"v":89353.0,"dr":-0.0141,"sa":0.2661},{"date":"2026-07-14","o":55950.0,"h":56400.0,"l":55725.0,"c":56075.0,"v":50559.0,"dr":0.0022,"sa":0.266},{"date":"2026-07-15","o":56500.0,"h":56500.0,"l":55575.0,"c":56200.0,"v":58277.0,"dr":0.0022,"sa":0.2659},{"date":"2026-07-16","o":56000.0,"h":56000.0,"l":55150.0,"c":55375.0,"v":72727.0,"dr":-0.0147,"sa":0.2662},{"date":"2026-07-17","o":54500.0,"h":55375.0,"l":53850.0,"c":54800.0,"v":73404.0,"dr":-0.0104,"sa":0.266},{"date":"2026-07-20","o":54925.0,"h":55600.0,"l":54675.0,"c":54800.0,"v":37756.0,"dr":0.0,"sa":0.2657},{"date":"2026-07-21","o":55500.0,"h":55900.0,"l":55250.0,"c":55775.0,"v":83221.0,"dr":0.0178,"sa":0.2662},{"date":"2026-07-22","o":55600.0,"h":55925.0,"l":55350.0,"c":55450.0,"v":27928.0,"dr":-0.0058,"sa":0.2654},{"date":"2026-07-23","o":54875.0,"h":55250.0,"l":54400.0,"c":54975.0,"v":119476.0,"dr":-0.0086,"sa":0.265},{"date":"2026-07-24","o":54900.0,"h":55100.0,"l":54350.0,"c":54725.0,"v":97892.0,"dr":-0.0045,"sa":0.2651},{"date":"2026-07-27","o":55100.0,"h":55725.0,"l":54100.0,"c":54475.0,"v":49427.0,"dr":-0.0046,"sa":0.2649},{"date":"2026-07-28","o":54500.0,"h":54500.0,"l":53550.0,"c":54000.0,"v":91815.0,"dr":-0.0087,"sa":0.265}]