[{"date":"2023-01-31","o":7450.0,"h":7500.0,"l":7415.0,"c":7468.5,"v":42505.0,"dr":0.009,"sa":0.3495},{"date":"2023-02-01","o":7515.0,"h":7589.0,"l":7385.0,"c":7561.0,"v":27279.0,"dr":0.0124,"sa":0.3496},{"date":"2023-02-02","o":7601.0,"h":7656.0,"l":7550.0,"c":7640.0,"v":51346.0,"dr":0.0104,"sa":0.3489},{"date":"2023-02-03","o":7614.0,"h":7661.0,"l":7522.5,"c":7560.5,"v":42105.0,"dr":-0.0104,"sa":0.3485},{"date":"2023-02-06","o":7575.0,"h":7575.0,"l":7417.5,"c":7494.5,"v":29948.0,"dr":-0.0087,"sa":0.3485},{"date":"2023-02-07","o":7542.0,"h":7621.0,"l":7474.0,"c":7601.0,"v":46053.0,"dr":0.0142,"sa":0.3467},{"date":"2023-02-08","o":7660.0,"h":7660.0,"l":7490.0,"c":7530.0,"v":62528.0,"dr":-0.0093,"sa":0.3466},{"date":"2023-02-09","o":7564.0,"h":7663.5,"l":7538.0,"c":7571.5,"v":51898.0,"dr":0.0055,"sa":0.3465},{"date":"2023-02-10","o":7606.5,"h":7608.0,"l":7500.5,"c":7563.0,"v":56007.0,"dr":-0.0011,"sa":0.3454},{"date":"2023-02-13","o":7600.0,"h":7664.0,"l":7511.5,"c":7644.0,"v":49434.0,"dr":0.0107,"sa":0.3451},{"date":"2023-02-14","o":7644.0,"h":7749.0,"l":7576.0,"c":7637.5,"v":37413.0,"dr":-0.0009,"sa":0.3451},{"date":"2023-02-15","o":7630.0,"h":7647.0,"l":7560.0,"c":7627.0,"v":15643.0,"dr":-0.0014,"sa":0.3451},{"date":"2023-02-16","o":7600.0,"h":7650.0,"l":7550.0,"c":7561.0,"v":19939.0,"dr":-0.0087,"sa":0.345},{"date":"2023-02-17","o":7500.0,"h":7585.5,"l":7469.0,"c":7534.5,"v":31362.0,"dr":-0.0035,"sa":0.345},{"date":"2023-02-22","o":7449.0,"h":7504.5,"l":7325.0,"c":7349.5,"v":37421.0,"dr":-0.0246,"sa":0.3454},{"date":"2023-02-23","o":7349.5,"h":7437.5,"l":7282.0,"c":7336.5,"v":48097.0,"dr":-0.0018,"sa":0.3453},{"date":"2023-02-24","o":7300.0,"h":7314.0,"l":7220.0,"c":7270.0,"v":33777.0,"dr":-0.0091,"sa":0.3453},{"date":"2023-02-27","o":7400.0,"h":7405.0,"l":7251.5,"c":7261.0,"v":30703.0,"dr":-0.0012,"sa":0.3445},{"date":"2023-02-28","o":7265.0,"h":7366.5,"l":7248.5,"c":7283.0,"v":24471.0,"dr":0.003,"sa":0.3443},{"date":"2023-03-01","o":7295.0,"h":7300.0,"l":7219.0,"c":7278.5,"v":46209.0,"dr":-0.0006,"sa":0.3442},{"date":"2023-03-02","o":7327.0,"h":7440.5,"l":7252.5,"c":7427.5,"v":49077.0,"dr":0.0205,"sa":0.3446},{"date":"2023-03-03","o":7450.0,"h":7522.5,"l":7430.0,"c":7516.5,"v":35533.0,"dr":0.012,"sa":0.3443},{"date":"2023-03-06","o":7555.0,"h":7687.5,"l":7511.5,"c":7570.0,"v":28618.0,"dr":0.0071,"sa":0.3431},{"date":"2023-03-07","o":7608.0,"h":7615.5,"l":7419.0,"c":7494.0,"v":67269.0,"dr":-0.01,"sa":0.3433},{"date":"2023-03-08","o":7519.5,"h":7573.5,"l":7422.5,"c":7560.5,"v":19568.0,"dr":0.0089,"sa":0.3402},{"date":"2023-03-09","o":7573.5,"h":7728.5,"l":7568.0,"c":7593.0,"v":69826.0,"dr":0.0043,"sa":0.3401},{"date":"2023-03-10","o":7695.0,"h":7695.0,"l":7540.5,"c":7608.5,"v":76623.0,"dr":0.002,"sa":0.3401},{"date":"2023-03-13","o":7607.0,"h":7697.5,"l":7579.0,"c":7617.0,"v":90831.0,"dr":0.0011,"sa":0.3398},{"date":"2023-03-14","o":7660.0,"h":7783.5,"l":7617.5,"c":7706.0,"v":76759.0,"dr":0.0117,"sa":0.3397},{"date":"2023-03-15","o":7707.0,"h":7800.0,"l":7592.0,"c":7698.0,"v":104328.0,"dr":-0.001,"sa":0.3396},{"date":"2023-03-16","o":7780.0,"h":7942.0,"l":7698.0,"c":7910.5,"v":81876.0,"dr":0.0276,"sa":0.3402},{"date":"2023-03-17","o":7904.5,"h":7925.0,"l":7842.5,"c":7879.0,"v":39634.0,"dr":-0.004,"sa":0.3367},{"date":"2023-03-20","o":7880.0,"h":8000.0,"l":7879.0,"c":7926.5,"v":32988.0,"dr":0.006,"sa":0.3363},{"date":"2023-03-21","o":8000.0,"h":8029.5,"l":7875.0,"c":7970.5,"v":40382.0,"dr":0.0056,"sa":0.3361},{"date":"2023-03-22","o":7999.5,"h":7999.5,"l":7770.0,"c":7801.0,"v":48359.0,"dr":-0.0213,"sa":0.3367},{"date":"2023-03-23","o":7850.0,"h":7907.0,"l":7612.5,"c":7671.0,"v":41309.0,"dr":-0.0167,"sa":0.3369},{"date":"2023-03-27","o":7730.0,"h":7899.0,"l":7687.0,"c":7779.5,"v":74369.0,"dr":0.0141,"sa":0.3366},{"date":"2023-03-28","o":7780.0,"h":7780.5,"l":7705.5,"c":7725.5,"v":55719.0,"dr":-0.0069,"sa":0.3355},{"date":"2023-03-29","o":7801.5,"h":7954.0,"l":7800.0,"c":7941.5,"v":86403.0,"dr":0.028,"sa":0.3354},{"date":"2023-03-30","o":8000.0,"h":8127.0,"l":7996.5,"c":8102.0,"v":53901.0,"dr":0.0202,"sa":0.333},{"date":"2023-03-31","o":8195.0,"h":8337.0,"l":8150.0,"c":8310.5,"v":22114.0,"dr":0.0257,"sa":0.3333},{"date":"2023-04-03","o":8365.5,"h":8411.0,"l":8316.5,"c":8361.0,"v":33967.0,"dr":0.0061,"sa":0.333},{"date":"2023-04-04","o":8398.0,"h":8476.5,"l":8339.5,"c":8363.5,"v":17008.0,"dr":0.0003,"sa":0.333},{"date":"2023-04-05","o":8343.0,"h":8390.0,"l":8295.0,"c":8328.5,"v":60560.0,"dr":-0.0042,"sa":0.3324},{"date":"2023-04-10","o":8343.0,"h":8343.5,"l":8205.0,"c":8266.0,"v":34775.0,"dr":-0.0075,"sa":0.3324},{"date":"2023-04-11","o":8300.0,"h":8304.0,"l":8161.5,"c":8173.0,"v":45498.0,"dr":-0.0113,"sa":0.3324},{"date":"2023-04-12","o":8223.5,"h":8230.5,"l":8128.0,"c":8152.0,"v":44564.0,"dr":-0.0026,"sa":0.332},{"date":"2023-04-13","o":8214.0,"h":8342.5,"l":8160.0,"c":8318.5,"v":29682.0,"dr":0.0204,"sa":0.3324},{"date":"2023-04-14","o":8363.0,"h":8374.5,"l":8260.0,"c":8338.0,"v":71166.0,"dr":0.0023,"sa":0.3323},{"date":"2023-04-17","o":8388.5,"h":8515.0,"l":8339.0,"c":8465.0,"v":32296.0,"dr":0.0152,"sa":0.3319},{"date":"2023-04-18","o":8512.5,"h":8832.0,"l":8501.0,"c":8812.0,"v":86212.0,"dr":0.041,"sa":0.3339},{"date":"2023-04-19","o":8860.0,"h":9035.0,"l":8796.5,"c":8908.5,"v":135731.0,"dr":0.011,"sa":0.3339},{"date":"2023-04-20","o":8933.0,"h":9007.5,"l":8756.0,"c":8985.0,"v":129148.0,"dr":0.0086,"sa":0.3334},{"date":"2023-04-21","o":9000.0,"h":9401.5,"l":8940.0,"c":9368.5,"v":124807.0,"dr":0.0427,"sa":0.3356},{"date":"2023-04-24","o":9459.0,"h":9574.5,"l":9163.0,"c":9560.0,"v":124525.0,"dr":0.0204,"sa":0.3359},{"date":"2023-04-25","o":9650.0,"h":9885.0,"l":9400.0,"c":9454.0,"v":165529.0,"dr":-0.0111,"sa":0.3362},{"date":"2023-04-26","o":9565.0,"h":9567.0,"l":9169.0,"c":9497.0,"v":178101.0,"dr":0.0045,"sa":0.3356},{"date":"2023-04-27","o":9624.5,"h":9624.5,"l":9350.0,"c":9427.0,"v":141937.0,"dr":-0.0074,"sa":0.3357},{"date":"2023-04-28","o":9580.5,"h":9588.0,"l":9373.0,"c":9453.0,"v":144395.0,"dr":0.0028,"sa":0.3357},{"date":"2023-05-02","o":9645.0,"h":9800.0,"l":9304.5,"c":9447.5,"v":56022.0,"dr":-0.0006,"sa":0.3348},{"date":"2023-05-03","o":9590.0,"h":9596.0,"l":9150.0,"c":9154.0,"v":59159.0,"dr":-0.0311,"sa":0.3357},{"date":"2023-05-04","o":9195.5,"h":9198.0,"l":9049.0,"c":9110.5,"v":46021.0,"dr":-0.0048,"sa":0.335},{"date":"2023-05-05","o":9283.5,"h":9430.0,"l":9165.0,"c":9419.0,"v":62964.0,"dr":0.0339,"sa":0.3357},{"date":"2023-05-08","o":9491.5,"h":9491.5,"l":9345.0,"c":9442.0,"v":78699.0,"dr":0.0024,"sa":0.3357},{"date":"2023-05-09","o":9453.0,"h":9457.5,"l":9293.5,"c":9310.5,"v":113997.0,"dr":-0.0139,"sa":0.3362},{"date":"2023-05-10","o":9440.0,"h":9440.0,"l":9189.5,"c":9303.5,"v":93182.0,"dr":-0.0008,"sa":0.3361},{"date":"2023-05-11","o":9284.5,"h":9382.0,"l":9237.5,"c":9358.0,"v":46018.0,"dr":0.0059,"sa":0.3352},{"date":"2023-05-12","o":9399.0,"h":9660.0,"l":9320.0,"c":9642.0,"v":57443.0,"dr":0.0303,"sa":0.3363},{"date":"2023-05-15","o":9660.0,"h":9768.5,"l":9594.5,"c":9760.5,"v":102201.0,"dr":0.0123,"sa":0.3346},{"date":"2023-05-16","o":9785.5,"h":9979.5,"l":9729.5,"c":9916.0,"v":159386.0,"dr":0.0159,"sa":0.3342},{"date":"2023-05-17","o":9991.5,"h":10050.0,"l":9922.0,"c":10032.0,"v":80660.0,"dr":0.0117,"sa":0.3342},{"date":"2023-05-18","o":10100.0,"h":10394.0,"l":10050.0,"c":10376.0,"v":47928.0,"dr":0.0343,"sa":0.3354},{"date":"2023-05-19","o":10500.0,"h":10500.0,"l":10307.5,"c":10322.0,"v":102843.0,"dr":-0.0052,"sa":0.3337},{"date":"2023-05-22","o":10400.0,"h":10400.0,"l":10250.0,"c":10322.0,"v":67142.0,"dr":0.0,"sa":0.3336},{"date":"2023-05-23","o":10322.0,"h":10378.0,"l":10195.5,"c":10231.5,"v":93586.0,"dr":-0.0088,"sa":0.331},{"date":"2023-05-24","o":10249.5,"h":10264.0,"l":10070.0,"c":10105.0,"v":44576.0,"dr":-0.0124,"sa":0.3313},{"date":"2023-05-29","o":10450.0,"h":11082.0,"l":10200.0,"c":10476.0,"v":9619.0,"dr":0.0367,"sa":0.3321},{"date":"2023-05-30","o":10481.0,"h":10482.0,"l":10181.0,"c":10238.5,"v":97333.0,"dr":-0.0227,"sa":0.3332},{"date":"2023-05-31","o":10251.5,"h":10251.5,"l":10134.5,"c":10230.5,"v":25018.0,"dr":-0.0008,"sa":0.3312},{"date":"2023-06-01","o":10299.0,"h":10494.5,"l":10230.0,"c":10466.5,"v":89995.0,"dr":0.0231,"sa":0.3318},{"date":"2023-06-02","o":10600.0,"h":10644.0,"l":10472.0,"c":10621.0,"v":68734.0,"dr":0.0148,"sa":0.3291},{"date":"2023-06-05","o":10721.0,"h":10744.5,"l":10568.0,"c":10594.5,"v":129056.0,"dr":-0.0025,"sa":0.3292},{"date":"2023-06-06","o":10799.0,"h":10799.0,"l":10539.0,"c":10574.5,"v":152092.0,"dr":-0.0019,"sa":0.3288},{"date":"2023-06-07","o":10654.5,"h":10656.0,"l":10519.5,"c":10542.0,"v":144242.0,"dr":-0.0031,"sa":0.3288},{"date":"2023-06-08","o":10670.0,"h":10729.5,"l":10500.0,"c":10718.0,"v":139706.0,"dr":0.0167,"sa":0.3276},{"date":"2023-06-09","o":10700.0,"h":10812.5,"l":10690.0,"c":10731.5,"v":115786.0,"dr":0.0013,"sa":0.3274},{"date":"2023-06-12","o":10785.0,"h":10900.0,"l":10700.0,"c":10860.5,"v":112720.0,"dr":0.012,"sa":0.3274},{"date":"2023-06-13","o":10939.0,"h":10973.0,"l":10867.0,"c":10900.5,"v":115453.0,"dr":0.0037,"sa":0.3265},{"date":"2023-06-14","o":10999.0,"h":11002.0,"l":10866.0,"c":10946.0,"v":109294.0,"dr":0.0042,"sa":0.3264},{"date":"2023-06-15","o":11299.0,"h":11299.0,"l":10996.5,"c":11203.0,"v":164561.0,"dr":0.0235,"sa":0.327},{"date":"2023-06-16","o":11250.0,"h":11278.0,"l":11110.0,"c":11146.5,"v":127587.0,"dr":-0.005,"sa":0.3265},{"date":"2023-06-21","o":11112.0,"h":11112.0,"l":10865.0,"c":11045.5,"v":106324.0,"dr":-0.0091,"sa":0.3268},{"date":"2023-06-22","o":11101.5,"h":11170.0,"l":10998.0,"c":11166.0,"v":28621.0,"dr":0.0109,"sa":0.3268},{"date":"2023-06-23","o":11170.0,"h":11285.0,"l":11086.0,"c":11252.0,"v":49174.0,"dr":0.0077,"sa":0.3265},{"date":"2023-06-26","o":11250.0,"h":11250.0,"l":11002.0,"c":11011.0,"v":50478.0,"dr":-0.0214,"sa":0.3268},{"date":"2023-06-27","o":11128.0,"h":11156.0,"l":11010.5,"c":11106.5,"v":36343.0,"dr":0.0087,"sa":0.3269},{"date":"2023-06-28","o":11140.0,"h":11149.0,"l":10963.0,"c":10970.0,"v":94750.0,"dr":-0.0123,"sa":0.3271},{"date":"2023-06-29","o":11068.0,"h":11156.0,"l":11000.0,"c":11069.0,"v":124673.0,"dr":0.009,"sa":0.3272},{"date":"2023-06-30","o":11183.0,"h":11392.5,"l":11183.0,"c":11365.0,"v":60747.0,"dr":0.0267,"sa":0.328},{"date":"2023-07-03","o":11320.5,"h":11500.0,"l":11200.0,"c":11289.0,"v":120166.0,"dr":-0.0067,"sa":0.3273},{"date":"2023-07-04","o":11597.0,"h":11749.0,"l":11379.5,"c":11453.0,"v":29150.0,"dr":0.0145,"sa":0.3272},{"date":"2023-07-05","o":11430.0,"h":11430.0,"l":11268.0,"c":11307.5,"v":151419.0,"dr":-0.0127,"sa":0.327},{"date":"2023-07-06","o":11317.5,"h":11376.0,"l":11200.0,"c":11343.5,"v":42345.0,"dr":0.0032,"sa":0.3269},{"date":"2023-07-07","o":11387.5,"h":11414.0,"l":11312.0,"c":11321.5,"v":51692.0,"dr":-0.0019,"sa":0.3262},{"date":"2023-07-10","o":11378.0,"h":11407.0,"l":11250.0,"c":11298.5,"v":47130.0,"dr":-0.002,"sa":0.3251},{"date":"2023-07-11","o":11400.0,"h":11406.0,"l":11308.5,"c":11393.0,"v":52247.0,"dr":0.0084,"sa":0.3252},{"date":"2023-07-12","o":11450.0,"h":11552.0,"l":11450.0,"c":11508.5,"v":56446.0,"dr":0.0101,"sa":0.3252},{"date":"2023-07-13","o":11616.0,"h":11855.5,"l":11556.0,"c":11848.5,"v":50538.0,"dr":0.0295,"sa":0.3263},{"date":"2023-07-14","o":11932.0,"h":12168.0,"l":11890.0,"c":12109.0,"v":57652.0,"dr":0.022,"sa":0.3267},{"date":"2023-07-17","o":12200.0,"h":12218.0,"l":11993.0,"c":12041.5,"v":51496.0,"dr":-0.0056,"sa":0.3052},{"date":"2023-07-18","o":12200.0,"h":12200.0,"l":11944.0,"c":11982.5,"v":54070.0,"dr":-0.0049,"sa":0.3044},{"date":"2023-07-19","o":12100.0,"h":12100.0,"l":11980.0,"c":12019.5,"v":46959.0,"dr":0.0031,"sa":0.3041},{"date":"2023-07-20","o":12108.0,"h":12108.0,"l":11972.0,"c":12011.0,"v":65285.0,"dr":-0.0007,"sa":0.2955},{"date":"2023-07-21","o":12124.0,"h":12320.0,"l":11990.0,"c":12094.5,"v":90050.0,"dr":0.007,"sa":0.2949},{"date":"2023-07-24","o":12201.5,"h":12201.5,"l":12011.0,"c":12174.5,"v":55853.0,"dr":0.0066,"sa":0.2936},{"date":"2023-07-25","o":12240.0,"h":12370.0,"l":12174.5,"c":12358.5,"v":76787.0,"dr":0.0151,"sa":0.2918},{"date":"2023-07-26","o":12358.0,"h":12408.0,"l":12284.0,"c":12340.0,"v":48633.0,"dr":-0.0015,"sa":0.2916},{"date":"2023-07-27","o":12500.0,"h":12588.5,"l":12300.0,"c":12343.5,"v":74356.0,"dr":0.0003,"sa":0.2913},{"date":"2023-07-28","o":12468.0,"h":12526.0,"l":12378.0,"c":12500.5,"v":60475.0,"dr":0.0127,"sa":0.2902},{"date":"2023-07-31","o":12556.5,"h":12650.5,"l":12501.0,"c":12636.5,"v":57468.0,"dr":0.0109,"sa":0.2903},{"date":"2023-08-01","o":12728.0,"h":12840.0,"l":12648.0,"c":12808.0,"v":77631.0,"dr":0.0136,"sa":0.288},{"date":"2023-08-02","o":12805.0,"h":12808.0,"l":12720.0,"c":12791.0,"v":72761.0,"dr":-0.0013,"sa":0.2876},{"date":"2023-08-03","o":7519.5,"h":7573.5,"l":7422.5,"c":7560.5,"v":19568.0,"dr":-0.4089,"sa":0.4963},{"date":"2023-08-04","o":13118.0,"h":13250.0,"l":13000.0,"c":13068.0,"v":109613.0,"dr":0.7285,"sa":0.8797},{"date":"2023-08-07","o":13196.0,"h":13500.0,"l":13196.0,"c":13461.5,"v":93993.0,"dr":0.0301,"sa":0.8801},{"date":"2023-08-08","o":13518.0,"h":13617.0,"l":13378.5,"c":13409.0,"v":117865.0,"dr":-0.0039,"sa":0.8801},{"date":"2023-08-09","o":13530.0,"h":13538.0,"l":13136.5,"c":13188.0,"v":284248.0,"dr":-0.0165,"sa":0.8801},{"date":"2023-08-10","o":13412.0,"h":13553.5,"l":13307.0,"c":13331.0,"v":290902.0,"dr":0.0108,"sa":0.8787},{"date":"2023-08-11","o":13450.0,"h":13469.0,"l":13202.0,"c":13392.0,"v":257866.0,"dr":0.0046,"sa":0.8759},{"date":"2023-08-14","o":14006.0,"h":15589.0,"l":14006.0,"c":14657.0,"v":199802.0,"dr":0.0945,"sa":0.8798},{"date":"2023-08-15","o":14800.0,"h":15580.0,"l":14673.0,"c":15544.0,"v":219883.0,"dr":0.0605,"sa":0.8815},{"date":"2023-08-16","o":15800.0,"h":15964.5,"l":15700.5,"c":15900.0,"v":208667.0,"dr":0.0229,"sa":0.8816},{"date":"2023-08-17","o":15977.5,"h":16320.0,"l":15922.0,"c":16251.5,"v":154442.0,"dr":0.0221,"sa":0.8817},{"date":"2023-08-18","o":16298.0,"h":16350.0,"l":16037.5,"c":16295.0,"v":126069.0,"dr":0.0027,"sa":0.8811},{"date":"2023-08-22","o":16397.0,"h":16452.0,"l":16240.0,"c":16342.0,"v":90194.0,"dr":0.0029,"sa":0.881},{"date":"2023-08-23","o":16370.0,"h":16584.0,"l":16370.0,"c":16559.0,"v":44199.0,"dr":0.0133,"sa":0.8811},{"date":"2023-08-24","o":16600.0,"h":16726.0,"l":16525.0,"c":16652.0,"v":94622.0,"dr":0.0056,"sa":0.8809},{"date":"2023-08-25","o":16664.0,"h":17000.0,"l":16664.0,"c":16988.0,"v":48380.0,"dr":0.0202,"sa":0.8809},{"date":"2023-08-28","o":17024.0,"h":17458.5,"l":17024.0,"c":17388.5,"v":71924.0,"dr":0.0236,"sa":0.8809},{"date":"2023-08-29","o":17568.0,"h":18065.5,"l":17389.0,"c":18032.0,"v":115708.0,"dr":0.037,"sa":0.8813},{"date":"2023-08-30","o":18122.0,"h":18308.0,"l":17729.5,"c":18037.5,"v":108172.0,"dr":0.0003,"sa":0.8813},{"date":"2023-08-31","o":18076.0,"h":18223.0,"l":17506.0,"c":17560.0,"v":83832.0,"dr":-0.0265,"sa":0.8816},{"date":"2023-09-01","o":17826.5,"h":17826.5,"l":17179.5,"c":17277.0,"v":153697.0,"dr":-0.0161,"sa":0.8818},{"date":"2023-09-04","o":17890.0,"h":17890.0,"l":17309.0,"c":17371.0,"v":42750.0,"dr":0.0054,"sa":0.881},{"date":"2023-09-05","o":17274.5,"h":17281.5,"l":16846.5,"c":17106.5,"v":154069.0,"dr":-0.0152,"sa":0.8813},{"date":"2023-09-06","o":17170.0,"h":17170.0,"l":16924.0,"c":16980.5,"v":132667.0,"dr":-0.0074,"sa":0.8814},{"date":"2023-09-07","o":17007.0,"h":17030.5,"l":16407.5,"c":16450.0,"v":217132.0,"dr":-0.0312,"sa":0.8821},{"date":"2023-09-08","o":16490.0,"h":16600.0,"l":16325.5,"c":16512.0,"v":78750.0,"dr":0.0038,"sa":0.8811},{"date":"2023-09-11","o":16540.0,"h":16665.5,"l":16329.5,"c":16530.0,"v":85123.0,"dr":0.0011,"sa":0.881},{"date":"2023-09-12","o":16530.0,"h":16570.0,"l":16300.0,"c":16525.0,"v":53787.0,"dr":-0.0003,"sa":0.8809},{"date":"2023-09-13","o":16600.0,"h":16692.0,"l":16480.0,"c":16530.0,"v":87238.0,"dr":0.0003,"sa":0.8809},{"date":"2023-09-14","o":16790.0,"h":16790.0,"l":16580.0,"c":16704.5,"v":53931.0,"dr":0.0106,"sa":0.8806},{"date":"2023-09-15","o":16656.5,"h":16656.5,"l":16300.0,"c":16361.0,"v":109297.0,"dr":-0.0206,"sa":0.8805},{"date":"2023-09-18","o":16350.0,"h":16363.0,"l":16252.0,"c":16286.5,"v":42479.0,"dr":-0.0046,"sa":0.8805},{"date":"2023-09-19","o":16249.5,"h":16356.0,"l":16160.0,"c":16315.5,"v":74260.0,"dr":0.0018,"sa":0.8805},{"date":"2023-09-20","o":16315.0,"h":16498.5,"l":16280.0,"c":16283.0,"v":122919.0,"dr":-0.002,"sa":0.8805},{"date":"2023-09-21","o":16290.0,"h":16398.5,"l":16098.0,"c":16160.0,"v":217945.0,"dr":-0.0076,"sa":0.8806},{"date":"2023-09-22","o":16212.0,"h":16304.0,"l":16176.0,"c":16224.0,"v":154182.0,"dr":0.004,"sa":0.8806},{"date":"2023-09-25","o":16250.0,"h":16470.0,"l":16160.0,"c":16503.5,"v":209114.0,"dr":0.0172,"sa":0.8794},{"date":"2023-09-26","o":16518.5,"h":16623.0,"l":16276.0,"c":16518.0,"v":289972.0,"dr":0.0009,"sa":0.8794},{"date":"2023-09-27","o":16499.0,"h":16877.0,"l":16499.0,"c":16850.0,"v":207019.0,"dr":0.0201,"sa":0.879},{"date":"2023-09-28","o":17200.0,"h":17600.0,"l":16992.5,"c":17600.0,"v":314125.0,"dr":0.0445,"sa":0.8799},{"date":"2023-09-29","o":17820.0,"h":17963.5,"l":17239.0,"c":17572.0,"v":360079.0,"dr":-0.0016,"sa":0.8798},{"date":"2023-10-02","o":17652.5,"h":17882.0,"l":17624.0,"c":17726.5,"v":168796.0,"dr":0.0088,"sa":0.8796},{"date":"2023-10-03","o":17783.5,"h":17811.5,"l":17652.5,"c":17714.5,"v":1141.0,"dr":-0.0007,"sa":0.8796},{"date":"2023-10-04","o":18340.0,"h":19244.0,"l":18262.5,"c":19181.0,"v":338130.0,"dr":0.0828,"sa":0.8829},{"date":"2023-10-05","o":19900.0,"h":19900.0,"l":18811.0,"c":18958.0,"v":696566.0,"dr":-0.0116,"sa":0.8824},{"date":"2023-10-06","o":18992.0,"h":19729.5,"l":18450.0,"c":18618.0,"v":690276.0,"dr":-0.0179,"sa":0.8826},{"date":"2023-10-09","o":19050.0,"h":19490.5,"l":18618.0,"c":19047.0,"v":635459.0,"dr":0.023,"sa":0.8825},{"date":"2023-10-10","o":19500.0,"h":21398.0,"l":19350.0,"c":20742.0,"v":1012062.0,"dr":0.089,"sa":0.8862},{"date":"2023-10-11","o":20745.0,"h":21020.0,"l":19350.0,"c":20248.0,"v":474457.0,"dr":-0.0238,"sa":0.8863},{"date":"2023-10-12","o":20248.0,"h":21214.5,"l":20248.0,"c":20602.0,"v":404009.0,"dr":0.0175,"sa":0.8863},{"date":"2023-10-17","o":21200.0,"h":21793.5,"l":20775.0,"c":20959.5,"v":363169.0,"dr":0.0174,"sa":0.8863},{"date":"2023-10-18","o":21499.0,"h":21499.0,"l":20400.5,"c":20450.0,"v":354795.0,"dr":-0.0243,"sa":0.8864},{"date":"2023-10-19","o":20652.0,"h":20923.0,"l":20060.0,"c":20068.0,"v":450629.0,"dr":-0.0187,"sa":0.8862},{"date":"2023-10-20","o":20501.0,"h":24500.0,"l":20484.0,"c":21640.0,"v":542376.0,"dr":0.0783,"sa":0.8877},{"date":"2023-10-23","o":21160.0,"h":21200.0,"l":18775.0,"c":19671.0,"v":183220.0,"dr":-0.091,"sa":0.893},{"date":"2023-10-24","o":20000.0,"h":20290.0,"l":18284.0,"c":18762.0,"v":180577.0,"dr":-0.0462,"sa":0.8937},{"date":"2023-10-25","o":18800.0,"h":18999.0,"l":17335.5,"c":18616.0,"v":165380.0,"dr":-0.0078,"sa":0.8932},{"date":"2023-10-26","o":18699.0,"h":18999.0,"l":17601.0,"c":18140.5,"v":153338.0,"dr":-0.0255,"sa":0.8937},{"date":"2023-10-27","o":18140.5,"h":18275.0,"l":17350.0,"c":17509.0,"v":95007.0,"dr":-0.0348,"sa":0.8946},{"date":"2023-10-30","o":17501.0,"h":17989.5,"l":17485.0,"c":17699.0,"v":70339.0,"dr":0.0109,"sa":0.8945},{"date":"2023-10-31","o":17690.0,"h":18199.0,"l":17500.0,"c":18051.0,"v":87716.0,"dr":0.0199,"sa":0.8945},{"date":"2023-11-01","o":18105.0,"h":18750.0,"l":18003.0,"c":18664.0,"v":79907.0,"dr":0.034,"sa":0.8948},{"date":"2023-11-02","o":18774.0,"h":19299.0,"l":18710.5,"c":19040.5,"v":91996.0,"dr":0.0202,"sa":0.8945},{"date":"2023-11-03","o":19300.0,"h":19413.5,"l":18742.0,"c":18920.0,"v":72142.0,"dr":-0.0063,"sa":0.8945},{"date":"2023-11-07","o":18928.0,"h":19200.0,"l":18597.0,"c":18720.0,"v":94068.0,"dr":-0.0106,"sa":0.8946},{"date":"2023-11-08","o":18780.0,"h":18900.0,"l":18238.5,"c":18371.0,"v":52522.0,"dr":-0.0186,"sa":0.8947},{"date":"2023-11-09","o":18400.0,"h":18963.5,"l":18300.0,"c":18927.0,"v":121231.0,"dr":0.0303,"sa":0.895},{"date":"2023-11-10","o":18927.0,"h":19630.5,"l":18831.0,"c":19314.0,"v":128233.0,"dr":0.0204,"sa":0.8949},{"date":"2023-11-13","o":19500.0,"h":19743.0,"l":19252.0,"c":19339.5,"v":164901.0,"dr":0.0013,"sa":0.8943},{"date":"2023-11-14","o":19500.0,"h":19756.0,"l":19324.0,"c":19664.0,"v":132451.0,"dr":0.0168,"sa":0.8943},{"date":"2023-11-15","o":19957.0,"h":19957.0,"l":19600.0,"c":19712.0,"v":162038.0,"dr":0.0024,"sa":0.8943},{"date":"2023-11-16","o":20000.0,"h":20000.0,"l":19300.0,"c":19568.0,"v":196190.0,"dr":-0.0073,"sa":0.8944},{"date":"2023-11-17","o":19650.0,"h":20406.0,"l":19101.0,"c":19664.5,"v":345113.0,"dr":0.0049,"sa":0.8944},{"date":"2023-11-21","o":21000.0,"h":21000.0,"l":19000.0,"c":19926.0,"v":199001.0,"dr":0.0133,"sa":0.8942},{"date":"2023-11-22","o":19970.0,"h":22540.0,"l":19970.0,"c":21262.0,"v":258541.0,"dr":0.067,"sa":0.8944},{"date":"2023-11-23","o":21300.0,"h":22400.0,"l":20003.0,"c":21875.0,"v":91582.0,"dr":0.0288,"sa":0.8947},{"date":"2023-11-24","o":21875.0,"h":22099.0,"l":20620.0,"c":20995.5,"v":201743.0,"dr":-0.0402,"sa":0.8958},{"date":"2023-11-27","o":21000.0,"h":21050.0,"l":18586.0,"c":19507.5,"v":260858.0,"dr":-0.0709,"sa":0.8986},{"date":"2023-11-28","o":19700.0,"h":19996.5,"l":18201.0,"c":19100.0,"v":312991.0,"dr":-0.0209,"sa":0.899},{"date":"2023-11-29","o":19150.0,"h":19450.0,"l":18600.0,"c":18681.5,"v":167641.0,"dr":-0.0219,"sa":0.8992},{"date":"2023-11-30","o":18682.0,"h":19200.0,"l":18285.0,"c":19076.5,"v":183661.0,"dr":0.0211,"sa":0.8993},{"date":"2023-12-01","o":19070.0,"h":20853.0,"l":19070.0,"c":20719.0,"v":168824.0,"dr":0.0861,"sa":0.9029},{"date":"2023-12-04","o":20715.0,"h":20970.0,"l":19930.0,"c":20081.0,"v":178088.0,"dr":-0.0308,"sa":0.9035},{"date":"2023-12-05","o":20100.0,"h":20790.0,"l":19816.5,"c":20731.0,"v":207606.0,"dr":0.0324,"sa":0.9038},{"date":"2023-12-06","o":21000.0,"h":21474.0,"l":20611.5,"c":21390.0,"v":175814.0,"dr":0.0318,"sa":0.9036},{"date":"2023-12-07","o":21399.0,"h":23000.0,"l":21327.5,"c":22629.0,"v":184848.0,"dr":0.0579,"sa":0.9047},{"date":"2023-12-11","o":22900.0,"h":23648.5,"l":22300.0,"c":23081.5,"v":121319.0,"dr":0.02,"sa":0.9047},{"date":"2023-12-12","o":23081.5,"h":24332.0,"l":23003.0,"c":24249.5,"v":130666.0,"dr":0.0506,"sa":0.9055},{"date":"2023-12-13","o":24249.0,"h":26000.0,"l":22220.0,"c":23681.0,"v":212297.0,"dr":-0.0234,"sa":0.906},{"date":"2023-12-14","o":24000.0,"h":24450.0,"l":23000.0,"c":23781.0,"v":186448.0,"dr":0.0042,"sa":0.906},{"date":"2023-12-15","o":23850.0,"h":23850.0,"l":23010.0,"c":23376.5,"v":137560.0,"dr":-0.017,"sa":0.9062},{"date":"2023-12-18","o":23400.0,"h":23890.0,"l":22175.0,"c":22200.0,"v":199538.0,"dr":-0.0503,"sa":0.9079},{"date":"2023-12-19","o":22350.0,"h":23000.0,"l":22335.0,"c":22525.5,"v":189024.0,"dr":0.0147,"sa":0.9078},{"date":"2023-12-20","o":22570.0,"h":22800.0,"l":22101.0,"c":22147.5,"v":118448.0,"dr":-0.0168,"sa":0.9081},{"date":"2023-12-21","o":22100.0,"h":22500.0,"l":21914.5,"c":22409.5,"v":154306.0,"dr":0.0118,"sa":0.908},{"date":"2023-12-22","o":22500.0,"h":22700.0,"l":22059.5,"c":22294.5,"v":113454.0,"dr":-0.0051,"sa":0.9077},{"date":"2023-12-26","o":22200.0,"h":22289.0,"l":21201.0,"c":21452.0,"v":183118.0,"dr":-0.0378,"sa":0.9085},{"date":"2023-12-27","o":21452.0,"h":21560.0,"l":20705.0,"c":20808.0,"v":126344.0,"dr":-0.03,"sa":0.909},{"date":"2023-12-28","o":20705.0,"h":22626.5,"l":20705.0,"c":22305.0,"v":212159.0,"dr":0.0719,"sa":0.9112},{"date":"2023-12-29","o":22490.0,"h":23400.0,"l":22035.5,"c":23147.5,"v":130867.0,"dr":0.0378,"sa":0.9117},{"date":"2024-01-02","o":23200.0,"h":23900.0,"l":22702.0,"c":23538.5,"v":120994.0,"dr":0.0169,"sa":0.9117},{"date":"2024-01-03","o":23767.0,"h":24887.5,"l":23220.0,"c":24632.5,"v":118239.0,"dr":0.0465,"sa":0.9123},{"date":"2024-01-04","o":24750.0,"h":25587.0,"l":24632.5,"c":25489.5,"v":159375.0,"dr":0.0348,"sa":0.9127},{"date":"2024-01-05","o":25600.0,"h":26900.0,"l":25490.0,"c":26710.0,"v":149786.0,"dr":0.0479,"sa":0.9137},{"date":"2024-01-08","o":26900.0,"h":28500.0,"l":26732.0,"c":28415.0,"v":146231.0,"dr":0.0638,"sa":0.9154},{"date":"2024-01-09","o":28425.0,"h":29049.0,"l":28201.0,"c":28365.5,"v":121229.0,"dr":-0.0017,"sa":0.9154},{"date":"2024-01-10","o":28999.0,"h":28999.0,"l":28040.0,"c":28248.5,"v":130177.0,"dr":-0.0041,"sa":0.9155},{"date":"2024-01-11","o":28360.0,"h":28365.0,"l":27150.0,"c":27344.0,"v":106459.0,"dr":-0.032,"sa":0.9162},{"date":"2024-01-12","o":27430.0,"h":28000.0,"l":26659.0,"c":27114.0,"v":116909.0,"dr":-0.0084,"sa":0.9164},{"date":"2024-01-15","o":27114.0,"h":28900.0,"l":27114.0,"c":27772.0,"v":40540.0,"dr":0.0243,"sa":0.9165},{"date":"2024-01-16","o":28000.0,"h":29033.5,"l":27515.0,"c":28820.5,"v":154916.0,"dr":0.0378,"sa":0.9168},{"date":"2024-01-17","o":28860.0,"h":30457.5,"l":28800.0,"c":30050.0,"v":115423.0,"dr":0.0427,"sa":0.9174},{"date":"2024-01-18","o":30060.0,"h":31289.5,"l":30060.0,"c":30567.0,"v":149522.0,"dr":0.0172,"sa":0.9172},{"date":"2024-01-19","o":30940.0,"h":31655.0,"l":30569.0,"c":31655.0,"v":208659.0,"dr":0.0356,"sa":0.9176},{"date":"2024-01-22","o":31700.0,"h":31988.0,"l":31377.0,"c":31669.5,"v":84865.0,"dr":0.0005,"sa":0.9176},{"date":"2024-01-23","o":31900.0,"h":32000.0,"l":30957.5,"c":31159.0,"v":116617.0,"dr":-0.0161,"sa":0.9176},{"date":"2024-01-24","o":31400.0,"h":31722.5,"l":30967.0,"c":31583.5,"v":194463.0,"dr":0.0136,"sa":0.9175},{"date":"2024-01-25","o":31640.0,"h":32338.0,"l":31101.5,"c":31199.5,"v":80974.0,"dr":-0.0122,"sa":0.9176},{"date":"2024-01-26","o":31930.0,"h":31930.0,"l":29974.0,"c":30133.5,"v":139928.0,"dr":-0.0342,"sa":0.9186},{"date":"2024-01-29","o":30134.0,"h":31099.0,"l":30134.0,"c":31099.0,"v":124415.0,"dr":0.032,"sa":0.9177},{"date":"2024-01-30","o":31000.0,"h":31560.0,"l":30792.5,"c":31144.0,"v":113822.0,"dr":0.0014,"sa":0.9175},{"date":"2024-01-31","o":31190.0,"h":31300.0,"l":29865.0,"c":30331.0,"v":107654.0,"dr":-0.0261,"sa":0.9174},{"date":"2024-02-01","o":30430.0,"h":31580.0,"l":30121.5,"c":31509.0,"v":131369.0,"dr":0.0388,"sa":0.9178},{"date":"2024-02-02","o":31580.0,"h":32320.5,"l":31572.0,"c":32218.5,"v":138906.0,"dr":0.0225,"sa":0.9177},{"date":"2024-02-06","o":31900.0,"h":31900.0,"l":30790.0,"c":30824.0,"v":100001.0,"dr":-0.0433,"sa":0.9191},{"date":"2024-02-07","o":31202.0,"h":31999.5,"l":31100.0,"c":31535.5,"v":136067.0,"dr":0.0231,"sa":0.9192},{"date":"2024-02-08","o":31750.0,"h":31800.0,"l":31035.0,"c":31136.5,"v":131228.0,"dr":-0.0127,"sa":0.9194},{"date":"2024-02-09","o":31136.5,"h":31603.5,"l":30825.5,"c":30923.5,"v":115772.0,"dr":-0.0068,"sa":0.9192},{"date":"2024-02-14","o":30899.5,"h":30899.5,"l":28976.5,"c":29450.0,"v":164326.0,"dr":-0.0476,"sa":0.9209},{"date":"2024-02-15","o":29450.0,"h":30000.0,"l":28880.0,"c":29001.0,"v":112267.0,"dr":-0.0152,"sa":0.9211},{"date":"2024-02-16","o":29371.5,"h":29383.5,"l":27480.0,"c":27885.5,"v":157058.0,"dr":-0.0385,"sa":0.9222},{"date":"2024-02-19","o":28450.0,"h":28670.0,"l":27020.0,"c":28625.5,"v":49428.0,"dr":0.0265,"sa":0.9223},{"date":"2024-02-20","o":28001.0,"h":29025.0,"l":27623.5,"c":28181.5,"v":147467.0,"dr":-0.0155,"sa":0.9224},{"date":"2024-02-21","o":28200.0,"h":28267.0,"l":27530.0,"c":27631.0,"v":91128.0,"dr":-0.0195,"sa":0.9228},{"date":"2024-02-22","o":28000.0,"h":28349.0,"l":27356.5,"c":27842.5,"v":105897.0,"dr":0.0077,"sa":0.9226},{"date":"2024-02-23","o":27803.0,"h":28466.5,"l":27433.0,"c":28450.0,"v":104174.0,"dr":0.0218,"sa":0.9227},{"date":"2024-02-26","o":28500.0,"h":29000.0,"l":27617.5,"c":27827.5,"v":80724.0,"dr":-0.0219,"sa":0.9232},{"date":"2024-02-27","o":27900.0,"h":27922.5,"l":27478.5,"c":27617.0,"v":95290.0,"dr":-0.0076,"sa":0.9233},{"date":"2024-02-28","o":27600.0,"h":27999.0,"l":27000.0,"c":27185.5,"v":254529.0,"dr":-0.0156,"sa":0.9235},{"date":"2024-02-29","o":27711.5,"h":27711.5,"l":27049.0,"c":27222.5,"v":207670.0,"dr":0.0014,"sa":0.9235},{"date":"2024-03-01","o":27749.0,"h":28181.0,"l":27300.0,"c":27903.5,"v":222405.0,"dr":0.025,"sa":0.9235},{"date":"2024-03-04","o":27905.0,"h":27905.0,"l":27065.0,"c":27387.0,"v":144819.0,"dr":-0.0185,"sa":0.9238},{"date":"2024-03-05","o":27390.0,"h":27400.0,"l":26367.5,"c":26485.0,"v":107835.0,"dr":-0.0329,"sa":0.9241},{"date":"2024-03-06","o":26990.0,"h":26990.0,"l":25681.5,"c":26037.0,"v":119609.0,"dr":-0.0169,"sa":0.9244},{"date":"2024-03-07","o":26037.0,"h":26615.5,"l":26000.0,"c":26475.5,"v":121190.0,"dr":0.0168,"sa":0.9243},{"date":"2024-03-08","o":27000.0,"h":27355.0,"l":26401.0,"c":26853.0,"v":139264.0,"dr":0.0143,"sa":0.9243},{"date":"2024-03-11","o":26910.0,"h":26912.0,"l":26041.0,"c":26082.5,"v":97914.0,"dr":-0.0287,"sa":0.925},{"date":"2024-03-12","o":26490.0,"h":28439.0,"l":26200.0,"c":27715.5,"v":143465.0,"dr":0.0626,"sa":0.9267},{"date":"2024-03-13","o":27760.0,"h":28224.0,"l":27078.5,"c":27270.0,"v":138658.0,"dr":-0.0161,"sa":0.9268},{"date":"2024-03-14","o":27299.0,"h":27489.5,"l":27034.0,"c":27300.0,"v":210470.0,"dr":0.0011,"sa":0.9268},{"date":"2024-03-15","o":27270.0,"h":27422.5,"l":26803.5,"c":27324.0,"v":172120.0,"dr":0.0009,"sa":0.9269},{"date":"2024-03-18","o":27750.0,"h":27751.5,"l":27413.0,"c":27725.0,"v":75283.0,"dr":0.0147,"sa":0.9267},{"date":"2024-03-19","o":27700.0,"h":27995.0,"l":27472.0,"c":27904.0,"v":144664.0,"dr":0.0065,"sa":0.9267},{"date":"2024-03-20","o":28000.0,"h":28680.5,"l":27965.0,"c":28600.0,"v":89830.0,"dr":0.0249,"sa":0.9269},{"date":"2024-03-21","o":29078.5,"h":29085.5,"l":28600.0,"c":28731.0,"v":60355.0,"dr":0.0046,"sa":0.9269},{"date":"2024-03-22","o":29200.0,"h":29200.0,"l":28494.5,"c":28581.5,"v":76939.0,"dr":-0.0052,"sa":0.927},{"date":"2024-03-25","o":28590.0,"h":28689.5,"l":28000.0,"c":28120.0,"v":98089.0,"dr":-0.0161,"sa":0.9272},{"date":"2024-03-26","o":28120.0,"h":28767.5,"l":28110.0,"c":28581.5,"v":128992.0,"dr":0.0164,"sa":0.9273},{"date":"2024-03-27","o":28650.0,"h":29089.5,"l":28131.0,"c":28417.5,"v":96014.0,"dr":-0.0057,"sa":0.9271},{"date":"2024-04-03","o":28417.0,"h":28499.0,"l":27669.0,"c":27757.0,"v":105444.0,"dr":-0.0232,"sa":0.9275},{"date":"2024-04-04","o":28000.0,"h":28371.5,"l":27037.0,"c":27050.0,"v":215658.0,"dr":-0.0255,"sa":0.9281},{"date":"2024-04-05","o":27300.0,"h":27500.0,"l":26576.5,"c":27245.0,"v":94294.0,"dr":0.0072,"sa":0.9281},{"date":"2024-04-08","o":27300.0,"h":27350.0,"l":26728.0,"c":26877.5,"v":78514.0,"dr":-0.0135,"sa":0.9279},{"date":"2024-04-09","o":27059.5,"h":27207.5,"l":26647.0,"c":27108.0,"v":108349.0,"dr":0.0086,"sa":0.9276},{"date":"2024-04-10","o":27120.0,"h":27120.0,"l":26650.0,"c":26959.0,"v":110506.0,"dr":-0.0055,"sa":0.9276},{"date":"2024-04-11","o":27000.0,"h":27292.0,"l":26822.5,"c":27220.5,"v":114093.0,"dr":0.0097,"sa":0.9275},{"date":"2024-04-12","o":27235.0,"h":27299.0,"l":26702.5,"c":26818.0,"v":81820.0,"dr":-0.0148,"sa":0.9275},{"date":"2024-04-15","o":26818.0,"h":27570.5,"l":26800.0,"c":26962.5,"v":120056.0,"dr":0.0054,"sa":0.9274},{"date":"2024-04-16","o":26940.0,"h":27274.5,"l":26901.0,"c":27035.5,"v":116770.0,"dr":0.0027,"sa":0.9272},{"date":"2024-04-17","o":27035.0,"h":27223.0,"l":26521.5,"c":26600.0,"v":113460.0,"dr":-0.0161,"sa":0.9275},{"date":"2024-04-18","o":26600.0,"h":26804.0,"l":26400.5,"c":26578.0,"v":108582.0,"dr":-0.0008,"sa":0.9275},{"date":"2024-04-19","o":26200.0,"h":26600.0,"l":26200.0,"c":26429.5,"v":93730.0,"dr":-0.0056,"sa":0.9275},{"date":"2024-04-22","o":26450.0,"h":26699.5,"l":26315.0,"c":26494.0,"v":49351.0,"dr":0.0024,"sa":0.9274},{"date":"2024-04-23","o":26632.0,"h":26990.0,"l":26571.0,"c":26648.0,"v":62130.0,"dr":0.0058,"sa":0.9273},{"date":"2024-04-24","o":26650.0,"h":26825.5,"l":26480.0,"c":26710.5,"v":70537.0,"dr":0.0023,"sa":0.9272},{"date":"2024-04-25","o":26669.0,"h":27250.0,"l":26228.5,"c":27201.0,"v":129251.0,"dr":0.0184,"sa":0.9272},{"date":"2024-04-26","o":27230.0,"h":27836.0,"l":27139.0,"c":27603.0,"v":84922.0,"dr":0.0148,"sa":0.9272},{"date":"2024-04-29","o":27545.0,"h":27930.0,"l":27543.0,"c":27812.0,"v":91990.0,"dr":0.0076,"sa":0.9272},{"date":"2024-04-30","o":27812.0,"h":28038.5,"l":27375.5,"c":27502.5,"v":74679.0,"dr":-0.0111,"sa":0.9267},{"date":"2024-05-02","o":28400.0,"h":28400.0,"l":27395.0,"c":28312.5,"v":103652.0,"dr":0.0295,"sa":0.927},{"date":"2024-05-03","o":28600.0,"h":28836.0,"l":28400.0,"c":28650.5,"v":86380.0,"dr":0.0119,"sa":0.927},{"date":"2024-05-06","o":28660.0,"h":28795.0,"l":28266.5,"c":28771.0,"v":61502.0,"dr":0.0042,"sa":0.9263},{"date":"2024-05-07","o":28755.0,"h":28879.5,"l":28250.0,"c":28425.5,"v":90323.0,"dr":-0.012,"sa":0.9263},{"date":"2024-05-08","o":28558.0,"h":28558.0,"l":27815.0,"c":27860.0,"v":59267.0,"dr":-0.0199,"sa":0.9265},{"date":"2024-05-09","o":28000.0,"h":28262.0,"l":27920.5,"c":28180.0,"v":81922.0,"dr":0.0115,"sa":0.9266},{"date":"2024-05-10","o":28200.0,"h":28604.0,"l":28053.0,"c":28165.0,"v":74998.0,"dr":-0.0005,"sa":0.9265},{"date":"2024-05-13","o":28079.0,"h":28200.5,"l":27934.0,"c":28061.0,"v":47504.0,"dr":-0.0037,"sa":0.9265},{"date":"2024-05-14","o":28065.0,"h":28450.0,"l":27977.0,"c":28421.0,"v":77936.0,"dr":0.0128,"sa":0.9265},{"date":"2024-05-15","o":28500.0,"h":29041.5,"l":28500.0,"c":28971.5,"v":102133.0,"dr":0.0194,"sa":0.9259},{"date":"2024-05-16","o":29100.0,"h":29299.5,"l":28953.0,"c":29073.5,"v":80769.0,"dr":0.0035,"sa":0.9258},{"date":"2024-05-17","o":29069.0,"h":29324.0,"l":28980.5,"c":29233.5,"v":104504.0,"dr":0.0055,"sa":0.9254},{"date":"2024-05-20","o":29249.0,"h":30291.0,"l":29164.5,"c":30291.0,"v":92206.0,"dr":0.0362,"sa":0.9259},{"date":"2024-05-21","o":30899.0,"h":31899.5,"l":30272.5,"c":31830.0,"v":142059.0,"dr":0.0508,"sa":0.9267},{"date":"2024-05-22","o":31860.0,"h":33360.0,"l":31860.0,"c":33255.5,"v":228584.0,"dr":0.0448,"sa":0.9275},{"date":"2024-05-23","o":33300.0,"h":34289.0,"l":32507.0,"c":33030.0,"v":216556.0,"dr":-0.0068,"sa":0.9276},{"date":"2024-05-24","o":33108.0,"h":33500.0,"l":32300.0,"c":32715.5,"v":151779.0,"dr":-0.0095,"sa":0.9274},{"date":"2024-05-27","o":32740.0,"h":33242.5,"l":32010.0,"c":33181.0,"v":24062.0,"dr":0.0142,"sa":0.9274},{"date":"2024-05-28","o":33100.0,"h":33469.0,"l":32295.5,"c":32696.5,"v":179867.0,"dr":-0.0146,"sa":0.9276},{"date":"2024-05-29","o":32750.0,"h":32750.0,"l":31461.0,"c":31965.0,"v":110954.0,"dr":-0.0224,"sa":0.9281},{"date":"2024-05-30","o":31850.0,"h":31907.0,"l":31043.0,"c":31802.0,"v":68682.0,"dr":-0.0051,"sa":0.9277},{"date":"2024-05-31","o":31800.0,"h":33000.0,"l":31790.0,"c":32960.0,"v":93664.0,"dr":0.0364,"sa":0.9281},{"date":"2024-06-03","o":33000.0,"h":34250.0,"l":33000.0,"c":34157.0,"v":187833.0,"dr":0.0363,"sa":0.9286},{"date":"2024-06-04","o":34400.0,"h":35500.0,"l":34160.5,"c":34659.0,"v":345728.0,"dr":0.0147,"sa":0.9285},{"date":"2024-06-05","o":34826.0,"h":35118.5,"l":34377.0,"c":34948.5,"v":111821.0,"dr":0.0084,"sa":0.9283},{"date":"2024-06-06","o":35120.0,"h":35335.5,"l":34701.0,"c":34750.5,"v":88570.0,"dr":-0.0057,"sa":0.9279},{"date":"2024-06-07","o":35000.0,"h":35143.0,"l":34408.0,"c":35094.0,"v":97975.0,"dr":0.0099,"sa":0.9274},{"date":"2024-06-10","o":35481.0,"h":35481.0,"l":34670.0,"c":34966.5,"v":74345.0,"dr":-0.0036,"sa":0.9275},{"date":"2024-06-11","o":34963.0,"h":35300.0,"l":34721.0,"c":35149.5,"v":97552.0,"dr":0.0052,"sa":0.9273},{"date":"2024-06-12","o":35450.0,"h":35677.0,"l":34902.0,"c":35303.5,"v":111853.0,"dr":0.0044,"sa":0.9273},{"date":"2024-06-13","o":34850.0,"h":34890.0,"l":33927.0,"c":34629.0,"v":130294.0,"dr":-0.0191,"sa":0.9276},{"date":"2024-06-14","o":34629.0,"h":34799.0,"l":34100.0,"c":34483.5,"v":122625.0,"dr":-0.0042,"sa":0.9276},{"date":"2024-06-18","o":34900.0,"h":34900.0,"l":34485.0,"c":34789.5,"v":94782.0,"dr":0.0089,"sa":0.9276},{"date":"2024-06-19","o":34830.0,"h":35799.5,"l":34791.0,"c":35687.0,"v":28090.0,"dr":0.0258,"sa":0.9277},{"date":"2024-06-24","o":35730.0,"h":36352.5,"l":35184.0,"c":35759.0,"v":126403.0,"dr":0.002,"sa":0.9277},{"date":"2024-06-25","o":35700.0,"h":36000.5,"l":35520.0,"c":35799.5,"v":160557.0,"dr":0.0011,"sa":0.9277},{"date":"2024-06-26","o":35862.0,"h":36699.5,"l":35760.0,"c":36622.0,"v":93295.0,"dr":0.023,"sa":0.9279},{"date":"2024-06-27","o":35913.0,"h":37024.0,"l":35913.0,"c":36749.0,"v":131528.0,"dr":0.0035,"sa":0.9279},{"date":"2024-06-28","o":36759.0,"h":37311.0,"l":36650.0,"c":36896.5,"v":143451.0,"dr":0.004,"sa":0.9277},{"date":"2024-07-01","o":37005.0,"h":38620.5,"l":36902.0,"c":38513.0,"v":160529.0,"dr":0.0438,"sa":0.9284},{"date":"2024-07-02","o":39000.0,"h":39874.5,"l":38640.0,"c":39275.5,"v":216548.0,"dr":0.0198,"sa":0.9283},{"date":"2024-07-03","o":39450.0,"h":39450.0,"l":37851.0,"c":38564.5,"v":139887.0,"dr":-0.0181,"sa":0.9287},{"date":"2024-07-04","o":38700.0,"h":39398.5,"l":38000.0,"c":39166.5,"v":58347.0,"dr":0.0156,"sa":0.9287},{"date":"2024-07-05","o":39230.0,"h":39230.0,"l":38459.0,"c":38730.0,"v":123463.0,"dr":-0.0111,"sa":0.9285},{"date":"2024-07-08","o":39000.0,"h":39216.5,"l":38350.0,"c":38570.0,"v":80748.0,"dr":-0.0041,"sa":0.9285},{"date":"2024-07-10","o":39000.0,"h":39125.0,"l":38225.0,"c":39075.0,"v":119484.0,"dr":0.0131,"sa":0.9283},{"date":"2024-07-11","o":39200.0,"h":39475.0,"l":38650.0,"c":39425.0,"v":142408.0,"dr":0.009,"sa":0.9283},{"date":"2024-07-12","o":39500.0,"h":40400.0,"l":39500.0,"c":40000.0,"v":178809.0,"dr":0.0146,"sa":0.9282},{"date":"2024-07-15","o":39500.0,"h":39500.0,"l":36550.0,"c":36850.0,"v":236956.0,"dr":-0.0787,"sa":0.932},{"date":"2024-07-16","o":36825.0,"h":36825.0,"l":35100.0,"c":36325.0,"v":262501.0,"dr":-0.0142,"sa":0.9322},{"date":"2024-07-17","o":36400.0,"h":36800.0,"l":36000.0,"c":36500.0,"v":172187.0,"dr":0.0048,"sa":0.932},{"date":"2024-07-18","o":36500.0,"h":37150.0,"l":36375.0,"c":36625.0,"v":116928.0,"dr":0.0034,"sa":0.932},{"date":"2024-07-19","o":37000.0,"h":37000.0,"l":36225.0,"c":36550.0,"v":143584.0,"dr":-0.002,"sa":0.932},{"date":"2024-07-22","o":37300.0,"h":37300.0,"l":36750.0,"c":36975.0,"v":99200.0,"dr":0.0116,"sa":0.932},{"date":"2024-07-23","o":37000.0,"h":37400.0,"l":36925.0,"c":37025.0,"v":129522.0,"dr":0.0014,"sa":0.932},{"date":"2024-07-24","o":36775.0,"h":36775.0,"l":36125.0,"c":36200.0,"v":84352.0,"dr":-0.0223,"sa":0.9324},{"date":"2024-07-25","o":36200.0,"h":36550.0,"l":35725.0,"c":35800.0,"v":89484.0,"dr":-0.011,"sa":0.9323},{"date":"2024-07-26","o":35900.0,"h":36250.0,"l":35650.0,"c":35800.0,"v":199774.0,"dr":0.0,"sa":0.9321},{"date":"2024-07-29","o":35900.0,"h":36350.0,"l":35150.0,"c":35250.0,"v":146975.0,"dr":-0.0154,"sa":0.9323},{"date":"2024-07-30","o":35150.0,"h":35475.0,"l":34150.0,"c":34275.0,"v":132972.0,"dr":-0.0277,"sa":0.9328},{"date":"2024-07-31","o":34475.0,"h":35600.0,"l":34200.0,"c":35400.0,"v":170613.0,"dr":0.0328,"sa":0.9332},{"date":"2024-08-01","o":35975.0,"h":36100.0,"l":35150.0,"c":35300.0,"v":160031.0,"dr":-0.0028,"sa":0.9333},{"date":"2024-08-02","o":35200.0,"h":35700.0,"l":34650.0,"c":35300.0,"v":135764.0,"dr":0.0,"sa":0.9333},{"date":"2024-08-05","o":34225.0,"h":35125.0,"l":34200.0,"c":34700.0,"v":216498.0,"dr":-0.017,"sa":0.9336},{"date":"2024-08-06","o":35000.0,"h":35325.0,"l":34800.0,"c":34925.0,"v":143347.0,"dr":0.0065,"sa":0.9335},{"date":"2024-08-07","o":35125.0,"h":35675.0,"l":34300.0,"c":34500.0,"v":106463.0,"dr":-0.0122,"sa":0.9336},{"date":"2024-08-08","o":34575.0,"h":35025.0,"l":34575.0,"c":34750.0,"v":120069.0,"dr":0.0072,"sa":0.9336},{"date":"2024-08-09","o":34800.0,"h":35000.0,"l":34300.0,"c":34700.0,"v":99193.0,"dr":-0.0014,"sa":0.9336},{"date":"2024-08-12","o":34725.0,"h":34725.0,"l":34100.0,"c":34175.0,"v":62646.0,"dr":-0.0151,"sa":0.9338},{"date":"2024-08-13","o":34100.0,"h":34575.0,"l":34100.0,"c":34350.0,"v":61476.0,"dr":0.0051,"sa":0.9338},{"date":"2024-08-14","o":34450.0,"h":34575.0,"l":34100.0,"c":34450.0,"v":126093.0,"dr":0.0029,"sa":0.9338},{"date":"2024-08-15","o":34700.0,"h":35400.0,"l":34550.0,"c":35375.0,"v":96674.0,"dr":0.0269,"sa":0.8362},{"date":"2024-08-16","o":35400.0,"h":36000.0,"l":35200.0,"c":35775.0,"v":105258.0,"dr":0.0113,"sa":0.4182},{"date":"2024-08-19","o":35850.0,"h":36200.0,"l":35675.0,"c":36000.0,"v":89056.0,"dr":0.0063,"sa":0.4174},{"date":"2024-08-20","o":36150.0,"h":36275.0,"l":35875.0,"c":36175.0,"v":60647.0,"dr":0.0049,"sa":0.4173},{"date":"2024-08-21","o":36500.0,"h":36500.0,"l":36025.0,"c":36225.0,"v":56889.0,"dr":0.0014,"sa":0.4168},{"date":"2024-08-22","o":36300.0,"h":36475.0,"l":35750.0,"c":35825.0,"v":96206.0,"dr":-0.011,"sa":0.4171},{"date":"2024-08-23","o":35900.0,"h":36350.0,"l":35875.0,"c":36300.0,"v":73948.0,"dr":0.0133,"sa":0.4172},{"date":"2024-08-26","o":35750.0,"h":36450.0,"l":35750.0,"c":36225.0,"v":41760.0,"dr":-0.0021,"sa":0.4073},{"date":"2024-08-27","o":36000.0,"h":36475.0,"l":36000.0,"c":36400.0,"v":49189.0,"dr":0.0048,"sa":0.4033},{"date":"2024-08-28","o":36475.0,"h":36550.0,"l":35925.0,"c":36175.0,"v":73649.0,"dr":-0.0062,"sa":0.403},{"date":"2024-08-29","o":36200.0,"h":36500.0,"l":35800.0,"c":35975.0,"v":86854.0,"dr":-0.0055,"sa":0.4026},{"date":"2024-08-30","o":36000.0,"h":36575.0,"l":35850.0,"c":36525.0,"v":99748.0,"dr":0.0153,"sa":0.4028},{"date":"2024-09-02","o":36600.0,"h":37325.0,"l":36450.0,"c":36975.0,"v":39071.0,"dr":0.0123,"sa":0.4029},{"date":"2024-09-03","o":36750.0,"h":36750.0,"l":35925.0,"c":36050.0,"v":80427.0,"dr":-0.025,"sa":0.4038},{"date":"2024-09-04","o":36075.0,"h":36250.0,"l":35550.0,"c":35700.0,"v":69394.0,"dr":-0.0097,"sa":0.404},{"date":"2024-09-05","o":35900.0,"h":35925.0,"l":34775.0,"c":34925.0,"v":92750.0,"dr":-0.0217,"sa":0.4044},{"date":"2024-09-06","o":34900.0,"h":35275.0,"l":33875.0,"c":34025.0,"v":157277.0,"dr":-0.0258,"sa":0.4049},{"date":"2024-09-09","o":34125.0,"h":34425.0,"l":33625.0,"c":33975.0,"v":79942.0,"dr":-0.0015,"sa":0.4035},{"date":"2024-09-10","o":33950.0,"h":34325.0,"l":33775.0,"c":34275.0,"v":86939.0,"dr":0.0088,"sa":0.4036},{"date":"2024-09-11","o":34300.0,"h":34800.0,"l":33625.0,"c":34600.0,"v":91292.0,"dr":0.0095,"sa":0.4025},{"date":"2024-09-12","o":34700.0,"h":35150.0,"l":34600.0,"c":35075.0,"v":55650.0,"dr":0.0137,"sa":0.4022},{"date":"2024-09-13","o":35375.0,"h":35425.0,"l":35000.0,"c":35125.0,"v":76552.0,"dr":0.0014,"sa":0.4022},{"date":"2024-09-16","o":35125.0,"h":35175.0,"l":34600.0,"c":35050.0,"v":91084.0,"dr":-0.0021,"sa":0.4018},{"date":"2024-09-17","o":35050.0,"h":35450.0,"l":34800.0,"c":34950.0,"v":143422.0,"dr":-0.0029,"sa":0.4017},{"date":"2024-09-18","o":35150.0,"h":35150.0,"l":34600.0,"c":34675.0,"v":75701.0,"dr":-0.0079,"sa":0.4004},{"date":"2024-09-19","o":35000.0,"h":35300.0,"l":34700.0,"c":34900.0,"v":77918.0,"dr":0.0065,"sa":0.4004},{"date":"2024-09-20","o":34700.0,"h":34825.0,"l":34300.0,"c":34800.0,"v":96365.0,"dr":-0.0029,"sa":0.4004},{"date":"2024-09-23","o":34600.0,"h":35075.0,"l":34600.0,"c":34875.0,"v":76080.0,"dr":0.0022,"sa":0.4004},{"date":"2024-09-24","o":34975.0,"h":35025.0,"l":34800.0,"c":34900.0,"v":120089.0,"dr":0.0007,"sa":0.4004},{"date":"2024-09-25","o":34900.0,"h":35075.0,"l":34725.0,"c":34925.0,"v":108450.0,"dr":0.0007,"sa":0.4004},{"date":"2024-09-26","o":35200.0,"h":35275.0,"l":35000.0,"c":35150.0,"v":89227.0,"dr":0.0064,"sa":0.3997},{"date":"2024-09-27","o":35150.0,"h":35500.0,"l":35075.0,"c":35150.0,"v":86597.0,"dr":0.0,"sa":0.3996},{"date":"2024-09-30","o":35075.0,"h":35600.0,"l":34825.0,"c":35600.0,"v":101041.0,"dr":0.0128,"sa":0.3997},{"date":"2024-10-01","o":35475.0,"h":35525.0,"l":35075.0,"c":35425.0,"v":99855.0,"dr":-0.0049,"sa":0.3998},{"date":"2024-10-02","o":35500.0,"h":35550.0,"l":35175.0,"c":35225.0,"v":80077.0,"dr":-0.0056,"sa":0.3997},{"date":"2024-10-03","o":35350.0,"h":35350.0,"l":34750.0,"c":34975.0,"v":63125.0,"dr":-0.0071,"sa":0.3998},{"date":"2024-10-04","o":35100.0,"h":35225.0,"l":34825.0,"c":35150.0,"v":84777.0,"dr":0.005,"sa":0.3996},{"date":"2024-10-07","o":35200.0,"h":35200.0,"l":34550.0,"c":34675.0,"v":62065.0,"dr":-0.0135,"sa":0.4},{"date":"2024-10-08","o":34800.0,"h":34900.0,"l":34650.0,"c":34775.0,"v":43272.0,"dr":0.0029,"sa":0.3996},{"date":"2024-10-09","o":34700.0,"h":34875.0,"l":34300.0,"c":34475.0,"v":103880.0,"dr":-0.0086,"sa":0.3976},{"date":"2024-10-10","o":34500.0,"h":34650.0,"l":33925.0,"c":33950.0,"v":80700.0,"dr":-0.0152,"sa":0.398},{"date":"2024-10-14","o":34000.0,"h":34600.0,"l":34000.0,"c":34525.0,"v":46772.0,"dr":0.0169,"sa":0.3982},{"date":"2024-10-15","o":34650.0,"h":34650.0,"l":34075.0,"c":34175.0,"v":63859.0,"dr":-0.0101,"sa":0.3984},{"date":"2024-10-16","o":34000.0,"h":34675.0,"l":34000.0,"c":34550.0,"v":70852.0,"dr":0.011,"sa":0.3903},{"date":"2024-10-17","o":34750.0,"h":35075.0,"l":34650.0,"c":34775.0,"v":123544.0,"dr":0.0065,"sa":0.3901},{"date":"2024-10-18","o":34725.0,"h":35025.0,"l":34725.0,"c":34950.0,"v":96092.0,"dr":0.005,"sa":0.3896},{"date":"2024-10-21","o":34950.0,"h":35125.0,"l":34650.0,"c":34850.0,"v":55883.0,"dr":-0.0029,"sa":0.3891},{"date":"2024-10-22","o":34800.0,"h":34950.0,"l":34675.0,"c":34750.0,"v":53994.0,"dr":-0.0029,"sa":0.3793},{"date":"2024-10-23","o":34700.0,"h":34750.0,"l":34225.0,"c":34300.0,"v":53972.0,"dr":-0.0129,"sa":0.3787},{"date":"2024-10-24","o":34300.0,"h":34525.0,"l":34050.0,"c":34200.0,"v":45603.0,"dr":-0.0029,"sa":0.3785},{"date":"2024-10-25","o":34250.0,"h":34575.0,"l":33700.0,"c":33700.0,"v":56010.0,"dr":-0.0146,"sa":0.3785},{"date":"2024-10-28","o":33700.0,"h":34075.0,"l":33500.0,"c":33600.0,"v":60034.0,"dr":-0.003,"sa":0.3776},{"date":"2024-10-29","o":33500.0,"h":33725.0,"l":33375.0,"c":33625.0,"v":62505.0,"dr":0.0007,"sa":0.3771},{"date":"2024-10-30","o":33300.0,"h":33925.0,"l":33300.0,"c":33600.0,"v":169805.0,"dr":-0.0007,"sa":0.3693},{"date":"2024-10-31","o":33600.0,"h":33600.0,"l":32775.0,"c":32900.0,"v":73043.0,"dr":-0.0208,"sa":0.358},{"date":"2024-11-01","o":33275.0,"h":33675.0,"l":32925.0,"c":33575.0,"v":92989.0,"dr":0.0205,"sa":0.3552},{"date":"2024-11-04","o":33225.0,"h":33850.0,"l":33200.0,"c":33675.0,"v":122528.0,"dr":0.003,"sa":0.355},{"date":"2024-11-05","o":33800.0,"h":34100.0,"l":33500.0,"c":34025.0,"v":77606.0,"dr":0.0104,"sa":0.354},{"date":"2024-11-06","o":34550.0,"h":35000.0,"l":34100.0,"c":34450.0,"v":100006.0,"dr":0.0125,"sa":0.3521},{"date":"2024-11-07","o":34600.0,"h":34850.0,"l":34500.0,"c":34750.0,"v":64735.0,"dr":0.0087,"sa":0.352},{"date":"2024-11-08","o":34900.0,"h":35000.0,"l":34300.0,"c":34650.0,"v":68159.0,"dr":-0.0029,"sa":0.3517},{"date":"2024-11-11","o":34650.0,"h":34825.0,"l":34500.0,"c":34775.0,"v":48888.0,"dr":0.0036,"sa":0.3503},{"date":"2024-11-12","o":34700.0,"h":34875.0,"l":34250.0,"c":34675.0,"v":85791.0,"dr":-0.0029,"sa":0.3499},{"date":"2024-11-13","o":34675.0,"h":34750.0,"l":34325.0,"c":34525.0,"v":100022.0,"dr":-0.0043,"sa":0.3498},{"date":"2024-11-14","o":34400.0,"h":34675.0,"l":33975.0,"c":34250.0,"v":105793.0,"dr":-0.008,"sa":0.3497},{"date":"2024-11-15","o":34225.0,"h":34225.0,"l":33100.0,"c":33175.0,"v":75943.0,"dr":-0.0314,"sa":0.3508},{"date":"2024-11-19","o":33150.0,"h":33200.0,"l":32600.0,"c":32900.0,"v":114527.0,"dr":-0.0083,"sa":0.3498},{"date":"2024-11-20","o":32525.0,"h":32925.0,"l":32350.0,"c":32625.0,"v":80561.0,"dr":-0.0084,"sa":0.3495},{"date":"2024-11-21","o":32650.0,"h":33125.0,"l":32525.0,"c":33100.0,"v":99010.0,"dr":0.0146,"sa":0.3497},{"date":"2024-11-22","o":33125.0,"h":33350.0,"l":32900.0,"c":33000.0,"v":65764.0,"dr":-0.003,"sa":0.3495},{"date":"2024-11-25","o":33000.0,"h":33425.0,"l":32850.0,"c":33100.0,"v":103440.0,"dr":0.003,"sa":0.3495},{"date":"2024-11-26","o":33275.0,"h":33275.0,"l":32925.0,"c":33175.0,"v":90706.0,"dr":0.0023,"sa":0.3493},{"date":"2024-11-27","o":33225.0,"h":33350.0,"l":32950.0,"c":33200.0,"v":50189.0,"dr":0.0008,"sa":0.3493},{"date":"2024-11-28","o":33300.0,"h":33625.0,"l":32300.0,"c":33275.0,"v":26333.0,"dr":0.0023,"sa":0.3492},{"date":"2024-11-29","o":33350.0,"h":33600.0,"l":33100.0,"c":33550.0,"v":50152.0,"dr":0.0083,"sa":0.3431},{"date":"2024-12-02","o":33500.0,"h":33750.0,"l":33000.0,"c":33225.0,"v":99689.0,"dr":-0.0097,"sa":0.3423},{"date":"2024-12-03","o":33225.0,"h":33400.0,"l":33000.0,"c":33400.0,"v":75698.0,"dr":0.0053,"sa":0.3397},{"date":"2024-12-04","o":33375.0,"h":33700.0,"l":33250.0,"c":33500.0,"v":83473.0,"dr":0.003,"sa":0.3317},{"date":"2024-12-05","o":33600.0,"h":33700.0,"l":32975.0,"c":33000.0,"v":94959.0,"dr":-0.0149,"sa":0.3313},{"date":"2024-12-06","o":33100.0,"h":33425.0,"l":32350.0,"c":32575.0,"v":73347.0,"dr":-0.0129,"sa":0.3308},{"date":"2024-12-09","o":32675.0,"h":32675.0,"l":32175.0,"c":32325.0,"v":101919.0,"dr":-0.0077,"sa":0.3304},{"date":"2024-12-10","o":32300.0,"h":32575.0,"l":32125.0,"c":32525.0,"v":55206.0,"dr":0.0062,"sa":0.3195},{"date":"2024-12-11","o":32500.0,"h":32850.0,"l":32425.0,"c":32550.0,"v":80101.0,"dr":0.0008,"sa":0.3178},{"date":"2024-12-12","o":32600.0,"h":32675.0,"l":32400.0,"c":32600.0,"v":127037.0,"dr":0.0015,"sa":0.3164},{"date":"2024-12-13","o":32725.0,"h":33000.0,"l":32600.0,"c":32950.0,"v":107098.0,"dr":0.0107,"sa":0.3151},{"date":"2024-12-16","o":32775.0,"h":33950.0,"l":32775.0,"c":33925.0,"v":228131.0,"dr":0.0296,"sa":0.3113},{"date":"2024-12-17","o":33900.0,"h":34825.0,"l":33800.0,"c":34825.0,"v":304803.0,"dr":0.0265,"sa":0.3117},{"date":"2024-12-18","o":35000.0,"h":36000.0,"l":34450.0,"c":34575.0,"v":258442.0,"dr":-0.0072,"sa":0.308},{"date":"2024-12-19","o":34600.0,"h":34850.0,"l":33800.0,"c":33850.0,"v":150131.0,"dr":-0.021,"sa":0.3078},{"date":"2024-12-20","o":33750.0,"h":34575.0,"l":33125.0,"c":34450.0,"v":144440.0,"dr":0.0177,"sa":0.3082},{"date":"2024-12-23","o":34450.0,"h":34850.0,"l":34375.0,"c":34850.0,"v":213550.0,"dr":0.0116,"sa":0.3078},{"date":"2024-12-24","o":35000.0,"h":35375.0,"l":34875.0,"c":35250.0,"v":29232.0,"dr":0.0115,"sa":0.3035},{"date":"2024-12-26","o":35050.0,"h":35775.0,"l":35000.0,"c":35775.0,"v":209269.0,"dr":0.0149,"sa":0.3035},{"date":"2024-12-27","o":35775.0,"h":35950.0,"l":34775.0,"c":35200.0,"v":179714.0,"dr":-0.0161,"sa":0.3034},{"date":"2024-12-30","o":34950.0,"h":35200.0,"l":34200.0,"c":35075.0,"v":86360.0,"dr":-0.0036,"sa":0.3033},{"date":"2025-01-02","o":35200.0,"h":35400.0,"l":34150.0,"c":34350.0,"v":177449.0,"dr":-0.0207,"sa":0.3041},{"date":"2025-01-03","o":34350.0,"h":35075.0,"l":34350.0,"c":34975.0,"v":93106.0,"dr":0.0182,"sa":0.3019},{"date":"2025-01-06","o":35050.0,"h":35475.0,"l":34975.0,"c":35325.0,"v":82901.0,"dr":0.01,"sa":0.3003},{"date":"2025-01-07","o":35500.0,"h":35600.0,"l":34900.0,"c":35075.0,"v":95543.0,"dr":-0.0071,"sa":0.2922},{"date":"2025-01-08","o":35225.0,"h":35325.0,"l":34825.0,"c":35075.0,"v":111879.0,"dr":0.0,"sa":0.29},{"date":"2025-01-09","o":34925.0,"h":36150.0,"l":34925.0,"c":35500.0,"v":73747.0,"dr":0.0121,"sa":0.2897},{"date":"2025-01-10","o":35050.0,"h":35075.0,"l":34475.0,"c":34625.0,"v":217457.0,"dr":-0.0246,"sa":0.2874},{"date":"2025-01-13","o":34500.0,"h":34700.0,"l":34200.0,"c":34625.0,"v":109213.0,"dr":0.0,"sa":0.2855},{"date":"2025-01-14","o":34650.0,"h":34950.0,"l":34475.0,"c":34575.0,"v":71218.0,"dr":-0.0014,"sa":0.2817},{"date":"2025-01-15","o":34925.0,"h":35350.0,"l":34800.0,"c":35275.0,"v":51905.0,"dr":0.0202,"sa":0.2752},{"date":"2025-01-16","o":35275.0,"h":35425.0,"l":35150.0,"c":35250.0,"v":62979.0,"dr":-0.0007,"sa":0.2752},{"date":"2025-01-17","o":35275.0,"h":35750.0,"l":35275.0,"c":35575.0,"v":80825.0,"dr":0.0092,"sa":0.2753},{"date":"2025-01-20","o":35625.0,"h":36050.0,"l":35575.0,"c":35800.0,"v":38310.0,"dr":0.0063,"sa":0.2733},{"date":"2025-01-21","o":36000.0,"h":36050.0,"l":35650.0,"c":35800.0,"v":76373.0,"dr":0.0,"sa":0.2732},{"date":"2025-01-22","o":35850.0,"h":36250.0,"l":35850.0,"c":36200.0,"v":75884.0,"dr":0.0112,"sa":0.2724},{"date":"2025-01-23","o":36250.0,"h":36250.0,"l":35975.0,"c":36125.0,"v":73443.0,"dr":-0.0021,"sa":0.2699},{"date":"2025-01-24","o":36275.0,"h":36275.0,"l":34600.0,"c":35525.0,"v":72972.0,"dr":-0.0166,"sa":0.2672},{"date":"2025-01-27","o":34925.0,"h":35175.0,"l":34450.0,"c":34925.0,"v":67759.0,"dr":-0.0169,"sa":0.2673},{"date":"2025-01-28","o":34925.0,"h":35600.0,"l":34925.0,"c":35625.0,"v":55549.0,"dr":0.02,"sa":0.2657},{"date":"2025-01-29","o":35600.0,"h":35625.0,"l":35225.0,"c":35525.0,"v":30986.0,"dr":-0.0028,"sa":0.2657},{"date":"2025-01-30","o":35675.0,"h":35775.0,"l":35325.0,"c":35775.0,"v":45148.0,"dr":0.007,"sa":0.2653},{"date":"2025-01-31","o":35825.0,"h":36200.0,"l":35600.0,"c":35675.0,"v":52400.0,"dr":-0.0028,"sa":0.265},{"date":"2025-02-03","o":35400.0,"h":35775.0,"l":34900.0,"c":35750.0,"v":86940.0,"dr":0.0021,"sa":0.2647},{"date":"2025-02-04","o":35800.0,"h":36100.0,"l":35500.0,"c":36050.0,"v":75700.0,"dr":0.0084,"sa":0.2624},{"date":"2025-02-05","o":36050.0,"h":36350.0,"l":35925.0,"c":36350.0,"v":88418.0,"dr":0.0083,"sa":0.2607},{"date":"2025-02-06","o":36500.0,"h":36600.0,"l":36125.0,"c":36225.0,"v":44944.0,"dr":-0.0034,"sa":0.2607},{"date":"2025-02-07","o":36525.0,"h":36575.0,"l":36025.0,"c":36050.0,"v":45454.0,"dr":-0.0048,"sa":0.2594},{"date":"2025-02-10","o":36400.0,"h":36400.0,"l":36000.0,"c":36000.0,"v":45478.0,"dr":-0.0014,"sa":0.2566},{"date":"2025-02-11","o":36175.0,"h":36175.0,"l":35700.0,"c":36175.0,"v":53320.0,"dr":0.0049,"sa":0.2557},{"date":"2025-02-12","o":35950.0,"h":36100.0,"l":35600.0,"c":36050.0,"v":52601.0,"dr":-0.0035,"sa":0.2519},{"date":"2025-02-13","o":36025.0,"h":36450.0,"l":36025.0,"c":36350.0,"v":94170.0,"dr":0.0083,"sa":0.251},{"date":"2025-02-14","o":36400.0,"h":36675.0,"l":36400.0,"c":36625.0,"v":66871.0,"dr":0.0076,"sa":0.2507},{"date":"2025-02-17","o":36850.0,"h":37525.0,"l":36675.0,"c":37150.0,"v":37214.0,"dr":0.0143,"sa":0.251},{"date":"2025-02-18","o":37400.0,"h":37400.0,"l":36825.0,"c":36925.0,"v":97890.0,"dr":-0.0061,"sa":0.2463},{"date":"2025-02-19","o":37100.0,"h":37400.0,"l":36925.0,"c":37250.0,"v":53758.0,"dr":0.0088,"sa":0.2459},{"date":"2025-02-20","o":37300.0,"h":37300.0,"l":36900.0,"c":37025.0,"v":69251.0,"dr":-0.006,"sa":0.2428},{"date":"2025-02-21","o":37075.0,"h":37150.0,"l":36400.0,"c":36450.0,"v":70371.0,"dr":-0.0155,"sa":0.242},{"date":"2025-02-24","o":36850.0,"h":36900.0,"l":36200.0,"c":36400.0,"v":61409.0,"dr":-0.0014,"sa":0.2415},{"date":"2025-02-25","o":36525.0,"h":36525.0,"l":35900.0,"c":36150.0,"v":112808.0,"dr":-0.0069,"sa":0.2407},{"date":"2025-02-26","o":36100.0,"h":36425.0,"l":35950.0,"c":36075.0,"v":53779.0,"dr":-0.0021,"sa":0.2406},{"date":"2025-02-27","o":36200.0,"h":36400.0,"l":35800.0,"c":35925.0,"v":80318.0,"dr":-0.0042,"sa":0.2398},{"date":"2025-02-28","o":35900.0,"h":36150.0,"l":35625.0,"c":36150.0,"v":155020.0,"dr":0.0063,"sa":0.2387},{"date":"2025-03-05","o":35350.0,"h":36150.0,"l":35100.0,"c":36075.0,"v":138745.0,"dr":-0.0021,"sa":0.2386},{"date":"2025-03-06","o":35900.0,"h":35925.0,"l":35300.0,"c":35325.0,"v":84476.0,"dr":-0.0208,"sa":0.239},{"date":"2025-03-07","o":35450.0,"h":35625.0,"l":34500.0,"c":35150.0,"v":94347.0,"dr":-0.005,"sa":0.2391},{"date":"2025-03-10","o":34900.0,"h":34975.0,"l":34025.0,"c":34400.0,"v":131294.0,"dr":-0.0213,"sa":0.239},{"date":"2025-03-11","o":34100.0,"h":34575.0,"l":33925.0,"c":34300.0,"v":126590.0,"dr":-0.0029,"sa":0.2382},{"date":"2025-03-12","o":34400.0,"h":34575.0,"l":34050.0,"c":34475.0,"v":120367.0,"dr":0.0051,"sa":0.2358},{"date":"2025-03-13","o":34275.0,"h":34450.0,"l":33925.0,"c":34075.0,"v":88942.0,"dr":-0.0116,"sa":0.2354},{"date":"2025-03-14","o":34325.0,"h":35000.0,"l":34300.0,"c":34975.0,"v":238344.0,"dr":0.0264,"sa":0.2363},{"date":"2025-03-17","o":35200.0,"h":35800.0,"l":35000.0,"c":35650.0,"v":258642.0,"dr":0.0193,"sa":0.2366},{"date":"2025-03-18","o":35575.0,"h":36450.0,"l":35400.0,"c":36425.0,"v":124097.0,"dr":0.0217,"sa":0.2356},{"date":"2025-03-19","o":36500.0,"h":37250.0,"l":36275.0,"c":36675.0,"v":106658.0,"dr":0.0069,"sa":0.2275},{"date":"2025-03-20","o":36500.0,"h":36650.0,"l":36150.0,"c":36450.0,"v":65995.0,"dr":-0.0061,"sa":0.2269},{"date":"2025-03-21","o":36275.0,"h":36575.0,"l":36000.0,"c":36325.0,"v":69642.0,"dr":-0.0034,"sa":0.227},{"date":"2025-03-25","o":36900.0,"h":37375.0,"l":36900.0,"c":37350.0,"v":63766.0,"dr":0.0282,"sa":0.2286},{"date":"2025-03-26","o":37325.0,"h":37500.0,"l":36850.0,"c":36900.0,"v":98351.0,"dr":-0.012,"sa":0.2286},{"date":"2025-03-27","o":36850.0,"h":37025.0,"l":36500.0,"c":36750.0,"v":83357.0,"dr":-0.0041,"sa":0.2286},{"date":"2025-03-28","o":36675.0,"h":36725.0,"l":36200.0,"c":36350.0,"v":168216.0,"dr":-0.0109,"sa":0.2276},{"date":"2025-03-31","o":36300.0,"h":36850.0,"l":36025.0,"c":36850.0,"v":220269.0,"dr":0.0138,"sa":0.228},{"date":"2025-04-01","o":36850.0,"h":37075.0,"l":36550.0,"c":36800.0,"v":81355.0,"dr":-0.0014,"sa":0.2279},{"date":"2025-04-03","o":36100.0,"h":36100.0,"l":35425.0,"c":35500.0,"v":151105.0,"dr":-0.0353,"sa":0.2302},{"date":"2025-04-04","o":34800.0,"h":34950.0,"l":33725.0,"c":33825.0,"v":439397.0,"dr":-0.0472,"sa":0.2346},{"date":"2025-04-07","o":33500.0,"h":35275.0,"l":33200.0,"c":34325.0,"v":743053.0,"dr":0.0148,"sa":0.235},{"date":"2025-04-08","o":35325.0,"h":35675.0,"l":33550.0,"c":34150.0,"v":434811.0,"dr":-0.0051,"sa":0.2338},{"date":"2025-04-09","o":34500.0,"h":36975.0,"l":33975.0,"c":36750.0,"v":358367.0,"dr":0.0761,"sa":0.2441},{"date":"2025-04-10","o":35725.0,"h":36150.0,"l":34750.0,"c":35875.0,"v":363378.0,"dr":-0.0238,"sa":0.2453},{"date":"2025-04-11","o":35875.0,"h":36300.0,"l":34450.0,"c":35800.0,"v":205588.0,"dr":-0.0021,"sa":0.2449},{"date":"2025-04-14","o":34000.0,"h":34100.0,"l":32400.0,"c":33875.0,"v":262261.0,"dr":-0.0538,"sa":0.2509},{"date":"2025-04-15","o":33850.0,"h":34000.0,"l":33250.0,"c":33450.0,"v":140310.0,"dr":-0.0125,"sa":0.2512},{"date":"2025-04-16","o":33100.0,"h":33100.0,"l":30725.0,"c":31150.0,"v":187401.0,"dr":-0.0688,"sa":0.2605},{"date":"2025-04-21","o":30000.0,"h":30000.0,"l":28000.0,"c":29100.0,"v":182894.0,"dr":-0.0658,"sa":0.2685},{"date":"2025-04-22","o":29200.0,"h":30600.0,"l":29200.0,"c":30525.0,"v":68986.0,"dr":0.049,"sa":0.2728},{"date":"2025-04-23","o":31200.0,"h":32300.0,"l":31200.0,"c":31800.0,"v":145854.0,"dr":0.0418,"sa":0.2759},{"date":"2025-04-24","o":31875.0,"h":33100.0,"l":31875.0,"c":32900.0,"v":129422.0,"dr":0.0346,"sa":0.2774},{"date":"2025-04-25","o":33075.0,"h":33175.0,"l":32550.0,"c":33125.0,"v":90253.0,"dr":0.0068,"sa":0.2774},{"date":"2025-04-28","o":33175.0,"h":33175.0,"l":32300.0,"c":32900.0,"v":78961.0,"dr":-0.0068,"sa":0.2775},{"date":"2025-04-29","o":32875.0,"h":33250.0,"l":32700.0,"c":32900.0,"v":61605.0,"dr":0.0,"sa":0.2775},{"date":"2025-04-30","o":32525.0,"h":33225.0,"l":32275.0,"c":33025.0,"v":46087.0,"dr":0.0038,"sa":0.2774},{"date":"2025-05-05","o":33325.0,"h":34325.0,"l":33325.0,"c":34325.0,"v":176952.0,"dr":0.0394,"sa":0.2801},{"date":"2025-05-06","o":34175.0,"h":34325.0,"l":33725.0,"c":33925.0,"v":100302.0,"dr":-0.0117,"sa":0.2798},{"date":"2025-05-07","o":33925.0,"h":33925.0,"l":32350.0,"c":32900.0,"v":341573.0,"dr":-0.0302,"sa":0.2812},{"date":"2025-05-08","o":32900.0,"h":32975.0,"l":32350.0,"c":33000.0,"v":101837.0,"dr":0.003,"sa":0.2812},{"date":"2025-05-09","o":32700.0,"h":32975.0,"l":32125.0,"c":32650.0,"v":56756.0,"dr":-0.0106,"sa":0.2811},{"date":"2025-05-12","o":33250.0,"h":33825.0,"l":33075.0,"c":33725.0,"v":140642.0,"dr":0.0329,"sa":0.2815},{"date":"2025-05-13","o":33925.0,"h":34100.0,"l":33725.0,"c":34100.0,"v":62147.0,"dr":0.0111,"sa":0.2815},{"date":"2025-05-14","o":34100.0,"h":34100.0,"l":33775.0,"c":34050.0,"v":57450.0,"dr":-0.0015,"sa":0.2815},{"date":"2025-05-15","o":34050.0,"h":34425.0,"l":33875.0,"c":34300.0,"v":52737.0,"dr":0.0073,"sa":0.2812},{"date":"2025-05-16","o":34500.0,"h":34925.0,"l":34325.0,"c":34900.0,"v":49869.0,"dr":0.0175,"sa":0.281},{"date":"2025-05-19","o":34850.0,"h":34850.0,"l":34175.0,"c":34650.0,"v":56789.0,"dr":-0.0072,"sa":0.2809},{"date":"2025-05-20","o":34700.0,"h":34725.0,"l":34425.0,"c":34600.0,"v":47762.0,"dr":-0.0014,"sa":0.2809},{"date":"2025-05-21","o":34575.0,"h":34600.0,"l":33875.0,"c":34025.0,"v":70928.0,"dr":-0.0166,"sa":0.2814},{"date":"2025-05-22","o":33975.0,"h":34150.0,"l":33725.0,"c":33900.0,"v":54402.0,"dr":-0.0037,"sa":0.2812},{"date":"2025-05-23","o":33625.0,"h":33750.0,"l":33375.0,"c":33600.0,"v":96990.0,"dr":-0.0088,"sa":0.2807},{"date":"2025-05-26","o":33700.0,"h":34500.0,"l":33625.0,"c":33750.0,"v":21152.0,"dr":0.0045,"sa":0.2807},{"date":"2025-05-27","o":33900.0,"h":34725.0,"l":33900.0,"c":34675.0,"v":89350.0,"dr":0.0274,"sa":0.282},{"date":"2025-05-28","o":34675.0,"h":34900.0,"l":34500.0,"c":34550.0,"v":76874.0,"dr":-0.0036,"sa":0.2798},{"date":"2025-05-29","o":34575.0,"h":35300.0,"l":34550.0,"c":35150.0,"v":46310.0,"dr":0.0174,"sa":0.2757},{"date":"2025-05-30","o":35175.0,"h":35800.0,"l":35025.0,"c":35500.0,"v":96886.0,"dr":0.01,"sa":0.2723},{"date":"2025-06-02","o":35500.0,"h":35500.0,"l":35000.0,"c":35425.0,"v":49740.0,"dr":-0.0021,"sa":0.2722},{"date":"2025-06-03","o":35450.0,"h":35725.0,"l":35250.0,"c":35650.0,"v":36247.0,"dr":0.0064,"sa":0.2721},{"date":"2025-06-04","o":35750.0,"h":35875.0,"l":35525.0,"c":35850.0,"v":45964.0,"dr":0.0056,"sa":0.2718},{"date":"2025-06-05","o":35800.0,"h":36100.0,"l":35350.0,"c":35425.0,"v":44430.0,"dr":-0.0119,"sa":0.2716},{"date":"2025-06-06","o":35950.0,"h":36025.0,"l":35750.0,"c":35925.0,"v":45667.0,"dr":0.0141,"sa":0.271},{"date":"2025-06-09","o":35925.0,"h":36025.0,"l":35775.0,"c":36000.0,"v":54827.0,"dr":0.0021,"sa":0.2709},{"date":"2025-06-10","o":35975.0,"h":36075.0,"l":35775.0,"c":35975.0,"v":47568.0,"dr":-0.0007,"sa":0.2686},{"date":"2025-06-11","o":36000.0,"h":36175.0,"l":35725.0,"c":35875.0,"v":32596.0,"dr":-0.0028,"sa":0.2662},{"date":"2025-06-12","o":35700.0,"h":36125.0,"l":35675.0,"c":35975.0,"v":40248.0,"dr":0.0028,"sa":0.2658},{"date":"2025-06-13","o":35900.0,"h":35925.0,"l":35425.0,"c":35525.0,"v":47463.0,"dr":-0.0125,"sa":0.266},{"date":"2025-06-17","o":35725.0,"h":35950.0,"l":35150.0,"c":35325.0,"v":111456.0,"dr":-0.0056,"sa":0.266},{"date":"2025-06-18","o":35400.0,"h":35400.0,"l":34700.0,"c":34950.0,"v":37540.0,"dr":-0.0106,"sa":0.266},{"date":"2025-06-19","o":35000.0,"h":35200.0,"l":34025.0,"c":34850.0,"v":26340.0,"dr":-0.0029,"sa":0.266},{"date":"2025-06-23","o":34900.0,"h":35725.0,"l":34825.0,"c":35650.0,"v":84263.0,"dr":0.023,"sa":0.2669},{"date":"2025-06-24","o":35700.0,"h":36200.0,"l":35700.0,"c":36000.0,"v":37788.0,"dr":0.0098,"sa":0.2671},{"date":"2025-06-25","o":36000.0,"h":36475.0,"l":35850.0,"c":36475.0,"v":46026.0,"dr":0.0132,"sa":0.2667},{"date":"2025-06-26","o":36550.0,"h":36950.0,"l":36500.0,"c":36800.0,"v":58482.0,"dr":0.0089,"sa":0.2668},{"date":"2025-06-27","o":37225.0,"h":37225.0,"l":36675.0,"c":36975.0,"v":54222.0,"dr":0.0048,"sa":0.2667},{"date":"2025-06-30","o":37075.0,"h":37625.0,"l":36925.0,"c":37400.0,"v":94364.0,"dr":0.0115,"sa":0.2657},{"date":"2025-07-01","o":37550.0,"h":38300.0,"l":37275.0,"c":38200.0,"v":73247.0,"dr":0.0214,"sa":0.2665},{"date":"2025-07-02","o":38200.0,"h":38675.0,"l":38150.0,"c":38500.0,"v":86003.0,"dr":0.0079,"sa":0.2666},{"date":"2025-07-03","o":38625.0,"h":38875.0,"l":38500.0,"c":38800.0,"v":104480.0,"dr":0.0078,"sa":0.2658},{"date":"2025-07-04","o":38900.0,"h":39575.0,"l":38800.0,"c":39100.0,"v":31597.0,"dr":0.0077,"sa":0.2658},{"date":"2025-07-07","o":39100.0,"h":39750.0,"l":38850.0,"c":39725.0,"v":131816.0,"dr":0.016,"sa":0.2663},{"date":"2025-07-08","o":39725.0,"h":39775.0,"l":39075.0,"c":39175.0,"v":82379.0,"dr":-0.0138,"sa":0.2631},{"date":"2025-07-10","o":39200.0,"h":39900.0,"l":39200.0,"c":39800.0,"v":89066.0,"dr":0.016,"sa":0.2628},{"date":"2025-07-11","o":39900.0,"h":39925.0,"l":39525.0,"c":39700.0,"v":67251.0,"dr":-0.0025,"sa":0.2622},{"date":"2025-07-14","o":39600.0,"h":40650.0,"l":39550.0,"c":40600.0,"v":118459.0,"dr":0.0227,"sa":0.2627},{"date":"2025-07-15","o":41000.0,"h":41025.0,"l":39775.0,"c":39850.0,"v":144415.0,"dr":-0.0185,"sa":0.2631},{"date":"2025-07-16","o":39575.0,"h":39900.0,"l":39175.0,"c":39775.0,"v":76746.0,"dr":-0.0019,"sa":0.2631},{"date":"2025-07-17","o":39775.0,"h":40425.0,"l":39700.0,"c":40300.0,"v":96461.0,"dr":0.0132,"sa":0.2631},{"date":"2025-07-18","o":40400.0,"h":40800.0,"l":40300.0,"c":40650.0,"v":57041.0,"dr":0.0087,"sa":0.2631},{"date":"2025-07-21","o":40675.0,"h":41125.0,"l":40325.0,"c":40475.0,"v":111475.0,"dr":-0.0043,"sa":0.2627},{"date":"2025-07-22","o":40325.0,"h":40425.0,"l":39525.0,"c":39825.0,"v":148770.0,"dr":-0.0161,"sa":0.2511},{"date":"2025-07-23","o":40050.0,"h":40200.0,"l":39800.0,"c":40200.0,"v":55522.0,"dr":0.0094,"sa":0.2508},{"date":"2025-07-24","o":40350.0,"h":40600.0,"l":40125.0,"c":40450.0,"v":73066.0,"dr":0.0062,"sa":0.2508},{"date":"2025-07-25","o":40875.0,"h":41200.0,"l":40475.0,"c":41050.0,"v":74582.0,"dr":0.0148,"sa":0.2512},{"date":"2025-07-28","o":41375.0,"h":41450.0,"l":40950.0,"c":41400.0,"v":66051.0,"dr":0.0085,"sa":0.2513},{"date":"2025-07-29","o":41450.0,"h":41675.0,"l":41025.0,"c":41175.0,"v":63802.0,"dr":-0.0054,"sa":0.2512},{"date":"2025-07-30","o":41300.0,"h":42000.0,"l":41075.0,"c":41800.0,"v":78209.0,"dr":0.0152,"sa":0.2516},{"date":"2025-07-31","o":42025.0,"h":43700.0,"l":42025.0,"c":43100.0,"v":100497.0,"dr":0.0311,"sa":0.2524},{"date":"2025-08-01","o":42600.0,"h":42875.0,"l":41700.0,"c":42575.0,"v":94048.0,"dr":-0.0122,"sa":0.2524},{"date":"2025-08-04","o":42600.0,"h":43100.0,"l":40500.0,"c":42825.0,"v":57724.0,"dr":0.0059,"sa":0.2525},{"date":"2025-08-05","o":42800.0,"h":42950.0,"l":42125.0,"c":42375.0,"v":64626.0,"dr":-0.0105,"sa":0.2522},{"date":"2025-08-06","o":42300.0,"h":42450.0,"l":41925.0,"c":42275.0,"v":52136.0,"dr":-0.0024,"sa":0.2506},{"date":"2025-08-07","o":42350.0,"h":42725.0,"l":41950.0,"c":42100.0,"v":62985.0,"dr":-0.0041,"sa":0.2486},{"date":"2025-08-08","o":42150.0,"h":42625.0,"l":42150.0,"c":42525.0,"v":49833.0,"dr":0.0101,"sa":0.2487},{"date":"2025-08-11","o":42600.0,"h":42775.0,"l":42075.0,"c":42200.0,"v":42614.0,"dr":-0.0076,"sa":0.2489},{"date":"2025-08-12","o":42625.0,"h":42750.0,"l":42200.0,"c":42550.0,"v":53258.0,"dr":0.0083,"sa":0.2483},{"date":"2025-08-13","o":42600.0,"h":42850.0,"l":42400.0,"c":42700.0,"v":42131.0,"dr":0.0035,"sa":0.2483},{"date":"2025-08-14","o":42675.0,"h":42800.0,"l":42000.0,"c":42300.0,"v":58909.0,"dr":-0.0094,"sa":0.2482},{"date":"2025-08-18","o":42250.0,"h":42250.0,"l":41725.0,"c":41950.0,"v":53620.0,"dr":-0.0083,"sa":0.2483},{"date":"2025-08-19","o":41950.0,"h":42000.0,"l":41525.0,"c":41700.0,"v":97227.0,"dr":-0.006,"sa":0.2483},{"date":"2025-08-20","o":41650.0,"h":42000.0,"l":41200.0,"c":41750.0,"v":83661.0,"dr":0.0012,"sa":0.2478},{"date":"2025-08-21","o":41500.0,"h":42050.0,"l":41500.0,"c":41925.0,"v":145621.0,"dr":0.0042,"sa":0.2478},{"date":"2025-08-22","o":41975.0,"h":43050.0,"l":41975.0,"c":43000.0,"v":82110.0,"dr":0.0256,"sa":0.249},{"date":"2025-08-25","o":43000.0,"h":43900.0,"l":42975.0,"c":43800.0,"v":249861.0,"dr":0.0186,"sa":0.2483},{"date":"2025-08-26","o":44000.0,"h":44000.0,"l":43325.0,"c":43775.0,"v":92106.0,"dr":-0.0006,"sa":0.2481},{"date":"2025-08-27","o":43725.0,"h":44300.0,"l":43650.0,"c":44000.0,"v":81135.0,"dr":0.0051,"sa":0.2481},{"date":"2025-08-28","o":43975.0,"h":44000.0,"l":43275.0,"c":43625.0,"v":64117.0,"dr":-0.0085,"sa":0.2482},{"date":"2025-08-29","o":43450.0,"h":43850.0,"l":42650.0,"c":43800.0,"v":125339.0,"dr":0.004,"sa":0.2482},{"date":"2025-09-01","o":44500.0,"h":45175.0,"l":43925.0,"c":44950.0,"v":49855.0,"dr":0.0263,"sa":0.2492},{"date":"2025-09-02","o":44325.0,"h":44325.0,"l":43475.0,"c":43900.0,"v":157815.0,"dr":-0.0234,"sa":0.2501},{"date":"2025-09-03","o":44000.0,"h":44225.0,"l":43750.0,"c":44125.0,"v":90430.0,"dr":0.0051,"sa":0.2501},{"date":"2025-09-04","o":44150.0,"h":44825.0,"l":44075.0,"c":44675.0,"v":100323.0,"dr":0.0125,"sa":0.2504},{"date":"2025-09-05","o":45000.0,"h":45350.0,"l":44575.0,"c":44875.0,"v":178243.0,"dr":0.0045,"sa":0.2503},{"date":"2025-09-08","o":45800.0,"h":48000.0,"l":45800.0,"c":46700.0,"v":150318.0,"dr":0.0407,"sa":0.2533},{"date":"2025-09-09","o":46700.0,"h":47000.0,"l":46400.0,"c":46820.0,"v":87886.0,"dr":0.0026,"sa":0.2529},{"date":"2025-09-10","o":46800.0,"h":47040.0,"l":46360.0,"c":46800.0,"v":92622.0,"dr":-0.0004,"sa":0.2527},{"date":"2025-09-11","o":46980.0,"h":47720.0,"l":46740.0,"c":47660.0,"v":58626.0,"dr":0.0184,"sa":0.2519},{"date":"2025-09-12","o":47900.0,"h":48740.0,"l":47660.0,"c":48680.0,"v":225979.0,"dr":0.0214,"sa":0.2525},{"date":"2025-09-15","o":48700.0,"h":49600.0,"l":48600.0,"c":49540.0,"v":222354.0,"dr":0.0177,"sa":0.252},{"date":"2025-09-16","o":48580.0,"h":49340.0,"l":48560.0,"c":48840.0,"v":143094.0,"dr":-0.0141,"sa":0.251},{"date":"2025-09-17","o":48860.0,"h":49440.0,"l":48700.0,"c":49460.0,"v":134288.0,"dr":0.0127,"sa":0.2512},{"date":"2025-09-18","o":49680.0,"h":51750.0,"l":49400.0,"c":51600.0,"v":498293.0,"dr":0.0433,"sa":0.2545},{"date":"2025-09-19","o":52000.0,"h":52025.0,"l":51025.0,"c":51950.0,"v":260564.0,"dr":0.0068,"sa":0.2544},{"date":"2025-09-22","o":50725.0,"h":50725.0,"l":45000.0,"c":47920.0,"v":283316.0,"dr":-0.0776,"sa":0.2663},{"date":"2025-09-23","o":47200.0,"h":47220.0,"l":45680.0,"c":47000.0,"v":185389.0,"dr":-0.0192,"sa":0.267},{"date":"2025-09-24","o":46900.0,"h":46900.0,"l":45420.0,"c":46020.0,"v":110211.0,"dr":-0.0209,"sa":0.2679},{"date":"2025-09-25","o":45000.0,"h":46200.0,"l":44900.0,"c":46120.0,"v":183246.0,"dr":0.0022,"sa":0.2679},{"date":"2025-09-26","o":46300.0,"h":48800.0,"l":45880.0,"c":48700.0,"v":430775.0,"dr":0.0559,"sa":0.2733},{"date":"2025-09-29","o":49000.0,"h":49660.0,"l":48620.0,"c":49660.0,"v":174229.0,"dr":0.0197,"sa":0.2738},{"date":"2025-09-30","o":49860.0,"h":51550.0,"l":49020.0,"c":51400.0,"v":228302.0,"dr":0.035,"sa":0.2758},{"date":"2025-10-01","o":51550.0,"h":52850.0,"l":51150.0,"c":52600.0,"v":179949.0,"dr":0.0233,"sa":0.2767},{"date":"2025-10-02","o":52550.0,"h":53050.0,"l":51600.0,"c":52000.0,"v":152004.0,"dr":-0.0114,"sa":0.277},{"date":"2025-10-03","o":52000.0,"h":52475.0,"l":50875.0,"c":51050.0,"v":109473.0,"dr":-0.0183,"sa":0.2777},{"date":"2025-10-06","o":51575.0,"h":51575.0,"l":50825.0,"c":50875.0,"v":141854.0,"dr":-0.0034,"sa":0.2777},{"date":"2025-10-07","o":51000.0,"h":52250.0,"l":50900.0,"c":52175.0,"v":139040.0,"dr":0.0256,"sa":0.2787},{"date":"2025-10-08","o":52650.0,"h":52700.0,"l":51825.0,"c":52050.0,"v":131027.0,"dr":-0.0024,"sa":0.2785},{"date":"2025-10-09","o":52325.0,"h":52800.0,"l":48620.0,"c":48800.0,"v":291295.0,"dr":-0.0624,"sa":0.2858},{"date":"2025-10-13","o":46360.0,"h":47960.0,"l":45220.0,"c":47500.0,"v":171999.0,"dr":-0.0266,"sa":0.287},{"date":"2025-10-14","o":47180.0,"h":49360.0,"l":46600.0,"c":48800.0,"v":262028.0,"dr":0.0274,"sa":0.2881},{"date":"2025-10-15","o":48900.0,"h":49580.0,"l":47740.0,"c":48480.0,"v":149249.0,"dr":-0.0066,"sa":0.2882},{"date":"2025-10-16","o":48620.0,"h":49560.0,"l":48400.0,"c":49260.0,"v":141857.0,"dr":0.0161,"sa":0.2882},{"date":"2025-10-17","o":49300.0,"h":51600.0,"l":48800.0,"c":51325.0,"v":233848.0,"dr":0.0419,"sa":0.291},{"date":"2025-10-20","o":52000.0,"h":52850.0,"l":51325.0,"c":52475.0,"v":147424.0,"dr":0.0224,"sa":0.2915},{"date":"2025-10-21","o":52750.0,"h":54250.0,"l":52200.0,"c":54225.0,"v":197695.0,"dr":0.0333,"sa":0.2927},{"date":"2025-10-22","o":54300.0,"h":54375.0,"l":53475.0,"c":53875.0,"v":229151.0,"dr":-0.0065,"sa":0.2924},{"date":"2025-10-23","o":53800.0,"h":53800.0,"l":51900.0,"c":51900.0,"v":247131.0,"dr":-0.0367,"sa":0.2947},{"date":"2025-10-24","o":52300.0,"h":54000.0,"l":52000.0,"c":53100.0,"v":237224.0,"dr":0.0231,"sa":0.2954},{"date":"2025-10-27","o":49400.0,"h":50250.0,"l":45900.0,"c":50000.0,"v":365300.0,"dr":-0.0584,"sa":0.3014},{"date":"2025-10-28","o":50650.0,"h":51475.0,"l":50300.0,"c":51225.0,"v":218887.0,"dr":0.0245,"sa":0.3023},{"date":"2025-10-29","o":51450.0,"h":51475.0,"l":50650.0,"c":51050.0,"v":296598.0,"dr":-0.0034,"sa":0.3023},{"date":"2025-10-30","o":50925.0,"h":51100.0,"l":50350.0,"c":50825.0,"v":161818.0,"dr":-0.0044,"sa":0.3023},{"date":"2025-10-31","o":51325.0,"h":51550.0,"l":50750.0,"c":51225.0,"v":182259.0,"dr":0.0079,"sa":0.302},{"date":"2025-11-03","o":51500.0,"h":52175.0,"l":51000.0,"c":52075.0,"v":129038.0,"dr":0.0166,"sa":0.3023},{"date":"2025-11-04","o":52050.0,"h":52050.0,"l":50875.0,"c":51250.0,"v":139091.0,"dr":-0.0158,"sa":0.3024},{"date":"2025-11-05","o":51300.0,"h":51375.0,"l":50525.0,"c":51025.0,"v":103093.0,"dr":-0.0044,"sa":0.3024},{"date":"2025-11-06","o":51025.0,"h":51625.0,"l":50150.0,"c":50575.0,"v":65423.0,"dr":-0.0088,"sa":0.3026},{"date":"2025-11-07","o":50400.0,"h":50450.0,"l":49200.0,"c":49420.0,"v":123126.0,"dr":-0.0228,"sa":0.3036},{"date":"2025-11-10","o":50000.0,"h":50475.0,"l":49540.0,"c":50425.0,"v":81919.0,"dr":0.0203,"sa":0.3033},{"date":"2025-11-11","o":50425.0,"h":50525.0,"l":50050.0,"c":50475.0,"v":80106.0,"dr":0.001,"sa":0.3027},{"date":"2025-11-12","o":50950.0,"h":50950.0,"l":49820.0,"c":50350.0,"v":99792.0,"dr":-0.0025,"sa":0.3028},{"date":"2025-11-13","o":50375.0,"h":50500.0,"l":49700.0,"c":49780.0,"v":104306.0,"dr":-0.0113,"sa":0.3029},{"date":"2025-11-14","o":49760.0,"h":50350.0,"l":48800.0,"c":50325.0,"v":98355.0,"dr":0.0109,"sa":0.3029},{"date":"2025-11-17","o":50275.0,"h":50275.0,"l":49240.0,"c":49260.0,"v":66556.0,"dr":-0.0212,"sa":0.3037},{"date":"2025-11-18","o":49200.0,"h":49360.0,"l":48400.0,"c":48940.0,"v":79826.0,"dr":-0.0065,"sa":0.3037},{"date":"2025-11-19","o":48800.0,"h":49160.0,"l":48300.0,"c":48760.0,"v":138201.0,"dr":-0.0037,"sa":0.3038},{"date":"2025-11-21","o":49500.0,"h":50075.0,"l":48680.0,"c":49800.0,"v":34383.0,"dr":0.0213,"sa":0.3044},{"date":"2025-11-25","o":50000.0,"h":51450.0,"l":49860.0,"c":51375.0,"v":87977.0,"dr":0.0316,"sa":0.3058},{"date":"2025-11-26","o":51375.0,"h":52300.0,"l":51300.0,"c":52200.0,"v":85770.0,"dr":0.0161,"sa":0.306},{"date":"2025-11-27","o":52325.0,"h":55000.0,"l":52000.0,"c":52225.0,"v":37662.0,"dr":0.0005,"sa":0.3041},{"date":"2025-11-28","o":52625.0,"h":52625.0,"l":51650.0,"c":52050.0,"v":80272.0,"dr":-0.0034,"sa":0.304},{"date":"2025-12-01","o":51900.0,"h":51900.0,"l":51250.0,"c":51725.0,"v":109570.0,"dr":-0.0062,"sa":0.3039},{"date":"2025-12-02","o":51700.0,"h":52200.0,"l":51675.0,"c":52000.0,"v":195320.0,"dr":0.0053,"sa":0.3037},{"date":"2025-12-03","o":52325.0,"h":52325.0,"l":51600.0,"c":51725.0,"v":92736.0,"dr":-0.0053,"sa":0.3038},{"date":"2025-12-04","o":51925.0,"h":51925.0,"l":51425.0,"c":51700.0,"v":60285.0,"dr":-0.0005,"sa":0.3038},{"date":"2025-12-05","o":51800.0,"h":51900.0,"l":51300.0,"c":51800.0,"v":137873.0,"dr":0.0019,"sa":0.3038},{"date":"2025-12-09","o":51975.0,"h":51975.0,"l":51125.0,"c":51500.0,"v":125830.0,"dr":-0.0058,"sa":0.3039},{"date":"2025-12-10","o":51900.0,"h":51900.0,"l":51200.0,"c":51700.0,"v":107023.0,"dr":0.0039,"sa":0.3039},{"date":"2025-12-11","o":51700.0,"h":52000.0,"l":51275.0,"c":51950.0,"v":55711.0,"dr":0.0048,"sa":0.3038},{"date":"2025-12-12","o":52225.0,"h":52225.0,"l":51300.0,"c":51750.0,"v":226476.0,"dr":-0.0038,"sa":0.3036},{"date":"2025-12-15","o":52175.0,"h":52300.0,"l":51575.0,"c":52200.0,"v":97893.0,"dr":0.0087,"sa":0.3037},{"date":"2025-12-16","o":52200.0,"h":53000.0,"l":51950.0,"c":52500.0,"v":75309.0,"dr":0.0057,"sa":0.3037},{"date":"2025-12-17","o":52400.0,"h":53000.0,"l":52050.0,"c":52375.0,"v":106911.0,"dr":-0.0024,"sa":0.3033},{"date":"2025-12-18","o":52900.0,"h":52900.0,"l":52000.0,"c":52325.0,"v":113535.0,"dr":-0.001,"sa":0.3029},{"date":"2025-12-19","o":52700.0,"h":52725.0,"l":52025.0,"c":52700.0,"v":91507.0,"dr":0.0072,"sa":0.3028},{"date":"2025-12-22","o":53000.0,"h":53150.0,"l":52625.0,"c":52975.0,"v":90380.0,"dr":0.0052,"sa":0.3028},{"date":"2025-12-23","o":52900.0,"h":53425.0,"l":52450.0,"c":52450.0,"v":83923.0,"dr":-0.0099,"sa":0.303},{"date":"2025-12-24","o":52200.0,"h":53100.0,"l":52200.0,"c":52775.0,"v":12248.0,"dr":0.0062,"sa":0.3031},{"date":"2025-12-26","o":52950.0,"h":53650.0,"l":51150.0,"c":53000.0,"v":75793.0,"dr":0.0043,"sa":0.3029},{"date":"2025-12-29","o":52975.0,"h":53200.0,"l":52350.0,"c":52525.0,"v":88492.0,"dr":-0.009,"sa":0.3019},{"date":"2025-12-30","o":52400.0,"h":52975.0,"l":52150.0,"c":52300.0,"v":106622.0,"dr":-0.0043,"sa":0.3009},{"date":"2026-01-02","o":52800.0,"h":52875.0,"l":52300.0,"c":52725.0,"v":126168.0,"dr":0.0081,"sa":0.3009},{"date":"2026-01-05","o":52725.0,"h":53100.0,"l":52600.0,"c":52950.0,"v":103352.0,"dr":0.0043,"sa":0.3},{"date":"2026-01-06","o":53100.0,"h":53275.0,"l":52850.0,"c":53100.0,"v":116904.0,"dr":0.0028,"sa":0.2996},{"date":"2026-01-07","o":53475.0,"h":53475.0,"l":53000.0,"c":53050.0,"v":96140.0,"dr":-0.0009,"sa":0.2994},{"date":"2026-01-08","o":53200.0,"h":53375.0,"l":52650.0,"c":52800.0,"v":95622.0,"dr":-0.0047,"sa":0.2993},{"date":"2026-01-09","o":53000.0,"h":53600.0,"l":52900.0,"c":53225.0,"v":78918.0,"dr":0.008,"sa":0.2991},{"date":"2026-01-12","o":53275.0,"h":53275.0,"l":52725.0,"c":53225.0,"v":106431.0,"dr":0.0,"sa":0.2986},{"date":"2026-01-13","o":53200.0,"h":53525.0,"l":52900.0,"c":53000.0,"v":101298.0,"dr":-0.0042,"sa":0.2986},{"date":"2026-01-14","o":52975.0,"h":53000.0,"l":52225.0,"c":52475.0,"v":83716.0,"dr":-0.0099,"sa":0.298},{"date":"2026-01-15","o":53000.0,"h":53075.0,"l":52400.0,"c":52575.0,"v":89681.0,"dr":0.0019,"sa":0.2975},{"date":"2026-01-16","o":52600.0,"h":52875.0,"l":52300.0,"c":52700.0,"v":74550.0,"dr":0.0024,"sa":0.2974},{"date":"2026-01-19","o":52675.0,"h":53100.0,"l":51875.0,"c":52475.0,"v":37327.0,"dr":-0.0043,"sa":0.2973},{"date":"2026-01-20","o":52175.0,"h":52175.0,"l":51500.0,"c":51600.0,"v":178058.0,"dr":-0.0167,"sa":0.2979},{"date":"2026-01-21","o":51500.0,"h":52150.0,"l":51300.0,"c":52150.0,"v":108171.0,"dr":0.0107,"sa":0.2979},{"date":"2026-01-22","o":52325.0,"h":52325.0,"l":51725.0,"c":52050.0,"v":68672.0,"dr":-0.0019,"sa":0.2967},{"date":"2026-01-23","o":52275.0,"h":52275.0,"l":51800.0,"c":52275.0,"v":50606.0,"dr":0.0043,"sa":0.2967},{"date":"2026-01-26","o":52275.0,"h":52700.0,"l":52075.0,"c":52575.0,"v":64940.0,"dr":0.0057,"sa":0.2967},{"date":"2026-01-27","o":52700.0,"h":52900.0,"l":52500.0,"c":52550.0,"v":71989.0,"dr":-0.0005,"sa":0.2962},{"date":"2026-01-28","o":52950.0,"h":52950.0,"l":52400.0,"c":52500.0,"v":91608.0,"dr":-0.001,"sa":0.2962},{"date":"2026-01-29","o":52600.0,"h":52900.0,"l":51800.0,"c":52175.0,"v":111886.0,"dr":-0.0062,"sa":0.2962},{"date":"2026-01-30","o":52600.0,"h":52600.0,"l":51675.0,"c":51975.0,"v":86848.0,"dr":-0.0038,"sa":0.2962},{"date":"2026-02-02","o":52200.0,"h":52275.0,"l":51600.0,"c":51975.0,"v":84480.0,"dr":0.0,"sa":0.2962},{"date":"2026-02-03","o":52400.0,"h":52400.0,"l":51200.0,"c":51475.0,"v":94484.0,"dr":-0.0096,"sa":0.2963},{"date":"2026-02-04","o":51550.0,"h":51900.0,"l":51050.0,"c":51450.0,"v":112286.0,"dr":-0.0005,"sa":0.2962},{"date":"2026-02-05","o":51350.0,"h":51450.0,"l":50700.0,"c":51025.0,"v":117775.0,"dr":-0.0083,"sa":0.2958},{"date":"2026-02-06","o":51125.0,"h":51900.0,"l":51025.0,"c":51525.0,"v":85739.0,"dr":0.0098,"sa":0.2954},{"date":"2026-02-09","o":51525.0,"h":51825.0,"l":51250.0,"c":51500.0,"v":81850.0,"dr":-0.0005,"sa":0.2948},{"date":"2026-02-10","o":51700.0,"h":51700.0,"l":50925.0,"c":51225.0,"v":93655.0,"dr":-0.0053,"sa":0.2949},{"date":"2026-02-11","o":51200.0,"h":51400.0,"l":50725.0,"c":51225.0,"v":88392.0,"dr":0.0,"sa":0.2948},{"date":"2026-02-12","o":51250.0,"h":51300.0,"l":50100.0,"c":50350.0,"v":97821.0,"dr":-0.0171,"sa":0.2954},{"date":"2026-02-13","o":50250.0,"h":50650.0,"l":49820.0,"c":50300.0,"v":100322.0,"dr":-0.001,"sa":0.2954},{"date":"2026-02-18","o":50725.0,"h":50725.0,"l":49720.0,"c":49800.0,"v":97849.0,"dr":-0.0099,"sa":0.2955},{"date":"2026-02-19","o":50050.0,"h":50050.0,"l":49300.0,"c":49480.0,"v":70448.0,"dr":-0.0064,"sa":0.2955},{"date":"2026-02-20","o":49460.0,"h":50175.0,"l":49460.0,"c":49900.0,"v":76085.0,"dr":0.0085,"sa":0.2956},{"date":"2026-02-23","o":49800.0,"h":49800.0,"l":49000.0,"c":49140.0,"v":75366.0,"dr":-0.0152,"sa":0.296},{"date":"2026-02-24","o":49400.0,"h":49880.0,"l":49100.0,"c":49780.0,"v":66794.0,"dr":0.013,"sa":0.2962},{"date":"2026-02-25","o":49800.0,"h":51125.0,"l":49800.0,"c":51125.0,"v":65938.0,"dr":0.027,"sa":0.2973},{"date":"2026-02-26","o":51375.0,"h":51875.0,"l":50625.0,"c":51125.0,"v":85532.0,"dr":0.0,"sa":0.2972},{"date":"2026-02-27","o":51000.0,"h":51025.0,"l":49980.0,"c":50075.0,"v":123086.0,"dr":-0.0205,"sa":0.298},{"date":"2026-03-02","o":50075.0,"h":50475.0,"l":49520.0,"c":50250.0,"v":93420.0,"dr":0.0035,"sa":0.2979},{"date":"2026-03-03","o":50200.0,"h":50550.0,"l":49300.0,"c":50475.0,"v":108758.0,"dr":0.0045,"sa":0.2977},{"date":"2026-03-04","o":50450.0,"h":50700.0,"l":49960.0,"c":50475.0,"v":72018.0,"dr":0.0,"sa":0.2976},{"date":"2026-03-05","o":50450.0,"h":50475.0,"l":49800.0,"c":50000.0,"v":96091.0,"dr":-0.0094,"sa":0.2977},{"date":"2026-03-06","o":50000.0,"h":50125.0,"l":49700.0,"c":49980.0,"v":68048.0,"dr":-0.0004,"sa":0.2976},{"date":"2026-03-09","o":49700.0,"h":50125.0,"l":49020.0,"c":49820.0,"v":88830.0,"dr":-0.0032,"sa":0.2971},{"date":"2026-03-10","o":49900.0,"h":50075.0,"l":49480.0,"c":49600.0,"v":92169.0,"dr":-0.0044,"sa":0.2972},{"date":"2026-03-11","o":50000.0,"h":50000.0,"l":49100.0,"c":49200.0,"v":67356.0,"dr":-0.0081,"sa":0.2972},{"date":"2026-03-12","o":49300.0,"h":49300.0,"l":48560.0,"c":48640.0,"v":56365.0,"dr":-0.0114,"sa":0.2975},{"date":"2026-03-13","o":48700.0,"h":49020.0,"l":48320.0,"c":48660.0,"v":119217.0,"dr":0.0004,"sa":0.2974},{"date":"2026-03-16","o":48740.0,"h":49360.0,"l":48740.0,"c":49180.0,"v":75706.0,"dr":0.0107,"sa":0.2975},{"date":"2026-03-17","o":49300.0,"h":49620.0,"l":49220.0,"c":49280.0,"v":75828.0,"dr":0.002,"sa":0.2975},{"date":"2026-03-18","o":49220.0,"h":49400.0,"l":48540.0,"c":48540.0,"v":74809.0,"dr":-0.015,"sa":0.2971},{"date":"2026-03-19","o":48480.0,"h":48660.0,"l":48120.0,"c":48440.0,"v":143558.0,"dr":-0.0021,"sa":0.2971},{"date":"2026-03-20","o":48400.0,"h":48400.0,"l":47460.0,"c":47700.0,"v":110728.0,"dr":-0.0153,"sa":0.2967},{"date":"2026-03-23","o":48080.0,"h":48540.0,"l":47800.0,"c":48080.0,"v":43107.0,"dr":0.008,"sa":0.2967},{"date":"2026-03-25","o":48340.0,"h":48340.0,"l":47580.0,"c":47680.0,"v":107250.0,"dr":-0.0083,"sa":0.2969},{"date":"2026-03-26","o":47500.0,"h":47500.0,"l":46640.0,"c":46660.0,"v":76565.0,"dr":-0.0214,"sa":0.2975},{"date":"2026-03-27","o":46680.0,"h":46980.0,"l":46340.0,"c":46860.0,"v":213458.0,"dr":0.0043,"sa":0.2964},{"date":"2026-03-30","o":47080.0,"h":47280.0,"l":46700.0,"c":46920.0,"v":106849.0,"dr":0.0013,"sa":0.2959},{"date":"2026-03-31","o":47500.0,"h":48060.0,"l":47000.0,"c":47960.0,"v":156558.0,"dr":0.0222,"sa":0.2959},{"date":"2026-04-01","o":48560.0,"h":49000.0,"l":48100.0,"c":48760.0,"v":241332.0,"dr":0.0167,"sa":0.2963},{"date":"2026-04-06","o":48960.0,"h":48960.0,"l":48480.0,"c":48880.0,"v":126554.0,"dr":0.0025,"sa":0.2962},{"date":"2026-04-07","o":48960.0,"h":49060.0,"l":48480.0,"c":49000.0,"v":125187.0,"dr":0.0025,"sa":0.2961},{"date":"2026-04-08","o":49880.0,"h":50100.0,"l":49680.0,"c":49920.0,"v":140389.0,"dr":0.0188,"sa":0.2954},{"date":"2026-04-09","o":49980.0,"h":50400.0,"l":49800.0,"c":50300.0,"v":107819.0,"dr":0.0076,"sa":0.2952},{"date":"2026-04-10","o":50450.0,"h":50525.0,"l":50050.0,"c":50125.0,"v":102795.0,"dr":-0.0035,"sa":0.2952},{"date":"2026-04-13","o":50100.0,"h":50375.0,"l":49760.0,"c":50350.0,"v":87970.0,"dr":0.0045,"sa":0.2949},{"date":"2026-04-14","o":50275.0,"h":51075.0,"l":50175.0,"c":51000.0,"v":168598.0,"dr":0.0129,"sa":0.2949},{"date":"2026-04-15","o":50950.0,"h":51300.0,"l":50825.0,"c":50850.0,"v":98176.0,"dr":-0.0029,"sa":0.2949},{"date":"2026-04-16","o":51000.0,"h":51050.0,"l":50675.0,"c":50925.0,"v":139053.0,"dr":0.0015,"sa":0.2926},{"date":"2026-04-17","o":51100.0,"h":51900.0,"l":51075.0,"c":51850.0,"v":111314.0,"dr":0.0182,"sa":0.2889},{"date":"2026-04-20","o":51850.0,"h":52075.0,"l":51650.0,"c":52075.0,"v":113515.0,"dr":0.0043,"sa":0.2886},{"date":"2026-04-21","o":52000.0,"h":52425.0,"l":51600.0,"c":51725.0,"v":74866.0,"dr":-0.0067,"sa":0.2887},{"date":"2026-04-22","o":52000.0,"h":52400.0,"l":51850.0,"c":52300.0,"v":68692.0,"dr":0.0111,"sa":0.2791},{"date":"2026-04-23","o":52350.0,"h":52600.0,"l":52000.0,"c":52400.0,"v":98069.0,"dr":0.0019,"sa":0.2779},{"date":"2026-04-24","o":52750.0,"h":53525.0,"l":52425.0,"c":53450.0,"v":80576.0,"dr":0.02,"sa":0.2785},{"date":"2026-04-27","o":53525.0,"h":54375.0,"l":53275.0,"c":54350.0,"v":198087.0,"dr":0.0168,"sa":0.2732},{"date":"2026-04-28","o":54275.0,"h":54300.0,"l":53400.0,"c":53525.0,"v":98596.0,"dr":-0.0152,"sa":0.2734},{"date":"2026-04-29","o":53525.0,"h":53600.0,"l":52900.0,"c":53075.0,"v":90341.0,"dr":-0.0084,"sa":0.2642},{"date":"2026-04-30","o":53050.0,"h":54000.0,"l":52700.0,"c":53825.0,"v":120258.0,"dr":0.0141,"sa":0.2555},{"date":"2026-05-04","o":54025.0,"h":54025.0,"l":53525.0,"c":53750.0,"v":180426.0,"dr":-0.0014,"sa":0.2512},{"date":"2026-05-05","o":54000.0,"h":54100.0,"l":53750.0,"c":53825.0,"v":120245.0,"dr":0.0014,"sa":0.2481},{"date":"2026-05-06","o":54175.0,"h":54450.0,"l":53750.0,"c":54425.0,"v":99672.0,"dr":0.0111,"sa":0.2461},{"date":"2026-05-07","o":54075.0,"h":54675.0,"l":54075.0,"c":54375.0,"v":94978.0,"dr":-0.0009,"sa":0.2461},{"date":"2026-05-08","o":54375.0,"h":55075.0,"l":54375.0,"c":54825.0,"v":95045.0,"dr":0.0083,"sa":0.246},{"date":"2026-05-11","o":54925.0,"h":55200.0,"l":54600.0,"c":54700.0,"v":103774.0,"dr":-0.0023,"sa":0.246},{"date":"2026-05-12","o":54750.0,"h":54775.0,"l":54250.0,"c":54425.0,"v":87070.0,"dr":-0.005,"sa":0.2461},{"date":"2026-05-13","o":54700.0,"h":55250.0,"l":54400.0,"c":55075.0,"v":66153.0,"dr":0.0119,"sa":0.2434},{"date":"2026-05-14","o":55425.0,"h":55675.0,"l":55100.0,"c":55350.0,"v":96651.0,"dr":0.005,"sa":0.2431},{"date":"2026-05-15","o":55150.0,"h":55400.0,"l":54625.0,"c":54900.0,"v":77188.0,"dr":-0.0081,"sa":0.2411},{"date":"2026-05-18","o":55000.0,"h":55200.0,"l":54475.0,"c":54800.0,"v":86121.0,"dr":-0.0018,"sa":0.2412},{"date":"2026-05-19","o":54675.0,"h":55025.0,"l":54425.0,"c":54725.0,"v":93962.0,"dr":-0.0014,"sa":0.2408},{"date":"2026-05-20","o":55000.0,"h":55275.0,"l":54650.0,"c":55075.0,"v":69332.0,"dr":0.0064,"sa":0.2389},{"date":"2026-05-21","o":55100.0,"h":55175.0,"l":54725.0,"c":54900.0,"v":68756.0,"dr":-0.0032,"sa":0.2388},{"date":"2026-05-22","o":55200.0,"h":55550.0,"l":54925.0,"c":55425.0,"v":58142.0,"dr":0.0096,"sa":0.2389},{"date":"2026-05-26","o":55700.0,"h":55975.0,"l":55525.0,"c":55800.0,"v":103227.0,"dr":0.0068,"sa":0.2389},{"date":"2026-05-27","o":55900.0,"h":55925.0,"l":55450.0,"c":55650.0,"v":76540.0,"dr":-0.0027,"sa":0.2384},{"date":"2026-05-28","o":55800.0,"h":56075.0,"l":55525.0,"c":56000.0,"v":101155.0,"dr":0.0063,"sa":0.2383},{"date":"2026-05-29","o":19550.0,"h":19550.0,"l":18670.0,"c":18760.0,"v":326461.0,"dr":-0.665,"sa":0.7083},{"date":"2026-06-01","o":20000.0,"h":20000.0,"l":18700.0,"c":18940.0,"v":412649.0,"dr":0.0096,"sa":0.7082},{"date":"2026-06-02","o":23000.0,"h":23000.0,"l":18850.0,"c":19000.0,"v":397909.0,"dr":0.0032,"sa":0.7082},{"date":"2026-06-03","o":20000.0,"h":20000.0,"l":18970.0,"c":19100.0,"v":284735.0,"dr":0.0053,"sa":0.7082},{"date":"2026-06-04","o":19090.0,"h":19150.0,"l":18950.0,"c":19100.0,"v":265967.0,"dr":0.0,"sa":0.7082},{"date":"2026-06-05","o":19170.0,"h":19180.0,"l":18560.0,"c":18600.0,"v":377210.0,"dr":-0.0262,"sa":0.7081},{"date":"2026-06-08","o":18650.0,"h":18890.0,"l":18650.0,"c":18800.0,"v":322326.0,"dr":0.0108,"sa":0.7082},{"date":"2026-06-09","o":18800.0,"h":18940.0,"l":18300.0,"c":18620.0,"v":405172.0,"dr":-0.0096,"sa":0.708},{"date":"2026-06-10","o":18550.0,"h":18600.0,"l":18240.0,"c":18280.0,"v":492485.0,"dr":-0.0183,"sa":0.7081},{"date":"2026-06-11","o":18300.0,"h":18470.0,"l":18040.0,"c":18420.0,"v":388774.0,"dr":0.0077,"sa":0.7082},{"date":"2026-06-12","o":18500.0,"h":18620.0,"l":18360.0,"c":18520.0,"v":336855.0,"dr":0.0054,"sa":0.7082},{"date":"2026-06-16","o":18640.0,"h":18900.0,"l":18640.0,"c":18770.0,"v":279656.0,"dr":0.0135,"sa":0.7083},{"date":"2026-06-17","o":18830.0,"h":18830.0,"l":18510.0,"c":18620.0,"v":284661.0,"dr":-0.008,"sa":0.7082},{"date":"2026-06-18","o":18700.0,"h":18900.0,"l":18660.0,"c":18850.0,"v":272874.0,"dr":0.0124,"sa":0.7082},{"date":"2026-06-19","o":18900.0,"h":19300.0,"l":18850.0,"c":19230.0,"v":121546.0,"dr":0.0202,"sa":0.7085},{"date":"2026-06-22","o":19040.0,"h":19040.0,"l":18850.0,"c":18980.0,"v":350841.0,"dr":-0.013,"sa":0.7086},{"date":"2026-06-23","o":18780.0,"h":19090.0,"l":18630.0,"c":19000.0,"v":385513.0,"dr":0.0011,"sa":0.7086},{"date":"2026-06-24","o":19310.0,"h":19310.0,"l":18890.0,"c":18940.0,"v":385750.0,"dr":-0.0032,"sa":0.7086},{"date":"2026-06-25","o":19150.0,"h":19150.0,"l":18820.0,"c":18880.0,"v":222965.0,"dr":-0.0032,"sa":0.7085},{"date":"2026-06-26","o":18840.0,"h":18980.0,"l":18740.0,"c":18900.0,"v":241872.0,"dr":0.0011,"sa":0.7085},{"date":"2026-06-29","o":18850.0,"h":19230.0,"l":18850.0,"c":19150.0,"v":414952.0,"dr":0.0132,"sa":0.7086},{"date":"2026-06-30","o":19240.0,"h":19550.0,"l":19150.0,"c":19550.0,"v":424647.0,"dr":0.0209,"sa":0.7089},{"date":"2026-07-01","o":19490.0,"h":19680.0,"l":19420.0,"c":19550.0,"v":385971.0,"dr":0.0,"sa":0.7085},{"date":"2026-07-02","o":19690.0,"h":19770.0,"l":19380.0,"c":19650.0,"v":432554.0,"dr":0.0051,"sa":0.7084},{"date":"2026-07-03","o":19700.0,"h":20000.0,"l":19680.0,"c":19940.0,"v":178645.0,"dr":0.0148,"sa":0.7085},{"date":"2026-07-06","o":19750.0,"h":19760.0,"l":19530.0,"c":19700.0,"v":652400.0,"dr":-0.012,"sa":0.7085},{"date":"2026-07-07","o":19700.0,"h":19730.0,"l":19560.0,"c":19660.0,"v":273799.0,"dr":-0.002,"sa":0.7085},{"date":"2026-07-08","o":19600.0,"h":19670.0,"l":19440.0,"c":19620.0,"v":290521.0,"dr":-0.002,"sa":0.7084},{"date":"2026-07-10","o":19850.0,"h":19850.0,"l":19530.0,"c":19720.0,"v":125535.0,"dr":0.0051,"sa":0.7081},{"date":"2026-07-13","o":19720.0,"h":19810.0,"l":19570.0,"c":19630.0,"v":394548.0,"dr":-0.0046,"sa":0.708},{"date":"2026-07-14","o":19690.0,"h":19690.0,"l":19430.0,"c":19540.0,"v":544547.0,"dr":-0.0046,"sa":0.708},{"date":"2026-07-15","o":19690.0,"h":19720.0,"l":19520.0,"c":19710.0,"v":196903.0,"dr":0.0087,"sa":0.708},{"date":"2026-07-16","o":19740.0,"h":19740.0,"l":19560.0,"c":19630.0,"v":275163.0,"dr":-0.0041,"sa":0.7078},{"date":"2026-07-17","o":19480.0,"h":19660.0,"l":19380.0,"c":19600.0,"v":222018.0,"dr":-0.0015,"sa":0.7077},{"date":"2026-07-20","o":19730.0,"h":19730.0,"l":19430.0,"c":19460.0,"v":278020.0,"dr":-0.0071,"sa":0.7075},{"date":"2026-07-21","o":19650.0,"h":19650.0,"l":19460.0,"c":19640.0,"v":307534.0,"dr":0.0092,"sa":0.7076},{"date":"2026-07-22","o":19640.0,"h":19720.0,"l":19540.0,"c":19600.0,"v":253084.0,"dr":-0.002,"sa":0.7072},{"date":"2026-07-23","o":19480.0,"h":19580.0,"l":19380.0,"c":19500.0,"v":292073.0,"dr":-0.0051,"sa":0.707},{"date":"2026-07-24","o":19590.0,"h":19760.0,"l":19500.0,"c":19710.0,"v":275494.0,"dr":0.0108,"sa":0.7071},{"date":"2026-07-27","o":19780.0,"h":19900.0,"l":19620.0,"c":19690.0,"v":270685.0,"dr":-0.001,"sa":0.7069},{"date":"2026-07-28","o":19790.0,"h":19850.0,"l":19690.0,"c":19730.0,"v":248611.0,"dr":0.002,"sa":0.7068}]