[{"date":"2023-02-28","o":3520.0,"h":3520.0,"l":3410.0,"c":3433.5,"v":618.0,"dr":0.0084,"sa":0.4108},{"date":"2023-03-01","o":3440.0,"h":3466.5,"l":3389.5,"c":3466.5,"v":1647.0,"dr":0.0096,"sa":0.4108},{"date":"2023-03-02","o":3466.5,"h":3466.5,"l":3368.5,"c":3393.0,"v":1220.0,"dr":-0.0212,"sa":0.4113},{"date":"2023-03-03","o":3450.0,"h":3500.0,"l":3420.5,"c":3500.0,"v":165.0,"dr":0.0315,"sa":0.4106},{"date":"2023-03-06","o":3500.0,"h":3528.0,"l":3461.0,"c":3490.0,"v":635.0,"dr":-0.0029,"sa":0.4094},{"date":"2023-03-07","o":3438.0,"h":3442.0,"l":3305.5,"c":3332.0,"v":3845.0,"dr":-0.0453,"sa":0.4105},{"date":"2023-03-08","o":3335.0,"h":3343.5,"l":3305.0,"c":3315.0,"v":570.0,"dr":-0.0051,"sa":0.4106},{"date":"2023-03-09","o":3300.0,"h":3322.5,"l":3162.0,"c":3200.5,"v":5289.0,"dr":-0.0345,"sa":0.4118},{"date":"2023-03-10","o":3250.0,"h":3300.5,"l":3101.0,"c":3259.5,"v":10981.0,"dr":0.0184,"sa":0.4101},{"date":"2023-03-13","o":3178.0,"h":3178.0,"l":3024.0,"c":3039.5,"v":16793.0,"dr":-0.0675,"sa":0.4153},{"date":"2023-03-14","o":3167.0,"h":3199.0,"l":3095.0,"c":3175.0,"v":10036.0,"dr":0.0446,"sa":0.4171},{"date":"2023-03-15","o":3078.0,"h":3090.0,"l":3016.0,"c":3064.0,"v":6905.0,"dr":-0.035,"sa":0.4177},{"date":"2023-03-16","o":3060.0,"h":3190.5,"l":3038.0,"c":3159.0,"v":1353.0,"dr":0.031,"sa":0.4152},{"date":"2023-03-17","o":3054.0,"h":3080.5,"l":3030.0,"c":3071.0,"v":2627.0,"dr":-0.0279,"sa":0.4155},{"date":"2023-03-20","o":3100.0,"h":3110.0,"l":3018.0,"c":3025.0,"v":6492.0,"dr":-0.015,"sa":0.4147},{"date":"2023-03-21","o":3128.0,"h":3128.0,"l":3067.0,"c":3084.0,"v":2798.0,"dr":0.0195,"sa":0.4148},{"date":"2023-03-22","o":3051.5,"h":3053.0,"l":2950.0,"c":2962.0,"v":16309.0,"dr":-0.0396,"sa":0.4168},{"date":"2023-03-23","o":2963.0,"h":2987.5,"l":2842.0,"c":2861.0,"v":5231.0,"dr":-0.0341,"sa":0.4175},{"date":"2023-03-27","o":2875.5,"h":2955.0,"l":2875.5,"c":2950.5,"v":20960.0,"dr":0.0313,"sa":0.4184},{"date":"2023-03-28","o":2938.0,"h":2938.0,"l":2898.0,"c":2926.5,"v":1682.0,"dr":-0.0081,"sa":0.4185},{"date":"2023-03-29","o":2950.0,"h":3015.0,"l":2940.0,"c":3008.5,"v":5144.0,"dr":0.028,"sa":0.4188},{"date":"2023-03-30","o":3000.0,"h":3045.0,"l":2987.5,"c":3005.5,"v":5364.0,"dr":-0.001,"sa":0.4157},{"date":"2023-03-31","o":3020.0,"h":3050.0,"l":3020.0,"c":3043.0,"v":2131.0,"dr":0.0125,"sa":0.4158},{"date":"2023-04-03","o":3082.5,"h":3110.0,"l":3055.0,"c":3068.0,"v":4342.0,"dr":0.0082,"sa":0.4159},{"date":"2023-04-04","o":3074.0,"h":3074.0,"l":2978.0,"c":3017.0,"v":3493.0,"dr":-0.0166,"sa":0.4163},{"date":"2023-04-05","o":3100.0,"h":3100.0,"l":2989.0,"c":3016.5,"v":1762.0,"dr":-0.0002,"sa":0.4118},{"date":"2023-04-10","o":3106.0,"h":3136.5,"l":3090.5,"c":3125.0,"v":3927.0,"dr":0.036,"sa":0.411},{"date":"2023-04-11","o":3133.5,"h":3177.0,"l":3133.0,"c":3156.0,"v":4073.0,"dr":0.0099,"sa":0.4103},{"date":"2023-04-12","o":3174.5,"h":3174.5,"l":3113.5,"c":3137.0,"v":5471.0,"dr":-0.006,"sa":0.4085},{"date":"2023-04-13","o":3116.5,"h":3203.0,"l":3116.5,"c":3200.5,"v":6886.0,"dr":0.0202,"sa":0.4084},{"date":"2023-04-14","o":3246.0,"h":3246.0,"l":3167.0,"c":3216.0,"v":7141.0,"dr":0.0048,"sa":0.4066},{"date":"2023-04-17","o":3250.0,"h":3390.0,"l":3250.0,"c":3369.5,"v":8296.0,"dr":0.0477,"sa":0.4075},{"date":"2023-04-18","o":3375.5,"h":3577.0,"l":3375.5,"c":3564.5,"v":11601.0,"dr":0.0579,"sa":0.4112},{"date":"2023-04-19","o":3577.0,"h":3695.0,"l":3576.5,"c":3646.0,"v":5680.0,"dr":0.0229,"sa":0.4117},{"date":"2023-04-20","o":3707.5,"h":3707.5,"l":3554.5,"c":3628.5,"v":2787.0,"dr":-0.0048,"sa":0.4114},{"date":"2023-04-21","o":3590.0,"h":3765.5,"l":3574.5,"c":3737.5,"v":4711.0,"dr":0.03,"sa":0.4121},{"date":"2023-04-24","o":3750.0,"h":4000.0,"l":3678.5,"c":3846.5,"v":2285.0,"dr":0.0292,"sa":0.4129},{"date":"2023-04-25","o":3850.0,"h":3940.0,"l":3760.0,"c":3774.5,"v":6199.0,"dr":-0.0187,"sa":0.4133},{"date":"2023-04-26","o":3750.0,"h":3750.0,"l":3602.0,"c":3693.0,"v":5550.0,"dr":-0.0216,"sa":0.4139},{"date":"2023-04-27","o":3700.0,"h":3722.0,"l":3586.5,"c":3623.0,"v":6386.0,"dr":-0.019,"sa":0.4142},{"date":"2023-04-28","o":3585.0,"h":3636.0,"l":3572.0,"c":3595.5,"v":1721.0,"dr":-0.0076,"sa":0.4142},{"date":"2023-05-02","o":3664.0,"h":3664.0,"l":3500.0,"c":3567.0,"v":3193.0,"dr":-0.0079,"sa":0.4125},{"date":"2023-05-03","o":3594.0,"h":3615.0,"l":3461.5,"c":3479.5,"v":1244.0,"dr":-0.0245,"sa":0.4131},{"date":"2023-05-04","o":3396.0,"h":3396.0,"l":3278.0,"c":3297.5,"v":6995.0,"dr":-0.0523,"sa":0.415},{"date":"2023-05-05","o":3384.0,"h":3470.0,"l":3381.0,"c":3465.0,"v":2605.0,"dr":0.0508,"sa":0.4175},{"date":"2023-05-08","o":3494.5,"h":3539.0,"l":3486.0,"c":3521.0,"v":1218.0,"dr":0.0162,"sa":0.4177},{"date":"2023-05-09","o":3495.0,"h":3500.0,"l":3454.0,"c":3490.0,"v":752.0,"dr":-0.0088,"sa":0.4177},{"date":"2023-05-10","o":3492.5,"h":3508.5,"l":3404.0,"c":3455.0,"v":1719.0,"dr":-0.01,"sa":0.4178},{"date":"2023-05-11","o":3429.0,"h":3499.0,"l":3428.0,"c":3470.0,"v":4260.0,"dr":0.0043,"sa":0.4174},{"date":"2023-05-12","o":3470.0,"h":3500.0,"l":3450.0,"c":3497.0,"v":1732.0,"dr":0.0078,"sa":0.417},{"date":"2023-05-15","o":3550.0,"h":3675.0,"l":3547.5,"c":3666.0,"v":1772.0,"dr":0.0483,"sa":0.4183},{"date":"2023-05-16","o":3700.0,"h":3728.5,"l":3643.0,"c":3712.0,"v":1630.0,"dr":0.0125,"sa":0.4181},{"date":"2023-05-17","o":3767.5,"h":3918.0,"l":3767.5,"c":3909.0,"v":1774.0,"dr":0.0531,"sa":0.4211},{"date":"2023-05-18","o":3880.0,"h":3980.0,"l":3859.0,"c":3973.5,"v":2159.0,"dr":0.0165,"sa":0.421},{"date":"2023-05-19","o":4000.0,"h":4019.0,"l":3926.0,"c":3944.0,"v":1622.0,"dr":-0.0074,"sa":0.4206},{"date":"2023-05-22","o":3969.5,"h":4063.5,"l":3949.5,"c":4043.5,"v":11334.0,"dr":0.0252,"sa":0.4211},{"date":"2023-05-23","o":4054.0,"h":4149.0,"l":4054.0,"c":4075.5,"v":7564.0,"dr":0.0079,"sa":0.4201},{"date":"2023-05-24","o":4103.0,"h":4103.0,"l":3999.5,"c":4012.5,"v":1444.0,"dr":-0.0155,"sa":0.4204},{"date":"2023-05-29","o":4080.0,"h":4080.0,"l":3970.0,"c":3999.5,"v":975.0,"dr":-0.0032,"sa":0.4198},{"date":"2023-05-30","o":3999.5,"h":4034.5,"l":3932.5,"c":3982.0,"v":6427.0,"dr":-0.0044,"sa":0.4197},{"date":"2023-05-31","o":3925.0,"h":3925.0,"l":3836.0,"c":3900.5,"v":2511.0,"dr":-0.0205,"sa":0.4191},{"date":"2023-06-01","o":3900.5,"h":3996.0,"l":3900.5,"c":3965.5,"v":2522.0,"dr":0.0167,"sa":0.4192},{"date":"2023-06-02","o":4062.0,"h":4126.0,"l":4011.5,"c":4094.5,"v":1731.0,"dr":0.0325,"sa":0.4198},{"date":"2023-06-05","o":4083.0,"h":4083.0,"l":4010.0,"c":4019.0,"v":3289.0,"dr":-0.0184,"sa":0.4201},{"date":"2023-06-06","o":4062.5,"h":4101.0,"l":4038.0,"c":4076.0,"v":1331.0,"dr":0.0142,"sa":0.4169},{"date":"2023-06-07","o":4079.5,"h":4176.5,"l":4070.5,"c":4153.0,"v":12009.0,"dr":0.0189,"sa":0.4172},{"date":"2023-06-08","o":4156.0,"h":4226.5,"l":4133.0,"c":4222.0,"v":2727.0,"dr":0.0166,"sa":0.4146},{"date":"2023-06-09","o":4230.0,"h":4252.0,"l":4194.0,"c":4199.0,"v":2452.0,"dr":-0.0054,"sa":0.4146},{"date":"2023-06-12","o":4260.0,"h":4261.5,"l":4150.5,"c":4191.0,"v":3613.0,"dr":-0.0019,"sa":0.4136},{"date":"2023-06-13","o":4350.0,"h":4350.0,"l":4243.0,"c":4264.5,"v":2809.0,"dr":0.0175,"sa":0.4123},{"date":"2023-06-14","o":4265.5,"h":4280.5,"l":4203.5,"c":4209.5,"v":1727.0,"dr":-0.0129,"sa":0.4124},{"date":"2023-06-15","o":4247.5,"h":4297.0,"l":4215.5,"c":4291.0,"v":2853.0,"dr":0.0194,"sa":0.4122},{"date":"2023-06-16","o":4340.0,"h":4340.0,"l":4265.5,"c":4283.5,"v":4133.0,"dr":-0.0017,"sa":0.4121},{"date":"2023-06-21","o":4259.0,"h":4259.0,"l":4186.0,"c":4230.0,"v":2090.0,"dr":-0.0125,"sa":0.4121},{"date":"2023-06-22","o":4380.0,"h":4380.0,"l":4176.5,"c":4190.0,"v":1110.0,"dr":-0.0095,"sa":0.4122},{"date":"2023-06-23","o":4180.0,"h":4217.0,"l":4153.5,"c":4200.0,"v":2668.0,"dr":0.0024,"sa":0.4117},{"date":"2023-06-26","o":4000.5,"h":4195.0,"l":4000.5,"c":4144.0,"v":633.0,"dr":-0.0133,"sa":0.4121},{"date":"2023-06-27","o":4133.0,"h":4200.0,"l":4133.0,"c":4176.0,"v":1577.0,"dr":0.0077,"sa":0.4113},{"date":"2023-06-28","o":4165.0,"h":4165.0,"l":4072.0,"c":4077.0,"v":4094.0,"dr":-0.0237,"sa":0.4121},{"date":"2023-06-29","o":4249.0,"h":4302.0,"l":4233.0,"c":4287.5,"v":4566.0,"dr":0.0516,"sa":0.4137},{"date":"2023-06-30","o":4344.0,"h":4386.5,"l":4321.5,"c":4376.0,"v":2770.0,"dr":0.0206,"sa":0.414},{"date":"2023-07-03","o":4400.0,"h":4550.0,"l":4385.0,"c":4549.0,"v":806.0,"dr":0.0395,"sa":0.4155},{"date":"2023-07-04","o":4549.0,"h":4700.0,"l":4415.0,"c":4600.5,"v":471.0,"dr":0.0113,"sa":0.415},{"date":"2023-07-05","o":4699.0,"h":4699.0,"l":4360.0,"c":4440.5,"v":1238.0,"dr":-0.0348,"sa":0.4159},{"date":"2023-07-06","o":4445.0,"h":4445.0,"l":4350.0,"c":4426.0,"v":7804.0,"dr":-0.0033,"sa":0.4154},{"date":"2023-07-07","o":4447.0,"h":4471.5,"l":4411.0,"c":4411.5,"v":550.0,"dr":-0.0033,"sa":0.41},{"date":"2023-07-10","o":4458.0,"h":4458.0,"l":4364.0,"c":4365.5,"v":1191.0,"dr":-0.0104,"sa":0.41},{"date":"2023-07-11","o":4370.0,"h":4409.0,"l":4354.5,"c":4406.0,"v":2406.0,"dr":0.0093,"sa":0.4094},{"date":"2023-07-12","o":4467.0,"h":4501.0,"l":4438.0,"c":4462.0,"v":1504.0,"dr":0.0127,"sa":0.4093},{"date":"2023-07-13","o":4480.0,"h":4612.0,"l":4480.0,"c":4608.5,"v":1850.0,"dr":0.0328,"sa":0.4103},{"date":"2023-07-14","o":4701.0,"h":4771.0,"l":4636.0,"c":4706.0,"v":3357.0,"dr":0.0212,"sa":0.4107},{"date":"2023-07-17","o":4800.0,"h":4817.0,"l":4757.0,"c":4782.0,"v":4518.0,"dr":0.0161,"sa":0.4068},{"date":"2023-07-18","o":4782.0,"h":4850.0,"l":4782.0,"c":4808.0,"v":4547.0,"dr":0.0054,"sa":0.4059},{"date":"2023-07-19","o":4856.0,"h":4915.5,"l":4847.0,"c":4879.5,"v":2542.0,"dr":0.0149,"sa":0.4061},{"date":"2023-07-20","o":4933.0,"h":5007.5,"l":4933.0,"c":4998.5,"v":36288.0,"dr":0.0244,"sa":0.4001},{"date":"2023-07-21","o":4940.0,"h":4940.0,"l":4895.0,"c":4917.5,"v":4395.0,"dr":-0.0162,"sa":0.3999},{"date":"2023-07-24","o":4960.0,"h":4991.0,"l":4922.5,"c":4965.0,"v":1869.0,"dr":0.0097,"sa":0.399},{"date":"2023-07-25","o":4943.0,"h":4996.0,"l":4915.0,"c":4931.0,"v":2175.0,"dr":-0.0068,"sa":0.3976},{"date":"2023-07-26","o":5010.0,"h":5063.5,"l":4991.0,"c":5024.5,"v":1492.0,"dr":0.019,"sa":0.3975},{"date":"2023-07-27","o":5070.0,"h":5165.5,"l":4960.0,"c":4961.5,"v":3155.0,"dr":-0.0125,"sa":0.3979},{"date":"2023-07-28","o":4999.0,"h":5059.5,"l":4999.0,"c":5043.5,"v":1576.0,"dr":0.0165,"sa":0.3913},{"date":"2023-07-31","o":5100.5,"h":5100.5,"l":5038.0,"c":5081.5,"v":1059.0,"dr":0.0075,"sa":0.391},{"date":"2023-08-01","o":5113.0,"h":5115.0,"l":5058.0,"c":5110.5,"v":772.0,"dr":0.0057,"sa":0.3875},{"date":"2023-08-02","o":5092.5,"h":5123.0,"l":5021.0,"c":5108.5,"v":890.0,"dr":-0.0004,"sa":0.3875},{"date":"2023-08-03","o":3335.0,"h":3343.5,"l":3305.0,"c":3315.0,"v":570.0,"dr":-0.3511,"sa":0.5183},{"date":"2023-08-04","o":5280.0,"h":5325.5,"l":5231.0,"c":5233.0,"v":2176.0,"dr":0.5786,"sa":0.7752},{"date":"2023-08-07","o":5257.5,"h":5400.0,"l":5257.5,"c":5374.0,"v":1527.0,"dr":0.0269,"sa":0.7755},{"date":"2023-08-08","o":5264.0,"h":5358.5,"l":5264.0,"c":5300.0,"v":2075.0,"dr":-0.0138,"sa":0.7757},{"date":"2023-08-09","o":5320.0,"h":5320.0,"l":5156.0,"c":5169.5,"v":818.0,"dr":-0.0246,"sa":0.776},{"date":"2023-08-10","o":5265.0,"h":5265.0,"l":5200.0,"c":5218.5,"v":590.0,"dr":0.0095,"sa":0.7729},{"date":"2023-08-11","o":5258.0,"h":5265.0,"l":5182.0,"c":5258.0,"v":875.0,"dr":0.0076,"sa":0.7693},{"date":"2023-08-14","o":5468.0,"h":5754.5,"l":5468.0,"c":5723.0,"v":4935.0,"dr":0.0884,"sa":0.7733},{"date":"2023-08-15","o":5746.5,"h":5985.5,"l":5666.0,"c":5946.5,"v":1493.0,"dr":0.0391,"sa":0.7741},{"date":"2023-08-16","o":5949.0,"h":6115.0,"l":5949.0,"c":6096.0,"v":2487.0,"dr":0.0251,"sa":0.7741},{"date":"2023-08-17","o":6131.5,"h":6320.0,"l":6131.5,"c":6307.5,"v":4680.0,"dr":0.0347,"sa":0.7745},{"date":"2023-08-18","o":6377.0,"h":6377.0,"l":6245.0,"c":6328.0,"v":724.0,"dr":0.0033,"sa":0.7745},{"date":"2023-08-22","o":6122.0,"h":6287.0,"l":6122.0,"c":6177.0,"v":1106.0,"dr":-0.0239,"sa":0.7747},{"date":"2023-08-23","o":6160.0,"h":6215.0,"l":6144.5,"c":6200.0,"v":1281.0,"dr":0.0037,"sa":0.7747},{"date":"2023-08-24","o":6297.0,"h":6325.5,"l":6244.0,"c":6312.0,"v":1206.0,"dr":0.0181,"sa":0.7746},{"date":"2023-08-25","o":6310.0,"h":6406.0,"l":6254.0,"c":6401.5,"v":1258.0,"dr":0.0142,"sa":0.7746},{"date":"2023-08-28","o":6460.0,"h":6604.5,"l":6460.0,"c":6590.5,"v":1702.0,"dr":0.0295,"sa":0.7748},{"date":"2023-08-29","o":6590.0,"h":6740.0,"l":6563.5,"c":6735.0,"v":1495.0,"dr":0.0219,"sa":0.7748},{"date":"2023-08-30","o":6730.0,"h":6768.5,"l":6540.0,"c":6645.5,"v":1391.0,"dr":-0.0133,"sa":0.7749},{"date":"2023-08-31","o":6650.0,"h":6740.0,"l":6384.0,"c":6424.0,"v":1690.0,"dr":-0.0333,"sa":0.7756},{"date":"2023-09-01","o":6424.0,"h":6590.5,"l":6354.5,"c":6408.0,"v":1319.0,"dr":-0.0025,"sa":0.7757},{"date":"2023-09-04","o":6408.0,"h":6660.0,"l":6292.5,"c":6600.0,"v":251.0,"dr":0.03,"sa":0.7754},{"date":"2023-09-05","o":6600.0,"h":6600.0,"l":6204.5,"c":6319.5,"v":957.0,"dr":-0.0425,"sa":0.7769},{"date":"2023-09-06","o":6300.0,"h":6300.0,"l":6221.5,"c":6260.0,"v":434.0,"dr":-0.0094,"sa":0.777},{"date":"2023-09-07","o":6400.0,"h":6400.0,"l":5998.0,"c":5998.0,"v":648.0,"dr":-0.0419,"sa":0.7784},{"date":"2023-09-08","o":5902.5,"h":6109.0,"l":5902.5,"c":6072.0,"v":1825.0,"dr":0.0123,"sa":0.7768},{"date":"2023-09-11","o":6000.5,"h":6151.5,"l":6000.5,"c":6071.5,"v":761.0,"dr":-0.0001,"sa":0.7768},{"date":"2023-09-12","o":6132.0,"h":6344.5,"l":6111.0,"c":6310.0,"v":3882.0,"dr":0.0393,"sa":0.7776},{"date":"2023-09-13","o":6310.0,"h":6376.0,"l":6224.5,"c":6263.5,"v":1150.0,"dr":-0.0074,"sa":0.7776},{"date":"2023-09-14","o":6299.0,"h":6443.5,"l":6299.0,"c":6392.5,"v":4460.0,"dr":0.0206,"sa":0.7772},{"date":"2023-09-15","o":6393.0,"h":6421.0,"l":6294.0,"c":6346.5,"v":2502.0,"dr":-0.0072,"sa":0.7752},{"date":"2023-09-18","o":6357.5,"h":6410.0,"l":6314.0,"c":6386.5,"v":3140.0,"dr":0.0063,"sa":0.7751},{"date":"2023-09-19","o":6387.0,"h":6424.5,"l":6330.0,"c":6393.0,"v":652.0,"dr":0.001,"sa":0.7751},{"date":"2023-09-20","o":6517.0,"h":6517.0,"l":6370.0,"c":6370.0,"v":338.0,"dr":-0.0036,"sa":0.774},{"date":"2023-09-21","o":6335.5,"h":6467.0,"l":6325.0,"c":6329.5,"v":730.0,"dr":-0.0064,"sa":0.774},{"date":"2023-09-22","o":6304.0,"h":6304.0,"l":6161.5,"c":6204.0,"v":2752.0,"dr":-0.0198,"sa":0.7743},{"date":"2023-09-25","o":6215.0,"h":6331.0,"l":6175.0,"c":6317.5,"v":1166.0,"dr":0.0183,"sa":0.7726},{"date":"2023-09-26","o":6276.5,"h":6396.5,"l":6245.0,"c":6287.5,"v":1053.0,"dr":-0.0047,"sa":0.7727},{"date":"2023-09-27","o":6363.5,"h":6465.0,"l":6333.0,"c":6450.0,"v":4440.0,"dr":0.0258,"sa":0.7706},{"date":"2023-09-28","o":6471.0,"h":6698.0,"l":6471.0,"c":6665.0,"v":7411.0,"dr":0.0333,"sa":0.7711},{"date":"2023-09-29","o":6800.0,"h":6874.0,"l":6577.5,"c":6739.5,"v":1096.0,"dr":0.0112,"sa":0.771},{"date":"2023-10-02","o":6522.0,"h":6700.0,"l":6522.0,"c":6556.0,"v":1720.0,"dr":-0.0272,"sa":0.7712},{"date":"2023-10-03","o":6401.5,"h":6719.5,"l":6401.0,"c":6644.5,"v":7476.0,"dr":0.0135,"sa":0.771},{"date":"2023-10-04","o":6647.0,"h":7040.0,"l":6647.0,"c":7026.0,"v":7596.0,"dr":0.0574,"sa":0.7727},{"date":"2023-10-05","o":7026.0,"h":7269.0,"l":6800.0,"c":6857.5,"v":552.0,"dr":-0.024,"sa":0.7722},{"date":"2023-10-06","o":6890.0,"h":7124.0,"l":6800.0,"c":6828.0,"v":3267.0,"dr":-0.0043,"sa":0.7721},{"date":"2023-10-09","o":7000.0,"h":7128.0,"l":6852.0,"c":6980.5,"v":5197.0,"dr":0.0223,"sa":0.7722},{"date":"2023-10-10","o":7214.0,"h":7856.5,"l":7204.5,"c":7623.0,"v":1535.0,"dr":0.092,"sa":0.777},{"date":"2023-10-11","o":7485.0,"h":7485.0,"l":7130.0,"c":7344.5,"v":880.0,"dr":-0.0365,"sa":0.7777},{"date":"2023-10-12","o":7343.0,"h":7708.0,"l":7200.0,"c":7586.0,"v":11539.0,"dr":0.0329,"sa":0.7779},{"date":"2023-10-17","o":7695.0,"h":8404.5,"l":7695.0,"c":8170.5,"v":1340.0,"dr":0.077,"sa":0.7811},{"date":"2023-10-18","o":8172.0,"h":8172.0,"l":7950.0,"c":7921.5,"v":1300.0,"dr":-0.0305,"sa":0.7808},{"date":"2023-10-19","o":8014.0,"h":8105.0,"l":7746.0,"c":7900.0,"v":3406.0,"dr":-0.0027,"sa":0.7798},{"date":"2023-10-20","o":7900.0,"h":8214.5,"l":7820.0,"c":8016.0,"v":1107.0,"dr":0.0147,"sa":0.7773},{"date":"2023-10-23","o":8085.0,"h":8085.0,"l":6900.0,"c":6901.5,"v":3016.0,"dr":-0.139,"sa":0.7905},{"date":"2023-10-24","o":7350.0,"h":7715.0,"l":6381.0,"c":6580.5,"v":525.0,"dr":-0.0465,"sa":0.7902},{"date":"2023-10-25","o":6850.0,"h":7110.0,"l":6176.5,"c":7000.0,"v":786.0,"dr":0.0637,"sa":0.7921},{"date":"2023-10-26","o":7000.0,"h":7479.5,"l":6768.5,"c":7041.0,"v":284.0,"dr":0.0059,"sa":0.7921},{"date":"2023-10-27","o":6800.0,"h":7050.0,"l":6600.0,"c":6639.5,"v":450.0,"dr":-0.057,"sa":0.7945},{"date":"2023-10-30","o":6644.0,"h":6754.0,"l":6493.5,"c":6831.5,"v":665.0,"dr":0.0289,"sa":0.7944},{"date":"2023-10-31","o":6789.5,"h":7099.0,"l":6667.0,"c":7049.5,"v":297.0,"dr":0.0319,"sa":0.7948},{"date":"2023-11-01","o":6917.0,"h":7030.0,"l":6773.0,"c":7006.0,"v":350.0,"dr":-0.0062,"sa":0.7947},{"date":"2023-11-02","o":7200.0,"h":7200.0,"l":6997.5,"c":7087.5,"v":556.0,"dr":0.0116,"sa":0.7945},{"date":"2023-11-03","o":7075.5,"h":7338.0,"l":7075.5,"c":7150.0,"v":2078.0,"dr":0.0088,"sa":0.7945},{"date":"2023-11-07","o":7320.0,"h":7342.0,"l":6979.0,"c":7000.0,"v":1185.0,"dr":-0.021,"sa":0.7949},{"date":"2023-11-08","o":6943.0,"h":7063.5,"l":6870.0,"c":6876.5,"v":184.0,"dr":-0.0176,"sa":0.795},{"date":"2023-11-09","o":6900.0,"h":7100.0,"l":6818.5,"c":6930.0,"v":363.0,"dr":0.0078,"sa":0.7949},{"date":"2023-11-10","o":7250.0,"h":7252.5,"l":7108.5,"c":7164.0,"v":334.0,"dr":0.0338,"sa":0.7954},{"date":"2023-11-13","o":7200.0,"h":7289.0,"l":7128.0,"c":7129.5,"v":453.0,"dr":-0.0048,"sa":0.7954},{"date":"2023-11-14","o":7219.5,"h":7410.0,"l":7219.5,"c":7386.0,"v":611.0,"dr":0.036,"sa":0.7957},{"date":"2023-11-15","o":7385.5,"h":7553.5,"l":7332.0,"c":7488.0,"v":1202.0,"dr":0.0138,"sa":0.7956},{"date":"2023-11-16","o":7497.5,"h":7630.5,"l":7264.5,"c":7360.0,"v":1081.0,"dr":-0.0171,"sa":0.7959},{"date":"2023-11-17","o":7686.0,"h":7686.0,"l":7186.0,"c":7543.5,"v":448.0,"dr":0.0249,"sa":0.7961},{"date":"2023-11-21","o":7600.0,"h":7711.0,"l":6864.0,"c":7489.0,"v":2792.0,"dr":-0.0072,"sa":0.7958},{"date":"2023-11-22","o":7400.0,"h":8000.0,"l":7000.0,"c":7788.0,"v":3244.0,"dr":0.0399,"sa":0.7955},{"date":"2023-11-23","o":7850.0,"h":8000.0,"l":7525.0,"c":7987.0,"v":2413.0,"dr":0.0256,"sa":0.7956},{"date":"2023-11-24","o":7987.0,"h":8700.0,"l":7500.0,"c":7604.0,"v":6862.0,"dr":-0.048,"sa":0.7973},{"date":"2023-11-27","o":7908.5,"h":7908.5,"l":7094.0,"c":7600.0,"v":2019.0,"dr":-0.0005,"sa":0.7972},{"date":"2023-11-28","o":7659.0,"h":7659.0,"l":6842.0,"c":7245.0,"v":5951.0,"dr":-0.0467,"sa":0.7989},{"date":"2023-11-29","o":6979.0,"h":7390.0,"l":6979.0,"c":7179.0,"v":3886.0,"dr":-0.0091,"sa":0.7988},{"date":"2023-11-30","o":7350.0,"h":7477.0,"l":7038.0,"c":7439.0,"v":7531.0,"dr":0.0362,"sa":0.7994},{"date":"2023-12-01","o":7600.0,"h":8199.5,"l":7400.0,"c":8052.5,"v":5701.0,"dr":0.0825,"sa":0.8032},{"date":"2023-12-04","o":8000.0,"h":8331.5,"l":7725.5,"c":7995.5,"v":3520.0,"dr":-0.0071,"sa":0.8031},{"date":"2023-12-05","o":7935.0,"h":8060.0,"l":7766.0,"c":8000.0,"v":1584.0,"dr":0.0006,"sa":0.8031},{"date":"2023-12-06","o":8200.0,"h":8410.0,"l":8052.0,"c":8281.0,"v":2037.0,"dr":0.0351,"sa":0.8037},{"date":"2023-12-07","o":8350.0,"h":9030.0,"l":8300.0,"c":8951.5,"v":1821.0,"dr":0.081,"sa":0.8069},{"date":"2023-12-11","o":8940.0,"h":9500.0,"l":8800.5,"c":9147.0,"v":915.0,"dr":0.0218,"sa":0.807},{"date":"2023-12-12","o":9300.0,"h":9769.5,"l":9135.5,"c":9663.5,"v":560.0,"dr":0.0565,"sa":0.8084},{"date":"2023-12-13","o":9771.0,"h":10100.0,"l":8874.0,"c":9457.0,"v":772.0,"dr":-0.0214,"sa":0.8083},{"date":"2023-12-14","o":9787.0,"h":10202.0,"l":9457.0,"c":10195.5,"v":1076.0,"dr":0.0781,"sa":0.8114},{"date":"2023-12-15","o":10243.0,"h":10243.0,"l":9879.5,"c":9900.0,"v":884.0,"dr":-0.029,"sa":0.8088},{"date":"2023-12-18","o":9550.0,"h":9900.5,"l":9350.0,"c":9371.5,"v":1189.0,"dr":-0.0534,"sa":0.811},{"date":"2023-12-19","o":9350.0,"h":9675.0,"l":9350.0,"c":9505.5,"v":1392.0,"dr":0.0143,"sa":0.8109},{"date":"2023-12-20","o":9594.0,"h":9690.0,"l":9335.0,"c":9589.0,"v":693.0,"dr":0.0088,"sa":0.8107},{"date":"2023-12-21","o":9585.5,"h":9585.5,"l":9001.0,"c":9350.0,"v":893.0,"dr":-0.0249,"sa":0.8113},{"date":"2023-12-22","o":9227.5,"h":9444.0,"l":9196.0,"c":9196.0,"v":888.0,"dr":-0.0165,"sa":0.8108},{"date":"2023-12-26","o":9160.0,"h":9248.0,"l":8870.0,"c":8941.0,"v":2571.0,"dr":-0.0277,"sa":0.8114},{"date":"2023-12-27","o":8800.0,"h":8850.0,"l":8650.0,"c":8655.5,"v":701.0,"dr":-0.0319,"sa":0.812},{"date":"2023-12-28","o":8740.5,"h":9380.0,"l":8734.5,"c":9253.0,"v":3206.0,"dr":0.069,"sa":0.8143},{"date":"2023-12-29","o":9489.0,"h":9763.0,"l":9246.5,"c":9613.5,"v":7774.0,"dr":0.039,"sa":0.815},{"date":"2024-01-02","o":9613.0,"h":9900.0,"l":9455.0,"c":9803.0,"v":1011.0,"dr":0.0197,"sa":0.8146},{"date":"2024-01-03","o":9850.0,"h":10273.0,"l":9626.0,"c":10220.0,"v":2510.0,"dr":0.0425,"sa":0.8153},{"date":"2024-01-04","o":10272.0,"h":10790.0,"l":9947.0,"c":10738.5,"v":942.0,"dr":0.0507,"sa":0.8164},{"date":"2024-01-05","o":11084.0,"h":11465.0,"l":11000.0,"c":11384.0,"v":983.0,"dr":0.0601,"sa":0.8182},{"date":"2024-01-08","o":11320.0,"h":11918.5,"l":11179.0,"c":11871.5,"v":2073.0,"dr":0.0428,"sa":0.8184},{"date":"2024-01-09","o":12300.0,"h":12500.0,"l":11710.5,"c":11805.0,"v":1810.0,"dr":-0.0056,"sa":0.8183},{"date":"2024-01-10","o":11795.0,"h":12100.0,"l":11450.0,"c":11582.0,"v":4676.0,"dr":-0.0189,"sa":0.8184},{"date":"2024-01-11","o":11852.0,"h":11852.0,"l":10450.5,"c":10450.5,"v":607.0,"dr":-0.0977,"sa":0.825},{"date":"2024-01-12","o":10973.0,"h":11500.0,"l":10545.0,"c":10842.5,"v":1281.0,"dr":0.0375,"sa":0.8255},{"date":"2024-01-15","o":10670.0,"h":11200.0,"l":10477.5,"c":11000.0,"v":196.0,"dr":0.0145,"sa":0.8256},{"date":"2024-01-16","o":10752.0,"h":11453.0,"l":10690.0,"c":11346.0,"v":951.0,"dr":0.0315,"sa":0.8259},{"date":"2024-01-17","o":11300.0,"h":12060.5,"l":11300.0,"c":11876.5,"v":1101.0,"dr":0.0468,"sa":0.8269},{"date":"2024-01-18","o":12054.0,"h":12250.0,"l":11855.0,"c":11863.5,"v":3827.0,"dr":-0.0011,"sa":0.8246},{"date":"2024-01-19","o":11772.0,"h":12530.5,"l":11772.0,"c":12497.5,"v":788.0,"dr":0.0534,"sa":0.8257},{"date":"2024-01-22","o":12882.0,"h":12882.0,"l":12540.0,"c":12636.0,"v":770.0,"dr":0.0111,"sa":0.8256},{"date":"2024-01-23","o":12713.5,"h":12869.0,"l":12531.0,"c":12596.5,"v":1213.0,"dr":-0.0031,"sa":0.8254},{"date":"2024-01-24","o":12635.0,"h":12966.0,"l":12513.5,"c":12935.0,"v":2915.0,"dr":0.0269,"sa":0.8248},{"date":"2024-01-25","o":12300.0,"h":13276.5,"l":12300.0,"c":12823.5,"v":521.0,"dr":-0.0086,"sa":0.8248},{"date":"2024-01-26","o":12824.0,"h":12980.0,"l":12258.5,"c":12479.5,"v":411.0,"dr":-0.0268,"sa":0.8243},{"date":"2024-01-29","o":12380.0,"h":12840.5,"l":12254.5,"c":12709.5,"v":586.0,"dr":0.0184,"sa":0.8225},{"date":"2024-01-30","o":12600.0,"h":13040.0,"l":12600.0,"c":12974.5,"v":918.0,"dr":0.0209,"sa":0.8223},{"date":"2024-01-31","o":13000.0,"h":13141.0,"l":12467.0,"c":12688.5,"v":1521.0,"dr":-0.022,"sa":0.8212},{"date":"2024-02-01","o":12600.0,"h":12649.5,"l":12049.0,"c":12600.0,"v":779.0,"dr":-0.007,"sa":0.821},{"date":"2024-02-02","o":12650.0,"h":12772.5,"l":12384.0,"c":12771.0,"v":389.0,"dr":0.0136,"sa":0.8209},{"date":"2024-02-06","o":12530.0,"h":12710.0,"l":12013.5,"c":12014.0,"v":482.0,"dr":-0.0593,"sa":0.8234},{"date":"2024-02-07","o":12167.0,"h":12545.5,"l":12140.5,"c":12218.5,"v":659.0,"dr":0.017,"sa":0.8234},{"date":"2024-02-08","o":12528.0,"h":12528.0,"l":12012.0,"c":12029.0,"v":630.0,"dr":-0.0155,"sa":0.8237},{"date":"2024-02-09","o":12050.5,"h":12316.0,"l":11877.0,"c":11902.0,"v":342.0,"dr":-0.0106,"sa":0.8239},{"date":"2024-02-14","o":11874.0,"h":11947.5,"l":11290.5,"c":11353.5,"v":907.0,"dr":-0.0461,"sa":0.8255},{"date":"2024-02-15","o":11500.0,"h":12195.0,"l":11320.0,"c":12085.5,"v":1125.0,"dr":0.0645,"sa":0.8276},{"date":"2024-02-16","o":12100.0,"h":12500.0,"l":11291.0,"c":11513.5,"v":2071.0,"dr":-0.0473,"sa":0.8292},{"date":"2024-02-19","o":11800.0,"h":11980.5,"l":10852.0,"c":11832.5,"v":276.0,"dr":0.0277,"sa":0.8295},{"date":"2024-02-20","o":11980.5,"h":12153.0,"l":11522.0,"c":11735.0,"v":3096.0,"dr":-0.0082,"sa":0.8296},{"date":"2024-02-21","o":11785.0,"h":11785.0,"l":11435.5,"c":11745.5,"v":577.0,"dr":0.0009,"sa":0.8296},{"date":"2024-02-22","o":11745.5,"h":11870.0,"l":11616.0,"c":11700.0,"v":793.0,"dr":-0.0039,"sa":0.8296},{"date":"2024-02-23","o":11523.5,"h":12035.0,"l":11523.5,"c":11955.5,"v":1155.0,"dr":0.0218,"sa":0.8298},{"date":"2024-02-26","o":12018.5,"h":12053.0,"l":11786.5,"c":11907.5,"v":189.0,"dr":-0.004,"sa":0.8298},{"date":"2024-02-27","o":11907.0,"h":12500.0,"l":11816.0,"c":11945.0,"v":292.0,"dr":0.0031,"sa":0.8298},{"date":"2024-02-28","o":12138.0,"h":12138.0,"l":11768.0,"c":11807.0,"v":504.0,"dr":-0.0116,"sa":0.83},{"date":"2024-02-29","o":11807.0,"h":12002.5,"l":11807.0,"c":11825.5,"v":371.0,"dr":0.0016,"sa":0.8297},{"date":"2024-03-01","o":12000.0,"h":12167.0,"l":11854.0,"c":12000.0,"v":1771.0,"dr":0.0148,"sa":0.8296},{"date":"2024-03-04","o":11995.5,"h":12000.0,"l":11386.5,"c":11996.5,"v":529.0,"dr":-0.0003,"sa":0.8296},{"date":"2024-03-05","o":11922.0,"h":12023.0,"l":11593.0,"c":11869.5,"v":1234.0,"dr":-0.0106,"sa":0.8287},{"date":"2024-03-06","o":11780.0,"h":11983.0,"l":11463.5,"c":11650.0,"v":6656.0,"dr":-0.0185,"sa":0.8291},{"date":"2024-03-07","o":11549.0,"h":11899.5,"l":11549.0,"c":11734.5,"v":11011.0,"dr":0.0073,"sa":0.8291},{"date":"2024-03-08","o":11800.0,"h":12000.0,"l":11661.5,"c":11986.5,"v":2082.0,"dr":0.0215,"sa":0.8291},{"date":"2024-03-11","o":11890.5,"h":11890.5,"l":11649.0,"c":11649.0,"v":1070.0,"dr":-0.0282,"sa":0.8298},{"date":"2024-03-12","o":11649.0,"h":12760.0,"l":11649.0,"c":12441.0,"v":3631.0,"dr":0.068,"sa":0.8321},{"date":"2024-03-13","o":12625.0,"h":12720.0,"l":12147.0,"c":12228.0,"v":452.0,"dr":-0.0171,"sa":0.832},{"date":"2024-03-14","o":12228.0,"h":12228.0,"l":12007.5,"c":12125.0,"v":2357.0,"dr":-0.0084,"sa":0.8318},{"date":"2024-03-15","o":12316.0,"h":12420.5,"l":12223.0,"c":12267.5,"v":558.0,"dr":0.0118,"sa":0.8317},{"date":"2024-03-18","o":12272.0,"h":12407.5,"l":12259.5,"c":12400.0,"v":734.0,"dr":0.0108,"sa":0.8301},{"date":"2024-03-19","o":12393.5,"h":12480.0,"l":12314.5,"c":12392.0,"v":1514.0,"dr":-0.0006,"sa":0.8301},{"date":"2024-03-20","o":12340.0,"h":12599.5,"l":12319.0,"c":12559.5,"v":1951.0,"dr":0.0135,"sa":0.8291},{"date":"2024-03-21","o":12740.0,"h":12792.0,"l":12646.5,"c":12708.5,"v":2268.0,"dr":0.0119,"sa":0.829},{"date":"2024-03-22","o":12586.5,"h":12629.5,"l":12509.5,"c":12521.0,"v":802.0,"dr":-0.0148,"sa":0.8259},{"date":"2024-03-25","o":12553.0,"h":12553.0,"l":12194.0,"c":12208.5,"v":1082.0,"dr":-0.025,"sa":0.8257},{"date":"2024-03-26","o":11978.0,"h":12574.0,"l":11978.0,"c":12426.0,"v":217.0,"dr":0.0178,"sa":0.8247},{"date":"2024-03-27","o":12700.0,"h":12700.0,"l":12316.0,"c":12454.5,"v":1350.0,"dr":0.0023,"sa":0.8244},{"date":"2024-04-03","o":12627.0,"h":12627.0,"l":12160.0,"c":12226.5,"v":7161.0,"dr":-0.0183,"sa":0.824},{"date":"2024-04-04","o":12366.5,"h":12540.0,"l":11971.0,"c":11947.0,"v":651.0,"dr":-0.0229,"sa":0.8243},{"date":"2024-04-05","o":11895.5,"h":12052.5,"l":11732.0,"c":12020.5,"v":1536.0,"dr":0.0062,"sa":0.8242},{"date":"2024-04-08","o":12017.0,"h":12109.5,"l":11882.0,"c":11984.5,"v":449.0,"dr":-0.003,"sa":0.8229},{"date":"2024-04-09","o":11880.0,"h":12014.5,"l":11762.5,"c":12012.0,"v":504.0,"dr":0.0023,"sa":0.8219},{"date":"2024-04-10","o":11907.0,"h":11918.5,"l":11800.0,"c":11929.5,"v":5506.0,"dr":-0.0069,"sa":0.8216},{"date":"2024-04-11","o":11724.5,"h":11950.0,"l":11724.5,"c":11935.0,"v":4533.0,"dr":0.0005,"sa":0.8215},{"date":"2024-04-12","o":11926.0,"h":12006.5,"l":11785.0,"c":11808.5,"v":1358.0,"dr":-0.0106,"sa":0.8214},{"date":"2024-04-15","o":12063.0,"h":12421.5,"l":12063.0,"c":12204.5,"v":786.0,"dr":0.0335,"sa":0.8218},{"date":"2024-04-16","o":12000.0,"h":12200.0,"l":11977.0,"c":12099.0,"v":984.0,"dr":-0.0086,"sa":0.822},{"date":"2024-04-17","o":12246.0,"h":12247.0,"l":12075.5,"c":12168.0,"v":311.0,"dr":0.0057,"sa":0.822},{"date":"2024-04-18","o":12269.0,"h":12579.0,"l":12250.0,"c":12531.0,"v":10005.0,"dr":0.0298,"sa":0.822},{"date":"2024-04-19","o":12752.0,"h":12966.5,"l":12752.0,"c":12865.5,"v":5315.0,"dr":0.0267,"sa":0.8222},{"date":"2024-04-22","o":13000.0,"h":13021.0,"l":12876.5,"c":12954.0,"v":765.0,"dr":0.0069,"sa":0.8216},{"date":"2024-04-23","o":12984.5,"h":13064.5,"l":12814.0,"c":12821.5,"v":368.0,"dr":-0.0102,"sa":0.8218},{"date":"2024-04-24","o":12727.0,"h":12853.0,"l":12718.0,"c":12838.5,"v":426.0,"dr":0.0013,"sa":0.8217},{"date":"2024-04-25","o":12765.5,"h":13028.5,"l":12677.0,"c":13001.0,"v":3593.0,"dr":0.0127,"sa":0.8216},{"date":"2024-04-26","o":13028.5,"h":13112.5,"l":12950.0,"c":13048.5,"v":929.0,"dr":0.0037,"sa":0.8217},{"date":"2024-04-29","o":13000.0,"h":13195.0,"l":12986.5,"c":13035.5,"v":1047.0,"dr":-0.001,"sa":0.8207},{"date":"2024-04-30","o":13127.5,"h":13127.5,"l":12950.0,"c":12975.0,"v":402.0,"dr":-0.0046,"sa":0.8191},{"date":"2024-05-02","o":12975.0,"h":13408.5,"l":12975.0,"c":13408.5,"v":766.0,"dr":0.0334,"sa":0.8194},{"date":"2024-05-03","o":13333.0,"h":13555.5,"l":13273.5,"c":13426.5,"v":1236.0,"dr":0.0013,"sa":0.8193},{"date":"2024-05-06","o":13570.5,"h":13570.5,"l":13221.0,"c":13277.0,"v":175.0,"dr":-0.0111,"sa":0.8192},{"date":"2024-05-07","o":13676.0,"h":13676.0,"l":13135.5,"c":13167.0,"v":684.0,"dr":-0.0083,"sa":0.819},{"date":"2024-05-08","o":13400.0,"h":13400.0,"l":13059.0,"c":13200.0,"v":2628.0,"dr":0.0025,"sa":0.8186},{"date":"2024-05-09","o":13105.0,"h":13306.0,"l":13105.0,"c":13306.0,"v":746.0,"dr":0.008,"sa":0.8181},{"date":"2024-05-10","o":13343.5,"h":13427.5,"l":13291.0,"c":13324.0,"v":600.0,"dr":0.0014,"sa":0.8178},{"date":"2024-05-13","o":13430.5,"h":13430.5,"l":13180.5,"c":13139.0,"v":1417.0,"dr":-0.0139,"sa":0.8179},{"date":"2024-05-14","o":13300.0,"h":13436.0,"l":13261.0,"c":13434.0,"v":398.0,"dr":0.0225,"sa":0.8179},{"date":"2024-05-15","o":13650.0,"h":13672.0,"l":13472.5,"c":13672.0,"v":410.0,"dr":0.0177,"sa":0.8174},{"date":"2024-05-16","o":13760.0,"h":13760.0,"l":13338.5,"c":13430.0,"v":566.0,"dr":-0.0177,"sa":0.8156},{"date":"2024-05-17","o":13485.0,"h":13597.5,"l":13378.5,"c":13512.5,"v":545.0,"dr":0.0061,"sa":0.8144},{"date":"2024-05-20","o":13550.0,"h":13805.5,"l":13481.5,"c":13796.0,"v":282.0,"dr":0.021,"sa":0.8145},{"date":"2024-05-21","o":14000.0,"h":14752.0,"l":13990.5,"c":14751.5,"v":963.0,"dr":0.0693,"sa":0.8168},{"date":"2024-05-22","o":14861.0,"h":15323.0,"l":14758.5,"c":15230.5,"v":1787.0,"dr":0.0325,"sa":0.817},{"date":"2024-05-23","o":15200.0,"h":15599.5,"l":14761.5,"c":14960.0,"v":2489.0,"dr":-0.0178,"sa":0.8174},{"date":"2024-05-24","o":14960.0,"h":15320.5,"l":14581.5,"c":14864.0,"v":325.0,"dr":-0.0064,"sa":0.8175},{"date":"2024-05-27","o":14158.0,"h":15390.5,"l":14115.0,"c":14864.0,"v":67.0,"dr":0.0,"sa":0.8164},{"date":"2024-05-28","o":15025.5,"h":15295.5,"l":14500.0,"c":14761.0,"v":550.0,"dr":-0.0069,"sa":0.8165},{"date":"2024-05-29","o":14387.0,"h":14387.0,"l":14088.0,"c":14262.0,"v":1076.0,"dr":-0.0338,"sa":0.8162},{"date":"2024-05-30","o":14100.0,"h":14420.0,"l":14023.0,"c":14420.0,"v":404.0,"dr":0.0111,"sa":0.8162},{"date":"2024-05-31","o":14621.0,"h":14922.0,"l":14621.0,"c":14871.0,"v":363.0,"dr":0.0313,"sa":0.8164},{"date":"2024-06-03","o":14861.5,"h":15346.5,"l":14861.5,"c":15346.5,"v":1005.0,"dr":0.032,"sa":0.8166},{"date":"2024-06-04","o":15346.0,"h":15950.0,"l":15207.5,"c":15450.0,"v":4099.0,"dr":0.0067,"sa":0.8166},{"date":"2024-06-05","o":15440.5,"h":15440.5,"l":15148.5,"c":15338.0,"v":9319.0,"dr":-0.0072,"sa":0.8164},{"date":"2024-06-06","o":15283.5,"h":15327.0,"l":15037.0,"c":15045.0,"v":1248.0,"dr":-0.0191,"sa":0.8168},{"date":"2024-06-07","o":15009.0,"h":15374.5,"l":15009.0,"c":15336.0,"v":696.0,"dr":0.0193,"sa":0.8168},{"date":"2024-06-10","o":15190.0,"h":15234.5,"l":14920.0,"c":15120.0,"v":532.0,"dr":-0.0141,"sa":0.8166},{"date":"2024-06-11","o":15150.0,"h":15150.0,"l":14735.0,"c":14989.5,"v":462.0,"dr":-0.0086,"sa":0.8167},{"date":"2024-06-12","o":15031.5,"h":15249.0,"l":14772.0,"c":14894.0,"v":102.0,"dr":-0.0064,"sa":0.8164},{"date":"2024-06-13","o":14700.0,"h":14706.0,"l":14348.5,"c":14627.0,"v":769.0,"dr":-0.0179,"sa":0.8164},{"date":"2024-06-14","o":14339.5,"h":14584.5,"l":14339.5,"c":14512.0,"v":338.0,"dr":-0.0079,"sa":0.8164},{"date":"2024-06-18","o":15029.0,"h":15029.0,"l":14795.0,"c":14996.0,"v":1020.0,"dr":0.0334,"sa":0.8168},{"date":"2024-06-19","o":14846.0,"h":15900.0,"l":14846.0,"c":15705.0,"v":596.0,"dr":0.0473,"sa":0.8178},{"date":"2024-06-24","o":15560.0,"h":15729.0,"l":15209.0,"c":15492.5,"v":1497.0,"dr":-0.0135,"sa":0.8179},{"date":"2024-06-25","o":15490.0,"h":15490.0,"l":15037.0,"c":15057.5,"v":668.0,"dr":-0.0281,"sa":0.8186},{"date":"2024-06-26","o":15246.5,"h":15360.0,"l":15080.0,"c":15306.0,"v":163.0,"dr":0.0165,"sa":0.8186},{"date":"2024-06-27","o":15254.0,"h":15411.5,"l":15226.0,"c":15388.0,"v":700.0,"dr":0.0054,"sa":0.8184},{"date":"2024-06-28","o":15793.0,"h":16095.5,"l":15793.0,"c":16069.0,"v":1166.0,"dr":0.0443,"sa":0.8191},{"date":"2024-07-01","o":16392.0,"h":17153.5,"l":16392.0,"c":17094.5,"v":4127.0,"dr":0.0638,"sa":0.8211},{"date":"2024-07-02","o":17302.0,"h":17460.0,"l":17223.0,"c":17383.5,"v":3045.0,"dr":0.0169,"sa":0.8209},{"date":"2024-07-03","o":17450.0,"h":17550.0,"l":16800.0,"c":17000.0,"v":569.0,"dr":-0.0221,"sa":0.8213},{"date":"2024-07-04","o":17000.0,"h":17750.0,"l":16465.0,"c":17015.0,"v":217.0,"dr":0.0009,"sa":0.8213},{"date":"2024-07-05","o":16707.5,"h":16790.5,"l":16448.0,"c":16597.5,"v":761.0,"dr":-0.0245,"sa":0.8216},{"date":"2024-07-08","o":16590.0,"h":16884.5,"l":16265.0,"c":16369.5,"v":401.0,"dr":-0.0137,"sa":0.8219},{"date":"2024-07-10","o":16525.0,"h":16650.0,"l":16300.0,"c":16625.0,"v":1526.0,"dr":0.0156,"sa":0.8214},{"date":"2024-07-11","o":16350.0,"h":17100.0,"l":16325.0,"c":17050.0,"v":1939.0,"dr":0.0256,"sa":0.8204},{"date":"2024-07-12","o":16500.0,"h":16500.0,"l":15600.0,"c":16225.0,"v":29788.0,"dr":-0.0484,"sa":0.8221},{"date":"2024-07-15","o":16175.0,"h":16175.0,"l":15000.0,"c":15125.0,"v":4860.0,"dr":-0.0678,"sa":0.8248},{"date":"2024-07-16","o":15100.0,"h":15700.0,"l":14425.0,"c":15575.0,"v":1757.0,"dr":0.0298,"sa":0.8251},{"date":"2024-07-17","o":15500.0,"h":16050.0,"l":15500.0,"c":15975.0,"v":1888.0,"dr":0.0257,"sa":0.8243},{"date":"2024-07-18","o":15950.0,"h":16125.0,"l":15600.0,"c":15725.0,"v":1002.0,"dr":-0.0156,"sa":0.8245},{"date":"2024-07-19","o":15650.0,"h":15850.0,"l":15650.0,"c":15700.0,"v":604.0,"dr":-0.0016,"sa":0.8245},{"date":"2024-07-22","o":15700.0,"h":15900.0,"l":15600.0,"c":15775.0,"v":657.0,"dr":0.0048,"sa":0.8243},{"date":"2024-07-23","o":15900.0,"h":16050.0,"l":15850.0,"c":15900.0,"v":749.0,"dr":0.0079,"sa":0.8243},{"date":"2024-07-24","o":15900.0,"h":16000.0,"l":15850.0,"c":15875.0,"v":464.0,"dr":-0.0016,"sa":0.8244},{"date":"2024-07-25","o":16050.0,"h":16250.0,"l":15825.0,"c":15825.0,"v":1759.0,"dr":-0.0031,"sa":0.824},{"date":"2024-07-26","o":15900.0,"h":16050.0,"l":15725.0,"c":15850.0,"v":179.0,"dr":0.0016,"sa":0.8239},{"date":"2024-07-29","o":15825.0,"h":15825.0,"l":15350.0,"c":15350.0,"v":429.0,"dr":-0.0315,"sa":0.8247},{"date":"2024-07-30","o":15300.0,"h":15650.0,"l":15125.0,"c":15150.0,"v":449.0,"dr":-0.013,"sa":0.8249},{"date":"2024-07-31","o":15025.0,"h":15325.0,"l":15025.0,"c":15200.0,"v":456.0,"dr":0.0033,"sa":0.8248},{"date":"2024-08-01","o":15150.0,"h":15150.0,"l":14725.0,"c":14750.0,"v":792.0,"dr":-0.0296,"sa":0.8254},{"date":"2024-08-02","o":14075.0,"h":14150.0,"l":13850.0,"c":14025.0,"v":973.0,"dr":-0.0492,"sa":0.8269},{"date":"2024-08-05","o":13600.0,"h":14025.0,"l":13575.0,"c":13925.0,"v":2341.0,"dr":-0.0071,"sa":0.827},{"date":"2024-08-06","o":14100.0,"h":14175.0,"l":13875.0,"c":14050.0,"v":1021.0,"dr":0.009,"sa":0.8269},{"date":"2024-08-07","o":14225.0,"h":14225.0,"l":13850.0,"c":13900.0,"v":1071.0,"dr":-0.0107,"sa":0.827},{"date":"2024-08-08","o":14100.0,"h":14125.0,"l":13825.0,"c":13900.0,"v":512.0,"dr":0.0,"sa":0.8268},{"date":"2024-08-09","o":13750.0,"h":13750.0,"l":13550.0,"c":13700.0,"v":465.0,"dr":-0.0144,"sa":0.8269},{"date":"2024-08-12","o":13700.0,"h":13700.0,"l":13250.0,"c":13300.0,"v":422.0,"dr":-0.0292,"sa":0.8276},{"date":"2024-08-13","o":13300.0,"h":13450.0,"l":13300.0,"c":13375.0,"v":888.0,"dr":0.0056,"sa":0.8276},{"date":"2024-08-14","o":13450.0,"h":13650.0,"l":13375.0,"c":13600.0,"v":3087.0,"dr":0.0168,"sa":0.8277},{"date":"2024-08-15","o":13750.0,"h":14050.0,"l":13750.0,"c":13950.0,"v":1578.0,"dr":0.0257,"sa":0.7467},{"date":"2024-08-16","o":14100.0,"h":14400.0,"l":14025.0,"c":14300.0,"v":1196.0,"dr":0.0251,"sa":0.4777},{"date":"2024-08-19","o":14500.0,"h":14625.0,"l":14425.0,"c":14550.0,"v":892.0,"dr":0.0175,"sa":0.4774},{"date":"2024-08-20","o":14600.0,"h":14650.0,"l":14450.0,"c":14500.0,"v":1227.0,"dr":-0.0034,"sa":0.4771},{"date":"2024-08-21","o":14500.0,"h":14500.0,"l":14225.0,"c":14325.0,"v":1957.0,"dr":-0.0121,"sa":0.4765},{"date":"2024-08-22","o":14575.0,"h":14600.0,"l":14375.0,"c":14375.0,"v":485.0,"dr":0.0035,"sa":0.4765},{"date":"2024-08-23","o":14725.0,"h":14825.0,"l":14550.0,"c":14675.0,"v":2466.0,"dr":0.0209,"sa":0.4767},{"date":"2024-08-26","o":14725.0,"h":14775.0,"l":14550.0,"c":14650.0,"v":529.0,"dr":-0.0017,"sa":0.4693},{"date":"2024-08-27","o":14575.0,"h":14650.0,"l":14550.0,"c":14550.0,"v":249.0,"dr":-0.0068,"sa":0.4681},{"date":"2024-08-28","o":14600.0,"h":14925.0,"l":14600.0,"c":14825.0,"v":858.0,"dr":0.0189,"sa":0.4679},{"date":"2024-08-29","o":14750.0,"h":14900.0,"l":14700.0,"c":14850.0,"v":329.0,"dr":0.0017,"sa":0.4669},{"date":"2024-08-30","o":14700.0,"h":15150.0,"l":14700.0,"c":15150.0,"v":1623.0,"dr":0.0202,"sa":0.4671},{"date":"2024-09-02","o":15500.0,"h":15975.0,"l":15100.0,"c":15100.0,"v":340.0,"dr":-0.0033,"sa":0.4664},{"date":"2024-09-03","o":15150.0,"h":15425.0,"l":15150.0,"c":15175.0,"v":1071.0,"dr":0.005,"sa":0.4664},{"date":"2024-09-04","o":15300.0,"h":15375.0,"l":14975.0,"c":15100.0,"v":2120.0,"dr":-0.0049,"sa":0.4662},{"date":"2024-09-05","o":14975.0,"h":14975.0,"l":14400.0,"c":14450.0,"v":1526.0,"dr":-0.043,"sa":0.4685},{"date":"2024-09-06","o":14175.0,"h":14175.0,"l":13475.0,"c":13600.0,"v":1026.0,"dr":-0.0588,"sa":0.4719},{"date":"2024-09-09","o":13725.0,"h":13875.0,"l":13500.0,"c":13525.0,"v":7574.0,"dr":-0.0055,"sa":0.4716},{"date":"2024-09-10","o":13750.0,"h":13750.0,"l":13325.0,"c":13450.0,"v":872.0,"dr":-0.0055,"sa":0.4714},{"date":"2024-09-11","o":13200.0,"h":13550.0,"l":13125.0,"c":13400.0,"v":5536.0,"dr":-0.0037,"sa":0.47},{"date":"2024-09-12","o":13475.0,"h":13600.0,"l":12650.0,"c":12925.0,"v":15879.0,"dr":-0.0354,"sa":0.4716},{"date":"2024-09-13","o":13200.0,"h":13275.0,"l":13075.0,"c":13200.0,"v":4115.0,"dr":0.0213,"sa":0.4712},{"date":"2024-09-16","o":13300.0,"h":13400.0,"l":13200.0,"c":13375.0,"v":818.0,"dr":0.0133,"sa":0.469},{"date":"2024-09-17","o":13650.0,"h":13700.0,"l":13500.0,"c":13525.0,"v":1478.0,"dr":0.0112,"sa":0.4689},{"date":"2024-09-18","o":13650.0,"h":13700.0,"l":13325.0,"c":13350.0,"v":10923.0,"dr":-0.0129,"sa":0.467},{"date":"2024-09-19","o":13650.0,"h":13800.0,"l":13550.0,"c":13575.0,"v":3501.0,"dr":0.0169,"sa":0.4671},{"date":"2024-09-20","o":13425.0,"h":13775.0,"l":13425.0,"c":13775.0,"v":8172.0,"dr":0.0147,"sa":0.4672},{"date":"2024-09-23","o":13600.0,"h":13675.0,"l":13450.0,"c":13550.0,"v":624.0,"dr":-0.0163,"sa":0.4663},{"date":"2024-09-24","o":13475.0,"h":13475.0,"l":13175.0,"c":13225.0,"v":1339.0,"dr":-0.024,"sa":0.467},{"date":"2024-09-25","o":13150.0,"h":13200.0,"l":13000.0,"c":13175.0,"v":1149.0,"dr":-0.0038,"sa":0.4667},{"date":"2024-09-26","o":13125.0,"h":13925.0,"l":13125.0,"c":13850.0,"v":7950.0,"dr":0.0512,"sa":0.469},{"date":"2024-09-27","o":13775.0,"h":13950.0,"l":13700.0,"c":13750.0,"v":264.0,"dr":-0.0072,"sa":0.4691},{"date":"2024-09-30","o":13700.0,"h":13900.0,"l":13675.0,"c":14000.0,"v":838.0,"dr":0.0182,"sa":0.4694},{"date":"2024-10-01","o":13750.0,"h":13950.0,"l":13675.0,"c":13800.0,"v":1959.0,"dr":-0.0143,"sa":0.4696},{"date":"2024-10-02","o":13800.0,"h":13800.0,"l":13600.0,"c":13725.0,"v":1503.0,"dr":-0.0054,"sa":0.4696},{"date":"2024-10-03","o":13525.0,"h":13575.0,"l":13425.0,"c":13475.0,"v":338.0,"dr":-0.0182,"sa":0.4696},{"date":"2024-10-04","o":13650.0,"h":13975.0,"l":13650.0,"c":14000.0,"v":5145.0,"dr":0.039,"sa":0.4707},{"date":"2024-10-07","o":14025.0,"h":14050.0,"l":13875.0,"c":13925.0,"v":2245.0,"dr":-0.0054,"sa":0.4707},{"date":"2024-10-08","o":14075.0,"h":14075.0,"l":13875.0,"c":13875.0,"v":4694.0,"dr":-0.0036,"sa":0.4702},{"date":"2024-10-09","o":13900.0,"h":13900.0,"l":13625.0,"c":13775.0,"v":541.0,"dr":-0.0072,"sa":0.4694},{"date":"2024-10-10","o":13975.0,"h":14000.0,"l":13600.0,"c":13625.0,"v":1372.0,"dr":-0.0109,"sa":0.4695},{"date":"2024-10-14","o":14300.0,"h":14975.0,"l":14300.0,"c":14675.0,"v":2932.0,"dr":0.0771,"sa":0.4743},{"date":"2024-10-15","o":14950.0,"h":15025.0,"l":14775.0,"c":14850.0,"v":4904.0,"dr":0.0119,"sa":0.4743},{"date":"2024-10-16","o":14900.0,"h":15200.0,"l":14900.0,"c":15150.0,"v":2164.0,"dr":0.0202,"sa":0.4715},{"date":"2024-10-17","o":15200.0,"h":15525.0,"l":15200.0,"c":15325.0,"v":2960.0,"dr":0.0116,"sa":0.4707},{"date":"2024-10-18","o":15325.0,"h":15450.0,"l":15275.0,"c":15400.0,"v":607.0,"dr":0.0049,"sa":0.4707},{"date":"2024-10-21","o":15900.0,"h":15900.0,"l":15250.0,"c":15275.0,"v":1891.0,"dr":-0.0081,"sa":0.4704},{"date":"2024-10-22","o":15600.0,"h":15600.0,"l":15375.0,"c":15500.0,"v":1036.0,"dr":0.0147,"sa":0.4621},{"date":"2024-10-23","o":15425.0,"h":15450.0,"l":15200.0,"c":15325.0,"v":2534.0,"dr":-0.0113,"sa":0.4606},{"date":"2024-10-24","o":15250.0,"h":15425.0,"l":15250.0,"c":15425.0,"v":1241.0,"dr":0.0065,"sa":0.4597},{"date":"2024-10-25","o":15475.0,"h":15525.0,"l":14975.0,"c":14975.0,"v":974.0,"dr":-0.0292,"sa":0.4548},{"date":"2024-10-28","o":15125.0,"h":15275.0,"l":15100.0,"c":15200.0,"v":2306.0,"dr":0.015,"sa":0.4538},{"date":"2024-10-29","o":15100.0,"h":15275.0,"l":15050.0,"c":15100.0,"v":494.0,"dr":-0.0066,"sa":0.4538},{"date":"2024-10-30","o":15200.0,"h":15400.0,"l":15075.0,"c":15125.0,"v":3844.0,"dr":0.0017,"sa":0.4537},{"date":"2024-10-31","o":15175.0,"h":15175.0,"l":14925.0,"c":15050.0,"v":1967.0,"dr":-0.005,"sa":0.4308},{"date":"2024-11-01","o":15125.0,"h":15275.0,"l":15100.0,"c":15225.0,"v":4188.0,"dr":0.0116,"sa":0.4279},{"date":"2024-11-04","o":15025.0,"h":15300.0,"l":14825.0,"c":15000.0,"v":1683.0,"dr":-0.0148,"sa":0.4241},{"date":"2024-11-05","o":15100.0,"h":15175.0,"l":15000.0,"c":15100.0,"v":1245.0,"dr":0.0067,"sa":0.4241},{"date":"2024-11-06","o":16600.0,"h":17500.0,"l":16375.0,"c":16700.0,"v":21087.0,"dr":0.106,"sa":0.432},{"date":"2024-11-07","o":16700.0,"h":16925.0,"l":16200.0,"c":16325.0,"v":4162.0,"dr":-0.0225,"sa":0.4321},{"date":"2024-11-08","o":16300.0,"h":16475.0,"l":16000.0,"c":16125.0,"v":3274.0,"dr":-0.0123,"sa":0.4315},{"date":"2024-11-11","o":16325.0,"h":16950.0,"l":16325.0,"c":16775.0,"v":3924.0,"dr":0.0403,"sa":0.4329},{"date":"2024-11-12","o":16850.0,"h":16950.0,"l":16650.0,"c":16775.0,"v":1624.0,"dr":0.0,"sa":0.4329},{"date":"2024-11-13","o":16825.0,"h":17125.0,"l":16775.0,"c":16775.0,"v":10888.0,"dr":0.0,"sa":0.4328},{"date":"2024-11-14","o":16825.0,"h":17000.0,"l":16550.0,"c":16725.0,"v":2412.0,"dr":-0.003,"sa":0.4322},{"date":"2024-11-15","o":16725.0,"h":16875.0,"l":16525.0,"c":16850.0,"v":1462.0,"dr":0.0075,"sa":0.4317},{"date":"2024-11-19","o":17900.0,"h":17900.0,"l":16025.0,"c":16350.0,"v":3181.0,"dr":-0.0297,"sa":0.433},{"date":"2024-11-20","o":16300.0,"h":16450.0,"l":16000.0,"c":16300.0,"v":2384.0,"dr":-0.0031,"sa":0.432},{"date":"2024-11-21","o":16250.0,"h":16900.0,"l":16225.0,"c":16825.0,"v":2092.0,"dr":0.0322,"sa":0.4328},{"date":"2024-11-22","o":16650.0,"h":17000.0,"l":16575.0,"c":16800.0,"v":1726.0,"dr":-0.0015,"sa":0.4316},{"date":"2024-11-25","o":17175.0,"h":17725.0,"l":16800.0,"c":17000.0,"v":1075.0,"dr":0.0119,"sa":0.4316},{"date":"2024-11-26","o":17300.0,"h":17400.0,"l":16925.0,"c":17300.0,"v":724.0,"dr":0.0176,"sa":0.4313},{"date":"2024-11-27","o":17300.0,"h":17300.0,"l":16850.0,"c":16875.0,"v":1630.0,"dr":-0.0246,"sa":0.4317},{"date":"2024-11-28","o":17200.0,"h":17600.0,"l":16925.0,"c":16925.0,"v":78.0,"dr":0.003,"sa":0.4316},{"date":"2024-11-29","o":17150.0,"h":17200.0,"l":16500.0,"c":17200.0,"v":14204.0,"dr":0.0162,"sa":0.4302},{"date":"2024-12-02","o":17700.0,"h":17700.0,"l":16400.0,"c":16500.0,"v":3179.0,"dr":-0.0407,"sa":0.4319},{"date":"2024-12-03","o":16725.0,"h":16725.0,"l":16275.0,"c":16475.0,"v":1139.0,"dr":-0.0015,"sa":0.4289},{"date":"2024-12-04","o":16175.0,"h":16350.0,"l":16050.0,"c":16100.0,"v":1795.0,"dr":-0.0228,"sa":0.4297},{"date":"2024-12-05","o":16250.0,"h":16425.0,"l":16075.0,"c":16125.0,"v":1193.0,"dr":0.0016,"sa":0.4267},{"date":"2024-12-06","o":16100.0,"h":16325.0,"l":15825.0,"c":15850.0,"v":5126.0,"dr":-0.0171,"sa":0.427},{"date":"2024-12-09","o":15825.0,"h":15975.0,"l":15600.0,"c":15600.0,"v":3744.0,"dr":-0.0158,"sa":0.4262},{"date":"2024-12-10","o":15425.0,"h":15675.0,"l":15400.0,"c":15475.0,"v":179.0,"dr":-0.008,"sa":0.4189},{"date":"2024-12-11","o":15475.0,"h":15500.0,"l":15350.0,"c":15350.0,"v":767.0,"dr":-0.0081,"sa":0.4189},{"date":"2024-12-12","o":15500.0,"h":15500.0,"l":15225.0,"c":15225.0,"v":444.0,"dr":-0.0081,"sa":0.419},{"date":"2024-12-13","o":15225.0,"h":15400.0,"l":15150.0,"c":15250.0,"v":4730.0,"dr":0.0016,"sa":0.4178},{"date":"2024-12-16","o":15375.0,"h":15875.0,"l":15375.0,"c":15950.0,"v":3852.0,"dr":0.0459,"sa":0.4126},{"date":"2024-12-17","o":16050.0,"h":16325.0,"l":16050.0,"c":16175.0,"v":815.0,"dr":0.0141,"sa":0.4123},{"date":"2024-12-18","o":16800.0,"h":16900.0,"l":16400.0,"c":16400.0,"v":314.0,"dr":0.0139,"sa":0.4089},{"date":"2024-12-19","o":16500.0,"h":16500.0,"l":15900.0,"c":15850.0,"v":937.0,"dr":-0.0335,"sa":0.4098},{"date":"2024-12-20","o":15900.0,"h":16475.0,"l":15900.0,"c":16400.0,"v":482.0,"dr":0.0347,"sa":0.404},{"date":"2024-12-23","o":16525.0,"h":16575.0,"l":16200.0,"c":16450.0,"v":1182.0,"dr":0.003,"sa":0.4028},{"date":"2024-12-24","o":17000.0,"h":17000.0,"l":16550.0,"c":16725.0,"v":706.0,"dr":0.0167,"sa":0.3992},{"date":"2024-12-26","o":17000.0,"h":17025.0,"l":16750.0,"c":16950.0,"v":1518.0,"dr":0.0135,"sa":0.3991},{"date":"2024-12-27","o":16975.0,"h":17000.0,"l":16625.0,"c":16775.0,"v":870.0,"dr":-0.0103,"sa":0.3993},{"date":"2024-12-30","o":16700.0,"h":16875.0,"l":16500.0,"c":16850.0,"v":971.0,"dr":0.0045,"sa":0.3984},{"date":"2025-01-02","o":16850.0,"h":16925.0,"l":16400.0,"c":16575.0,"v":1169.0,"dr":-0.0163,"sa":0.3983},{"date":"2025-01-03","o":16675.0,"h":16825.0,"l":16350.0,"c":16725.0,"v":842.0,"dr":0.009,"sa":0.3972},{"date":"2025-01-06","o":16825.0,"h":17275.0,"l":16825.0,"c":17200.0,"v":1688.0,"dr":0.0284,"sa":0.3965},{"date":"2025-01-07","o":17375.0,"h":17375.0,"l":17025.0,"c":17100.0,"v":889.0,"dr":-0.0058,"sa":0.391},{"date":"2025-01-08","o":17100.0,"h":17200.0,"l":16975.0,"c":17075.0,"v":437.0,"dr":-0.0015,"sa":0.3894},{"date":"2025-01-09","o":17075.0,"h":17100.0,"l":16275.0,"c":17050.0,"v":226.0,"dr":-0.0015,"sa":0.389},{"date":"2025-01-10","o":16750.0,"h":17000.0,"l":16525.0,"c":16700.0,"v":313.0,"dr":-0.0205,"sa":0.3876},{"date":"2025-01-13","o":16700.0,"h":16900.0,"l":16450.0,"c":16775.0,"v":959.0,"dr":0.0045,"sa":0.3845},{"date":"2025-01-14","o":16975.0,"h":17050.0,"l":16775.0,"c":16875.0,"v":716.0,"dr":0.006,"sa":0.3801},{"date":"2025-01-15","o":17125.0,"h":18250.0,"l":17125.0,"c":18125.0,"v":11703.0,"dr":0.0741,"sa":0.3848},{"date":"2025-01-16","o":17850.0,"h":18100.0,"l":17850.0,"c":17875.0,"v":2167.0,"dr":-0.0138,"sa":0.385},{"date":"2025-01-17","o":18100.0,"h":18250.0,"l":17950.0,"c":18200.0,"v":877.0,"dr":0.0182,"sa":0.3848},{"date":"2025-01-20","o":18400.0,"h":18900.0,"l":18200.0,"c":18250.0,"v":109.0,"dr":0.0027,"sa":0.3715},{"date":"2025-01-21","o":18150.0,"h":18675.0,"l":18150.0,"c":18400.0,"v":1380.0,"dr":0.0082,"sa":0.3699},{"date":"2025-01-22","o":18550.0,"h":18550.0,"l":18250.0,"c":18375.0,"v":2180.0,"dr":-0.0014,"sa":0.3697},{"date":"2025-01-23","o":18450.0,"h":18575.0,"l":18325.0,"c":18400.0,"v":1138.0,"dr":0.0014,"sa":0.3686},{"date":"2025-01-24","o":18025.0,"h":18150.0,"l":17600.0,"c":18050.0,"v":513.0,"dr":-0.019,"sa":0.3664},{"date":"2025-01-27","o":17925.0,"h":18250.0,"l":17925.0,"c":18225.0,"v":375.0,"dr":0.0097,"sa":0.3665},{"date":"2025-01-28","o":18400.0,"h":18425.0,"l":18125.0,"c":18200.0,"v":922.0,"dr":-0.0014,"sa":0.3629},{"date":"2025-01-29","o":18200.0,"h":18600.0,"l":18150.0,"c":18425.0,"v":2026.0,"dr":0.0124,"sa":0.3629},{"date":"2025-01-30","o":18650.0,"h":18650.0,"l":18450.0,"c":18525.0,"v":568.0,"dr":0.0054,"sa":0.3629},{"date":"2025-01-31","o":18625.0,"h":18775.0,"l":18500.0,"c":18500.0,"v":449.0,"dr":-0.0013,"sa":0.362},{"date":"2025-02-03","o":18050.0,"h":18650.0,"l":18050.0,"c":18525.0,"v":1614.0,"dr":0.0014,"sa":0.3619},{"date":"2025-02-04","o":18175.0,"h":19100.0,"l":18175.0,"c":19100.0,"v":1260.0,"dr":0.031,"sa":0.3619},{"date":"2025-02-05","o":19200.0,"h":19325.0,"l":19050.0,"c":19250.0,"v":2051.0,"dr":0.0079,"sa":0.3616},{"date":"2025-02-06","o":19300.0,"h":19500.0,"l":19200.0,"c":19400.0,"v":1482.0,"dr":0.0078,"sa":0.3611},{"date":"2025-02-07","o":19575.0,"h":19575.0,"l":19050.0,"c":19300.0,"v":2456.0,"dr":-0.0052,"sa":0.3604},{"date":"2025-02-10","o":19500.0,"h":19550.0,"l":18725.0,"c":18900.0,"v":656.0,"dr":-0.0207,"sa":0.361},{"date":"2025-02-11","o":18900.0,"h":19100.0,"l":18625.0,"c":19075.0,"v":1537.0,"dr":0.0093,"sa":0.3609},{"date":"2025-02-12","o":18700.0,"h":19000.0,"l":18700.0,"c":18900.0,"v":439.0,"dr":-0.0092,"sa":0.3558},{"date":"2025-02-13","o":18900.0,"h":19125.0,"l":18800.0,"c":18900.0,"v":518.0,"dr":0.0,"sa":0.3555},{"date":"2025-02-14","o":18875.0,"h":19200.0,"l":18875.0,"c":19250.0,"v":1169.0,"dr":0.0185,"sa":0.3554},{"date":"2025-02-17","o":19975.0,"h":19975.0,"l":19000.0,"c":19850.0,"v":310.0,"dr":0.0312,"sa":0.3564},{"date":"2025-02-18","o":19625.0,"h":19625.0,"l":19375.0,"c":19550.0,"v":1628.0,"dr":-0.0151,"sa":0.3535},{"date":"2025-02-19","o":19450.0,"h":19625.0,"l":19450.0,"c":19550.0,"v":1798.0,"dr":0.0,"sa":0.348},{"date":"2025-02-20","o":19525.0,"h":19525.0,"l":19025.0,"c":19175.0,"v":3279.0,"dr":-0.0192,"sa":0.3451},{"date":"2025-02-21","o":19025.0,"h":19200.0,"l":18825.0,"c":18875.0,"v":1602.0,"dr":-0.0156,"sa":0.3446},{"date":"2025-02-24","o":18875.0,"h":18900.0,"l":18600.0,"c":18825.0,"v":553.0,"dr":-0.0026,"sa":0.3445},{"date":"2025-02-25","o":18750.0,"h":18900.0,"l":18250.0,"c":18500.0,"v":2265.0,"dr":-0.0173,"sa":0.345},{"date":"2025-02-26","o":18700.0,"h":18800.0,"l":18575.0,"c":18600.0,"v":197.0,"dr":0.0054,"sa":0.345},{"date":"2025-02-27","o":18650.0,"h":19000.0,"l":18650.0,"c":18725.0,"v":184.0,"dr":0.0067,"sa":0.3445},{"date":"2025-02-28","o":18950.0,"h":19150.0,"l":18775.0,"c":19100.0,"v":1020.0,"dr":0.02,"sa":0.3449},{"date":"2025-03-05","o":18375.0,"h":18400.0,"l":17825.0,"c":18400.0,"v":3303.0,"dr":-0.0366,"sa":0.347},{"date":"2025-03-06","o":18200.0,"h":18225.0,"l":17800.0,"c":17775.0,"v":10167.0,"dr":-0.034,"sa":0.3486},{"date":"2025-03-07","o":17800.0,"h":18000.0,"l":16750.0,"c":17300.0,"v":878.0,"dr":-0.0267,"sa":0.3498},{"date":"2025-03-10","o":17300.0,"h":17300.0,"l":16050.0,"c":16325.0,"v":1969.0,"dr":-0.0564,"sa":0.3544},{"date":"2025-03-11","o":16225.0,"h":16675.0,"l":16150.0,"c":16600.0,"v":1000.0,"dr":0.0168,"sa":0.3547},{"date":"2025-03-12","o":16950.0,"h":17050.0,"l":16725.0,"c":17000.0,"v":3154.0,"dr":0.0241,"sa":0.3552},{"date":"2025-03-13","o":17000.0,"h":17125.0,"l":16900.0,"c":16850.0,"v":317.0,"dr":-0.0088,"sa":0.3548},{"date":"2025-03-14","o":17225.0,"h":17650.0,"l":17225.0,"c":17650.0,"v":975.0,"dr":0.0475,"sa":0.3577},{"date":"2025-03-17","o":17600.0,"h":17900.0,"l":17475.0,"c":17775.0,"v":637.0,"dr":0.0071,"sa":0.3572},{"date":"2025-03-18","o":17900.0,"h":18425.0,"l":17900.0,"c":18500.0,"v":1141.0,"dr":0.0408,"sa":0.358},{"date":"2025-03-19","o":18475.0,"h":19000.0,"l":18475.0,"c":18825.0,"v":631.0,"dr":0.0176,"sa":0.3522},{"date":"2025-03-20","o":18700.0,"h":18800.0,"l":18550.0,"c":18675.0,"v":524.0,"dr":-0.008,"sa":0.3518},{"date":"2025-03-21","o":18600.0,"h":18825.0,"l":18500.0,"c":18650.0,"v":3180.0,"dr":-0.0013,"sa":0.3517},{"date":"2025-03-25","o":19200.0,"h":19275.0,"l":19125.0,"c":19350.0,"v":1373.0,"dr":0.0375,"sa":0.3533},{"date":"2025-03-26","o":19475.0,"h":19525.0,"l":19000.0,"c":19000.0,"v":602.0,"dr":-0.0181,"sa":0.3538},{"date":"2025-03-27","o":18975.0,"h":19000.0,"l":18700.0,"c":18700.0,"v":709.0,"dr":-0.0158,"sa":0.3542},{"date":"2025-03-28","o":18400.0,"h":18525.0,"l":18250.0,"c":18450.0,"v":963.0,"dr":-0.0134,"sa":0.3544},{"date":"2025-03-31","o":18625.0,"h":18950.0,"l":18575.0,"c":18825.0,"v":1295.0,"dr":0.0203,"sa":0.3547},{"date":"2025-04-01","o":18825.0,"h":18825.0,"l":18475.0,"c":18600.0,"v":253.0,"dr":-0.012,"sa":0.3546},{"date":"2025-04-03","o":17650.0,"h":17725.0,"l":17275.0,"c":17350.0,"v":1872.0,"dr":-0.0672,"sa":0.3603},{"date":"2025-04-04","o":16525.0,"h":16525.0,"l":15925.0,"c":16200.0,"v":2811.0,"dr":-0.0663,"sa":0.3662},{"date":"2025-04-07","o":16000.0,"h":17125.0,"l":16000.0,"c":16875.0,"v":2335.0,"dr":0.0417,"sa":0.3685},{"date":"2025-04-08","o":17750.0,"h":17775.0,"l":16775.0,"c":16950.0,"v":5664.0,"dr":0.0044,"sa":0.3679},{"date":"2025-04-09","o":16700.0,"h":18250.0,"l":16475.0,"c":18425.0,"v":2798.0,"dr":0.087,"sa":0.3769},{"date":"2025-04-10","o":17025.0,"h":17400.0,"l":16675.0,"c":17250.0,"v":6440.0,"dr":-0.0638,"sa":0.3826},{"date":"2025-04-11","o":16625.0,"h":16925.0,"l":16325.0,"c":16750.0,"v":7880.0,"dr":-0.029,"sa":0.3838},{"date":"2025-04-14","o":15400.0,"h":16000.0,"l":15350.0,"c":15925.0,"v":4330.0,"dr":-0.0493,"sa":0.3871},{"date":"2025-04-15","o":16125.0,"h":16200.0,"l":15925.0,"c":16000.0,"v":10457.0,"dr":0.0047,"sa":0.3871},{"date":"2025-04-16","o":15750.0,"h":15750.0,"l":14975.0,"c":15150.0,"v":1216.0,"dr":-0.0531,"sa":0.3909},{"date":"2025-04-21","o":14850.0,"h":14850.0,"l":14050.0,"c":14475.0,"v":2661.0,"dr":-0.0446,"sa":0.3934},{"date":"2025-04-22","o":14650.0,"h":15425.0,"l":14550.0,"c":15550.0,"v":4439.0,"dr":0.0743,"sa":0.3989},{"date":"2025-04-23","o":15850.0,"h":16300.0,"l":15850.0,"c":16050.0,"v":2011.0,"dr":0.0322,"sa":0.3999},{"date":"2025-04-24","o":16600.0,"h":16800.0,"l":16550.0,"c":16750.0,"v":663.0,"dr":0.0436,"sa":0.4021},{"date":"2025-04-25","o":16775.0,"h":16825.0,"l":16550.0,"c":16675.0,"v":231.0,"dr":-0.0045,"sa":0.4012},{"date":"2025-04-28","o":16550.0,"h":16575.0,"l":16350.0,"c":16500.0,"v":905.0,"dr":-0.0105,"sa":0.4005},{"date":"2025-04-29","o":16675.0,"h":17025.0,"l":16675.0,"c":16875.0,"v":907.0,"dr":0.0227,"sa":0.4011},{"date":"2025-04-30","o":16600.0,"h":17050.0,"l":16550.0,"c":17025.0,"v":1569.0,"dr":0.0089,"sa":0.401},{"date":"2025-05-05","o":17600.0,"h":18100.0,"l":17600.0,"c":17875.0,"v":797.0,"dr":0.0499,"sa":0.4039},{"date":"2025-05-06","o":17850.0,"h":18100.0,"l":17800.0,"c":17775.0,"v":852.0,"dr":-0.0056,"sa":0.4038},{"date":"2025-05-07","o":17675.0,"h":17750.0,"l":17050.0,"c":17025.0,"v":867.0,"dr":-0.0422,"sa":0.4062},{"date":"2025-05-08","o":16900.0,"h":17075.0,"l":16775.0,"c":16900.0,"v":788.0,"dr":-0.0073,"sa":0.4062},{"date":"2025-05-09","o":16450.0,"h":16925.0,"l":16450.0,"c":16700.0,"v":310.0,"dr":-0.0118,"sa":0.4064},{"date":"2025-05-12","o":17150.0,"h":17375.0,"l":17075.0,"c":17300.0,"v":635.0,"dr":0.0359,"sa":0.4066},{"date":"2025-05-13","o":17475.0,"h":17625.0,"l":17450.0,"c":17550.0,"v":1104.0,"dr":0.0145,"sa":0.4068},{"date":"2025-05-14","o":17525.0,"h":17675.0,"l":17525.0,"c":17625.0,"v":998.0,"dr":0.0043,"sa":0.4067},{"date":"2025-05-15","o":17525.0,"h":17675.0,"l":17450.0,"c":17525.0,"v":341.0,"dr":-0.0057,"sa":0.4066},{"date":"2025-05-16","o":17650.0,"h":17850.0,"l":17650.0,"c":17900.0,"v":126.0,"dr":0.0214,"sa":0.4071},{"date":"2025-05-19","o":17650.0,"h":17700.0,"l":17575.0,"c":17775.0,"v":1869.0,"dr":-0.007,"sa":0.4071},{"date":"2025-05-20","o":17575.0,"h":17675.0,"l":17525.0,"c":17625.0,"v":1122.0,"dr":-0.0084,"sa":0.4072},{"date":"2025-05-21","o":17450.0,"h":17450.0,"l":17000.0,"c":17000.0,"v":408.0,"dr":-0.0355,"sa":0.4086},{"date":"2025-05-22","o":16900.0,"h":17100.0,"l":16850.0,"c":17100.0,"v":484.0,"dr":0.0059,"sa":0.4081},{"date":"2025-05-23","o":16875.0,"h":16900.0,"l":16775.0,"c":16875.0,"v":271.0,"dr":-0.0132,"sa":0.408},{"date":"2025-05-26","o":16850.0,"h":17575.0,"l":16050.0,"c":17525.0,"v":79.0,"dr":0.0385,"sa":0.4093},{"date":"2025-05-27","o":17125.0,"h":17375.0,"l":16925.0,"c":17325.0,"v":26609.0,"dr":-0.0114,"sa":0.4095},{"date":"2025-05-28","o":17350.0,"h":17350.0,"l":17225.0,"c":17300.0,"v":21510.0,"dr":-0.0014,"sa":0.409},{"date":"2025-05-29","o":17375.0,"h":17850.0,"l":17325.0,"c":17800.0,"v":9609.0,"dr":0.0289,"sa":0.4042},{"date":"2025-05-30","o":17900.0,"h":18025.0,"l":17900.0,"c":17950.0,"v":634.0,"dr":0.0084,"sa":0.403},{"date":"2025-06-02","o":17625.0,"h":17825.0,"l":17550.0,"c":17775.0,"v":1134.0,"dr":-0.0097,"sa":0.4027},{"date":"2025-06-03","o":17700.0,"h":18125.0,"l":17700.0,"c":18075.0,"v":516.0,"dr":0.0169,"sa":0.403},{"date":"2025-06-04","o":18275.0,"h":18325.0,"l":18075.0,"c":18125.0,"v":771.0,"dr":0.0028,"sa":0.403},{"date":"2025-06-05","o":17975.0,"h":18000.0,"l":17775.0,"c":17900.0,"v":1002.0,"dr":-0.0124,"sa":0.4031},{"date":"2025-06-06","o":18225.0,"h":18300.0,"l":18175.0,"c":18250.0,"v":680.0,"dr":0.0196,"sa":0.402},{"date":"2025-06-09","o":18250.0,"h":18325.0,"l":18200.0,"c":18350.0,"v":123.0,"dr":0.0055,"sa":0.4019},{"date":"2025-06-10","o":18075.0,"h":18175.0,"l":17925.0,"c":17975.0,"v":397.0,"dr":-0.0204,"sa":0.4014},{"date":"2025-06-11","o":18025.0,"h":18025.0,"l":17800.0,"c":17900.0,"v":546.0,"dr":-0.0042,"sa":0.4002},{"date":"2025-06-12","o":17700.0,"h":17825.0,"l":17525.0,"c":17550.0,"v":284.0,"dr":-0.0196,"sa":0.4007},{"date":"2025-06-13","o":17225.0,"h":17575.0,"l":17200.0,"c":17200.0,"v":779.0,"dr":-0.0199,"sa":0.4012},{"date":"2025-06-17","o":17400.0,"h":17500.0,"l":17050.0,"c":17175.0,"v":151.0,"dr":-0.0015,"sa":0.4007},{"date":"2025-06-18","o":17300.0,"h":17600.0,"l":17100.0,"c":17425.0,"v":1195.0,"dr":0.0146,"sa":0.4005},{"date":"2025-06-19","o":17950.0,"h":17950.0,"l":17025.0,"c":17700.0,"v":161.0,"dr":0.0158,"sa":0.4005},{"date":"2025-06-23","o":17900.0,"h":18325.0,"l":17675.0,"c":18225.0,"v":6668.0,"dr":0.0297,"sa":0.4014},{"date":"2025-06-24","o":18575.0,"h":18800.0,"l":18475.0,"c":18625.0,"v":1382.0,"dr":0.0219,"sa":0.4019},{"date":"2025-06-25","o":18650.0,"h":19000.0,"l":18525.0,"c":19025.0,"v":824.0,"dr":0.0215,"sa":0.4019},{"date":"2025-06-26","o":19150.0,"h":19300.0,"l":19100.0,"c":19200.0,"v":1165.0,"dr":0.0092,"sa":0.4019},{"date":"2025-06-27","o":19150.0,"h":19225.0,"l":18975.0,"c":19050.0,"v":452.0,"dr":-0.0078,"sa":0.4007},{"date":"2025-06-30","o":19500.0,"h":19500.0,"l":19275.0,"c":19475.0,"v":732.0,"dr":0.0223,"sa":0.3986},{"date":"2025-07-01","o":19500.0,"h":20175.0,"l":19400.0,"c":20075.0,"v":1000.0,"dr":0.0308,"sa":0.3994},{"date":"2025-07-02","o":20325.0,"h":20450.0,"l":20225.0,"c":20375.0,"v":935.0,"dr":0.0149,"sa":0.3985},{"date":"2025-07-03","o":20650.0,"h":20750.0,"l":20550.0,"c":20650.0,"v":5503.0,"dr":0.0135,"sa":0.3984},{"date":"2025-07-04","o":19850.0,"h":20900.0,"l":19725.0,"c":20425.0,"v":534.0,"dr":-0.0109,"sa":0.3986},{"date":"2025-07-07","o":20800.0,"h":21050.0,"l":20775.0,"c":21025.0,"v":1632.0,"dr":0.0294,"sa":0.3973},{"date":"2025-07-08","o":20925.0,"h":20925.0,"l":20500.0,"c":20550.0,"v":6656.0,"dr":-0.0226,"sa":0.393},{"date":"2025-07-10","o":20850.0,"h":21000.0,"l":20775.0,"c":20850.0,"v":2143.0,"dr":0.0146,"sa":0.3929},{"date":"2025-07-11","o":20900.0,"h":21025.0,"l":20800.0,"c":20925.0,"v":2574.0,"dr":0.0036,"sa":0.3923},{"date":"2025-07-14","o":21100.0,"h":21700.0,"l":21000.0,"c":21650.0,"v":4529.0,"dr":0.0346,"sa":0.3937},{"date":"2025-07-15","o":20875.0,"h":20875.0,"l":19850.0,"c":20225.0,"v":4055.0,"dr":-0.0658,"sa":0.3985},{"date":"2025-07-16","o":20150.0,"h":20425.0,"l":19975.0,"c":20300.0,"v":2281.0,"dr":0.0037,"sa":0.3983},{"date":"2025-07-17","o":20450.0,"h":20550.0,"l":20275.0,"c":20425.0,"v":524.0,"dr":0.0062,"sa":0.398},{"date":"2025-07-18","o":20575.0,"h":20925.0,"l":20525.0,"c":20925.0,"v":1350.0,"dr":0.0245,"sa":0.398},{"date":"2025-07-21","o":20900.0,"h":21125.0,"l":20625.0,"c":20550.0,"v":1578.0,"dr":-0.0179,"sa":0.3953},{"date":"2025-07-22","o":20650.0,"h":20925.0,"l":20575.0,"c":20900.0,"v":2165.0,"dr":0.017,"sa":0.3895},{"date":"2025-07-23","o":21000.0,"h":21250.0,"l":20950.0,"c":21150.0,"v":1001.0,"dr":0.012,"sa":0.3886},{"date":"2025-07-24","o":21300.0,"h":21525.0,"l":21275.0,"c":21325.0,"v":1896.0,"dr":0.0083,"sa":0.3879},{"date":"2025-07-25","o":21350.0,"h":21775.0,"l":21300.0,"c":21700.0,"v":415.0,"dr":0.0176,"sa":0.3879},{"date":"2025-07-28","o":22000.0,"h":22000.0,"l":21475.0,"c":21500.0,"v":478.0,"dr":-0.0092,"sa":0.388},{"date":"2025-07-29","o":21650.0,"h":21700.0,"l":21300.0,"c":21350.0,"v":351.0,"dr":-0.007,"sa":0.3881},{"date":"2025-07-30","o":21400.0,"h":21675.0,"l":21350.0,"c":21500.0,"v":422.0,"dr":0.007,"sa":0.3881},{"date":"2025-07-31","o":21575.0,"h":22125.0,"l":21575.0,"c":21875.0,"v":1305.0,"dr":0.0174,"sa":0.3884},{"date":"2025-08-01","o":21000.0,"h":21550.0,"l":21000.0,"c":21200.0,"v":392.0,"dr":-0.0309,"sa":0.3897},{"date":"2025-08-04","o":21350.0,"h":21350.0,"l":20500.0,"c":21125.0,"v":761.0,"dr":-0.0035,"sa":0.3897},{"date":"2025-08-05","o":21150.0,"h":21175.0,"l":20675.0,"c":20950.0,"v":2290.0,"dr":-0.0083,"sa":0.3885},{"date":"2025-08-06","o":20975.0,"h":21125.0,"l":20700.0,"c":20800.0,"v":1025.0,"dr":-0.0072,"sa":0.3883},{"date":"2025-08-07","o":20875.0,"h":20925.0,"l":20425.0,"c":20500.0,"v":2410.0,"dr":-0.0144,"sa":0.3886},{"date":"2025-08-08","o":20725.0,"h":20900.0,"l":20650.0,"c":20700.0,"v":808.0,"dr":0.0098,"sa":0.3874},{"date":"2025-08-11","o":20875.0,"h":20875.0,"l":20500.0,"c":20500.0,"v":763.0,"dr":-0.0097,"sa":0.3842},{"date":"2025-08-12","o":20900.0,"h":21100.0,"l":20900.0,"c":21125.0,"v":1447.0,"dr":0.0305,"sa":0.3852},{"date":"2025-08-13","o":21100.0,"h":21100.0,"l":20475.0,"c":20675.0,"v":1249.0,"dr":-0.0213,"sa":0.3858},{"date":"2025-08-14","o":20525.0,"h":21000.0,"l":20525.0,"c":20850.0,"v":641.0,"dr":0.0085,"sa":0.3857},{"date":"2025-08-18","o":20275.0,"h":20275.0,"l":20025.0,"c":20200.0,"v":926.0,"dr":-0.0312,"sa":0.3871},{"date":"2025-08-19","o":20200.0,"h":20250.0,"l":20050.0,"c":20175.0,"v":1477.0,"dr":-0.0012,"sa":0.3868},{"date":"2025-08-20","o":20225.0,"h":20625.0,"l":20025.0,"c":20575.0,"v":850.0,"dr":0.0198,"sa":0.3859},{"date":"2025-08-21","o":20425.0,"h":20600.0,"l":20400.0,"c":20625.0,"v":367.0,"dr":0.0024,"sa":0.3859},{"date":"2025-08-22","o":20600.0,"h":21175.0,"l":20600.0,"c":21150.0,"v":1132.0,"dr":0.0255,"sa":0.3863},{"date":"2025-08-25","o":21225.0,"h":21950.0,"l":21225.0,"c":21875.0,"v":4537.0,"dr":0.0343,"sa":0.387},{"date":"2025-08-26","o":21900.0,"h":22150.0,"l":21550.0,"c":22175.0,"v":1379.0,"dr":0.0137,"sa":0.3864},{"date":"2025-08-27","o":22100.0,"h":22750.0,"l":22100.0,"c":22475.0,"v":1668.0,"dr":0.0135,"sa":0.3863},{"date":"2025-08-28","o":22600.0,"h":22600.0,"l":22025.0,"c":22125.0,"v":1461.0,"dr":-0.0156,"sa":0.3867},{"date":"2025-08-29","o":21800.0,"h":22400.0,"l":21675.0,"c":22275.0,"v":619.0,"dr":0.0068,"sa":0.3864},{"date":"2025-09-01","o":22525.0,"h":22975.0,"l":21575.0,"c":22700.0,"v":219.0,"dr":0.0191,"sa":0.3868},{"date":"2025-09-02","o":22250.0,"h":22425.0,"l":22150.0,"c":22325.0,"v":1181.0,"dr":-0.0165,"sa":0.3868},{"date":"2025-09-03","o":22350.0,"h":22350.0,"l":21925.0,"c":22000.0,"v":3673.0,"dr":-0.0146,"sa":0.3871},{"date":"2025-09-04","o":22250.0,"h":22650.0,"l":22225.0,"c":22500.0,"v":1474.0,"dr":0.0227,"sa":0.3876},{"date":"2025-09-05","o":22700.0,"h":22700.0,"l":21875.0,"c":21975.0,"v":13590.0,"dr":-0.0233,"sa":0.388},{"date":"2025-09-08","o":23050.0,"h":23250.0,"l":22600.0,"c":22790.0,"v":1138.0,"dr":0.0371,"sa":0.3896},{"date":"2025-09-09","o":23300.0,"h":23440.0,"l":23150.0,"c":23150.0,"v":369.0,"dr":0.0158,"sa":0.3895},{"date":"2025-09-10","o":23260.0,"h":23260.0,"l":22830.0,"c":23060.0,"v":4517.0,"dr":-0.0039,"sa":0.3895},{"date":"2025-09-11","o":23100.0,"h":23490.0,"l":23100.0,"c":23540.0,"v":578.0,"dr":0.0208,"sa":0.3899},{"date":"2025-09-12","o":23570.0,"h":24000.0,"l":23520.0,"c":24050.0,"v":1398.0,"dr":0.0217,"sa":0.3903},{"date":"2025-09-15","o":24310.0,"h":24310.0,"l":23960.0,"c":24220.0,"v":1295.0,"dr":0.0071,"sa":0.3877},{"date":"2025-09-16","o":24220.0,"h":24220.0,"l":23650.0,"c":24080.0,"v":1454.0,"dr":-0.0058,"sa":0.3829},{"date":"2025-09-17","o":24080.0,"h":24720.0,"l":24040.0,"c":24610.0,"v":426.0,"dr":0.022,"sa":0.3833},{"date":"2025-09-18","o":24630.0,"h":25900.0,"l":24630.0,"c":25840.0,"v":1440.0,"dr":0.05,"sa":0.3861},{"date":"2025-09-19","o":25780.0,"h":26540.0,"l":25660.0,"c":26540.0,"v":1603.0,"dr":0.0271,"sa":0.3868},{"date":"2025-09-22","o":25740.0,"h":25740.0,"l":24070.0,"c":24440.0,"v":2284.0,"dr":-0.0791,"sa":0.3936},{"date":"2025-09-23","o":23750.0,"h":23940.0,"l":23580.0,"c":23920.0,"v":1836.0,"dr":-0.0213,"sa":0.3939},{"date":"2025-09-24","o":23270.0,"h":23820.0,"l":23190.0,"c":23410.0,"v":291.0,"dr":-0.0213,"sa":0.3945},{"date":"2025-09-25","o":23160.0,"h":23690.0,"l":23160.0,"c":23640.0,"v":1897.0,"dr":0.0098,"sa":0.3945},{"date":"2025-09-26","o":23930.0,"h":25100.0,"l":23640.0,"c":24920.0,"v":1541.0,"dr":0.0541,"sa":0.3975},{"date":"2025-09-29","o":25180.0,"h":25240.0,"l":24720.0,"c":25300.0,"v":1565.0,"dr":0.0152,"sa":0.3975},{"date":"2025-09-30","o":25420.0,"h":25920.0,"l":25040.0,"c":26000.0,"v":1223.0,"dr":0.0277,"sa":0.3981},{"date":"2025-10-01","o":25580.0,"h":26000.0,"l":25340.0,"c":25340.0,"v":1292.0,"dr":-0.0254,"sa":0.3986},{"date":"2025-10-02","o":25640.0,"h":25640.0,"l":24800.0,"c":25060.0,"v":3968.0,"dr":-0.011,"sa":0.3979},{"date":"2025-10-03","o":25300.0,"h":25400.0,"l":24630.0,"c":24510.0,"v":1105.0,"dr":-0.0219,"sa":0.3987},{"date":"2025-10-06","o":24700.0,"h":24740.0,"l":24230.0,"c":24460.0,"v":3356.0,"dr":-0.002,"sa":0.3957},{"date":"2025-10-07","o":24810.0,"h":25240.0,"l":24630.0,"c":25200.0,"v":458.0,"dr":0.0303,"sa":0.3966},{"date":"2025-10-08","o":25320.0,"h":25380.0,"l":24700.0,"c":24630.0,"v":878.0,"dr":-0.0226,"sa":0.3971},{"date":"2025-10-09","o":24860.0,"h":24990.0,"l":23150.0,"c":23160.0,"v":7082.0,"dr":-0.0597,"sa":0.4016},{"date":"2025-10-13","o":22240.0,"h":22690.0,"l":22160.0,"c":22590.0,"v":1091.0,"dr":-0.0246,"sa":0.4024},{"date":"2025-10-14","o":23340.0,"h":25380.0,"l":23200.0,"c":24760.0,"v":8448.0,"dr":0.0961,"sa":0.4126},{"date":"2025-10-15","o":25320.0,"h":25700.0,"l":24880.0,"c":25100.0,"v":683.0,"dr":0.0137,"sa":0.4112},{"date":"2025-10-16","o":25260.0,"h":25280.0,"l":24910.0,"c":24980.0,"v":522.0,"dr":-0.0048,"sa":0.4112},{"date":"2025-10-17","o":24980.0,"h":25880.0,"l":24980.0,"c":25680.0,"v":288.0,"dr":0.028,"sa":0.4119},{"date":"2025-10-20","o":25680.0,"h":27000.0,"l":25680.0,"c":26920.0,"v":3637.0,"dr":0.0483,"sa":0.4143},{"date":"2025-10-21","o":27180.0,"h":27460.0,"l":27020.0,"c":27400.0,"v":942.0,"dr":0.0178,"sa":0.4143},{"date":"2025-10-22","o":27140.0,"h":27380.0,"l":26920.0,"c":27000.0,"v":5976.0,"dr":-0.0146,"sa":0.408},{"date":"2025-10-23","o":26880.0,"h":27020.0,"l":26240.0,"c":26100.0,"v":526.0,"dr":-0.0333,"sa":0.4095},{"date":"2025-10-24","o":26660.0,"h":27220.0,"l":26360.0,"c":26980.0,"v":407.0,"dr":0.0337,"sa":0.4103},{"date":"2025-10-27","o":24860.0,"h":25460.0,"l":23930.0,"c":25420.0,"v":532.0,"dr":-0.0578,"sa":0.4146},{"date":"2025-10-28","o":25660.0,"h":26040.0,"l":25540.0,"c":25780.0,"v":294.0,"dr":0.0142,"sa":0.4148},{"date":"2025-10-29","o":25560.0,"h":25920.0,"l":25420.0,"c":25560.0,"v":5076.0,"dr":-0.0085,"sa":0.4148},{"date":"2025-10-30","o":25560.0,"h":25980.0,"l":25560.0,"c":25720.0,"v":804.0,"dr":0.0063,"sa":0.4146},{"date":"2025-10-31","o":25320.0,"h":26240.0,"l":25320.0,"c":26160.0,"v":808.0,"dr":0.0171,"sa":0.4146},{"date":"2025-11-03","o":26200.0,"h":26660.0,"l":25820.0,"c":26660.0,"v":1246.0,"dr":0.0191,"sa":0.4149},{"date":"2025-11-04","o":26560.0,"h":26760.0,"l":26200.0,"c":26360.0,"v":10701.0,"dr":-0.0113,"sa":0.414},{"date":"2025-11-05","o":26060.0,"h":26520.0,"l":25940.0,"c":26280.0,"v":334.0,"dr":-0.003,"sa":0.4138},{"date":"2025-11-06","o":26020.0,"h":26220.0,"l":25740.0,"c":25820.0,"v":104.0,"dr":-0.0175,"sa":0.4142},{"date":"2025-11-07","o":25500.0,"h":25700.0,"l":25040.0,"c":25220.0,"v":632.0,"dr":-0.0232,"sa":0.415},{"date":"2025-11-10","o":25480.0,"h":25560.0,"l":25240.0,"c":25500.0,"v":9133.0,"dr":0.0111,"sa":0.415},{"date":"2025-11-11","o":25100.0,"h":25720.0,"l":24800.0,"c":25420.0,"v":575.0,"dr":-0.0031,"sa":0.4149},{"date":"2025-11-12","o":25520.0,"h":25960.0,"l":25380.0,"c":25440.0,"v":1195.0,"dr":0.0008,"sa":0.4146},{"date":"2025-11-13","o":25400.0,"h":25420.0,"l":25100.0,"c":25160.0,"v":1146.0,"dr":-0.011,"sa":0.4148},{"date":"2025-11-14","o":24850.0,"h":25300.0,"l":24850.0,"c":25280.0,"v":904.0,"dr":0.0048,"sa":0.4015},{"date":"2025-11-17","o":25160.0,"h":25220.0,"l":24600.0,"c":24550.0,"v":5506.0,"dr":-0.0289,"sa":0.402},{"date":"2025-11-18","o":24790.0,"h":24940.0,"l":24760.0,"c":24870.0,"v":293.0,"dr":0.013,"sa":0.4019},{"date":"2025-11-19","o":24810.0,"h":24920.0,"l":24600.0,"c":24710.0,"v":647.0,"dr":-0.0064,"sa":0.4001},{"date":"2025-11-21","o":24670.0,"h":25180.0,"l":24600.0,"c":24890.0,"v":738.0,"dr":0.0073,"sa":0.4002},{"date":"2025-11-25","o":25480.0,"h":26060.0,"l":25480.0,"c":26060.0,"v":399.0,"dr":0.047,"sa":0.4027},{"date":"2025-11-26","o":26060.0,"h":26480.0,"l":25820.0,"c":26280.0,"v":530.0,"dr":0.0084,"sa":0.4027},{"date":"2025-11-27","o":27000.0,"h":27300.0,"l":25440.0,"c":26140.0,"v":136.0,"dr":-0.0053,"sa":0.4027},{"date":"2025-11-28","o":26300.0,"h":26360.0,"l":25600.0,"c":25560.0,"v":2349.0,"dr":-0.0222,"sa":0.4022},{"date":"2025-12-01","o":25940.0,"h":26120.0,"l":25780.0,"c":25940.0,"v":953.0,"dr":0.0149,"sa":0.4024},{"date":"2025-12-02","o":25960.0,"h":26440.0,"l":25940.0,"c":26320.0,"v":762.0,"dr":0.0146,"sa":0.4014},{"date":"2025-12-03","o":26340.0,"h":26940.0,"l":26300.0,"c":26800.0,"v":702.0,"dr":0.0182,"sa":0.4017},{"date":"2025-12-04","o":26880.0,"h":27380.0,"l":26880.0,"c":27220.0,"v":510.0,"dr":0.0157,"sa":0.4019},{"date":"2025-12-05","o":27360.0,"h":27360.0,"l":26960.0,"c":27200.0,"v":1982.0,"dr":-0.0007,"sa":0.4016},{"date":"2025-12-09","o":27200.0,"h":27280.0,"l":26700.0,"c":26800.0,"v":397.0,"dr":-0.0147,"sa":0.401},{"date":"2025-12-10","o":26680.0,"h":27260.0,"l":26640.0,"c":27300.0,"v":1231.0,"dr":0.0187,"sa":0.4014},{"date":"2025-12-11","o":27460.0,"h":28120.0,"l":27260.0,"c":28060.0,"v":2552.0,"dr":0.0278,"sa":0.4019},{"date":"2025-12-12","o":28120.0,"h":28220.0,"l":27880.0,"c":28080.0,"v":325.0,"dr":0.0007,"sa":0.3996},{"date":"2025-12-15","o":28180.0,"h":28520.0,"l":28120.0,"c":28440.0,"v":2513.0,"dr":0.0128,"sa":0.3997},{"date":"2025-12-16","o":28480.0,"h":28680.0,"l":28260.0,"c":28520.0,"v":626.0,"dr":0.0028,"sa":0.3989},{"date":"2025-12-17","o":28500.0,"h":28940.0,"l":28500.0,"c":28900.0,"v":503.0,"dr":0.0133,"sa":0.3991},{"date":"2025-12-18","o":29000.0,"h":29100.0,"l":28280.0,"c":28200.0,"v":5522.0,"dr":-0.0242,"sa":0.3995},{"date":"2025-12-19","o":28180.0,"h":28760.0,"l":28180.0,"c":28700.0,"v":177.0,"dr":0.0177,"sa":0.3993},{"date":"2025-12-22","o":28720.0,"h":29100.0,"l":28660.0,"c":29040.0,"v":377.0,"dr":0.0118,"sa":0.3993},{"date":"2025-12-23","o":29500.0,"h":29500.0,"l":28740.0,"c":28700.0,"v":712.0,"dr":-0.0117,"sa":0.3994},{"date":"2025-12-24","o":29000.0,"h":29240.0,"l":29000.0,"c":29120.0,"v":22.0,"dr":0.0146,"sa":0.3994},{"date":"2025-12-26","o":29100.0,"h":30100.0,"l":28600.0,"c":29800.0,"v":64.0,"dr":0.0234,"sa":0.4},{"date":"2025-12-29","o":29820.0,"h":29820.0,"l":28860.0,"c":28820.0,"v":871.0,"dr":-0.0329,"sa":0.3992},{"date":"2025-12-30","o":29160.0,"h":29160.0,"l":28720.0,"c":28820.0,"v":96.0,"dr":0.0,"sa":0.3991},{"date":"2026-01-02","o":28520.0,"h":29380.0,"l":28520.0,"c":29280.0,"v":677.0,"dr":0.016,"sa":0.3991},{"date":"2026-01-05","o":29520.0,"h":30000.0,"l":29220.0,"c":29800.0,"v":809.0,"dr":0.0178,"sa":0.3978},{"date":"2026-01-06","o":29800.0,"h":29800.0,"l":29260.0,"c":29640.0,"v":908.0,"dr":-0.0054,"sa":0.3966},{"date":"2026-01-07","o":29320.0,"h":29320.0,"l":28860.0,"c":28900.0,"v":877.0,"dr":-0.025,"sa":0.3975},{"date":"2026-01-08","o":28800.0,"h":29440.0,"l":28700.0,"c":29280.0,"v":1164.0,"dr":0.0131,"sa":0.3974},{"date":"2026-01-09","o":29560.0,"h":29560.0,"l":29200.0,"c":29420.0,"v":671.0,"dr":0.0048,"sa":0.3973},{"date":"2026-01-12","o":29160.0,"h":29220.0,"l":28640.0,"c":29060.0,"v":2067.0,"dr":-0.0122,"sa":0.3973},{"date":"2026-01-13","o":28920.0,"h":29160.0,"l":28500.0,"c":28540.0,"v":971.0,"dr":-0.0179,"sa":0.3979},{"date":"2026-01-14","o":27860.0,"h":28060.0,"l":26860.0,"c":27080.0,"v":7363.0,"dr":-0.0512,"sa":0.401},{"date":"2026-01-15","o":27160.0,"h":27300.0,"l":26900.0,"c":27000.0,"v":7928.0,"dr":-0.003,"sa":0.401},{"date":"2026-01-16","o":27100.0,"h":27160.0,"l":26780.0,"c":26980.0,"v":1388.0,"dr":-0.0007,"sa":0.4002},{"date":"2026-01-19","o":27000.0,"h":28420.0,"l":26980.0,"c":27000.0,"v":66.0,"dr":0.0007,"sa":0.4001},{"date":"2026-01-20","o":26780.0,"h":26880.0,"l":26240.0,"c":26340.0,"v":994.0,"dr":-0.0244,"sa":0.4009},{"date":"2026-01-21","o":25000.0,"h":26640.0,"l":25000.0,"c":26280.0,"v":2478.0,"dr":-0.0023,"sa":0.4009},{"date":"2026-01-22","o":26180.0,"h":26880.0,"l":25940.0,"c":26720.0,"v":1319.0,"dr":0.0167,"sa":0.4006},{"date":"2026-01-23","o":26820.0,"h":26820.0,"l":25980.0,"c":26340.0,"v":1335.0,"dr":-0.0142,"sa":0.4009},{"date":"2026-01-26","o":26340.0,"h":26800.0,"l":26240.0,"c":26700.0,"v":2083.0,"dr":0.0137,"sa":0.401},{"date":"2026-01-27","o":26800.0,"h":26940.0,"l":26520.0,"c":26880.0,"v":2286.0,"dr":0.0067,"sa":0.3945},{"date":"2026-01-28","o":26860.0,"h":26880.0,"l":26220.0,"c":26300.0,"v":835.0,"dr":-0.0216,"sa":0.3949},{"date":"2026-01-29","o":26620.0,"h":27100.0,"l":26620.0,"c":27040.0,"v":1329.0,"dr":0.0281,"sa":0.3954},{"date":"2026-01-30","o":27340.0,"h":27380.0,"l":27000.0,"c":27280.0,"v":929.0,"dr":0.0089,"sa":0.3955},{"date":"2026-02-02","o":27300.0,"h":27740.0,"l":27080.0,"c":27620.0,"v":2727.0,"dr":0.0125,"sa":0.3956},{"date":"2026-02-03","o":27620.0,"h":28260.0,"l":27480.0,"c":27800.0,"v":1676.0,"dr":0.0065,"sa":0.3956},{"date":"2026-02-04","o":27800.0,"h":28120.0,"l":27600.0,"c":27940.0,"v":3364.0,"dr":0.005,"sa":0.3956},{"date":"2026-02-05","o":27900.0,"h":27940.0,"l":27360.0,"c":27720.0,"v":1220.0,"dr":-0.0079,"sa":0.3952},{"date":"2026-02-06","o":27980.0,"h":28320.0,"l":27980.0,"c":28100.0,"v":1664.0,"dr":0.0137,"sa":0.3953},{"date":"2026-02-09","o":28100.0,"h":28180.0,"l":26520.0,"c":28020.0,"v":17601.0,"dr":-0.0028,"sa":0.3953},{"date":"2026-02-10","o":27740.0,"h":27900.0,"l":26380.0,"c":27040.0,"v":2704.0,"dr":-0.035,"sa":0.3969},{"date":"2026-02-11","o":27280.0,"h":27400.0,"l":26220.0,"c":26380.0,"v":479.0,"dr":-0.0244,"sa":0.3977},{"date":"2026-02-12","o":26200.0,"h":26400.0,"l":25240.0,"c":25480.0,"v":1818.0,"dr":-0.0341,"sa":0.3993},{"date":"2026-02-13","o":25500.0,"h":25720.0,"l":25180.0,"c":25380.0,"v":689.0,"dr":-0.0039,"sa":0.3994},{"date":"2026-02-18","o":25960.0,"h":26220.0,"l":25700.0,"c":25720.0,"v":570.0,"dr":0.0134,"sa":0.3985},{"date":"2026-02-19","o":25400.0,"h":25560.0,"l":24990.0,"c":25440.0,"v":358.0,"dr":-0.0109,"sa":0.3986},{"date":"2026-02-20","o":25200.0,"h":25700.0,"l":25200.0,"c":25560.0,"v":6406.0,"dr":0.0047,"sa":0.3986},{"date":"2026-02-23","o":25320.0,"h":25520.0,"l":24090.0,"c":24500.0,"v":2963.0,"dr":-0.0415,"sa":0.4008},{"date":"2026-02-24","o":24320.0,"h":24600.0,"l":23890.0,"c":24470.0,"v":1039.0,"dr":-0.0012,"sa":0.4002},{"date":"2026-02-25","o":24630.0,"h":25500.0,"l":24550.0,"c":25420.0,"v":575.0,"dr":0.0388,"sa":0.4019},{"date":"2026-02-26","o":25800.0,"h":26060.0,"l":25480.0,"c":25580.0,"v":2029.0,"dr":0.0063,"sa":0.4018},{"date":"2026-02-27","o":25320.0,"h":25320.0,"l":23600.0,"c":23670.0,"v":2419.0,"dr":-0.0747,"sa":0.4089},{"date":"2026-03-02","o":23620.0,"h":24300.0,"l":23200.0,"c":24250.0,"v":2722.0,"dr":0.0245,"sa":0.4092},{"date":"2026-03-03","o":23980.0,"h":24680.0,"l":23610.0,"c":24670.0,"v":520.0,"dr":0.0173,"sa":0.4085},{"date":"2026-03-04","o":24340.0,"h":24570.0,"l":24180.0,"c":24510.0,"v":387.0,"dr":-0.0065,"sa":0.4082},{"date":"2026-03-05","o":24660.0,"h":24670.0,"l":23940.0,"c":24140.0,"v":531.0,"dr":-0.0151,"sa":0.4085},{"date":"2026-03-06","o":24200.0,"h":24200.0,"l":23260.0,"c":23710.0,"v":821.0,"dr":-0.0178,"sa":0.4085},{"date":"2026-03-09","o":23410.0,"h":23410.0,"l":22720.0,"c":23260.0,"v":4707.0,"dr":-0.019,"sa":0.4086},{"date":"2026-03-10","o":23200.0,"h":23310.0,"l":22810.0,"c":22910.0,"v":3667.0,"dr":-0.015,"sa":0.4089},{"date":"2026-03-11","o":22870.0,"h":22870.0,"l":22330.0,"c":22380.0,"v":732.0,"dr":-0.0231,"sa":0.4092},{"date":"2026-03-12","o":22040.0,"h":22080.0,"l":21790.0,"c":21890.0,"v":1013.0,"dr":-0.0219,"sa":0.4098},{"date":"2026-03-13","o":22020.0,"h":22150.0,"l":21780.0,"c":21870.0,"v":2634.0,"dr":-0.0009,"sa":0.4098},{"date":"2026-03-16","o":21820.0,"h":22290.0,"l":21820.0,"c":22280.0,"v":4285.0,"dr":0.0187,"sa":0.4097},{"date":"2026-03-17","o":22610.0,"h":22620.0,"l":22350.0,"c":22390.0,"v":795.0,"dr":0.0049,"sa":0.408},{"date":"2026-03-18","o":22440.0,"h":22620.0,"l":22360.0,"c":22370.0,"v":330.0,"dr":-0.0009,"sa":0.4065},{"date":"2026-03-19","o":22250.0,"h":22500.0,"l":22030.0,"c":22430.0,"v":1784.0,"dr":0.0027,"sa":0.4055},{"date":"2026-03-20","o":22470.0,"h":22920.0,"l":22470.0,"c":22820.0,"v":2151.0,"dr":0.0174,"sa":0.4017},{"date":"2026-03-23","o":23110.0,"h":23170.0,"l":22910.0,"c":22920.0,"v":258.0,"dr":0.0044,"sa":0.4014},{"date":"2026-03-25","o":23330.0,"h":23590.0,"l":23130.0,"c":23330.0,"v":1274.0,"dr":0.0179,"sa":0.4011},{"date":"2026-03-26","o":23100.0,"h":23130.0,"l":22780.0,"c":22770.0,"v":759.0,"dr":-0.024,"sa":0.4018},{"date":"2026-03-27","o":22700.0,"h":22830.0,"l":22560.0,"c":22740.0,"v":4300.0,"dr":-0.0013,"sa":0.3991},{"date":"2026-03-30","o":22990.0,"h":23000.0,"l":22640.0,"c":22750.0,"v":1004.0,"dr":0.0004,"sa":0.3991},{"date":"2026-03-31","o":22980.0,"h":23480.0,"l":22860.0,"c":23400.0,"v":1160.0,"dr":0.0286,"sa":0.3981},{"date":"2026-04-01","o":23820.0,"h":24130.0,"l":23690.0,"c":24040.0,"v":1618.0,"dr":0.0274,"sa":0.3986},{"date":"2026-04-06","o":24030.0,"h":24300.0,"l":24020.0,"c":24250.0,"v":628.0,"dr":0.0087,"sa":0.3985},{"date":"2026-04-07","o":24260.0,"h":24380.0,"l":24020.0,"c":24270.0,"v":510.0,"dr":0.0008,"sa":0.3985},{"date":"2026-04-08","o":24800.0,"h":25200.0,"l":24800.0,"c":24970.0,"v":1530.0,"dr":0.0288,"sa":0.3978},{"date":"2026-04-09","o":25220.0,"h":25500.0,"l":25040.0,"c":25400.0,"v":2429.0,"dr":0.0172,"sa":0.3977},{"date":"2026-04-10","o":25320.0,"h":25420.0,"l":25140.0,"c":25240.0,"v":1207.0,"dr":-0.0063,"sa":0.3974},{"date":"2026-04-13","o":24910.0,"h":25360.0,"l":24880.0,"c":25380.0,"v":1992.0,"dr":0.0055,"sa":0.3971},{"date":"2026-04-14","o":24630.0,"h":24630.0,"l":23520.0,"c":24050.0,"v":14400.0,"dr":-0.0524,"sa":0.4003},{"date":"2026-04-15","o":23890.0,"h":23990.0,"l":23360.0,"c":23400.0,"v":31136.0,"dr":-0.027,"sa":0.4011},{"date":"2026-04-16","o":23430.0,"h":23740.0,"l":23430.0,"c":23530.0,"v":1897.0,"dr":0.0056,"sa":0.3952},{"date":"2026-04-17","o":23760.0,"h":23880.0,"l":23550.0,"c":23820.0,"v":4359.0,"dr":0.0123,"sa":0.3894},{"date":"2026-04-20","o":23900.0,"h":24080.0,"l":23830.0,"c":24030.0,"v":4104.0,"dr":0.0088,"sa":0.3874},{"date":"2026-04-21","o":24390.0,"h":24420.0,"l":23900.0,"c":23870.0,"v":1178.0,"dr":-0.0067,"sa":0.3875},{"date":"2026-04-22","o":23960.0,"h":24000.0,"l":23650.0,"c":23740.0,"v":5476.0,"dr":-0.0054,"sa":0.378},{"date":"2026-04-23","o":23550.0,"h":23990.0,"l":23550.0,"c":23800.0,"v":324.0,"dr":0.0025,"sa":0.3723},{"date":"2026-04-24","o":23670.0,"h":23860.0,"l":23550.0,"c":23740.0,"v":2120.0,"dr":-0.0025,"sa":0.371},{"date":"2026-04-27","o":23990.0,"h":24400.0,"l":23960.0,"c":24420.0,"v":526.0,"dr":0.0286,"sa":0.3685},{"date":"2026-04-28","o":24630.0,"h":24830.0,"l":24430.0,"c":24500.0,"v":2501.0,"dr":0.0033,"sa":0.3684},{"date":"2026-04-29","o":24260.0,"h":24400.0,"l":24220.0,"c":24270.0,"v":1195.0,"dr":-0.0094,"sa":0.3645},{"date":"2026-04-30","o":24170.0,"h":24750.0,"l":24150.0,"c":24620.0,"v":1108.0,"dr":0.0144,"sa":0.3616},{"date":"2026-05-04","o":24040.0,"h":24040.0,"l":23750.0,"c":23780.0,"v":1908.0,"dr":-0.0341,"sa":0.3562},{"date":"2026-05-05","o":23750.0,"h":23950.0,"l":23660.0,"c":23780.0,"v":1302.0,"dr":0.0,"sa":0.3549},{"date":"2026-05-06","o":24040.0,"h":24120.0,"l":23800.0,"c":23820.0,"v":1087.0,"dr":0.0017,"sa":0.3524},{"date":"2026-05-07","o":23580.0,"h":23610.0,"l":23370.0,"c":23490.0,"v":2158.0,"dr":-0.0139,"sa":0.3527},{"date":"2026-05-08","o":23490.0,"h":23490.0,"l":22500.0,"c":22520.0,"v":1617.0,"dr":-0.0413,"sa":0.3551},{"date":"2026-05-11","o":22510.0,"h":22510.0,"l":21700.0,"c":21750.0,"v":3562.0,"dr":-0.0342,"sa":0.3562},{"date":"2026-05-12","o":21750.0,"h":22210.0,"l":21650.0,"c":22200.0,"v":2644.0,"dr":0.0207,"sa":0.3567},{"date":"2026-05-13","o":21970.0,"h":22100.0,"l":21730.0,"c":21840.0,"v":1087.0,"dr":-0.0162,"sa":0.3538},{"date":"2026-05-14","o":22000.0,"h":22130.0,"l":21710.0,"c":21810.0,"v":1922.0,"dr":-0.0014,"sa":0.3537},{"date":"2026-05-15","o":21930.0,"h":22020.0,"l":21750.0,"c":21830.0,"v":920.0,"dr":0.0009,"sa":0.351},{"date":"2026-05-18","o":21870.0,"h":22210.0,"l":21870.0,"c":22100.0,"v":1160.0,"dr":0.0124,"sa":0.3511},{"date":"2026-05-19","o":22150.0,"h":22410.0,"l":22010.0,"c":22260.0,"v":1241.0,"dr":0.0072,"sa":0.3509},{"date":"2026-05-20","o":22180.0,"h":22660.0,"l":22180.0,"c":22570.0,"v":506.0,"dr":0.0139,"sa":0.3494},{"date":"2026-05-21","o":22300.0,"h":22510.0,"l":22240.0,"c":22470.0,"v":1170.0,"dr":-0.0044,"sa":0.3492},{"date":"2026-05-22","o":22690.0,"h":22760.0,"l":22570.0,"c":22700.0,"v":2484.0,"dr":0.0102,"sa":0.3493},{"date":"2026-05-26","o":22850.0,"h":23090.0,"l":22850.0,"c":23080.0,"v":4301.0,"dr":0.0167,"sa":0.3496},{"date":"2026-05-27","o":22900.0,"h":22900.0,"l":22320.0,"c":22550.0,"v":4414.0,"dr":-0.023,"sa":0.3499},{"date":"2026-05-28","o":22840.0,"h":22940.0,"l":22410.0,"c":22670.0,"v":1057.0,"dr":0.0053,"sa":0.3498},{"date":"2026-05-29","o":22970.0,"h":23040.0,"l":22820.0,"c":23020.0,"v":1706.0,"dr":0.0154,"sa":0.3499},{"date":"2026-06-01","o":23000.0,"h":23180.0,"l":22890.0,"c":23080.0,"v":2646.0,"dr":0.0026,"sa":0.348},{"date":"2026-06-02","o":23150.0,"h":23860.0,"l":23150.0,"c":23900.0,"v":1444.0,"dr":0.0355,"sa":0.3496},{"date":"2026-06-03","o":23880.0,"h":23880.0,"l":23300.0,"c":23900.0,"v":1563.0,"dr":0.0,"sa":0.3493},{"date":"2026-06-04","o":24320.0,"h":24800.0,"l":24310.0,"c":24640.0,"v":5627.0,"dr":0.031,"sa":0.3486},{"date":"2026-06-05","o":24660.0,"h":25000.0,"l":24660.0,"c":24780.0,"v":5786.0,"dr":0.0057,"sa":0.3484},{"date":"2026-06-08","o":25020.0,"h":25020.0,"l":24570.0,"c":24590.0,"v":1788.0,"dr":-0.0077,"sa":0.3485},{"date":"2026-06-09","o":25080.0,"h":25080.0,"l":24620.0,"c":24780.0,"v":1829.0,"dr":0.0077,"sa":0.3475},{"date":"2026-06-10","o":25000.0,"h":25120.0,"l":24700.0,"c":24790.0,"v":730.0,"dr":0.0004,"sa":0.3474},{"date":"2026-06-11","o":24490.0,"h":24740.0,"l":24170.0,"c":24560.0,"v":5293.0,"dr":-0.0093,"sa":0.3474},{"date":"2026-06-12","o":24920.0,"h":25180.0,"l":24830.0,"c":25020.0,"v":2455.0,"dr":0.0187,"sa":0.3475},{"date":"2026-06-16","o":25380.0,"h":25440.0,"l":25080.0,"c":25500.0,"v":1410.0,"dr":0.0192,"sa":0.3479},{"date":"2026-06-17","o":25700.0,"h":26040.0,"l":25140.0,"c":25200.0,"v":1167.0,"dr":-0.0118,"sa":0.3479},{"date":"2026-06-18","o":25640.0,"h":25640.0,"l":24920.0,"c":25100.0,"v":6563.0,"dr":-0.004,"sa":0.3475},{"date":"2026-06-19","o":24400.0,"h":25360.0,"l":24010.0,"c":24830.0,"v":321.0,"dr":-0.0108,"sa":0.3477},{"date":"2026-06-22","o":25180.0,"h":25640.0,"l":25160.0,"c":25580.0,"v":3714.0,"dr":0.0302,"sa":0.3481},{"date":"2026-06-23","o":25580.0,"h":26160.0,"l":25580.0,"c":26100.0,"v":4503.0,"dr":0.0203,"sa":0.3486},{"date":"2026-06-24","o":26180.0,"h":26200.0,"l":25900.0,"c":26120.0,"v":604.0,"dr":0.0008,"sa":0.3479},{"date":"2026-06-25","o":26400.0,"h":26800.0,"l":26100.0,"c":26080.0,"v":5092.0,"dr":-0.0015,"sa":0.3473},{"date":"2026-06-26","o":25820.0,"h":26220.0,"l":25760.0,"c":25800.0,"v":1506.0,"dr":-0.0107,"sa":0.3475},{"date":"2026-06-29","o":25980.0,"h":26260.0,"l":25840.0,"c":25800.0,"v":7784.0,"dr":0.0,"sa":0.3472},{"date":"2026-06-30","o":25840.0,"h":26100.0,"l":25760.0,"c":25940.0,"v":1892.0,"dr":0.0054,"sa":0.347},{"date":"2026-07-01","o":26140.0,"h":27080.0,"l":26140.0,"c":26900.0,"v":751.0,"dr":0.037,"sa":0.3476},{"date":"2026-07-02","o":27200.0,"h":27200.0,"l":26740.0,"c":26880.0,"v":340.0,"dr":-0.0007,"sa":0.3471},{"date":"2026-07-03","o":25500.0,"h":27200.0,"l":25500.0,"c":26780.0,"v":485.0,"dr":-0.0037,"sa":0.3465},{"date":"2026-07-06","o":27280.0,"h":27560.0,"l":27060.0,"c":27440.0,"v":31384.0,"dr":0.0246,"sa":0.3472},{"date":"2026-07-07","o":27560.0,"h":27740.0,"l":27360.0,"c":27440.0,"v":774.0,"dr":0.0,"sa":0.3471},{"date":"2026-07-08","o":27380.0,"h":27380.0,"l":26840.0,"c":26900.0,"v":456.0,"dr":-0.0197,"sa":0.3471},{"date":"2026-07-10","o":27220.0,"h":27340.0,"l":27120.0,"c":27240.0,"v":297.0,"dr":0.0126,"sa":0.3461},{"date":"2026-07-13","o":27500.0,"h":27500.0,"l":26940.0,"c":27480.0,"v":4819.0,"dr":0.0088,"sa":0.3459},{"date":"2026-07-14","o":26300.0,"h":27620.0,"l":26300.0,"c":26760.0,"v":11443.0,"dr":-0.0262,"sa":0.3468},{"date":"2026-07-15","o":26960.0,"h":27260.0,"l":26760.0,"c":27340.0,"v":2783.0,"dr":0.0217,"sa":0.3472},{"date":"2026-07-16","o":27400.0,"h":27760.0,"l":27340.0,"c":27480.0,"v":1483.0,"dr":0.0051,"sa":0.346},{"date":"2026-07-17","o":27420.0,"h":28140.0,"l":27420.0,"c":27520.0,"v":1417.0,"dr":0.0015,"sa":0.3452},{"date":"2026-07-20","o":27720.0,"h":27720.0,"l":27100.0,"c":27180.0,"v":404.0,"dr":-0.0124,"sa":0.3452},{"date":"2026-07-21","o":27060.0,"h":27680.0,"l":27000.0,"c":27440.0,"v":1301.0,"dr":0.0096,"sa":0.3453},{"date":"2026-07-22","o":27280.0,"h":27380.0,"l":27100.0,"c":27240.0,"v":738.0,"dr":-0.0073,"sa":0.3438},{"date":"2026-07-23","o":27180.0,"h":27340.0,"l":26940.0,"c":27300.0,"v":681.0,"dr":0.0022,"sa":0.3372},{"date":"2026-07-24","o":27420.0,"h":27700.0,"l":27360.0,"c":27540.0,"v":1999.0,"dr":0.0088,"sa":0.3372},{"date":"2026-07-27","o":27960.0,"h":28060.0,"l":27800.0,"c":27960.0,"v":932.0,"dr":0.0153,"sa":0.3375},{"date":"2026-07-28","o":27960.0,"h":28000.0,"l":27640.0,"c":27640.0,"v":1389.0,"dr":-0.0114,"sa":0.3369}]