[{"date":"2023-02-28","o":2933.32,"h":2933.32,"l":2865.98,"c":2898.32,"v":3390.0,"dr":0.0122,"sa":0.4013},{"date":"2023-03-01","o":2915.98,"h":2915.98,"l":2842.32,"c":2871.65,"v":62457.0,"dr":-0.0092,"sa":0.4014},{"date":"2023-03-02","o":2883.32,"h":2918.32,"l":2883.32,"c":2915.82,"v":17754.0,"dr":0.0154,"sa":0.4014},{"date":"2023-03-03","o":2934.32,"h":2934.98,"l":2895.32,"c":2911.32,"v":3642.0,"dr":-0.0015,"sa":0.4002},{"date":"2023-03-06","o":2931.65,"h":2933.48,"l":2897.15,"c":2923.82,"v":20394.0,"dr":0.0043,"sa":0.3997},{"date":"2023-03-07","o":2963.32,"h":2963.32,"l":2877.98,"c":2902.82,"v":61941.0,"dr":-0.0072,"sa":0.3987},{"date":"2023-03-08","o":2902.98,"h":2914.65,"l":2866.65,"c":2911.65,"v":48552.0,"dr":0.003,"sa":0.3983},{"date":"2023-03-09","o":2899.98,"h":2975.48,"l":2899.98,"c":2958.48,"v":91141.0,"dr":0.0161,"sa":0.3985},{"date":"2023-03-10","o":2993.98,"h":3008.15,"l":2963.32,"c":2974.32,"v":117265.0,"dr":0.0054,"sa":0.3983},{"date":"2023-03-13","o":3020.98,"h":3140.81,"l":2990.82,"c":3024.32,"v":158974.0,"dr":0.0168,"sa":0.3986},{"date":"2023-03-14","o":3021.32,"h":3033.32,"l":2985.15,"c":3023.82,"v":137389.0,"dr":-0.0002,"sa":0.3985},{"date":"2023-03-15","o":3089.32,"h":3089.32,"l":3026.32,"c":3082.98,"v":5.0,"dr":0.0196,"sa":0.3982},{"date":"2023-03-16","o":3089.32,"h":3091.65,"l":3049.82,"c":3074.98,"v":119494.0,"dr":-0.0026,"sa":0.3979},{"date":"2023-03-17","o":3083.32,"h":3126.65,"l":3077.15,"c":3126.65,"v":56760.0,"dr":0.0168,"sa":0.3928},{"date":"2023-03-20","o":3133.31,"h":3196.48,"l":3133.31,"c":3152.81,"v":15390.0,"dr":0.0084,"sa":0.3906},{"date":"2023-03-21","o":3163.48,"h":3163.48,"l":3091.82,"c":3118.48,"v":8604.0,"dr":-0.0109,"sa":0.3905},{"date":"2023-03-22","o":3109.98,"h":3125.98,"l":3071.65,"c":3076.48,"v":37722.0,"dr":-0.0135,"sa":0.3895},{"date":"2023-03-23","o":3071.48,"h":3106.48,"l":3033.48,"c":3039.98,"v":7497.0,"dr":-0.0119,"sa":0.3898},{"date":"2023-03-27","o":3066.65,"h":3161.48,"l":3053.32,"c":3144.15,"v":5586.0,"dr":0.0343,"sa":0.3909},{"date":"2023-03-28","o":3116.65,"h":3143.31,"l":3113.15,"c":3118.48,"v":12165.0,"dr":-0.0082,"sa":0.3911},{"date":"2023-03-29","o":3149.98,"h":3175.15,"l":3142.48,"c":3173.81,"v":5259.0,"dr":0.0177,"sa":0.3909},{"date":"2023-03-30","o":3199.98,"h":3252.81,"l":3199.98,"c":3247.98,"v":16776.0,"dr":0.0234,"sa":0.3911},{"date":"2023-03-31","o":3319.98,"h":3331.15,"l":3294.81,"c":3325.98,"v":11874.0,"dr":0.024,"sa":0.3916},{"date":"2023-04-03","o":3333.31,"h":3394.48,"l":3332.31,"c":3356.81,"v":4350.0,"dr":0.0093,"sa":0.3917},{"date":"2023-04-04","o":3367.98,"h":3392.31,"l":3336.31,"c":3336.65,"v":21423.0,"dr":-0.006,"sa":0.3918},{"date":"2023-04-05","o":3366.65,"h":3483.98,"l":3366.65,"c":3392.31,"v":8844.0,"dr":0.0167,"sa":0.3919},{"date":"2023-04-10","o":3418.48,"h":3422.98,"l":3366.65,"c":3373.65,"v":6138.0,"dr":-0.0055,"sa":0.3918},{"date":"2023-04-11","o":3383.15,"h":3383.15,"l":3323.31,"c":3325.65,"v":7569.0,"dr":-0.0142,"sa":0.3921},{"date":"2023-04-12","o":3335.48,"h":3355.48,"l":3301.31,"c":3308.31,"v":5124.0,"dr":-0.0052,"sa":0.3922},{"date":"2023-04-13","o":3318.31,"h":3350.65,"l":3307.65,"c":3345.48,"v":2415.0,"dr":0.0112,"sa":0.392},{"date":"2023-04-14","o":3351.31,"h":3354.15,"l":3316.65,"c":3335.81,"v":13140.0,"dr":-0.0029,"sa":0.3917},{"date":"2023-04-17","o":3335.98,"h":3408.98,"l":3335.98,"c":3395.48,"v":4158.0,"dr":0.0179,"sa":0.3917},{"date":"2023-04-18","o":3419.31,"h":3543.31,"l":3418.15,"c":3539.48,"v":13197.0,"dr":0.0424,"sa":0.3936},{"date":"2023-04-19","o":3599.98,"h":3631.15,"l":3563.15,"c":3590.15,"v":15489.0,"dr":0.0143,"sa":0.3937},{"date":"2023-04-20","o":3590.31,"h":3664.98,"l":3547.98,"c":3663.15,"v":8760.0,"dr":0.0203,"sa":0.3941},{"date":"2023-04-21","o":3666.65,"h":3846.64,"l":3666.65,"c":3830.64,"v":14604.0,"dr":0.0457,"sa":0.3956},{"date":"2023-04-24","o":3829.98,"h":3937.31,"l":3767.64,"c":3928.31,"v":49272.0,"dr":0.0255,"sa":0.3961},{"date":"2023-04-25","o":3928.98,"h":4100.64,"l":3918.81,"c":3924.64,"v":33279.0,"dr":-0.0009,"sa":0.3961},{"date":"2023-04-26","o":3955.98,"h":3955.98,"l":3799.64,"c":3933.48,"v":23043.0,"dr":0.0023,"sa":0.3954},{"date":"2023-04-27","o":3916.64,"h":3916.64,"l":3822.81,"c":3832.64,"v":7329.0,"dr":-0.0256,"sa":0.3964},{"date":"2023-04-28","o":3904.81,"h":3904.81,"l":3769.14,"c":3805.64,"v":11754.0,"dr":-0.007,"sa":0.396},{"date":"2023-05-02","o":3799.98,"h":3869.98,"l":3790.31,"c":3853.48,"v":16680.0,"dr":0.0126,"sa":0.3955},{"date":"2023-05-03","o":3926.81,"h":3926.81,"l":3742.14,"c":3753.31,"v":6111.0,"dr":-0.026,"sa":0.3963},{"date":"2023-05-04","o":3782.81,"h":3783.81,"l":3731.81,"c":3756.64,"v":9951.0,"dr":0.0009,"sa":0.3947},{"date":"2023-05-05","o":3766.64,"h":3851.98,"l":3756.31,"c":3848.81,"v":35847.0,"dr":0.0245,"sa":0.3935},{"date":"2023-05-08","o":3879.14,"h":3889.14,"l":3817.31,"c":3880.98,"v":49776.0,"dr":0.0084,"sa":0.3935},{"date":"2023-05-09","o":3880.98,"h":3889.81,"l":3834.14,"c":3844.14,"v":41349.0,"dr":-0.0095,"sa":0.3937},{"date":"2023-05-10","o":3850.14,"h":3850.14,"l":3777.31,"c":3815.64,"v":17922.0,"dr":-0.0074,"sa":0.3938},{"date":"2023-05-11","o":3816.64,"h":3871.31,"l":3808.14,"c":3855.64,"v":33093.0,"dr":0.0105,"sa":0.3925},{"date":"2023-05-12","o":3884.48,"h":3988.31,"l":3862.81,"c":3983.31,"v":6495.0,"dr":0.0331,"sa":0.3935},{"date":"2023-05-15","o":3966.81,"h":4007.98,"l":3937.48,"c":3985.81,"v":12597.0,"dr":0.0006,"sa":0.3931},{"date":"2023-05-16","o":3987.98,"h":4054.48,"l":3976.64,"c":4020.31,"v":21615.0,"dr":0.0087,"sa":0.3931},{"date":"2023-05-17","o":4033.31,"h":4033.31,"l":3984.64,"c":4018.48,"v":11292.0,"dr":-0.0005,"sa":0.393},{"date":"2023-05-18","o":4097.98,"h":4173.31,"l":4058.64,"c":4164.98,"v":22746.0,"dr":0.0365,"sa":0.3943},{"date":"2023-05-19","o":4157.31,"h":4157.31,"l":4098.81,"c":4111.31,"v":34368.0,"dr":-0.0129,"sa":0.3945},{"date":"2023-05-22","o":4111.31,"h":4111.31,"l":4044.48,"c":4075.98,"v":26256.0,"dr":-0.0086,"sa":0.3947},{"date":"2023-05-23","o":4075.98,"h":4081.31,"l":4033.81,"c":4059.81,"v":11517.0,"dr":-0.004,"sa":0.3947},{"date":"2023-05-24","o":4061.64,"h":4066.31,"l":4010.98,"c":4039.98,"v":7467.0,"dr":-0.0049,"sa":0.3947},{"date":"2023-05-29","o":4039.98,"h":4299.97,"l":3892.98,"c":4196.31,"v":2658.0,"dr":0.0387,"sa":0.3958},{"date":"2023-05-30","o":4059.98,"h":4062.81,"l":3941.14,"c":3959.31,"v":6228.0,"dr":-0.0565,"sa":0.4004},{"date":"2023-05-31","o":3957.48,"h":4005.81,"l":3913.64,"c":3998.31,"v":7707.0,"dr":0.0099,"sa":0.4001},{"date":"2023-06-01","o":3999.98,"h":4069.81,"l":3973.81,"c":4062.48,"v":25413.0,"dr":0.016,"sa":0.4003},{"date":"2023-06-02","o":4051.98,"h":4110.64,"l":4034.98,"c":4099.98,"v":15075.0,"dr":0.0092,"sa":0.3416},{"date":"2023-06-05","o":4116.64,"h":4183.31,"l":4099.98,"c":4133.64,"v":5595.0,"dr":0.0082,"sa":0.3416},{"date":"2023-06-06","o":4183.14,"h":4183.14,"l":4076.81,"c":4108.98,"v":21900.0,"dr":-0.006,"sa":0.341},{"date":"2023-06-07","o":4099.98,"h":4144.64,"l":4087.48,"c":4124.98,"v":11526.0,"dr":0.0039,"sa":0.3404},{"date":"2023-06-08","o":4124.98,"h":4226.48,"l":4111.64,"c":4217.31,"v":7506.0,"dr":0.0224,"sa":0.3406},{"date":"2023-06-09","o":4235.81,"h":4267.31,"l":4210.81,"c":4256.31,"v":6402.0,"dr":0.0092,"sa":0.3406},{"date":"2023-06-12","o":4238.31,"h":4297.31,"l":4233.31,"c":4285.97,"v":23025.0,"dr":0.007,"sa":0.3405},{"date":"2023-06-13","o":4315.47,"h":4331.14,"l":4289.97,"c":4303.31,"v":10497.0,"dr":0.004,"sa":0.3402},{"date":"2023-06-14","o":4310.81,"h":4385.97,"l":4310.81,"c":4369.81,"v":39522.0,"dr":0.0155,"sa":0.3391},{"date":"2023-06-15","o":4433.31,"h":4440.64,"l":4401.47,"c":4435.47,"v":6459.0,"dr":0.015,"sa":0.3393},{"date":"2023-06-16","o":4439.97,"h":4445.97,"l":4369.31,"c":4384.97,"v":9984.0,"dr":-0.0114,"sa":0.339},{"date":"2023-06-21","o":4383.64,"h":4383.64,"l":4301.97,"c":4346.47,"v":10314.0,"dr":-0.0088,"sa":0.3392},{"date":"2023-06-22","o":4399.97,"h":4435.31,"l":4372.47,"c":4427.64,"v":9453.0,"dr":0.0187,"sa":0.3391},{"date":"2023-06-23","o":4436.64,"h":4486.97,"l":4415.97,"c":4471.97,"v":11880.0,"dr":0.01,"sa":0.3389},{"date":"2023-06-26","o":4499.97,"h":4499.97,"l":4374.97,"c":4400.97,"v":12024.0,"dr":-0.0159,"sa":0.3378},{"date":"2023-06-27","o":4446.31,"h":4446.31,"l":4367.31,"c":4368.47,"v":5604.0,"dr":-0.0074,"sa":0.336},{"date":"2023-06-28","o":4368.64,"h":4426.64,"l":4346.64,"c":4355.31,"v":23694.0,"dr":-0.003,"sa":0.3346},{"date":"2023-06-29","o":4336.64,"h":4369.31,"l":4308.97,"c":4334.81,"v":21183.0,"dr":-0.0047,"sa":0.3347},{"date":"2023-06-30","o":4373.31,"h":4477.47,"l":4373.31,"c":4475.31,"v":14022.0,"dr":0.0324,"sa":0.3356},{"date":"2023-07-03","o":4533.31,"h":4533.31,"l":4363.14,"c":4460.64,"v":4299.0,"dr":-0.0033,"sa":0.335},{"date":"2023-07-04","o":4450.31,"h":4683.47,"l":4368.14,"c":4409.31,"v":15378.0,"dr":-0.0115,"sa":0.3354},{"date":"2023-07-05","o":4466.64,"h":4498.14,"l":4451.64,"c":4484.31,"v":20334.0,"dr":0.017,"sa":0.3345},{"date":"2023-07-06","o":4518.31,"h":4518.64,"l":4481.31,"c":4496.97,"v":8307.0,"dr":0.0028,"sa":0.3339},{"date":"2023-07-07","o":4505.64,"h":4505.64,"l":4404.97,"c":4406.97,"v":5145.0,"dr":-0.02,"sa":0.3348},{"date":"2023-07-10","o":4474.64,"h":4483.81,"l":4412.97,"c":4426.64,"v":6714.0,"dr":0.0045,"sa":0.3334},{"date":"2023-07-11","o":4426.64,"h":4433.64,"l":4403.64,"c":4416.64,"v":11529.0,"dr":-0.0023,"sa":0.3334},{"date":"2023-07-12","o":4430.64,"h":4469.97,"l":4430.64,"c":4437.64,"v":7674.0,"dr":0.0048,"sa":0.3334},{"date":"2023-07-13","o":4445.31,"h":4516.64,"l":4426.64,"c":4510.81,"v":6978.0,"dr":0.0165,"sa":0.3336},{"date":"2023-07-14","o":4533.31,"h":4646.64,"l":4517.81,"c":4633.97,"v":19497.0,"dr":0.0273,"sa":0.3343},{"date":"2023-07-17","o":4652.47,"h":4652.47,"l":4579.47,"c":4593.47,"v":6384.0,"dr":-0.0087,"sa":0.321},{"date":"2023-07-18","o":4644.47,"h":4644.81,"l":4503.97,"c":4526.97,"v":9717.0,"dr":-0.0145,"sa":0.3214},{"date":"2023-07-19","o":4566.64,"h":4566.64,"l":4495.14,"c":4532.81,"v":2733.0,"dr":0.0013,"sa":0.321},{"date":"2023-07-20","o":4613.31,"h":4653.31,"l":4570.64,"c":4638.81,"v":18789.0,"dr":0.0234,"sa":0.3165},{"date":"2023-07-21","o":4706.64,"h":4718.97,"l":4651.31,"c":4715.47,"v":12441.0,"dr":0.0165,"sa":0.3162},{"date":"2023-07-24","o":4733.31,"h":4747.31,"l":4677.64,"c":4739.14,"v":10923.0,"dr":0.005,"sa":0.3159},{"date":"2023-07-25","o":4756.64,"h":4803.81,"l":4726.64,"c":4793.81,"v":9924.0,"dr":0.0115,"sa":0.3145},{"date":"2023-07-26","o":4815.31,"h":4872.64,"l":4788.64,"c":4813.14,"v":3645.0,"dr":0.004,"sa":0.3145},{"date":"2023-07-27","o":4836.64,"h":4881.64,"l":4666.64,"c":4763.14,"v":19845.0,"dr":-0.0104,"sa":0.3128},{"date":"2023-07-28","o":4773.47,"h":4889.97,"l":4773.47,"c":4855.8,"v":19623.0,"dr":0.0195,"sa":0.3126},{"date":"2023-07-31","o":4861.3,"h":4906.8,"l":4843.3,"c":4897.3,"v":7773.0,"dr":0.0085,"sa":0.3126},{"date":"2023-08-01","o":4902.64,"h":4973.3,"l":4902.64,"c":4956.14,"v":18402.0,"dr":0.012,"sa":0.3122},{"date":"2023-08-02","o":4969.97,"h":5045.47,"l":4969.97,"c":5019.64,"v":15192.0,"dr":0.0128,"sa":0.3118},{"date":"2023-08-03","o":8709.0,"h":8744.0,"l":8600.0,"c":8735.0,"v":16184.0,"dr":0.7402,"sa":0.7963},{"date":"2023-08-04","o":5133.3,"h":5202.14,"l":5129.97,"c":5147.8,"v":16380.0,"dr":-0.4107,"sa":0.8981},{"date":"2023-08-07","o":5198.64,"h":5338.64,"l":5197.3,"c":5320.14,"v":21819.0,"dr":0.0335,"sa":0.8985},{"date":"2023-08-08","o":5390.63,"h":5422.13,"l":5321.64,"c":5332.8,"v":27867.0,"dr":0.0024,"sa":0.8959},{"date":"2023-08-09","o":5366.64,"h":5400.13,"l":5266.64,"c":5292.64,"v":16050.0,"dr":-0.0075,"sa":0.8955},{"date":"2023-08-10","o":5329.3,"h":5381.13,"l":5314.14,"c":5322.3,"v":18183.0,"dr":0.0056,"sa":0.8946},{"date":"2023-08-11","o":5333.3,"h":5426.63,"l":5324.97,"c":5379.47,"v":37506.0,"dr":0.0107,"sa":0.8922},{"date":"2023-08-14","o":5899.97,"h":5899.97,"l":5712.63,"c":5811.63,"v":20043.0,"dr":0.0803,"sa":0.8948},{"date":"2023-08-15","o":5833.3,"h":6225.96,"l":5833.3,"c":6207.3,"v":47724.0,"dr":0.0681,"sa":0.8966},{"date":"2023-08-16","o":6332.96,"h":6398.63,"l":6267.13,"c":6398.63,"v":22548.0,"dr":0.0308,"sa":0.8967},{"date":"2023-08-17","o":6457.46,"h":6497.13,"l":6351.96,"c":6453.46,"v":48366.0,"dr":0.0086,"sa":0.8961},{"date":"2023-08-18","o":6565.29,"h":6613.96,"l":6441.96,"c":6557.13,"v":39603.0,"dr":0.0161,"sa":0.8958},{"date":"2023-08-22","o":6556.96,"h":6556.96,"l":6442.8,"c":6501.63,"v":21387.0,"dr":-0.0085,"sa":0.8959},{"date":"2023-08-23","o":6542.63,"h":6574.63,"l":6497.96,"c":6567.46,"v":7368.0,"dr":0.0101,"sa":0.8959},{"date":"2023-08-24","o":6586.63,"h":6679.79,"l":6586.63,"c":6639.46,"v":13266.0,"dr":0.011,"sa":0.8959},{"date":"2023-08-25","o":6666.63,"h":6778.29,"l":6655.29,"c":6764.79,"v":24339.0,"dr":0.0189,"sa":0.8959},{"date":"2023-08-28","o":6825.46,"h":6953.79,"l":6786.63,"c":6934.46,"v":14886.0,"dr":0.0251,"sa":0.8961},{"date":"2023-08-29","o":6999.96,"h":7149.79,"l":6999.96,"c":7135.12,"v":20424.0,"dr":0.0289,"sa":0.8956},{"date":"2023-08-30","o":7135.12,"h":7254.79,"l":7041.96,"c":7169.79,"v":64671.0,"dr":0.0049,"sa":0.8956},{"date":"2023-08-31","o":7243.62,"h":7245.96,"l":7008.63,"c":7037.46,"v":104452.0,"dr":-0.0185,"sa":0.8957},{"date":"2023-09-01","o":7065.96,"h":7065.96,"l":6841.96,"c":6891.29,"v":26370.0,"dr":-0.0208,"sa":0.8961},{"date":"2023-09-04","o":6999.96,"h":7331.29,"l":6699.96,"c":6974.46,"v":8175.0,"dr":0.0121,"sa":0.8954},{"date":"2023-09-05","o":6923.96,"h":6926.63,"l":6717.96,"c":6772.29,"v":84184.0,"dr":-0.029,"sa":0.896},{"date":"2023-09-06","o":6833.29,"h":6930.96,"l":6805.29,"c":6824.79,"v":25488.0,"dr":0.0078,"sa":0.896},{"date":"2023-09-07","o":6919.96,"h":6920.63,"l":6683.46,"c":6706.46,"v":33966.0,"dr":-0.0173,"sa":0.8962},{"date":"2023-09-08","o":6710.29,"h":6751.46,"l":6663.46,"c":6741.29,"v":26178.0,"dr":0.0052,"sa":0.8951},{"date":"2023-09-11","o":6747.96,"h":6781.63,"l":6649.63,"c":6716.13,"v":34380.0,"dr":-0.0037,"sa":0.8951},{"date":"2023-09-12","o":6687.63,"h":6779.79,"l":6687.63,"c":6771.13,"v":36966.0,"dr":0.0082,"sa":0.8951},{"date":"2023-09-13","o":6771.63,"h":6840.46,"l":6762.79,"c":6773.79,"v":10986.0,"dr":0.0004,"sa":0.8951},{"date":"2023-09-14","o":6999.63,"h":6999.63,"l":6763.13,"c":6815.13,"v":17112.0,"dr":0.0061,"sa":0.8951},{"date":"2023-09-15","o":6794.96,"h":6822.46,"l":6721.96,"c":6737.79,"v":44157.0,"dr":-0.0113,"sa":0.8941},{"date":"2023-09-18","o":6745.96,"h":6759.96,"l":6657.29,"c":6672.79,"v":26748.0,"dr":-0.0096,"sa":0.8942},{"date":"2023-09-19","o":6672.79,"h":6700.79,"l":6630.63,"c":6689.13,"v":12699.0,"dr":0.0024,"sa":0.8942},{"date":"2023-09-20","o":6999.79,"h":6999.79,"l":6651.96,"c":6755.29,"v":21252.0,"dr":0.0099,"sa":0.8942},{"date":"2023-09-21","o":6835.96,"h":6850.13,"l":6729.96,"c":6736.29,"v":44061.0,"dr":-0.0028,"sa":0.8941},{"date":"2023-09-22","o":6749.96,"h":6814.46,"l":6749.96,"c":6807.29,"v":33408.0,"dr":0.0105,"sa":0.8942},{"date":"2023-09-25","o":6794.13,"h":6895.96,"l":6774.29,"c":6879.96,"v":21417.0,"dr":0.0107,"sa":0.8938},{"date":"2023-09-26","o":6994.13,"h":7053.29,"l":6885.29,"c":6988.96,"v":44994.0,"dr":0.0158,"sa":0.8939},{"date":"2023-09-27","o":7004.79,"h":7097.96,"l":6903.63,"c":7076.79,"v":24282.0,"dr":0.0126,"sa":0.8936},{"date":"2023-09-28","o":7369.96,"h":7399.96,"l":7134.46,"c":7390.12,"v":107329.0,"dr":0.0443,"sa":0.8942},{"date":"2023-09-29","o":7406.29,"h":7473.29,"l":7159.29,"c":7296.46,"v":35754.0,"dr":-0.0127,"sa":0.8944},{"date":"2023-10-02","o":7283.12,"h":7438.62,"l":7239.62,"c":7394.79,"v":21771.0,"dr":0.0135,"sa":0.8942},{"date":"2023-10-03","o":7433.29,"h":7702.95,"l":7333.46,"c":7622.96,"v":26079.0,"dr":0.0309,"sa":0.8943},{"date":"2023-10-04","o":7683.29,"h":8091.95,"l":7666.62,"c":8096.62,"v":68619.0,"dr":0.0621,"sa":0.896},{"date":"2023-10-05","o":8099.95,"h":8320.62,"l":7833.29,"c":7879.29,"v":47889.0,"dr":-0.0268,"sa":0.8957},{"date":"2023-10-06","o":7683.62,"h":7773.29,"l":7467.29,"c":7474.62,"v":63216.0,"dr":-0.0514,"sa":0.8976},{"date":"2023-10-09","o":7499.96,"h":7756.62,"l":7427.29,"c":7614.62,"v":26223.0,"dr":0.0187,"sa":0.8974},{"date":"2023-10-10","o":7699.95,"h":8625.12,"l":7633.29,"c":8400.12,"v":33471.0,"dr":0.1032,"sa":0.9025},{"date":"2023-10-11","o":8733.28,"h":8733.28,"l":7831.62,"c":8165.95,"v":53538.0,"dr":-0.0279,"sa":0.9029},{"date":"2023-10-12","o":8333.28,"h":8597.78,"l":8165.95,"c":8387.78,"v":84486.0,"dr":0.0272,"sa":0.9031},{"date":"2023-10-17","o":8699.78,"h":8941.78,"l":8387.95,"c":8543.28,"v":36552.0,"dr":0.0185,"sa":0.9031},{"date":"2023-10-18","o":8913.45,"h":8924.95,"l":8505.28,"c":8505.28,"v":38793.0,"dr":-0.0044,"sa":0.9032},{"date":"2023-10-19","o":8880.45,"h":8880.45,"l":8426.28,"c":8426.28,"v":63279.0,"dr":-0.0093,"sa":0.9028},{"date":"2023-10-20","o":8633.28,"h":9099.61,"l":8616.28,"c":9153.95,"v":180601.0,"dr":0.0864,"sa":0.9063},{"date":"2023-10-23","o":8766.62,"h":8943.78,"l":7699.95,"c":8517.95,"v":27498.0,"dr":-0.0695,"sa":0.9094},{"date":"2023-10-24","o":8599.95,"h":8599.95,"l":7829.29,"c":8041.29,"v":14040.0,"dr":-0.056,"sa":0.9114},{"date":"2023-10-25","o":8166.62,"h":8250.95,"l":7511.12,"c":7958.95,"v":13431.0,"dr":-0.0102,"sa":0.9113},{"date":"2023-10-26","o":7933.29,"h":8282.28,"l":7683.12,"c":7925.12,"v":7872.0,"dr":-0.0043,"sa":0.9112},{"date":"2023-10-27","o":7924.95,"h":7925.29,"l":7400.29,"c":7421.96,"v":9798.0,"dr":-0.0635,"sa":0.9139},{"date":"2023-10-30","o":7349.96,"h":7795.29,"l":7349.96,"c":7699.79,"v":38397.0,"dr":0.0374,"sa":0.9144},{"date":"2023-10-31","o":7433.29,"h":8087.79,"l":7433.29,"c":7920.29,"v":13140.0,"dr":0.0286,"sa":0.9146},{"date":"2023-11-01","o":7816.62,"h":8113.79,"l":7737.62,"c":8066.29,"v":20397.0,"dr":0.0184,"sa":0.9146},{"date":"2023-11-02","o":8199.62,"h":8284.95,"l":7833.45,"c":8110.29,"v":18777.0,"dr":0.0055,"sa":0.9143},{"date":"2023-11-03","o":8113.29,"h":8166.62,"l":7923.95,"c":7972.95,"v":27972.0,"dr":-0.0169,"sa":0.9146},{"date":"2023-11-07","o":7999.95,"h":8299.95,"l":7848.95,"c":7927.12,"v":13785.0,"dr":-0.0057,"sa":0.9147},{"date":"2023-11-08","o":7999.95,"h":8081.62,"l":7666.62,"c":7676.45,"v":15741.0,"dr":-0.0316,"sa":0.9154},{"date":"2023-11-09","o":7666.62,"h":7922.45,"l":7559.96,"c":7905.79,"v":13923.0,"dr":0.0299,"sa":0.9158},{"date":"2023-11-10","o":7905.79,"h":8219.95,"l":7666.79,"c":8095.45,"v":24252.0,"dr":0.024,"sa":0.9156},{"date":"2023-11-13","o":8143.29,"h":8665.62,"l":8099.95,"c":8210.79,"v":23442.0,"dr":0.0142,"sa":0.9155},{"date":"2023-11-14","o":8496.45,"h":8496.45,"l":7834.95,"c":8127.95,"v":16713.0,"dr":-0.0101,"sa":0.9157},{"date":"2023-11-15","o":7999.95,"h":8325.45,"l":7999.95,"c":8239.62,"v":54039.0,"dr":0.0137,"sa":0.9156},{"date":"2023-11-16","o":7916.62,"h":7916.62,"l":7509.96,"c":7527.46,"v":48102.0,"dr":-0.0864,"sa":0.9203},{"date":"2023-11-17","o":7733.29,"h":7999.95,"l":7370.62,"c":7581.79,"v":98776.0,"dr":0.0072,"sa":0.9203},{"date":"2023-11-21","o":7966.62,"h":7966.62,"l":7166.62,"c":7652.29,"v":24120.0,"dr":0.0093,"sa":0.9199},{"date":"2023-11-22","o":7832.95,"h":8333.28,"l":7493.62,"c":7993.29,"v":37437.0,"dr":0.0446,"sa":0.9204},{"date":"2023-11-23","o":7833.62,"h":8499.95,"l":7833.62,"c":8275.95,"v":8391.0,"dr":0.0354,"sa":0.9208},{"date":"2023-11-24","o":8366.62,"h":8449.95,"l":7199.96,"c":7742.12,"v":29268.0,"dr":-0.0645,"sa":0.9231},{"date":"2023-11-27","o":7746.62,"h":8333.28,"l":7155.12,"c":7561.62,"v":41622.0,"dr":-0.0233,"sa":0.9192},{"date":"2023-11-28","o":7266.62,"h":7582.96,"l":7008.63,"c":7456.62,"v":33432.0,"dr":-0.0139,"sa":0.9193},{"date":"2023-11-29","o":7666.62,"h":7932.95,"l":7083.79,"c":7131.96,"v":31344.0,"dr":-0.0435,"sa":0.9202},{"date":"2023-11-30","o":7116.62,"h":7319.96,"l":6896.29,"c":7268.29,"v":25416.0,"dr":0.0191,"sa":0.9203},{"date":"2023-12-01","o":7319.96,"h":7766.29,"l":7236.62,"c":7683.29,"v":23406.0,"dr":0.0571,"sa":0.9218},{"date":"2023-12-04","o":7733.29,"h":7940.29,"l":7466.62,"c":7611.12,"v":23712.0,"dr":-0.0094,"sa":0.9217},{"date":"2023-12-05","o":7733.29,"h":7883.29,"l":7437.12,"c":7799.95,"v":38049.0,"dr":0.0248,"sa":0.9219},{"date":"2023-12-06","o":7933.29,"h":8166.62,"l":7700.12,"c":8153.95,"v":19776.0,"dr":0.0454,"sa":0.9226},{"date":"2023-12-07","o":8332.28,"h":8766.62,"l":7949.95,"c":8433.28,"v":60882.0,"dr":0.0343,"sa":0.9223},{"date":"2023-12-11","o":8666.62,"h":8666.62,"l":8033.29,"c":8346.78,"v":33069.0,"dr":-0.0103,"sa":0.9225},{"date":"2023-12-12","o":8419.95,"h":8733.28,"l":8358.28,"c":8666.62,"v":39927.0,"dr":0.0383,"sa":0.923},{"date":"2023-12-13","o":8833.28,"h":9499.94,"l":8099.95,"c":8585.78,"v":18120.0,"dr":-0.0093,"sa":0.923},{"date":"2023-12-14","o":8600.28,"h":8666.62,"l":8333.28,"c":8561.95,"v":21018.0,"dr":-0.0028,"sa":0.9229},{"date":"2023-12-15","o":8633.28,"h":8699.95,"l":8316.78,"c":8449.12,"v":21858.0,"dr":-0.0132,"sa":0.9231},{"date":"2023-12-18","o":8499.95,"h":8533.28,"l":8041.45,"c":8132.29,"v":29127.0,"dr":-0.0375,"sa":0.924},{"date":"2023-12-19","o":7999.95,"h":8386.12,"l":7879.79,"c":8164.29,"v":53316.0,"dr":0.0039,"sa":0.9238},{"date":"2023-12-20","o":8490.78,"h":8490.78,"l":8074.45,"c":8096.79,"v":39879.0,"dr":-0.0083,"sa":0.9236},{"date":"2023-12-21","o":8096.79,"h":8266.62,"l":7733.29,"c":8167.45,"v":40149.0,"dr":0.0087,"sa":0.9235},{"date":"2023-12-22","o":8266.62,"h":8333.28,"l":8139.95,"c":8213.45,"v":44400.0,"dr":0.0056,"sa":0.9234},{"date":"2023-12-26","o":8399.95,"h":8499.95,"l":7761.45,"c":7843.62,"v":86527.0,"dr":-0.045,"sa":0.9248},{"date":"2023-12-27","o":7883.29,"h":7904.95,"l":7333.29,"c":8264.28,"v":44718.0,"dr":0.0536,"sa":0.9256},{"date":"2023-12-28","o":7753.29,"h":8317.45,"l":7529.96,"c":8209.62,"v":46242.0,"dr":-0.0066,"sa":0.9256},{"date":"2023-12-29","o":8333.28,"h":8633.28,"l":8176.29,"c":8544.95,"v":27060.0,"dr":0.0408,"sa":0.9262},{"date":"2024-01-02","o":8633.28,"h":8833.28,"l":8333.28,"c":8773.45,"v":28821.0,"dr":0.0267,"sa":0.9263},{"date":"2024-01-03","o":8823.28,"h":9299.95,"l":8763.28,"c":9256.61,"v":36849.0,"dr":0.0551,"sa":0.9273},{"date":"2024-01-04","o":9256.61,"h":9578.44,"l":9233.28,"c":9533.94,"v":38007.0,"dr":0.03,"sa":0.9276},{"date":"2024-01-05","o":9533.61,"h":9976.77,"l":9419.61,"c":9897.11,"v":41691.0,"dr":0.0381,"sa":0.9279},{"date":"2024-01-08","o":9999.94,"h":10560.4,"l":9366.61,"c":10567.44,"v":33459.0,"dr":0.0677,"sa":0.9295},{"date":"2024-01-09","o":10515.94,"h":11049.8,"l":10480.6,"c":10568.27,"v":80001.0,"dr":0.0001,"sa":0.9295},{"date":"2024-01-10","o":10633.27,"h":10999.9,"l":10498.1,"c":10611.94,"v":41784.0,"dr":0.0041,"sa":0.9295},{"date":"2024-01-11","o":10799.94,"h":10996.9,"l":10169.9,"c":10199.27,"v":40938.0,"dr":-0.0389,"sa":0.9303},{"date":"2024-01-12","o":10199.27,"h":10455.4,"l":9962.94,"c":10133.94,"v":8.0,"dr":-0.0064,"sa":0.9298},{"date":"2024-01-15","o":10133.94,"h":10539.3,"l":10000.3,"c":10334.94,"v":6639.0,"dr":0.0198,"sa":0.9297},{"date":"2024-01-16","o":10433.27,"h":10998.3,"l":10363.3,"c":10878.77,"v":21936.0,"dr":0.0526,"sa":0.9309},{"date":"2024-01-17","o":10878.94,"h":11570.9,"l":10733.3,"c":11397.6,"v":25509.0,"dr":0.0477,"sa":0.9317},{"date":"2024-01-18","o":11666.6,"h":11807.3,"l":11325.3,"c":11602.1,"v":17793.0,"dr":0.0179,"sa":0.9309},{"date":"2024-01-19","o":11962.93,"h":11963.3,"l":11438.9,"c":11803.76,"v":12240.0,"dr":0.0174,"sa":0.9309},{"date":"2024-01-22","o":11803.76,"h":12000.8,"l":11623.4,"c":11800.1,"v":31578.0,"dr":-0.0003,"sa":0.9308},{"date":"2024-01-23","o":11819.93,"h":12051.9,"l":11533.3,"c":11606.6,"v":19257.0,"dr":-0.0164,"sa":0.9311},{"date":"2024-01-24","o":12006.0,"h":12006.0,"l":11500.0,"c":11644.5,"v":5431.0,"dr":0.0033,"sa":0.9311},{"date":"2024-01-25","o":11620.0,"h":12105.0,"l":11500.0,"c":11535.0,"v":4600.0,"dr":-0.0094,"sa":0.9308},{"date":"2024-01-26","o":11700.0,"h":11741.5,"l":11176.5,"c":11292.5,"v":13612.0,"dr":-0.021,"sa":0.9311},{"date":"2024-01-29","o":11300.0,"h":11578.5,"l":11295.5,"c":11551.0,"v":20307.0,"dr":0.0229,"sa":0.9294},{"date":"2024-01-30","o":11550.0,"h":11705.0,"l":11228.5,"c":11647.0,"v":33700.0,"dr":0.0083,"sa":0.9293},{"date":"2024-01-31","o":11701.0,"h":11960.0,"l":11260.0,"c":11420.0,"v":103495.0,"dr":-0.0195,"sa":0.9293},{"date":"2024-02-01","o":11400.0,"h":12039.5,"l":11193.0,"c":12004.0,"v":30970.0,"dr":0.0511,"sa":0.9302},{"date":"2024-02-02","o":11990.0,"h":12380.0,"l":11903.0,"c":12035.0,"v":37084.0,"dr":0.0026,"sa":0.9301},{"date":"2024-02-06","o":12131.0,"h":12173.0,"l":11765.0,"c":11795.5,"v":32276.0,"dr":-0.0199,"sa":0.9305},{"date":"2024-02-07","o":11949.0,"h":12125.0,"l":11814.0,"c":11899.5,"v":83319.0,"dr":0.0088,"sa":0.9305},{"date":"2024-02-08","o":11990.0,"h":12086.0,"l":11714.5,"c":11731.5,"v":57765.0,"dr":-0.0141,"sa":0.9307},{"date":"2024-02-09","o":11758.0,"h":11899.5,"l":11500.5,"c":11555.0,"v":61864.0,"dr":-0.015,"sa":0.9307},{"date":"2024-02-14","o":11555.0,"h":11617.5,"l":10893.0,"c":11000.0,"v":24895.0,"dr":-0.048,"sa":0.9324},{"date":"2024-02-15","o":11029.5,"h":11315.0,"l":10796.0,"c":10891.0,"v":30042.0,"dr":-0.0099,"sa":0.9325},{"date":"2024-02-16","o":10891.0,"h":11075.0,"l":10384.0,"c":10555.0,"v":15077.0,"dr":-0.0309,"sa":0.9331},{"date":"2024-02-19","o":10963.0,"h":10963.0,"l":9805.0,"c":10593.0,"v":7906.0,"dr":0.0036,"sa":0.9328},{"date":"2024-02-20","o":10850.0,"h":11567.0,"l":10822.5,"c":11096.5,"v":80076.0,"dr":0.0475,"sa":0.9336},{"date":"2024-02-21","o":11096.5,"h":11191.5,"l":10725.0,"c":10734.5,"v":21961.0,"dr":-0.0326,"sa":0.9344},{"date":"2024-02-22","o":10764.0,"h":10965.0,"l":10471.0,"c":10654.5,"v":11249.0,"dr":-0.0075,"sa":0.9345},{"date":"2024-02-23","o":10897.5,"h":10950.0,"l":10564.5,"c":10950.0,"v":14763.0,"dr":0.0277,"sa":0.9346},{"date":"2024-02-26","o":3617.0,"h":4375.0,"l":3385.0,"c":3620.5,"v":69782.0,"dr":-0.6694,"sa":1.1535},{"date":"2024-02-27","o":3733.5,"h":3733.5,"l":3576.5,"c":3613.0,"v":36935.0,"dr":-0.0021,"sa":1.1535},{"date":"2024-02-28","o":3600.0,"h":3705.0,"l":3524.0,"c":3528.5,"v":48341.0,"dr":-0.0234,"sa":1.1538},{"date":"2024-02-29","o":3550.0,"h":3609.0,"l":3476.0,"c":3500.5,"v":47054.0,"dr":-0.0079,"sa":1.1539},{"date":"2024-03-01","o":3485.0,"h":3587.0,"l":3448.0,"c":3550.0,"v":62978.0,"dr":0.0141,"sa":1.1538},{"date":"2024-03-04","o":3550.0,"h":3550.0,"l":3421.5,"c":3486.5,"v":119684.0,"dr":-0.0179,"sa":1.154},{"date":"2024-03-05","o":3490.0,"h":3560.5,"l":3468.5,"c":3498.0,"v":69320.0,"dr":0.0033,"sa":1.1538},{"date":"2024-03-06","o":3515.0,"h":3556.5,"l":3370.5,"c":3413.0,"v":41881.0,"dr":-0.0243,"sa":1.1539},{"date":"2024-03-07","o":3420.0,"h":3485.0,"l":3415.0,"c":3446.0,"v":43915.0,"dr":0.0097,"sa":1.1539},{"date":"2024-03-08","o":3279.0,"h":3507.5,"l":3279.0,"c":3473.0,"v":32375.0,"dr":0.0078,"sa":1.1537},{"date":"2024-03-11","o":3400.0,"h":3504.5,"l":3400.0,"c":3429.0,"v":83249.0,"dr":-0.0127,"sa":1.1538},{"date":"2024-03-12","o":3430.0,"h":3769.0,"l":3430.0,"c":3668.5,"v":77099.0,"dr":0.0698,"sa":1.1556},{"date":"2024-03-13","o":3495.5,"h":3719.0,"l":3495.5,"c":3568.5,"v":12718.0,"dr":-0.0273,"sa":1.156},{"date":"2024-03-14","o":3557.0,"h":3618.0,"l":3557.0,"c":3598.0,"v":20465.0,"dr":0.0083,"sa":1.156},{"date":"2024-03-15","o":3560.0,"h":3636.0,"l":3549.5,"c":3618.5,"v":20625.0,"dr":0.0057,"sa":1.156},{"date":"2024-03-18","o":3618.0,"h":3648.5,"l":3581.0,"c":3627.0,"v":27645.0,"dr":0.0023,"sa":1.1559},{"date":"2024-03-19","o":3627.0,"h":3676.0,"l":3604.0,"c":3658.5,"v":22647.0,"dr":0.0087,"sa":1.1559},{"date":"2024-03-20","o":3660.0,"h":3740.0,"l":3660.0,"c":3737.5,"v":17119.0,"dr":0.0216,"sa":1.156},{"date":"2024-03-21","o":3750.0,"h":3788.0,"l":3721.0,"c":3749.0,"v":25303.0,"dr":0.0031,"sa":1.156},{"date":"2024-03-22","o":3787.0,"h":3787.0,"l":3691.0,"c":3704.0,"v":26601.0,"dr":-0.012,"sa":1.156},{"date":"2024-03-25","o":3722.0,"h":3728.5,"l":3606.0,"c":3634.0,"v":39904.0,"dr":-0.0189,"sa":1.1563},{"date":"2024-03-26","o":3639.0,"h":3724.0,"l":3624.0,"c":3685.0,"v":35871.0,"dr":0.014,"sa":1.1562},{"date":"2024-03-27","o":3700.0,"h":3749.5,"l":3619.5,"c":3642.5,"v":16714.0,"dr":-0.0115,"sa":1.1563},{"date":"2024-04-03","o":3630.0,"h":3630.0,"l":3488.0,"c":3530.0,"v":33707.0,"dr":-0.0309,"sa":1.1567},{"date":"2024-04-04","o":3550.0,"h":3590.5,"l":3474.0,"c":3489.0,"v":66339.0,"dr":-0.0116,"sa":1.1568},{"date":"2024-04-05","o":3498.0,"h":3519.0,"l":3400.0,"c":3487.5,"v":36520.0,"dr":-0.0004,"sa":1.1568},{"date":"2024-04-08","o":3478.0,"h":3504.0,"l":3408.0,"c":3427.5,"v":106751.0,"dr":-0.0172,"sa":1.1568},{"date":"2024-04-09","o":3450.0,"h":3471.0,"l":3400.0,"c":3455.5,"v":79984.0,"dr":0.0082,"sa":1.1567},{"date":"2024-04-10","o":3465.0,"h":3537.5,"l":3431.0,"c":3536.5,"v":64683.0,"dr":0.0234,"sa":1.1565},{"date":"2024-04-11","o":3500.0,"h":3536.5,"l":3481.0,"c":3511.0,"v":46891.0,"dr":-0.0072,"sa":1.1565},{"date":"2024-04-12","o":3530.0,"h":3547.5,"l":3493.5,"c":3514.5,"v":35477.0,"dr":0.001,"sa":1.1564},{"date":"2024-04-15","o":3514.0,"h":3610.0,"l":3500.0,"c":3565.0,"v":68602.0,"dr":0.0144,"sa":1.1563},{"date":"2024-04-16","o":3600.0,"h":3628.0,"l":3557.5,"c":3585.0,"v":105898.0,"dr":0.0056,"sa":1.1561},{"date":"2024-04-17","o":3620.0,"h":3620.0,"l":3500.5,"c":3504.5,"v":20316.0,"dr":-0.0225,"sa":1.1564},{"date":"2024-04-18","o":3500.0,"h":3531.5,"l":3459.5,"c":3503.0,"v":30817.0,"dr":-0.0004,"sa":1.1563},{"date":"2024-04-19","o":3518.0,"h":3561.0,"l":3470.5,"c":3533.0,"v":12760.0,"dr":0.0086,"sa":1.1563},{"date":"2024-04-22","o":3540.0,"h":3561.0,"l":3485.5,"c":3528.0,"v":36014.0,"dr":-0.0014,"sa":1.1562},{"date":"2024-04-23","o":3503.0,"h":3529.5,"l":3416.5,"c":3447.5,"v":21356.0,"dr":-0.0228,"sa":1.1564},{"date":"2024-04-24","o":3465.0,"h":3524.5,"l":3449.0,"c":3499.5,"v":22384.0,"dr":0.0151,"sa":1.1564},{"date":"2024-04-25","o":3450.0,"h":3631.0,"l":3450.0,"c":3620.5,"v":30253.0,"dr":0.0346,"sa":1.1568},{"date":"2024-04-26","o":3568.0,"h":3664.0,"l":3568.0,"c":3628.0,"v":21226.0,"dr":0.0021,"sa":1.1568},{"date":"2024-04-29","o":3611.0,"h":3650.0,"l":3605.5,"c":3637.0,"v":10267.0,"dr":0.0025,"sa":1.1567},{"date":"2024-04-30","o":3638.5,"h":3638.5,"l":3576.5,"c":3591.0,"v":12069.0,"dr":-0.0126,"sa":1.1562},{"date":"2024-05-02","o":3500.0,"h":3714.0,"l":3500.0,"c":3710.0,"v":148867.0,"dr":0.0331,"sa":1.1565},{"date":"2024-05-03","o":3641.5,"h":3740.0,"l":3641.5,"c":3740.0,"v":87679.0,"dr":0.0081,"sa":1.1564},{"date":"2024-05-06","o":3799.0,"h":3799.0,"l":3623.5,"c":3700.0,"v":58999.0,"dr":-0.0107,"sa":1.1557},{"date":"2024-05-07","o":3690.5,"h":3752.5,"l":3656.5,"c":3707.5,"v":41649.0,"dr":0.002,"sa":1.1555},{"date":"2024-05-08","o":3710.0,"h":3710.0,"l":3606.5,"c":3620.5,"v":27617.0,"dr":-0.0235,"sa":1.1558},{"date":"2024-05-09","o":3697.0,"h":3697.0,"l":3592.5,"c":3644.5,"v":30285.0,"dr":0.0066,"sa":1.1558},{"date":"2024-05-10","o":3660.0,"h":3660.0,"l":3614.0,"c":3622.0,"v":51198.0,"dr":-0.0062,"sa":1.1555},{"date":"2024-05-13","o":3625.0,"h":3670.0,"l":3593.0,"c":3618.5,"v":26269.0,"dr":-0.001,"sa":1.1554},{"date":"2024-05-14","o":3618.5,"h":3620.0,"l":3554.5,"c":3600.5,"v":14414.0,"dr":-0.005,"sa":1.1554},{"date":"2024-05-15","o":3680.0,"h":3680.0,"l":3549.0,"c":3612.5,"v":27136.0,"dr":0.0033,"sa":1.1551},{"date":"2024-05-16","o":3793.0,"h":3930.0,"l":3793.0,"c":3923.0,"v":61684.0,"dr":0.086,"sa":1.158},{"date":"2024-05-17","o":3910.0,"h":3977.5,"l":3910.0,"c":3970.0,"v":47798.0,"dr":0.012,"sa":1.1579},{"date":"2024-05-20","o":3980.0,"h":4073.5,"l":3910.0,"c":4046.5,"v":50609.0,"dr":0.0193,"sa":1.158},{"date":"2024-05-21","o":4031.0,"h":4349.5,"l":4031.0,"c":4329.5,"v":76822.0,"dr":0.0699,"sa":1.1598},{"date":"2024-05-22","o":4435.0,"h":4575.0,"l":4356.0,"c":4538.5,"v":38493.0,"dr":0.0483,"sa":1.1606},{"date":"2024-05-23","o":4573.0,"h":4700.5,"l":4423.5,"c":4510.0,"v":96924.0,"dr":-0.0063,"sa":1.1606},{"date":"2024-05-24","o":4650.0,"h":4650.0,"l":4416.0,"c":4490.0,"v":29245.0,"dr":-0.0044,"sa":1.1603},{"date":"2024-05-27","o":4490.0,"h":4600.0,"l":4311.5,"c":4573.5,"v":11600.0,"dr":0.0186,"sa":1.1604},{"date":"2024-05-28","o":4575.0,"h":4580.0,"l":4400.0,"c":4450.0,"v":27785.0,"dr":-0.027,"sa":1.1608},{"date":"2024-05-29","o":4330.5,"h":4481.0,"l":4309.0,"c":4364.0,"v":19086.0,"dr":-0.0193,"sa":1.161},{"date":"2024-05-30","o":4400.0,"h":4400.0,"l":4288.5,"c":4377.5,"v":28964.0,"dr":0.0031,"sa":1.1605},{"date":"2024-05-31","o":4366.0,"h":4542.0,"l":4310.5,"c":4531.5,"v":38775.0,"dr":0.0352,"sa":1.1608},{"date":"2024-06-03","o":4510.0,"h":4729.5,"l":4510.0,"c":4728.0,"v":66891.0,"dr":0.0434,"sa":1.1614},{"date":"2024-06-04","o":4735.0,"h":5079.5,"l":4735.0,"c":4855.5,"v":29980.0,"dr":0.027,"sa":1.1616},{"date":"2024-06-05","o":4860.0,"h":4950.0,"l":4785.5,"c":4876.5,"v":116385.0,"dr":0.0043,"sa":1.1616},{"date":"2024-06-06","o":4876.5,"h":4950.0,"l":4836.5,"c":4855.5,"v":27663.0,"dr":-0.0043,"sa":1.1611},{"date":"2024-06-07","o":4880.0,"h":4890.5,"l":4750.0,"c":4795.0,"v":25404.0,"dr":-0.0125,"sa":1.1596},{"date":"2024-06-10","o":4832.0,"h":4903.5,"l":4797.0,"c":4871.5,"v":21433.0,"dr":0.016,"sa":1.1597},{"date":"2024-06-11","o":4846.0,"h":4862.5,"l":4798.5,"c":4860.5,"v":32461.0,"dr":-0.0023,"sa":1.1596},{"date":"2024-06-12","o":4860.0,"h":4860.0,"l":4725.5,"c":4803.0,"v":49794.0,"dr":-0.0118,"sa":1.1597},{"date":"2024-06-13","o":4815.0,"h":4815.0,"l":4500.0,"c":4709.5,"v":75595.0,"dr":-0.0195,"sa":1.16},{"date":"2024-06-14","o":4715.0,"h":4769.0,"l":4655.5,"c":4721.0,"v":11701.0,"dr":0.0024,"sa":1.1599},{"date":"2024-06-18","o":4650.0,"h":4800.0,"l":4650.0,"c":4737.0,"v":73550.0,"dr":0.0034,"sa":1.1599},{"date":"2024-06-19","o":4732.0,"h":4951.5,"l":4650.0,"c":4772.0,"v":13139.0,"dr":0.0074,"sa":1.1598},{"date":"2024-06-24","o":4775.0,"h":5090.0,"l":4730.0,"c":5042.5,"v":92361.0,"dr":0.0567,"sa":1.161},{"date":"2024-06-25","o":4992.0,"h":4992.0,"l":4700.0,"c":4913.0,"v":31011.0,"dr":-0.0257,"sa":1.1614},{"date":"2024-06-26","o":4913.5,"h":5108.0,"l":4913.5,"c":5104.0,"v":157218.0,"dr":0.0389,"sa":1.1619},{"date":"2024-06-27","o":5090.0,"h":5162.0,"l":5018.5,"c":5100.0,"v":126857.0,"dr":-0.0008,"sa":1.1618},{"date":"2024-06-28","o":5039.5,"h":5111.5,"l":5008.0,"c":5091.0,"v":38794.0,"dr":-0.0018,"sa":1.1618},{"date":"2024-07-01","o":5095.0,"h":5314.5,"l":5095.0,"c":5294.5,"v":20840.0,"dr":0.04,"sa":1.1623},{"date":"2024-07-02","o":5314.0,"h":5485.5,"l":5311.0,"c":5416.0,"v":21587.0,"dr":0.0229,"sa":1.1623},{"date":"2024-07-03","o":5430.0,"h":5499.0,"l":5137.0,"c":5440.0,"v":49590.0,"dr":0.0044,"sa":1.1622},{"date":"2024-07-04","o":5400.0,"h":5575.0,"l":5300.5,"c":5391.5,"v":18357.0,"dr":-0.0089,"sa":1.1623},{"date":"2024-07-05","o":5370.0,"h":5427.5,"l":5304.5,"c":5404.5,"v":605411.0,"dr":0.0024,"sa":1.1621},{"date":"2024-07-08","o":5406.0,"h":5467.5,"l":5326.0,"c":5374.0,"v":362680.0,"dr":-0.0056,"sa":1.1621},{"date":"2024-07-10","o":5410.0,"h":5450.0,"l":5300.0,"c":5430.0,"v":152764.0,"dr":0.0104,"sa":1.1621},{"date":"2024-07-11","o":5450.0,"h":5470.0,"l":5350.0,"c":5460.0,"v":120650.0,"dr":0.0055,"sa":1.1621},{"date":"2024-07-12","o":5400.0,"h":5570.0,"l":5400.0,"c":5480.0,"v":75217.0,"dr":0.0037,"sa":1.1617},{"date":"2024-07-15","o":5400.0,"h":5410.0,"l":5040.0,"c":5090.0,"v":53426.0,"dr":-0.0712,"sa":1.1641},{"date":"2024-07-16","o":5090.0,"h":5110.0,"l":4830.0,"c":4990.0,"v":122776.0,"dr":-0.0196,"sa":1.1643},{"date":"2024-07-17","o":4995.0,"h":5200.0,"l":4995.0,"c":5170.0,"v":55472.0,"dr":0.0361,"sa":1.1647},{"date":"2024-07-18","o":5200.0,"h":5250.0,"l":5150.0,"c":5200.0,"v":108024.0,"dr":0.0058,"sa":1.1647},{"date":"2024-07-19","o":5300.0,"h":5300.0,"l":5170.0,"c":5210.0,"v":12594.0,"dr":0.0019,"sa":1.1644},{"date":"2024-07-22","o":5250.0,"h":5290.0,"l":5170.0,"c":5200.0,"v":15758.0,"dr":-0.0019,"sa":1.1644},{"date":"2024-07-23","o":5200.0,"h":5270.0,"l":5190.0,"c":5250.0,"v":8453.0,"dr":0.0096,"sa":1.1644},{"date":"2024-07-24","o":5300.0,"h":5300.0,"l":5210.0,"c":5270.0,"v":32877.0,"dr":0.0038,"sa":1.1644},{"date":"2024-07-25","o":5400.0,"h":5400.0,"l":5140.0,"c":5150.0,"v":25658.0,"dr":-0.0228,"sa":1.1647},{"date":"2024-07-26","o":5060.0,"h":5140.0,"l":5050.0,"c":5100.0,"v":15080.0,"dr":-0.0097,"sa":1.1645},{"date":"2024-07-29","o":5100.0,"h":5100.0,"l":4965.0,"c":4970.0,"v":40873.0,"dr":-0.0255,"sa":1.1648},{"date":"2024-07-30","o":4960.0,"h":5020.0,"l":4830.0,"c":4830.0,"v":23250.0,"dr":-0.0282,"sa":1.1651},{"date":"2024-07-31","o":4830.0,"h":4915.0,"l":4730.0,"c":4915.0,"v":25049.0,"dr":0.0176,"sa":1.1652},{"date":"2024-08-01","o":4890.0,"h":5090.0,"l":4890.0,"c":5050.0,"v":14860.0,"dr":0.0275,"sa":1.1653},{"date":"2024-08-02","o":5060.0,"h":5100.0,"l":4930.0,"c":5040.0,"v":21790.0,"dr":-0.002,"sa":1.1652},{"date":"2024-08-05","o":4965.0,"h":5110.0,"l":4940.0,"c":4990.0,"v":63143.0,"dr":-0.0099,"sa":1.1653},{"date":"2024-08-06","o":5010.0,"h":5110.0,"l":5010.0,"c":5050.0,"v":43965.0,"dr":0.012,"sa":1.1653},{"date":"2024-08-07","o":5100.0,"h":5100.0,"l":4915.0,"c":4940.0,"v":23201.0,"dr":-0.0218,"sa":1.1656},{"date":"2024-08-08","o":5000.0,"h":5020.0,"l":4900.0,"c":4930.0,"v":74662.0,"dr":-0.002,"sa":1.1655},{"date":"2024-08-09","o":4935.0,"h":4975.0,"l":4850.0,"c":4915.0,"v":10495.0,"dr":-0.003,"sa":1.1654},{"date":"2024-08-12","o":4965.0,"h":4965.0,"l":4860.0,"c":4895.0,"v":14904.0,"dr":-0.0041,"sa":1.1654},{"date":"2024-08-13","o":4875.0,"h":4880.0,"l":4760.0,"c":4790.0,"v":29945.0,"dr":-0.0215,"sa":1.1656},{"date":"2024-08-14","o":4790.0,"h":4870.0,"l":4755.0,"c":4840.0,"v":33233.0,"dr":0.0104,"sa":1.1656},{"date":"2024-08-15","o":5090.0,"h":5200.0,"l":5080.0,"c":5160.0,"v":40837.0,"dr":0.0661,"sa":0.903},{"date":"2024-08-16","o":5160.0,"h":5290.0,"l":5160.0,"c":5250.0,"v":20499.0,"dr":0.0174,"sa":0.8033},{"date":"2024-08-19","o":5260.0,"h":5350.0,"l":5240.0,"c":5270.0,"v":24556.0,"dr":0.0038,"sa":0.8027},{"date":"2024-08-20","o":5300.0,"h":5370.0,"l":5300.0,"c":5320.0,"v":15883.0,"dr":0.0095,"sa":0.8027},{"date":"2024-08-21","o":5370.0,"h":5430.0,"l":5330.0,"c":5390.0,"v":20658.0,"dr":0.0132,"sa":0.8027},{"date":"2024-08-22","o":5420.0,"h":5480.0,"l":5370.0,"c":5420.0,"v":46019.0,"dr":0.0056,"sa":0.8027},{"date":"2024-08-23","o":5430.0,"h":5450.0,"l":5350.0,"c":5440.0,"v":16864.0,"dr":0.0037,"sa":0.8027},{"date":"2024-08-26","o":5400.0,"h":5470.0,"l":5390.0,"c":5440.0,"v":13705.0,"dr":0.0,"sa":0.7988},{"date":"2024-08-27","o":5490.0,"h":5510.0,"l":5440.0,"c":5500.0,"v":25106.0,"dr":0.011,"sa":0.7961},{"date":"2024-08-28","o":5510.0,"h":5520.0,"l":5430.0,"c":5450.0,"v":9851.0,"dr":-0.0091,"sa":0.7956},{"date":"2024-08-29","o":5490.0,"h":5500.0,"l":5410.0,"c":5470.0,"v":24058.0,"dr":0.0037,"sa":0.7956},{"date":"2024-08-30","o":5430.0,"h":5580.0,"l":5420.0,"c":5560.0,"v":26632.0,"dr":0.0165,"sa":0.7956},{"date":"2024-09-02","o":5570.0,"h":5760.0,"l":5400.0,"c":5600.0,"v":14066.0,"dr":0.0072,"sa":0.7956},{"date":"2024-09-03","o":5580.0,"h":5660.0,"l":5570.0,"c":5600.0,"v":34939.0,"dr":0.0,"sa":0.7955},{"date":"2024-09-04","o":5640.0,"h":5640.0,"l":5520.0,"c":5550.0,"v":25679.0,"dr":-0.0089,"sa":0.7955},{"date":"2024-09-05","o":5510.0,"h":5560.0,"l":5400.0,"c":5430.0,"v":76187.0,"dr":-0.0216,"sa":0.7957},{"date":"2024-09-06","o":5480.0,"h":5480.0,"l":5310.0,"c":5370.0,"v":60546.0,"dr":-0.011,"sa":0.7954},{"date":"2024-09-09","o":5370.0,"h":5420.0,"l":5270.0,"c":5340.0,"v":50573.0,"dr":-0.0056,"sa":0.795},{"date":"2024-09-10","o":5310.0,"h":5480.0,"l":5310.0,"c":5460.0,"v":67601.0,"dr":0.0225,"sa":0.7952},{"date":"2024-09-11","o":5460.0,"h":5500.0,"l":5370.0,"c":5460.0,"v":25028.0,"dr":0.0,"sa":0.795},{"date":"2024-09-12","o":5460.0,"h":5580.0,"l":5460.0,"c":5540.0,"v":27508.0,"dr":0.0147,"sa":0.7948},{"date":"2024-09-13","o":5500.0,"h":5630.0,"l":5500.0,"c":5620.0,"v":28116.0,"dr":0.0144,"sa":0.7948},{"date":"2024-09-16","o":5700.0,"h":5700.0,"l":5500.0,"c":5550.0,"v":32875.0,"dr":-0.0125,"sa":0.7944},{"date":"2024-09-17","o":5540.0,"h":5590.0,"l":5400.0,"c":5430.0,"v":28861.0,"dr":-0.0216,"sa":0.7947},{"date":"2024-09-18","o":5440.0,"h":5460.0,"l":5380.0,"c":5400.0,"v":11204.0,"dr":-0.0055,"sa":0.7945},{"date":"2024-09-19","o":5530.0,"h":5530.0,"l":5260.0,"c":5310.0,"v":22870.0,"dr":-0.0167,"sa":0.7947},{"date":"2024-09-20","o":5310.0,"h":5390.0,"l":5280.0,"c":5360.0,"v":686191.0,"dr":0.0094,"sa":0.7947},{"date":"2024-09-23","o":5420.0,"h":5490.0,"l":5410.0,"c":5470.0,"v":142758.0,"dr":0.0205,"sa":0.7949},{"date":"2024-09-24","o":5560.0,"h":5560.0,"l":5460.0,"c":5460.0,"v":20209.0,"dr":-0.0018,"sa":0.7949},{"date":"2024-09-25","o":5480.0,"h":5570.0,"l":5450.0,"c":5570.0,"v":14467.0,"dr":0.0201,"sa":0.7951},{"date":"2024-09-26","o":5460.0,"h":5520.0,"l":5400.0,"c":5470.0,"v":77478.0,"dr":-0.018,"sa":0.7953},{"date":"2024-09-27","o":5350.0,"h":5520.0,"l":5350.0,"c":5430.0,"v":34357.0,"dr":-0.0073,"sa":0.7952},{"date":"2024-09-30","o":5560.0,"h":5580.0,"l":5420.0,"c":5580.0,"v":42287.0,"dr":0.0276,"sa":0.7957},{"date":"2024-10-01","o":5590.0,"h":5650.0,"l":5520.0,"c":5640.0,"v":87533.0,"dr":0.0108,"sa":0.7957},{"date":"2024-10-02","o":5650.0,"h":5650.0,"l":5500.0,"c":5500.0,"v":46190.0,"dr":-0.0248,"sa":0.7961},{"date":"2024-10-03","o":5530.0,"h":5530.0,"l":5450.0,"c":5470.0,"v":23466.0,"dr":-0.0055,"sa":0.7961},{"date":"2024-10-04","o":5500.0,"h":5550.0,"l":5470.0,"c":5520.0,"v":17172.0,"dr":0.0091,"sa":0.7961},{"date":"2024-10-07","o":5600.0,"h":5600.0,"l":5360.0,"c":5380.0,"v":40386.0,"dr":-0.0254,"sa":0.7964},{"date":"2024-10-08","o":5400.0,"h":5400.0,"l":5320.0,"c":5370.0,"v":37824.0,"dr":-0.0019,"sa":0.7963},{"date":"2024-10-09","o":5440.0,"h":5440.0,"l":5290.0,"c":5330.0,"v":200639.0,"dr":-0.0074,"sa":0.7951},{"date":"2024-10-10","o":5330.0,"h":5350.0,"l":5200.0,"c":5220.0,"v":67947.0,"dr":-0.0206,"sa":0.7953},{"date":"2024-10-14","o":5240.0,"h":5300.0,"l":5170.0,"c":5290.0,"v":19295.0,"dr":0.0134,"sa":0.7953},{"date":"2024-10-15","o":5300.0,"h":5360.0,"l":5290.0,"c":5320.0,"v":44823.0,"dr":0.0057,"sa":0.7948},{"date":"2024-10-16","o":5350.0,"h":5390.0,"l":5280.0,"c":5390.0,"v":55996.0,"dr":0.0132,"sa":0.7925},{"date":"2024-10-17","o":5430.0,"h":5430.0,"l":5320.0,"c":5370.0,"v":77496.0,"dr":-0.0037,"sa":0.792},{"date":"2024-10-18","o":5360.0,"h":5410.0,"l":5340.0,"c":5380.0,"v":197328.0,"dr":0.0019,"sa":0.7903},{"date":"2024-10-21","o":5500.0,"h":5500.0,"l":5340.0,"c":5370.0,"v":62504.0,"dr":-0.0019,"sa":0.7901},{"date":"2024-10-22","o":5370.0,"h":5470.0,"l":5370.0,"c":5460.0,"v":18741.0,"dr":0.0168,"sa":0.7835},{"date":"2024-10-23","o":5670.0,"h":5670.0,"l":5420.0,"c":5490.0,"v":31025.0,"dr":0.0055,"sa":0.783},{"date":"2024-10-24","o":5510.0,"h":5510.0,"l":5420.0,"c":5450.0,"v":15970.0,"dr":-0.0073,"sa":0.7826},{"date":"2024-10-25","o":5450.0,"h":5450.0,"l":5310.0,"c":5330.0,"v":20758.0,"dr":-0.022,"sa":0.7827},{"date":"2024-10-28","o":5320.0,"h":5380.0,"l":5310.0,"c":5330.0,"v":23822.0,"dr":0.0,"sa":0.7827},{"date":"2024-10-29","o":5330.0,"h":5340.0,"l":5220.0,"c":5260.0,"v":47959.0,"dr":-0.0131,"sa":0.7828},{"date":"2024-10-30","o":5200.0,"h":5270.0,"l":5200.0,"c":5250.0,"v":39189.0,"dr":-0.0019,"sa":0.778},{"date":"2024-10-31","o":5260.0,"h":5310.0,"l":5230.0,"c":5270.0,"v":21109.0,"dr":0.0038,"sa":0.7748},{"date":"2024-11-01","o":5280.0,"h":5390.0,"l":5230.0,"c":5390.0,"v":23215.0,"dr":0.0228,"sa":0.7731},{"date":"2024-11-04","o":5350.0,"h":5610.0,"l":5320.0,"c":5390.0,"v":68459.0,"dr":0.0,"sa":0.773},{"date":"2024-11-05","o":5390.0,"h":5510.0,"l":5360.0,"c":5480.0,"v":25016.0,"dr":0.0167,"sa":0.7732},{"date":"2024-11-06","o":5550.0,"h":5660.0,"l":5320.0,"c":5400.0,"v":41744.0,"dr":-0.0146,"sa":0.7707},{"date":"2024-11-07","o":5380.0,"h":5480.0,"l":5360.0,"c":5440.0,"v":26897.0,"dr":0.0074,"sa":0.7698},{"date":"2024-11-08","o":5310.0,"h":5510.0,"l":5250.0,"c":5470.0,"v":23116.0,"dr":0.0055,"sa":0.7693},{"date":"2024-11-11","o":5400.0,"h":5490.0,"l":5400.0,"c":5450.0,"v":140705.0,"dr":-0.0037,"sa":0.7691},{"date":"2024-11-12","o":5350.0,"h":5520.0,"l":5350.0,"c":5520.0,"v":54076.0,"dr":0.0128,"sa":0.7692},{"date":"2024-11-13","o":5550.0,"h":5550.0,"l":5420.0,"c":5500.0,"v":72925.0,"dr":-0.0036,"sa":0.769},{"date":"2024-11-14","o":5550.0,"h":5570.0,"l":5380.0,"c":5390.0,"v":58538.0,"dr":-0.02,"sa":0.7693},{"date":"2024-11-15","o":5380.0,"h":5410.0,"l":5310.0,"c":5310.0,"v":41624.0,"dr":-0.0148,"sa":0.7688},{"date":"2024-11-19","o":5410.0,"h":5480.0,"l":5330.0,"c":5400.0,"v":75094.0,"dr":0.0169,"sa":0.7684},{"date":"2024-11-20","o":5420.0,"h":5420.0,"l":5290.0,"c":5380.0,"v":28113.0,"dr":-0.0037,"sa":0.768},{"date":"2024-11-21","o":5380.0,"h":5490.0,"l":5320.0,"c":5440.0,"v":67345.0,"dr":0.0112,"sa":0.768},{"date":"2024-11-22","o":5530.0,"h":5610.0,"l":5460.0,"c":5560.0,"v":97251.0,"dr":0.0221,"sa":0.7682},{"date":"2024-11-25","o":5560.0,"h":5640.0,"l":5460.0,"c":5460.0,"v":101309.0,"dr":-0.018,"sa":0.7683},{"date":"2024-11-26","o":5580.0,"h":5640.0,"l":5450.0,"c":5640.0,"v":87517.0,"dr":0.033,"sa":0.764},{"date":"2024-11-27","o":5640.0,"h":5690.0,"l":5590.0,"c":5650.0,"v":44582.0,"dr":0.0018,"sa":0.764},{"date":"2024-11-28","o":5700.0,"h":5890.0,"l":5520.0,"c":5620.0,"v":8534.0,"dr":-0.0053,"sa":0.764},{"date":"2024-11-29","o":5820.0,"h":5820.0,"l":5620.0,"c":5670.0,"v":52195.0,"dr":0.0089,"sa":0.7628},{"date":"2024-12-02","o":5540.0,"h":5790.0,"l":5540.0,"c":5660.0,"v":172454.0,"dr":-0.0018,"sa":0.762},{"date":"2024-12-03","o":5610.0,"h":5730.0,"l":5610.0,"c":5730.0,"v":246405.0,"dr":0.0124,"sa":0.7593},{"date":"2024-12-04","o":5800.0,"h":5800.0,"l":5650.0,"c":5760.0,"v":67830.0,"dr":0.0052,"sa":0.7589},{"date":"2024-12-05","o":5870.0,"h":5870.0,"l":5740.0,"c":5790.0,"v":27067.0,"dr":0.0052,"sa":0.7588},{"date":"2024-12-06","o":5890.0,"h":5890.0,"l":5660.0,"c":5700.0,"v":480775.0,"dr":-0.0155,"sa":0.7576},{"date":"2024-12-09","o":5730.0,"h":5730.0,"l":5530.0,"c":5540.0,"v":79688.0,"dr":-0.0281,"sa":0.758},{"date":"2024-12-10","o":5600.0,"h":5660.0,"l":5520.0,"c":5640.0,"v":88303.0,"dr":0.0181,"sa":0.7561},{"date":"2024-12-11","o":5560.0,"h":5710.0,"l":5560.0,"c":5650.0,"v":29774.0,"dr":0.0018,"sa":0.756},{"date":"2024-12-12","o":5730.0,"h":5730.0,"l":5620.0,"c":5640.0,"v":28743.0,"dr":-0.0018,"sa":0.7556},{"date":"2024-12-13","o":5640.0,"h":5730.0,"l":5600.0,"c":5690.0,"v":28864.0,"dr":0.0089,"sa":0.7543},{"date":"2024-12-16","o":5700.0,"h":5910.0,"l":5700.0,"c":5870.0,"v":68174.0,"dr":0.0316,"sa":0.7542},{"date":"2024-12-17","o":5870.0,"h":6070.0,"l":5870.0,"c":6040.0,"v":73320.0,"dr":0.029,"sa":0.7547},{"date":"2024-12-18","o":6100.0,"h":6300.0,"l":6070.0,"c":6080.0,"v":61577.0,"dr":0.0066,"sa":0.7537},{"date":"2024-12-19","o":6220.0,"h":6220.0,"l":5960.0,"c":6000.0,"v":38409.0,"dr":-0.0132,"sa":0.7538},{"date":"2024-12-20","o":5980.0,"h":6030.0,"l":5840.0,"c":5990.0,"v":41688.0,"dr":-0.0017,"sa":0.7538},{"date":"2024-12-23","o":6000.0,"h":6010.0,"l":5770.0,"c":5880.0,"v":32759.0,"dr":-0.0184,"sa":0.7539},{"date":"2024-12-24","o":5940.0,"h":6040.0,"l":5880.0,"c":6020.0,"v":6347.0,"dr":0.0238,"sa":0.7533},{"date":"2024-12-26","o":6120.0,"h":6120.0,"l":6030.0,"c":6090.0,"v":95673.0,"dr":0.0116,"sa":0.7534},{"date":"2024-12-27","o":6300.0,"h":6390.0,"l":5940.0,"c":6030.0,"v":91016.0,"dr":-0.0099,"sa":0.7534},{"date":"2024-12-30","o":6300.0,"h":6300.0,"l":5900.0,"c":5990.0,"v":51484.0,"dr":-0.0066,"sa":0.7534},{"date":"2025-01-02","o":6000.0,"h":6030.0,"l":5830.0,"c":5880.0,"v":70109.0,"dr":-0.0184,"sa":0.7536},{"date":"2025-01-03","o":5900.0,"h":5980.0,"l":5870.0,"c":5950.0,"v":98023.0,"dr":0.0119,"sa":0.7523},{"date":"2025-01-06","o":6000.0,"h":6060.0,"l":5900.0,"c":6040.0,"v":84057.0,"dr":0.0151,"sa":0.7506},{"date":"2025-01-07","o":6040.0,"h":6080.0,"l":5960.0,"c":6020.0,"v":24430.0,"dr":-0.0033,"sa":0.7506},{"date":"2025-01-08","o":6010.0,"h":6080.0,"l":5970.0,"c":6040.0,"v":512637.0,"dr":0.0033,"sa":0.7495},{"date":"2025-01-09","o":6040.0,"h":6330.0,"l":5900.0,"c":6200.0,"v":14960.0,"dr":0.0265,"sa":0.7495},{"date":"2025-01-10","o":6120.0,"h":6220.0,"l":6020.0,"c":6180.0,"v":119336.0,"dr":-0.0032,"sa":0.7475},{"date":"2025-01-13","o":6170.0,"h":6170.0,"l":6030.0,"c":6050.0,"v":278434.0,"dr":-0.021,"sa":0.7472},{"date":"2025-01-14","o":6000.0,"h":6090.0,"l":5980.0,"c":6010.0,"v":915757.0,"dr":-0.0066,"sa":0.7462},{"date":"2025-01-15","o":6100.0,"h":6100.0,"l":5970.0,"c":6050.0,"v":166737.0,"dr":0.0067,"sa":0.7432},{"date":"2025-01-16","o":6000.0,"h":6070.0,"l":5950.0,"c":6070.0,"v":27436.0,"dr":0.0033,"sa":0.7432},{"date":"2025-01-17","o":6050.0,"h":6110.0,"l":6010.0,"c":6090.0,"v":19927.0,"dr":0.0033,"sa":0.7432},{"date":"2025-01-20","o":6090.0,"h":6270.0,"l":6050.0,"c":6100.0,"v":5798.0,"dr":0.0016,"sa":0.7422},{"date":"2025-01-21","o":6030.0,"h":6220.0,"l":6030.0,"c":6100.0,"v":282006.0,"dr":0.0,"sa":0.7421},{"date":"2025-01-22","o":6050.0,"h":6220.0,"l":6050.0,"c":6150.0,"v":54077.0,"dr":0.0082,"sa":0.7419},{"date":"2025-01-23","o":6230.0,"h":6230.0,"l":6070.0,"c":6110.0,"v":45378.0,"dr":-0.0065,"sa":0.7401},{"date":"2025-01-24","o":6300.0,"h":6300.0,"l":5960.0,"c":6170.0,"v":58269.0,"dr":0.0098,"sa":0.7385},{"date":"2025-01-27","o":6190.0,"h":6350.0,"l":6160.0,"c":6350.0,"v":37485.0,"dr":0.0292,"sa":0.7389},{"date":"2025-01-28","o":6310.0,"h":6400.0,"l":6300.0,"c":6340.0,"v":27302.0,"dr":-0.0016,"sa":0.7387},{"date":"2025-01-29","o":6340.0,"h":6430.0,"l":6320.0,"c":6410.0,"v":27380.0,"dr":0.011,"sa":0.7388},{"date":"2025-01-30","o":6490.0,"h":6490.0,"l":6360.0,"c":6490.0,"v":24762.0,"dr":0.0125,"sa":0.7387},{"date":"2025-01-31","o":6500.0,"h":6550.0,"l":6410.0,"c":6450.0,"v":20096.0,"dr":-0.0062,"sa":0.7387},{"date":"2025-02-03","o":6350.0,"h":6600.0,"l":6290.0,"c":6600.0,"v":38617.0,"dr":0.0233,"sa":0.7391},{"date":"2025-02-04","o":6640.0,"h":6720.0,"l":6540.0,"c":6720.0,"v":34470.0,"dr":0.0182,"sa":0.739},{"date":"2025-02-05","o":6770.0,"h":6840.0,"l":6710.0,"c":6820.0,"v":83592.0,"dr":0.0149,"sa":0.7388},{"date":"2025-02-06","o":6860.0,"h":6920.0,"l":6760.0,"c":6840.0,"v":270612.0,"dr":0.0029,"sa":0.7388},{"date":"2025-02-07","o":6780.0,"h":6890.0,"l":6750.0,"c":6810.0,"v":47456.0,"dr":-0.0044,"sa":0.7385},{"date":"2025-02-10","o":6770.0,"h":6820.0,"l":6740.0,"c":6780.0,"v":101437.0,"dr":-0.0044,"sa":0.7367},{"date":"2025-02-11","o":6800.0,"h":6870.0,"l":6720.0,"c":6740.0,"v":87557.0,"dr":-0.0059,"sa":0.7367},{"date":"2025-02-12","o":6700.0,"h":6890.0,"l":6700.0,"c":6870.0,"v":71609.0,"dr":0.0193,"sa":0.7367},{"date":"2025-02-13","o":6900.0,"h":6980.0,"l":6850.0,"c":6970.0,"v":534891.0,"dr":0.0146,"sa":0.7368},{"date":"2025-02-14","o":7300.0,"h":7300.0,"l":6880.0,"c":6930.0,"v":170611.0,"dr":-0.0057,"sa":0.7367},{"date":"2025-02-17","o":6970.0,"h":7220.0,"l":6950.0,"c":7100.0,"v":13562.0,"dr":0.0245,"sa":0.737},{"date":"2025-02-18","o":7060.0,"h":7060.0,"l":6880.0,"c":6970.0,"v":53352.0,"dr":-0.0183,"sa":0.7356},{"date":"2025-02-19","o":7080.0,"h":7080.0,"l":6910.0,"c":7020.0,"v":32314.0,"dr":0.0072,"sa":0.7356},{"date":"2025-02-20","o":6660.0,"h":6750.0,"l":6530.0,"c":6620.0,"v":253695.0,"dr":-0.057,"sa":0.7372},{"date":"2025-02-21","o":6590.0,"h":6590.0,"l":6330.0,"c":6400.0,"v":277923.0,"dr":-0.0332,"sa":0.7379},{"date":"2025-02-24","o":6400.0,"h":6440.0,"l":6210.0,"c":6350.0,"v":66813.0,"dr":-0.0078,"sa":0.7364},{"date":"2025-02-25","o":6340.0,"h":6600.0,"l":6280.0,"c":6570.0,"v":137994.0,"dr":0.0346,"sa":0.7365},{"date":"2025-02-26","o":6690.0,"h":6690.0,"l":6480.0,"c":6490.0,"v":74231.0,"dr":-0.0122,"sa":0.7366},{"date":"2025-02-27","o":6400.0,"h":6630.0,"l":6400.0,"c":6550.0,"v":30225.0,"dr":0.0092,"sa":0.7361},{"date":"2025-02-28","o":6650.0,"h":6710.0,"l":6560.0,"c":6700.0,"v":76943.0,"dr":0.0229,"sa":0.3012},{"date":"2025-03-05","o":6420.0,"h":6600.0,"l":6340.0,"c":6590.0,"v":37593.0,"dr":-0.0164,"sa":0.3018},{"date":"2025-03-06","o":6580.0,"h":6610.0,"l":6460.0,"c":6510.0,"v":28684.0,"dr":-0.0121,"sa":0.301},{"date":"2025-03-07","o":6510.0,"h":6510.0,"l":6150.0,"c":6250.0,"v":103405.0,"dr":-0.0399,"sa":0.3039},{"date":"2025-03-10","o":6040.0,"h":6060.0,"l":5890.0,"c":5970.0,"v":287505.0,"dr":-0.0448,"sa":0.3073},{"date":"2025-03-11","o":5980.0,"h":6090.0,"l":5950.0,"c":5980.0,"v":219508.0,"dr":0.0017,"sa":0.3066},{"date":"2025-03-12","o":6020.0,"h":6030.0,"l":5790.0,"c":5830.0,"v":42956.0,"dr":-0.0251,"sa":0.3078},{"date":"2025-03-13","o":5830.0,"h":5850.0,"l":5740.0,"c":5790.0,"v":172317.0,"dr":-0.0069,"sa":0.3068},{"date":"2025-03-14","o":5790.0,"h":5870.0,"l":5770.0,"c":5880.0,"v":637125.0,"dr":0.0155,"sa":0.307},{"date":"2025-03-17","o":5960.0,"h":6140.0,"l":5960.0,"c":6120.0,"v":254426.0,"dr":0.0408,"sa":0.3094},{"date":"2025-03-18","o":6090.0,"h":6200.0,"l":6010.0,"c":6190.0,"v":59720.0,"dr":0.0114,"sa":0.3091},{"date":"2025-03-19","o":6270.0,"h":6310.0,"l":6150.0,"c":6220.0,"v":48405.0,"dr":0.0048,"sa":0.3017},{"date":"2025-03-20","o":6220.0,"h":6220.0,"l":6110.0,"c":6150.0,"v":32344.0,"dr":-0.0113,"sa":0.3005},{"date":"2025-03-21","o":6170.0,"h":6220.0,"l":6110.0,"c":6160.0,"v":20973.0,"dr":0.0016,"sa":0.3005},{"date":"2025-03-25","o":6200.0,"h":6230.0,"l":6080.0,"c":6120.0,"v":56892.0,"dr":-0.0065,"sa":0.3006},{"date":"2025-03-26","o":6130.0,"h":6190.0,"l":6090.0,"c":6140.0,"v":511074.0,"dr":0.0033,"sa":0.3006},{"date":"2025-03-27","o":6160.0,"h":6200.0,"l":6090.0,"c":6180.0,"v":86717.0,"dr":0.0065,"sa":0.3005},{"date":"2025-03-28","o":6180.0,"h":6220.0,"l":6120.0,"c":6180.0,"v":54720.0,"dr":0.0,"sa":0.2999},{"date":"2025-03-31","o":6200.0,"h":6460.0,"l":6200.0,"c":6430.0,"v":114685.0,"dr":0.0405,"sa":0.3024},{"date":"2025-04-01","o":6470.0,"h":6550.0,"l":6450.0,"c":6480.0,"v":62460.0,"dr":0.0078,"sa":0.3021},{"date":"2025-04-03","o":6410.0,"h":6550.0,"l":6370.0,"c":6390.0,"v":56387.0,"dr":-0.0139,"sa":0.3017},{"date":"2025-04-04","o":6390.0,"h":6480.0,"l":6120.0,"c":6150.0,"v":88155.0,"dr":-0.0376,"sa":0.3042},{"date":"2025-04-07","o":6100.0,"h":6460.0,"l":6020.0,"c":6360.0,"v":101983.0,"dr":0.0341,"sa":0.3055},{"date":"2025-04-08","o":6500.0,"h":6570.0,"l":6180.0,"c":6230.0,"v":65784.0,"dr":-0.0204,"sa":0.3045},{"date":"2025-04-09","o":6470.0,"h":6850.0,"l":6430.0,"c":6610.0,"v":53486.0,"dr":0.061,"sa":0.3098},{"date":"2025-04-10","o":6800.0,"h":6920.0,"l":6650.0,"c":6880.0,"v":121496.0,"dr":0.0408,"sa":0.3121},{"date":"2025-04-11","o":6850.0,"h":7030.0,"l":6670.0,"c":6920.0,"v":67331.0,"dr":0.0058,"sa":0.3115},{"date":"2025-04-14","o":6600.0,"h":6660.0,"l":6220.0,"c":6700.0,"v":51010.0,"dr":-0.0318,"sa":0.3133},{"date":"2025-04-15","o":6700.0,"h":6700.0,"l":6450.0,"c":6490.0,"v":71967.0,"dr":-0.0313,"sa":0.3145},{"date":"2025-04-16","o":6380.0,"h":6380.0,"l":5900.0,"c":5910.0,"v":121709.0,"dr":-0.0894,"sa":0.3276},{"date":"2025-04-21","o":5920.0,"h":5920.0,"l":5580.0,"c":5780.0,"v":103711.0,"dr":-0.022,"sa":0.3285},{"date":"2025-04-22","o":5890.0,"h":6250.0,"l":5830.0,"c":6250.0,"v":63043.0,"dr":0.0813,"sa":0.3376},{"date":"2025-04-23","o":6250.0,"h":6300.0,"l":6110.0,"c":6300.0,"v":116495.0,"dr":0.008,"sa":0.3377},{"date":"2025-04-24","o":6240.0,"h":6450.0,"l":6210.0,"c":6600.0,"v":95940.0,"dr":0.0476,"sa":0.3397},{"date":"2025-04-25","o":6400.0,"h":6430.0,"l":6250.0,"c":6290.0,"v":558088.0,"dr":-0.047,"sa":0.3433},{"date":"2025-04-28","o":6290.0,"h":6330.0,"l":6210.0,"c":6310.0,"v":211980.0,"dr":0.0032,"sa":0.3433},{"date":"2025-04-29","o":6310.0,"h":6370.0,"l":6270.0,"c":6340.0,"v":101376.0,"dr":0.0048,"sa":0.3433},{"date":"2025-04-30","o":6270.0,"h":6470.0,"l":6260.0,"c":6410.0,"v":55284.0,"dr":0.011,"sa":0.3424},{"date":"2025-05-05","o":6540.0,"h":6710.0,"l":6530.0,"c":6710.0,"v":132402.0,"dr":0.0468,"sa":0.345},{"date":"2025-05-06","o":6670.0,"h":6740.0,"l":6610.0,"c":6650.0,"v":45939.0,"dr":-0.0089,"sa":0.3438},{"date":"2025-05-07","o":6580.0,"h":6610.0,"l":6340.0,"c":6420.0,"v":68656.0,"dr":-0.0346,"sa":0.3458},{"date":"2025-05-08","o":6420.0,"h":6420.0,"l":6250.0,"c":6270.0,"v":26482.0,"dr":-0.0234,"sa":0.3467},{"date":"2025-05-09","o":6270.0,"h":6280.0,"l":6100.0,"c":6220.0,"v":17203.0,"dr":-0.008,"sa":0.3466},{"date":"2025-05-12","o":6160.0,"h":6240.0,"l":6070.0,"c":6240.0,"v":32113.0,"dr":0.0032,"sa":0.3452},{"date":"2025-05-13","o":6220.0,"h":6240.0,"l":6090.0,"c":6180.0,"v":39267.0,"dr":-0.0096,"sa":0.3454},{"date":"2025-05-14","o":6140.0,"h":6250.0,"l":6140.0,"c":6200.0,"v":43589.0,"dr":0.0032,"sa":0.3451},{"date":"2025-05-15","o":6030.0,"h":6230.0,"l":6000.0,"c":6250.0,"v":30095.0,"dr":0.0081,"sa":0.3452},{"date":"2025-05-16","o":6260.0,"h":6460.0,"l":6260.0,"c":6440.0,"v":18629.0,"dr":0.0304,"sa":0.3453},{"date":"2025-05-19","o":6320.0,"h":6370.0,"l":6220.0,"c":6330.0,"v":19966.0,"dr":-0.0171,"sa":0.3459},{"date":"2025-05-20","o":6310.0,"h":6370.0,"l":6260.0,"c":6330.0,"v":32509.0,"dr":0.0,"sa":0.3458},{"date":"2025-05-21","o":6370.0,"h":6370.0,"l":6200.0,"c":6230.0,"v":87496.0,"dr":-0.0158,"sa":0.3462},{"date":"2025-05-22","o":6230.0,"h":6270.0,"l":6160.0,"c":6190.0,"v":55422.0,"dr":-0.0064,"sa":0.3463},{"date":"2025-05-23","o":6190.0,"h":6240.0,"l":6150.0,"c":6200.0,"v":19845.0,"dr":0.0016,"sa":0.3463},{"date":"2025-05-26","o":6130.0,"h":6210.0,"l":6000.0,"c":6180.0,"v":7418.0,"dr":-0.0032,"sa":0.336},{"date":"2025-05-27","o":6240.0,"h":6380.0,"l":6240.0,"c":6350.0,"v":13558.0,"dr":0.0275,"sa":0.3368},{"date":"2025-05-28","o":6370.0,"h":6410.0,"l":6330.0,"c":6330.0,"v":20714.0,"dr":-0.0031,"sa":0.3364},{"date":"2025-05-29","o":6340.0,"h":6490.0,"l":6340.0,"c":6410.0,"v":23753.0,"dr":0.0126,"sa":0.3296},{"date":"2025-05-30","o":6500.0,"h":6620.0,"l":6500.0,"c":6600.0,"v":42263.0,"dr":0.0296,"sa":0.3275},{"date":"2025-06-02","o":6570.0,"h":6640.0,"l":6490.0,"c":6630.0,"v":19369.0,"dr":0.0045,"sa":0.3274},{"date":"2025-06-03","o":6640.0,"h":6670.0,"l":6530.0,"c":6650.0,"v":32426.0,"dr":0.003,"sa":0.3273},{"date":"2025-06-04","o":6650.0,"h":6670.0,"l":6580.0,"c":6640.0,"v":80514.0,"dr":-0.0015,"sa":0.3269},{"date":"2025-06-05","o":6610.0,"h":6610.0,"l":6480.0,"c":6520.0,"v":31292.0,"dr":-0.0181,"sa":0.3262},{"date":"2025-06-06","o":6560.0,"h":6560.0,"l":6440.0,"c":6460.0,"v":12838.0,"dr":-0.0092,"sa":0.3257},{"date":"2025-06-09","o":6460.0,"h":6510.0,"l":6400.0,"c":6490.0,"v":19597.0,"dr":0.0046,"sa":0.3257},{"date":"2025-06-10","o":6470.0,"h":6470.0,"l":6390.0,"c":6430.0,"v":39167.0,"dr":-0.0092,"sa":0.3242},{"date":"2025-06-11","o":6400.0,"h":6430.0,"l":6300.0,"c":6330.0,"v":14547.0,"dr":-0.0156,"sa":0.3219},{"date":"2025-06-12","o":6330.0,"h":6330.0,"l":6230.0,"c":6250.0,"v":142586.0,"dr":-0.0126,"sa":0.3212},{"date":"2025-06-13","o":6250.0,"h":6320.0,"l":6220.0,"c":6260.0,"v":17110.0,"dr":0.0016,"sa":0.3212},{"date":"2025-06-17","o":6260.0,"h":6270.0,"l":6150.0,"c":6200.0,"v":19622.0,"dr":-0.0096,"sa":0.3213},{"date":"2025-06-18","o":6160.0,"h":6210.0,"l":6100.0,"c":6160.0,"v":12828.0,"dr":-0.0065,"sa":0.3211},{"date":"2025-06-19","o":6240.0,"h":6450.0,"l":6000.0,"c":6180.0,"v":7650.0,"dr":0.0032,"sa":0.3208},{"date":"2025-06-23","o":6220.0,"h":6470.0,"l":6210.0,"c":6470.0,"v":31857.0,"dr":0.0469,"sa":0.324},{"date":"2025-06-24","o":6400.0,"h":6550.0,"l":6400.0,"c":6490.0,"v":19172.0,"dr":0.0031,"sa":0.3237},{"date":"2025-06-25","o":6490.0,"h":6500.0,"l":6390.0,"c":6490.0,"v":163155.0,"dr":0.0,"sa":0.3231},{"date":"2025-06-26","o":6490.0,"h":6520.0,"l":6380.0,"c":6440.0,"v":44508.0,"dr":-0.0077,"sa":0.3232},{"date":"2025-06-27","o":6420.0,"h":6520.0,"l":6420.0,"c":6500.0,"v":57622.0,"dr":0.0093,"sa":0.3233},{"date":"2025-06-30","o":6580.0,"h":6610.0,"l":6410.0,"c":6600.0,"v":33769.0,"dr":0.0154,"sa":0.3235},{"date":"2025-07-01","o":6660.0,"h":6770.0,"l":6570.0,"c":6760.0,"v":36262.0,"dr":0.0242,"sa":0.3196},{"date":"2025-07-02","o":6810.0,"h":6810.0,"l":6670.0,"c":6710.0,"v":29013.0,"dr":-0.0074,"sa":0.3185},{"date":"2025-07-03","o":6770.0,"h":6800.0,"l":6660.0,"c":6790.0,"v":17155.0,"dr":0.0119,"sa":0.3165},{"date":"2025-07-04","o":6790.0,"h":6990.0,"l":6600.0,"c":6740.0,"v":9992.0,"dr":-0.0074,"sa":0.3166},{"date":"2025-07-07","o":6780.0,"h":7070.0,"l":6770.0,"c":7010.0,"v":32883.0,"dr":0.0401,"sa":0.3189},{"date":"2025-07-08","o":7020.0,"h":7020.0,"l":6790.0,"c":6830.0,"v":35490.0,"dr":-0.0257,"sa":0.3177},{"date":"2025-07-10","o":6810.0,"h":6810.0,"l":6670.0,"c":6700.0,"v":54639.0,"dr":-0.019,"sa":0.3176},{"date":"2025-07-11","o":6780.0,"h":6780.0,"l":6640.0,"c":6670.0,"v":30735.0,"dr":-0.0045,"sa":0.3177},{"date":"2025-07-14","o":6690.0,"h":6930.0,"l":6690.0,"c":6920.0,"v":73796.0,"dr":0.0375,"sa":0.3196},{"date":"2025-07-15","o":6950.0,"h":6950.0,"l":6770.0,"c":6800.0,"v":47779.0,"dr":-0.0173,"sa":0.3201},{"date":"2025-07-16","o":6770.0,"h":6770.0,"l":6630.0,"c":6750.0,"v":10814.0,"dr":-0.0074,"sa":0.3202},{"date":"2025-07-17","o":6750.0,"h":6820.0,"l":6680.0,"c":6800.0,"v":23689.0,"dr":0.0074,"sa":0.3201},{"date":"2025-07-18","o":6800.0,"h":6870.0,"l":6760.0,"c":6820.0,"v":33552.0,"dr":0.0029,"sa":0.3201},{"date":"2025-07-21","o":6850.0,"h":6990.0,"l":6820.0,"c":6850.0,"v":23077.0,"dr":0.0044,"sa":0.3201},{"date":"2025-07-22","o":6880.0,"h":6880.0,"l":6710.0,"c":6730.0,"v":20900.0,"dr":-0.0175,"sa":0.3123},{"date":"2025-07-23","o":6730.0,"h":6770.0,"l":6690.0,"c":6740.0,"v":12869.0,"dr":0.0015,"sa":0.3116},{"date":"2025-07-24","o":6770.0,"h":6880.0,"l":6750.0,"c":6870.0,"v":20276.0,"dr":0.0193,"sa":0.3102},{"date":"2025-07-25","o":6860.0,"h":7010.0,"l":6840.0,"c":6980.0,"v":19727.0,"dr":0.016,"sa":0.3105},{"date":"2025-07-28","o":7010.0,"h":7060.0,"l":6930.0,"c":7040.0,"v":22867.0,"dr":0.0086,"sa":0.3106},{"date":"2025-07-29","o":7050.0,"h":7140.0,"l":7020.0,"c":7070.0,"v":35907.0,"dr":0.0043,"sa":0.3106},{"date":"2025-07-30","o":7060.0,"h":7170.0,"l":7010.0,"c":7120.0,"v":37308.0,"dr":0.0071,"sa":0.3105},{"date":"2025-07-31","o":7130.0,"h":7490.0,"l":7130.0,"c":7390.0,"v":32469.0,"dr":0.0379,"sa":0.3126},{"date":"2025-08-01","o":7430.0,"h":7530.0,"l":7270.0,"c":7490.0,"v":33433.0,"dr":0.0135,"sa":0.3119},{"date":"2025-08-04","o":7500.0,"h":7570.0,"l":7200.0,"c":7500.0,"v":44330.0,"dr":0.0013,"sa":0.3117},{"date":"2025-08-05","o":7540.0,"h":7570.0,"l":7390.0,"c":7420.0,"v":54126.0,"dr":-0.0107,"sa":0.3107},{"date":"2025-08-06","o":7420.0,"h":7710.0,"l":7410.0,"c":7630.0,"v":48987.0,"dr":0.0283,"sa":0.3104},{"date":"2025-08-07","o":7710.0,"h":7720.0,"l":7560.0,"c":7620.0,"v":48463.0,"dr":-0.0013,"sa":0.31},{"date":"2025-08-08","o":7670.0,"h":7760.0,"l":7660.0,"c":7700.0,"v":25132.0,"dr":0.0105,"sa":0.3091},{"date":"2025-08-11","o":7700.0,"h":7740.0,"l":7620.0,"c":7630.0,"v":25218.0,"dr":-0.0091,"sa":0.3093},{"date":"2025-08-12","o":7630.0,"h":7710.0,"l":7590.0,"c":7630.0,"v":50892.0,"dr":0.0,"sa":0.309},{"date":"2025-08-13","o":7550.0,"h":7560.0,"l":7390.0,"c":7430.0,"v":36804.0,"dr":-0.0262,"sa":0.3101},{"date":"2025-08-14","o":7380.0,"h":7470.0,"l":7280.0,"c":7290.0,"v":21297.0,"dr":-0.0188,"sa":0.3099},{"date":"2025-08-18","o":7310.0,"h":7320.0,"l":7230.0,"c":7290.0,"v":17508.0,"dr":0.0,"sa":0.3099},{"date":"2025-08-19","o":7260.0,"h":7410.0,"l":7260.0,"c":7340.0,"v":19352.0,"dr":0.0069,"sa":0.3099},{"date":"2025-08-20","o":7290.0,"h":7490.0,"l":7290.0,"c":7470.0,"v":41262.0,"dr":0.0177,"sa":0.3103},{"date":"2025-08-21","o":7300.0,"h":7300.0,"l":7050.0,"c":7210.0,"v":63744.0,"dr":-0.0348,"sa":0.3116},{"date":"2025-08-22","o":7280.0,"h":7300.0,"l":7130.0,"c":7140.0,"v":43281.0,"dr":-0.0097,"sa":0.3117},{"date":"2025-08-25","o":7140.0,"h":7330.0,"l":7140.0,"c":7290.0,"v":58115.0,"dr":0.021,"sa":0.3055},{"date":"2025-08-26","o":7330.0,"h":7330.0,"l":7180.0,"c":7260.0,"v":35075.0,"dr":-0.0041,"sa":0.3051},{"date":"2025-08-27","o":7260.0,"h":7330.0,"l":7210.0,"c":7260.0,"v":29633.0,"dr":0.0,"sa":0.3051},{"date":"2025-08-28","o":7270.0,"h":7270.0,"l":7150.0,"c":7210.0,"v":26050.0,"dr":-0.0069,"sa":0.3051},{"date":"2025-08-29","o":7180.0,"h":7330.0,"l":7030.0,"c":7320.0,"v":48251.0,"dr":0.0153,"sa":0.3052},{"date":"2025-09-01","o":7340.0,"h":7600.0,"l":7150.0,"c":7580.0,"v":35555.0,"dr":0.0355,"sa":0.3071},{"date":"2025-09-02","o":7540.0,"h":7540.0,"l":7320.0,"c":7460.0,"v":78054.0,"dr":-0.0158,"sa":0.3076},{"date":"2025-09-03","o":7490.0,"h":7600.0,"l":7390.0,"c":7570.0,"v":142145.0,"dr":0.0147,"sa":0.3079},{"date":"2025-09-04","o":7650.0,"h":7770.0,"l":7570.0,"c":7750.0,"v":166250.0,"dr":0.0238,"sa":0.3085},{"date":"2025-09-05","o":7770.0,"h":7800.0,"l":7670.0,"c":7760.0,"v":81955.0,"dr":0.0013,"sa":0.3083},{"date":"2025-09-08","o":7800.0,"h":8240.0,"l":7800.0,"c":8170.0,"v":53729.0,"dr":0.0528,"sa":0.3126},{"date":"2025-09-09","o":8160.0,"h":8220.0,"l":8095.0,"c":8190.0,"v":46336.0,"dr":0.0024,"sa":0.3122},{"date":"2025-09-10","o":8185.0,"h":8185.0,"l":7970.0,"c":8005.0,"v":53981.0,"dr":-0.0226,"sa":0.3131},{"date":"2025-09-11","o":8015.0,"h":8255.0,"l":7980.0,"c":8255.0,"v":24254.0,"dr":0.0312,"sa":0.3145},{"date":"2025-09-12","o":8280.0,"h":8500.0,"l":8255.0,"c":8480.0,"v":41055.0,"dr":0.0273,"sa":0.3153},{"date":"2025-09-15","o":8600.0,"h":8640.0,"l":8455.0,"c":8565.0,"v":72137.0,"dr":0.01,"sa":0.3146},{"date":"2025-09-16","o":8600.0,"h":8600.0,"l":8445.0,"c":8460.0,"v":98191.0,"dr":-0.0123,"sa":0.3146},{"date":"2025-09-17","o":8520.0,"h":8810.0,"l":8500.0,"c":8650.0,"v":107790.0,"dr":0.0225,"sa":0.3152},{"date":"2025-09-18","o":8650.0,"h":9000.0,"l":8570.0,"c":8990.0,"v":130725.0,"dr":0.0393,"sa":0.3167},{"date":"2025-09-19","o":8940.0,"h":8980.0,"l":8785.0,"c":8910.0,"v":170034.0,"dr":-0.0089,"sa":0.3169},{"date":"2025-09-22","o":8740.0,"h":8740.0,"l":8055.0,"c":8230.0,"v":53612.0,"dr":-0.0763,"sa":0.3262},{"date":"2025-09-23","o":8000.0,"h":8095.0,"l":7705.0,"c":8075.0,"v":42369.0,"dr":-0.0188,"sa":0.3266},{"date":"2025-09-24","o":7935.0,"h":8020.0,"l":7740.0,"c":7950.0,"v":39311.0,"dr":-0.0155,"sa":0.3268},{"date":"2025-09-25","o":7940.0,"h":8050.0,"l":7885.0,"c":8030.0,"v":24524.0,"dr":0.0101,"sa":0.326},{"date":"2025-09-26","o":8010.0,"h":8445.0,"l":7960.0,"c":8440.0,"v":39549.0,"dr":0.0511,"sa":0.3297},{"date":"2025-09-29","o":8385.0,"h":8570.0,"l":8340.0,"c":8505.0,"v":29304.0,"dr":0.0077,"sa":0.3292},{"date":"2025-09-30","o":8520.0,"h":8845.0,"l":8490.0,"c":8850.0,"v":298205.0,"dr":0.0406,"sa":0.3313},{"date":"2025-10-01","o":8850.0,"h":8920.0,"l":8645.0,"c":8860.0,"v":62620.0,"dr":0.0011,"sa":0.3308},{"date":"2025-10-02","o":8860.0,"h":8920.0,"l":8695.0,"c":8780.0,"v":79412.0,"dr":-0.009,"sa":0.331},{"date":"2025-10-03","o":8860.0,"h":8865.0,"l":8605.0,"c":8660.0,"v":83666.0,"dr":-0.0137,"sa":0.3309},{"date":"2025-10-06","o":8660.0,"h":8740.0,"l":8580.0,"c":8635.0,"v":253612.0,"dr":-0.0029,"sa":0.3303},{"date":"2025-10-07","o":8715.0,"h":8920.0,"l":8515.0,"c":8925.0,"v":65242.0,"dr":0.0336,"sa":0.3317},{"date":"2025-10-08","o":8925.0,"h":8955.0,"l":8765.0,"c":8860.0,"v":44842.0,"dr":-0.0073,"sa":0.3308},{"date":"2025-10-09","o":8890.0,"h":9000.0,"l":8175.0,"c":8200.0,"v":51261.0,"dr":-0.0745,"sa":0.3395},{"date":"2025-10-13","o":8170.0,"h":8170.0,"l":7735.0,"c":8080.0,"v":26068.0,"dr":-0.0146,"sa":0.3388},{"date":"2025-10-14","o":8140.0,"h":8885.0,"l":8140.0,"c":8725.0,"v":91272.0,"dr":0.0798,"sa":0.3476},{"date":"2025-10-15","o":8725.0,"h":8955.0,"l":8725.0,"c":8870.0,"v":34271.0,"dr":0.0166,"sa":0.3478},{"date":"2025-10-16","o":8910.0,"h":8910.0,"l":8660.0,"c":8825.0,"v":55014.0,"dr":-0.0051,"sa":0.3468},{"date":"2025-10-17","o":8920.0,"h":9295.0,"l":8755.0,"c":9270.0,"v":25301.0,"dr":0.0504,"sa":0.3501},{"date":"2025-10-20","o":9250.0,"h":9370.0,"l":9175.0,"c":9305.0,"v":20578.0,"dr":0.0038,"sa":0.35},{"date":"2025-10-21","o":9400.0,"h":9565.0,"l":9210.0,"c":9540.0,"v":44622.0,"dr":0.0253,"sa":0.3499},{"date":"2025-10-22","o":9540.0,"h":9695.0,"l":9385.0,"c":9605.0,"v":48670.0,"dr":0.0068,"sa":0.3498},{"date":"2025-10-23","o":9580.0,"h":9590.0,"l":9165.0,"c":9190.0,"v":56363.0,"dr":-0.0432,"sa":0.3528},{"date":"2025-10-24","o":9200.0,"h":9270.0,"l":9025.0,"c":9240.0,"v":24884.0,"dr":0.0054,"sa":0.3526},{"date":"2025-10-27","o":8575.0,"h":8575.0,"l":7850.0,"c":8465.0,"v":253138.0,"dr":-0.0839,"sa":0.363},{"date":"2025-10-28","o":8430.0,"h":8615.0,"l":8430.0,"c":8550.0,"v":50756.0,"dr":0.01,"sa":0.3631},{"date":"2025-10-29","o":8500.0,"h":8545.0,"l":8405.0,"c":8450.0,"v":220430.0,"dr":-0.0117,"sa":0.3633},{"date":"2025-10-30","o":8455.0,"h":8555.0,"l":8400.0,"c":8445.0,"v":102055.0,"dr":-0.0006,"sa":0.363},{"date":"2025-10-31","o":8445.0,"h":8500.0,"l":8295.0,"c":8485.0,"v":64610.0,"dr":0.0047,"sa":0.363},{"date":"2025-11-03","o":8455.0,"h":8635.0,"l":8325.0,"c":8635.0,"v":41240.0,"dr":0.0177,"sa":0.3632},{"date":"2025-11-04","o":8635.0,"h":8680.0,"l":8520.0,"c":8635.0,"v":102676.0,"dr":0.0,"sa":0.3624},{"date":"2025-11-05","o":9000.0,"h":9000.0,"l":8425.0,"c":8500.0,"v":158514.0,"dr":-0.0156,"sa":0.3629},{"date":"2025-11-06","o":8700.0,"h":8700.0,"l":8330.0,"c":8460.0,"v":13304.0,"dr":-0.0047,"sa":0.3626},{"date":"2025-11-07","o":8700.0,"h":8700.0,"l":8370.0,"c":8425.0,"v":50718.0,"dr":-0.0041,"sa":0.3626},{"date":"2025-11-10","o":8315.0,"h":8440.0,"l":8200.0,"c":8390.0,"v":37336.0,"dr":-0.0042,"sa":0.3627},{"date":"2025-11-11","o":8400.0,"h":8525.0,"l":8390.0,"c":8495.0,"v":23876.0,"dr":0.0125,"sa":0.3622},{"date":"2025-11-12","o":8575.0,"h":8575.0,"l":8340.0,"c":8500.0,"v":36470.0,"dr":0.0006,"sa":0.3622},{"date":"2025-11-13","o":8575.0,"h":8575.0,"l":8390.0,"c":8395.0,"v":62968.0,"dr":-0.0124,"sa":0.3622},{"date":"2025-11-14","o":8395.0,"h":8490.0,"l":8170.0,"c":8495.0,"v":43598.0,"dr":0.0119,"sa":0.362},{"date":"2025-11-17","o":8550.0,"h":8550.0,"l":8410.0,"c":8470.0,"v":28484.0,"dr":-0.0029,"sa":0.362},{"date":"2025-11-18","o":8550.0,"h":8550.0,"l":8335.0,"c":8355.0,"v":27368.0,"dr":-0.0136,"sa":0.3623},{"date":"2025-11-19","o":8360.0,"h":8360.0,"l":8125.0,"c":8180.0,"v":29172.0,"dr":-0.0209,"sa":0.363},{"date":"2025-11-21","o":8855.0,"h":8985.0,"l":8755.0,"c":8870.0,"v":20262.0,"dr":0.0844,"sa":0.3721},{"date":"2025-11-25","o":8795.0,"h":9050.0,"l":8630.0,"c":9060.0,"v":52391.0,"dr":0.0214,"sa":0.3725},{"date":"2025-11-26","o":9200.0,"h":9320.0,"l":8980.0,"c":9280.0,"v":57923.0,"dr":0.0243,"sa":0.3725},{"date":"2025-11-27","o":9350.0,"h":9490.0,"l":9005.0,"c":9160.0,"v":8430.0,"dr":-0.0129,"sa":0.3724},{"date":"2025-11-28","o":9295.0,"h":9495.0,"l":9205.0,"c":9295.0,"v":37642.0,"dr":0.0147,"sa":0.3724},{"date":"2025-12-01","o":9405.0,"h":9420.0,"l":9245.0,"c":9420.0,"v":31773.0,"dr":0.0134,"sa":0.3725},{"date":"2025-12-02","o":9220.0,"h":9475.0,"l":9220.0,"c":9470.0,"v":69386.0,"dr":0.0053,"sa":0.3724},{"date":"2025-12-03","o":9480.0,"h":9620.0,"l":9410.0,"c":9630.0,"v":29071.0,"dr":0.0169,"sa":0.3721},{"date":"2025-12-04","o":9715.0,"h":9715.0,"l":9465.0,"c":9625.0,"v":23346.0,"dr":-0.0005,"sa":0.3716},{"date":"2025-12-05","o":9635.0,"h":9740.0,"l":9455.0,"c":9645.0,"v":26689.0,"dr":0.0021,"sa":0.3703},{"date":"2025-12-09","o":9600.0,"h":9600.0,"l":9420.0,"c":9595.0,"v":23042.0,"dr":-0.0052,"sa":0.3704},{"date":"2025-12-10","o":9600.0,"h":9785.0,"l":9445.0,"c":9485.0,"v":45842.0,"dr":-0.0115,"sa":0.3706},{"date":"2025-12-11","o":9400.0,"h":9660.0,"l":9370.0,"c":9640.0,"v":24095.0,"dr":0.0163,"sa":0.3708},{"date":"2025-12-12","o":9620.0,"h":9825.0,"l":9515.0,"c":9795.0,"v":33625.0,"dr":0.0161,"sa":0.371},{"date":"2025-12-15","o":9685.0,"h":9920.0,"l":9685.0,"c":9920.0,"v":28905.0,"dr":0.0128,"sa":0.371},{"date":"2025-12-16","o":9920.0,"h":10000.0,"l":9860.0,"c":9930.0,"v":31430.0,"dr":0.001,"sa":0.371},{"date":"2025-12-17","o":9910.0,"h":10030.0,"l":9840.0,"c":10020.0,"v":23695.0,"dr":0.0091,"sa":0.3711},{"date":"2025-12-18","o":10020.0,"h":10030.0,"l":9820.0,"c":9835.0,"v":50069.0,"dr":-0.0185,"sa":0.3712},{"date":"2025-12-19","o":9875.0,"h":9875.0,"l":9730.0,"c":9815.0,"v":22680.0,"dr":-0.002,"sa":0.37},{"date":"2025-12-22","o":9720.0,"h":10050.0,"l":9605.0,"c":9660.0,"v":108772.0,"dr":-0.0158,"sa":0.3701},{"date":"2025-12-23","o":9680.0,"h":9895.0,"l":9405.0,"c":9405.0,"v":62677.0,"dr":-0.0264,"sa":0.3712},{"date":"2025-12-24","o":9575.0,"h":9575.0,"l":9350.0,"c":9460.0,"v":4039.0,"dr":0.0058,"sa":0.3712},{"date":"2025-12-26","o":9100.0,"h":9695.0,"l":9100.0,"c":9400.0,"v":12692.0,"dr":-0.0063,"sa":0.3713},{"date":"2025-12-29","o":9500.0,"h":9570.0,"l":9000.0,"c":9510.0,"v":24244.0,"dr":0.0117,"sa":0.3702},{"date":"2025-12-30","o":9515.0,"h":9675.0,"l":9445.0,"c":9465.0,"v":15501.0,"dr":-0.0047,"sa":0.3693},{"date":"2026-01-02","o":9800.0,"h":9800.0,"l":9440.0,"c":9655.0,"v":15749.0,"dr":0.0201,"sa":0.3697},{"date":"2026-01-05","o":9690.0,"h":9735.0,"l":9510.0,"c":9690.0,"v":27148.0,"dr":0.0036,"sa":0.3694},{"date":"2026-01-06","o":9690.0,"h":9775.0,"l":9550.0,"c":9765.0,"v":21145.0,"dr":0.0077,"sa":0.3694},{"date":"2026-01-07","o":9745.0,"h":9855.0,"l":9560.0,"c":9670.0,"v":25867.0,"dr":-0.0097,"sa":0.369},{"date":"2026-01-08","o":9700.0,"h":9700.0,"l":9380.0,"c":9620.0,"v":22549.0,"dr":-0.0052,"sa":0.3685},{"date":"2026-01-09","o":9680.0,"h":9815.0,"l":9585.0,"c":9755.0,"v":17740.0,"dr":0.014,"sa":0.3685},{"date":"2026-01-12","o":9980.0,"h":10100.0,"l":9860.0,"c":10070.0,"v":26283.0,"dr":0.0323,"sa":0.3696},{"date":"2026-01-13","o":10070.0,"h":10220.0,"l":9980.0,"c":10160.0,"v":47927.0,"dr":0.0089,"sa":0.3695},{"date":"2026-01-14","o":10160.0,"h":10280.0,"l":10080.0,"c":10150.0,"v":21921.0,"dr":-0.001,"sa":0.3689},{"date":"2026-01-15","o":10290.0,"h":10290.0,"l":9995.0,"c":10030.0,"v":46015.0,"dr":-0.0118,"sa":0.3691},{"date":"2026-01-16","o":10030.0,"h":10090.0,"l":9890.0,"c":9930.0,"v":37515.0,"dr":-0.01,"sa":0.3691},{"date":"2026-01-19","o":10000.0,"h":10280.0,"l":9650.0,"c":9860.0,"v":10298.0,"dr":-0.007,"sa":0.3691},{"date":"2026-01-20","o":10180.0,"h":10230.0,"l":9910.0,"c":9940.0,"v":64473.0,"dr":0.0081,"sa":0.3692},{"date":"2026-01-21","o":9960.0,"h":10120.0,"l":9885.0,"c":10060.0,"v":20987.0,"dr":0.0121,"sa":0.3685},{"date":"2026-01-22","o":9980.0,"h":10160.0,"l":9855.0,"c":9910.0,"v":13756.0,"dr":-0.0149,"sa":0.3689},{"date":"2026-01-23","o":9910.0,"h":9960.0,"l":9790.0,"c":9950.0,"v":36659.0,"dr":0.004,"sa":0.3682},{"date":"2026-01-26","o":9950.0,"h":9980.0,"l":9730.0,"c":9905.0,"v":50262.0,"dr":-0.0045,"sa":0.3681},{"date":"2026-01-27","o":9900.0,"h":9970.0,"l":9705.0,"c":9805.0,"v":28240.0,"dr":-0.0101,"sa":0.3683},{"date":"2026-01-28","o":9805.0,"h":9845.0,"l":9680.0,"c":9715.0,"v":21119.0,"dr":-0.0092,"sa":0.3685},{"date":"2026-01-29","o":9800.0,"h":9880.0,"l":9720.0,"c":9830.0,"v":50741.0,"dr":0.0118,"sa":0.3686},{"date":"2026-01-30","o":9830.0,"h":9965.0,"l":9750.0,"c":9950.0,"v":38702.0,"dr":0.0122,"sa":0.3687},{"date":"2026-02-02","o":9950.0,"h":10280.0,"l":9885.0,"c":10270.0,"v":26364.0,"dr":0.0322,"sa":0.3699},{"date":"2026-02-03","o":10270.0,"h":10640.0,"l":10200.0,"c":10560.0,"v":32535.0,"dr":0.0282,"sa":0.3708},{"date":"2026-02-04","o":10470.0,"h":10760.0,"l":10470.0,"c":10620.0,"v":28074.0,"dr":0.0057,"sa":0.3707},{"date":"2026-02-05","o":10600.0,"h":10800.0,"l":10580.0,"c":10590.0,"v":39775.0,"dr":-0.0028,"sa":0.3707},{"date":"2026-02-06","o":10450.0,"h":10880.0,"l":10450.0,"c":10800.0,"v":35725.0,"dr":0.0198,"sa":0.3701},{"date":"2026-02-09","o":10900.0,"h":10910.0,"l":10520.0,"c":10550.0,"v":32394.0,"dr":-0.0231,"sa":0.371},{"date":"2026-02-10","o":10600.0,"h":10620.0,"l":10320.0,"c":10400.0,"v":27981.0,"dr":-0.0142,"sa":0.3712},{"date":"2026-02-11","o":10400.0,"h":10610.0,"l":10330.0,"c":10560.0,"v":19323.0,"dr":0.0154,"sa":0.3713},{"date":"2026-02-12","o":10620.0,"h":10920.0,"l":10460.0,"c":10900.0,"v":32482.0,"dr":0.0322,"sa":0.3724},{"date":"2026-02-13","o":10900.0,"h":11040.0,"l":10760.0,"c":10930.0,"v":37049.0,"dr":0.0028,"sa":0.3718},{"date":"2026-02-18","o":10690.0,"h":10690.0,"l":10130.0,"c":10160.0,"v":94254.0,"dr":-0.0704,"sa":0.3785},{"date":"2026-02-19","o":10120.0,"h":10450.0,"l":9995.0,"c":10100.0,"v":59466.0,"dr":-0.0059,"sa":0.3784},{"date":"2026-02-20","o":10010.0,"h":10110.0,"l":9750.0,"c":9905.0,"v":78283.0,"dr":-0.0193,"sa":0.379},{"date":"2026-02-23","o":9795.0,"h":10160.0,"l":9775.0,"c":10120.0,"v":32282.0,"dr":0.0217,"sa":0.3794},{"date":"2026-02-24","o":10150.0,"h":10290.0,"l":10020.0,"c":10200.0,"v":19011.0,"dr":0.0079,"sa":0.3794},{"date":"2026-02-25","o":10200.0,"h":10320.0,"l":10100.0,"c":10290.0,"v":18618.0,"dr":0.0088,"sa":0.3794},{"date":"2026-02-26","o":10290.0,"h":10500.0,"l":10200.0,"c":10260.0,"v":15981.0,"dr":-0.0029,"sa":0.379},{"date":"2026-02-27","o":10330.0,"h":10530.0,"l":10250.0,"c":10380.0,"v":23090.0,"dr":0.0117,"sa":0.379},{"date":"2026-03-02","o":10350.0,"h":10540.0,"l":10340.0,"c":10400.0,"v":24150.0,"dr":0.0019,"sa":0.3789},{"date":"2026-03-03","o":10400.0,"h":10560.0,"l":10210.0,"c":10560.0,"v":29199.0,"dr":0.0154,"sa":0.3784},{"date":"2026-03-04","o":10560.0,"h":10560.0,"l":10310.0,"c":10420.0,"v":16636.0,"dr":-0.0133,"sa":0.3782},{"date":"2026-03-05","o":10420.0,"h":10420.0,"l":9940.0,"c":10090.0,"v":28827.0,"dr":-0.0317,"sa":0.3797},{"date":"2026-03-06","o":10100.0,"h":10200.0,"l":9900.0,"c":10110.0,"v":18286.0,"dr":0.002,"sa":0.375},{"date":"2026-03-09","o":10090.0,"h":10230.0,"l":10070.0,"c":10140.0,"v":21735.0,"dr":0.003,"sa":0.3734},{"date":"2026-03-10","o":10140.0,"h":10240.0,"l":10050.0,"c":10170.0,"v":33895.0,"dr":0.003,"sa":0.3733},{"date":"2026-03-11","o":10170.0,"h":10220.0,"l":9935.0,"c":9985.0,"v":27686.0,"dr":-0.0182,"sa":0.3724},{"date":"2026-03-12","o":9970.0,"h":10160.0,"l":9925.0,"c":10110.0,"v":14526.0,"dr":0.0125,"sa":0.3723},{"date":"2026-03-13","o":10300.0,"h":10340.0,"l":10120.0,"c":10290.0,"v":30259.0,"dr":0.0178,"sa":0.3725},{"date":"2026-03-16","o":10290.0,"h":10320.0,"l":10150.0,"c":10300.0,"v":22206.0,"dr":0.001,"sa":0.3719},{"date":"2026-03-17","o":10390.0,"h":10390.0,"l":10150.0,"c":10210.0,"v":16309.0,"dr":-0.0087,"sa":0.3716},{"date":"2026-03-18","o":10230.0,"h":10230.0,"l":9960.0,"c":9970.0,"v":17612.0,"dr":-0.0235,"sa":0.3722},{"date":"2026-03-19","o":9990.0,"h":10030.0,"l":9730.0,"c":9865.0,"v":58813.0,"dr":-0.0105,"sa":0.3701},{"date":"2026-03-20","o":9920.0,"h":9920.0,"l":9655.0,"c":9700.0,"v":55618.0,"dr":-0.0167,"sa":0.3676},{"date":"2026-03-23","o":9755.0,"h":9835.0,"l":9700.0,"c":9795.0,"v":14865.0,"dr":0.0098,"sa":0.3676},{"date":"2026-03-25","o":9945.0,"h":10010.0,"l":9860.0,"c":9940.0,"v":15513.0,"dr":0.0148,"sa":0.3668},{"date":"2026-03-26","o":9895.0,"h":9925.0,"l":9775.0,"c":9825.0,"v":27574.0,"dr":-0.0116,"sa":0.367},{"date":"2026-03-27","o":9800.0,"h":10100.0,"l":9800.0,"c":10080.0,"v":71029.0,"dr":0.026,"sa":0.3675},{"date":"2026-03-30","o":10140.0,"h":10230.0,"l":10080.0,"c":10190.0,"v":23130.0,"dr":0.0109,"sa":0.3656},{"date":"2026-03-31","o":10050.0,"h":10240.0,"l":10030.0,"c":10190.0,"v":26415.0,"dr":0.0,"sa":0.3655},{"date":"2026-04-01","o":10190.0,"h":10370.0,"l":10090.0,"c":10330.0,"v":27823.0,"dr":0.0137,"sa":0.3656},{"date":"2026-04-06","o":10330.0,"h":10460.0,"l":10330.0,"c":10410.0,"v":49386.0,"dr":0.0077,"sa":0.3654},{"date":"2026-04-07","o":10300.0,"h":10420.0,"l":10080.0,"c":10110.0,"v":58967.0,"dr":-0.0288,"sa":0.3667},{"date":"2026-04-08","o":10000.0,"h":10460.0,"l":10000.0,"c":10440.0,"v":32722.0,"dr":0.0326,"sa":0.3679},{"date":"2026-04-09","o":10500.0,"h":10670.0,"l":10420.0,"c":10570.0,"v":27101.0,"dr":0.0125,"sa":0.368},{"date":"2026-04-10","o":10550.0,"h":10570.0,"l":10340.0,"c":10400.0,"v":70501.0,"dr":-0.0161,"sa":0.3685},{"date":"2026-04-13","o":10360.0,"h":10360.0,"l":10100.0,"c":10150.0,"v":16281.0,"dr":-0.024,"sa":0.3694},{"date":"2026-04-14","o":10020.0,"h":10240.0,"l":9925.0,"c":10200.0,"v":41474.0,"dr":0.0049,"sa":0.3674},{"date":"2026-04-15","o":10220.0,"h":10230.0,"l":10030.0,"c":10090.0,"v":18157.0,"dr":-0.0108,"sa":0.3676},{"date":"2026-04-16","o":10070.0,"h":10170.0,"l":9980.0,"c":10090.0,"v":39468.0,"dr":0.0,"sa":0.3673},{"date":"2026-04-17","o":10130.0,"h":10350.0,"l":9910.0,"c":10310.0,"v":17875.0,"dr":0.0218,"sa":0.3656},{"date":"2026-04-20","o":10400.0,"h":10480.0,"l":10340.0,"c":10410.0,"v":27232.0,"dr":0.0097,"sa":0.3643},{"date":"2026-04-21","o":10200.0,"h":10600.0,"l":10200.0,"c":10520.0,"v":12409.0,"dr":0.0106,"sa":0.3637},{"date":"2026-04-22","o":10550.0,"h":10650.0,"l":10470.0,"c":10650.0,"v":16763.0,"dr":0.0124,"sa":0.359},{"date":"2026-04-23","o":10670.0,"h":10890.0,"l":10670.0,"c":10870.0,"v":39422.0,"dr":0.0207,"sa":0.3574},{"date":"2026-04-24","o":10870.0,"h":10870.0,"l":10700.0,"c":10830.0,"v":22213.0,"dr":-0.0037,"sa":0.3574},{"date":"2026-04-27","o":10820.0,"h":10830.0,"l":10700.0,"c":10790.0,"v":13771.0,"dr":-0.0037,"sa":0.3559},{"date":"2026-04-28","o":10920.0,"h":10920.0,"l":10600.0,"c":10680.0,"v":36259.0,"dr":-0.0102,"sa":0.3545},{"date":"2026-04-29","o":10600.0,"h":10670.0,"l":10460.0,"c":10620.0,"v":44937.0,"dr":-0.0056,"sa":0.3425},{"date":"2026-04-30","o":10610.0,"h":11040.0,"l":10610.0,"c":11020.0,"v":29266.0,"dr":0.0377,"sa":0.3434},{"date":"2026-05-04","o":10920.0,"h":10930.0,"l":10750.0,"c":10800.0,"v":26516.0,"dr":-0.02,"sa":0.3349},{"date":"2026-05-05","o":10850.0,"h":10920.0,"l":10780.0,"c":10820.0,"v":22006.0,"dr":0.0019,"sa":0.3349},{"date":"2026-05-06","o":10700.0,"h":10820.0,"l":10630.0,"c":10720.0,"v":15555.0,"dr":-0.0092,"sa":0.332},{"date":"2026-05-07","o":10720.0,"h":10780.0,"l":10560.0,"c":10770.0,"v":28448.0,"dr":0.0047,"sa":0.3283},{"date":"2026-05-08","o":10750.0,"h":10910.0,"l":10730.0,"c":10790.0,"v":21403.0,"dr":0.0019,"sa":0.3283},{"date":"2026-05-11","o":10780.0,"h":10780.0,"l":10390.0,"c":10450.0,"v":32228.0,"dr":-0.0315,"sa":0.3301},{"date":"2026-05-12","o":10560.0,"h":10820.0,"l":10510.0,"c":10710.0,"v":27321.0,"dr":0.0249,"sa":0.3307},{"date":"2026-05-13","o":10660.0,"h":10920.0,"l":10630.0,"c":10860.0,"v":23954.0,"dr":0.014,"sa":0.3279},{"date":"2026-05-14","o":10830.0,"h":10960.0,"l":10820.0,"c":10880.0,"v":19017.0,"dr":0.0018,"sa":0.3277},{"date":"2026-05-15","o":10890.0,"h":11030.0,"l":10810.0,"c":10860.0,"v":27878.0,"dr":-0.0018,"sa":0.3256},{"date":"2026-05-18","o":10840.0,"h":11000.0,"l":10820.0,"c":10960.0,"v":30782.0,"dr":0.0092,"sa":0.3247},{"date":"2026-05-19","o":10960.0,"h":11200.0,"l":10900.0,"c":11130.0,"v":61753.0,"dr":0.0155,"sa":0.3248},{"date":"2026-05-20","o":11080.0,"h":11080.0,"l":10740.0,"c":10810.0,"v":22440.0,"dr":-0.0288,"sa":0.3263},{"date":"2026-05-21","o":10280.0,"h":10400.0,"l":9945.0,"c":9970.0,"v":222743.0,"dr":-0.0777,"sa":0.3358},{"date":"2026-05-22","o":10080.0,"h":10080.0,"l":9785.0,"c":9945.0,"v":94848.0,"dr":-0.0025,"sa":0.3358},{"date":"2026-05-26","o":9945.0,"h":9945.0,"l":9755.0,"c":9810.0,"v":71236.0,"dr":-0.0136,"sa":0.3361},{"date":"2026-05-27","o":9830.0,"h":9875.0,"l":9750.0,"c":9780.0,"v":76235.0,"dr":-0.0031,"sa":0.335},{"date":"2026-05-28","o":9845.0,"h":9845.0,"l":9655.0,"c":9780.0,"v":64358.0,"dr":0.0,"sa":0.3344},{"date":"2026-05-29","o":9780.0,"h":9820.0,"l":9470.0,"c":9565.0,"v":112464.0,"dr":-0.022,"sa":0.3353},{"date":"2026-06-01","o":9535.0,"h":9585.0,"l":9380.0,"c":9520.0,"v":98554.0,"dr":-0.0047,"sa":0.3349},{"date":"2026-06-02","o":9520.0,"h":9520.0,"l":9400.0,"c":9450.0,"v":142567.0,"dr":-0.0074,"sa":0.3349},{"date":"2026-06-03","o":9495.0,"h":9875.0,"l":9480.0,"c":9865.0,"v":80529.0,"dr":0.0439,"sa":0.3375},{"date":"2026-06-04","o":9955.0,"h":10100.0,"l":9860.0,"c":9900.0,"v":87509.0,"dr":0.0035,"sa":0.3375},{"date":"2026-06-05","o":9930.0,"h":10200.0,"l":9930.0,"c":9995.0,"v":131447.0,"dr":0.0096,"sa":0.3366},{"date":"2026-06-08","o":9995.0,"h":10160.0,"l":9880.0,"c":10110.0,"v":44763.0,"dr":0.0115,"sa":0.3367},{"date":"2026-06-09","o":10120.0,"h":10170.0,"l":9930.0,"c":10010.0,"v":60076.0,"dr":-0.0099,"sa":0.3367},{"date":"2026-06-10","o":10000.0,"h":10130.0,"l":9875.0,"c":10110.0,"v":66155.0,"dr":0.01,"sa":0.3357},{"date":"2026-06-11","o":10150.0,"h":10150.0,"l":9910.0,"c":10030.0,"v":62552.0,"dr":-0.0079,"sa":0.3358},{"date":"2026-06-12","o":10070.0,"h":10150.0,"l":9950.0,"c":10070.0,"v":42491.0,"dr":0.004,"sa":0.3358},{"date":"2026-06-16","o":10050.0,"h":10190.0,"l":9935.0,"c":10070.0,"v":45765.0,"dr":0.0,"sa":0.3358},{"date":"2026-06-17","o":10040.0,"h":10060.0,"l":9775.0,"c":9860.0,"v":33300.0,"dr":-0.0209,"sa":0.336},{"date":"2026-06-18","o":9860.0,"h":9930.0,"l":9770.0,"c":9795.0,"v":37167.0,"dr":-0.0066,"sa":0.3359},{"date":"2026-06-19","o":9820.0,"h":10040.0,"l":9410.0,"c":9970.0,"v":7921.0,"dr":0.0179,"sa":0.3363},{"date":"2026-06-22","o":9970.0,"h":9995.0,"l":9830.0,"c":9915.0,"v":55463.0,"dr":-0.0055,"sa":0.3362},{"date":"2026-06-23","o":10090.0,"h":10360.0,"l":10080.0,"c":10350.0,"v":74872.0,"dr":0.0439,"sa":0.3383},{"date":"2026-06-24","o":10420.0,"h":10430.0,"l":10220.0,"c":10200.0,"v":29423.0,"dr":-0.0145,"sa":0.3384},{"date":"2026-06-25","o":10200.0,"h":10200.0,"l":9925.0,"c":9945.0,"v":67486.0,"dr":-0.025,"sa":0.3395},{"date":"2026-06-26","o":10130.0,"h":10150.0,"l":9860.0,"c":9930.0,"v":31093.0,"dr":-0.0015,"sa":0.3393},{"date":"2026-06-29","o":9950.0,"h":10090.0,"l":9855.0,"c":9855.0,"v":70043.0,"dr":-0.0076,"sa":0.3394},{"date":"2026-06-30","o":9855.0,"h":9905.0,"l":9790.0,"c":9860.0,"v":41054.0,"dr":0.0005,"sa":0.3394},{"date":"2026-07-01","o":9620.0,"h":9665.0,"l":9365.0,"c":9500.0,"v":127761.0,"dr":-0.0365,"sa":0.3385},{"date":"2026-07-02","o":9600.0,"h":9860.0,"l":9490.0,"c":9830.0,"v":53971.0,"dr":0.0347,"sa":0.3401},{"date":"2026-07-03","o":9870.0,"h":10130.0,"l":9800.0,"c":10110.0,"v":13198.0,"dr":0.0285,"sa":0.3412},{"date":"2026-07-06","o":9700.0,"h":9840.0,"l":9515.0,"c":9670.0,"v":73097.0,"dr":-0.0435,"sa":0.3441},{"date":"2026-07-07","o":9830.0,"h":9920.0,"l":9730.0,"c":9775.0,"v":33313.0,"dr":0.0109,"sa":0.3441},{"date":"2026-07-08","o":9880.0,"h":9970.0,"l":9800.0,"c":9915.0,"v":58372.0,"dr":0.0143,"sa":0.3441},{"date":"2026-07-10","o":9810.0,"h":9925.0,"l":9760.0,"c":9920.0,"v":8452.0,"dr":0.0005,"sa":0.3433},{"date":"2026-07-13","o":10000.0,"h":10090.0,"l":9900.0,"c":9985.0,"v":34838.0,"dr":0.0066,"sa":0.3432},{"date":"2026-07-14","o":10000.0,"h":10050.0,"l":9815.0,"c":9855.0,"v":21950.0,"dr":-0.013,"sa":0.3434},{"date":"2026-07-15","o":9850.0,"h":9960.0,"l":9720.0,"c":9745.0,"v":29359.0,"dr":-0.0112,"sa":0.3435},{"date":"2026-07-16","o":9930.0,"h":10060.0,"l":9850.0,"c":10020.0,"v":33885.0,"dr":0.0282,"sa":0.3424},{"date":"2026-07-17","o":10120.0,"h":10290.0,"l":9920.0,"c":9975.0,"v":33064.0,"dr":-0.0045,"sa":0.3414},{"date":"2026-07-20","o":10000.0,"h":10000.0,"l":9800.0,"c":9815.0,"v":26141.0,"dr":-0.016,"sa":0.3412},{"date":"2026-07-21","o":9815.0,"h":9815.0,"l":9570.0,"c":9630.0,"v":61648.0,"dr":-0.0188,"sa":0.3417},{"date":"2026-07-22","o":9640.0,"h":9640.0,"l":9495.0,"c":9575.0,"v":51130.0,"dr":-0.0057,"sa":0.3399},{"date":"2026-07-23","o":9440.0,"h":9580.0,"l":9380.0,"c":9575.0,"v":46615.0,"dr":0.0,"sa":0.3394},{"date":"2026-07-24","o":9585.0,"h":9735.0,"l":9540.0,"c":9725.0,"v":40558.0,"dr":0.0157,"sa":0.3396},{"date":"2026-07-27","o":9755.0,"h":9990.0,"l":9740.0,"c":9915.0,"v":63923.0,"dr":0.0195,"sa":0.34},{"date":"2026-07-28","o":10030.0,"h":10320.0,"l":9970.0,"c":9990.0,"v":48558.0,"dr":0.0076,"sa":0.34}]