[{"date":"2023-03-03","o":16023.0,"h":16310.5,"l":15840.0,"c":16221.0,"v":2669.0,"dr":0.0093,"sa":0.4487},{"date":"2023-03-06","o":16221.0,"h":16382.0,"l":16135.0,"c":16285.5,"v":2155.0,"dr":0.004,"sa":0.4479},{"date":"2023-03-07","o":16200.0,"h":16378.5,"l":15985.0,"c":16093.5,"v":10384.0,"dr":-0.0118,"sa":0.4482},{"date":"2023-03-08","o":16110.0,"h":16198.5,"l":15872.0,"c":16092.5,"v":5600.0,"dr":-0.0001,"sa":0.4458},{"date":"2023-03-09","o":16016.5,"h":16563.0,"l":16016.5,"c":16248.5,"v":4281.0,"dr":0.0097,"sa":0.4457},{"date":"2023-03-10","o":16249.0,"h":16594.0,"l":16186.0,"c":16265.5,"v":5727.0,"dr":0.001,"sa":0.4453},{"date":"2023-03-13","o":16118.0,"h":16251.0,"l":15829.0,"c":15986.5,"v":11724.0,"dr":-0.0172,"sa":0.4454},{"date":"2023-03-14","o":16202.5,"h":16367.5,"l":15900.0,"c":16071.0,"v":6902.0,"dr":0.0053,"sa":0.4396},{"date":"2023-03-15","o":15600.0,"h":15768.0,"l":15086.0,"c":15308.0,"v":17809.0,"dr":-0.0475,"sa":0.4424},{"date":"2023-03-16","o":15400.0,"h":15695.5,"l":15021.0,"c":15642.5,"v":14651.0,"dr":0.0219,"sa":0.4424},{"date":"2023-03-17","o":15674.0,"h":15733.5,"l":15432.0,"c":15532.5,"v":1753.0,"dr":-0.007,"sa":0.4407},{"date":"2023-03-20","o":15550.0,"h":15776.0,"l":15529.0,"c":15643.5,"v":8057.0,"dr":0.0071,"sa":0.4385},{"date":"2023-03-21","o":16038.0,"h":16123.5,"l":15831.0,"c":16088.5,"v":8344.0,"dr":0.0284,"sa":0.439},{"date":"2023-03-22","o":16108.5,"h":16108.5,"l":15560.0,"c":15663.5,"v":4246.0,"dr":-0.0264,"sa":0.435},{"date":"2023-03-23","o":15777.5,"h":15836.5,"l":14980.0,"c":15176.0,"v":13215.0,"dr":-0.0311,"sa":0.4361},{"date":"2023-03-27","o":15300.0,"h":15800.0,"l":15175.0,"c":15637.5,"v":6046.0,"dr":0.0304,"sa":0.4369},{"date":"2023-03-28","o":15637.5,"h":15887.5,"l":15637.5,"c":15781.0,"v":7220.0,"dr":0.0092,"sa":0.4333},{"date":"2023-03-29","o":15908.0,"h":16236.0,"l":15908.0,"c":16207.0,"v":5508.0,"dr":0.027,"sa":0.4325},{"date":"2023-03-30","o":16234.0,"h":16561.5,"l":16234.0,"c":16488.5,"v":35147.0,"dr":0.0174,"sa":0.4323},{"date":"2023-03-31","o":16490.0,"h":16850.0,"l":16490.0,"c":16837.5,"v":14955.0,"dr":0.0212,"sa":0.431},{"date":"2023-04-03","o":17504.0,"h":17804.5,"l":17500.0,"c":17582.0,"v":5821.0,"dr":0.0442,"sa":0.4328},{"date":"2023-04-04","o":17586.5,"h":17698.0,"l":17259.5,"c":17402.5,"v":2505.0,"dr":-0.0102,"sa":0.4314},{"date":"2023-04-05","o":17425.0,"h":17615.5,"l":17332.0,"c":17586.5,"v":3062.0,"dr":0.0106,"sa":0.4314},{"date":"2023-04-10","o":17618.5,"h":17704.5,"l":17241.5,"c":17289.0,"v":11063.0,"dr":-0.0169,"sa":0.4315},{"date":"2023-04-11","o":17280.0,"h":17466.5,"l":17246.0,"c":17261.0,"v":7259.0,"dr":-0.0016,"sa":0.4313},{"date":"2023-04-12","o":17275.0,"h":17431.5,"l":17240.0,"c":17280.5,"v":9271.0,"dr":0.0011,"sa":0.4286},{"date":"2023-04-13","o":17384.0,"h":17575.0,"l":17298.5,"c":17513.5,"v":6261.0,"dr":0.0135,"sa":0.4281},{"date":"2023-04-14","o":17649.0,"h":17704.0,"l":17455.0,"c":17627.0,"v":5721.0,"dr":0.0065,"sa":0.428},{"date":"2023-04-17","o":17692.0,"h":17750.0,"l":17546.5,"c":17646.5,"v":4258.0,"dr":0.0011,"sa":0.4273},{"date":"2023-04-18","o":17653.0,"h":18409.0,"l":17606.0,"c":18385.5,"v":5251.0,"dr":0.0419,"sa":0.429},{"date":"2023-04-19","o":18370.0,"h":18750.0,"l":18232.5,"c":18544.5,"v":8506.0,"dr":0.0086,"sa":0.429},{"date":"2023-04-20","o":19000.0,"h":19000.0,"l":18026.5,"c":18595.5,"v":4536.0,"dr":0.0028,"sa":0.4285},{"date":"2023-04-21","o":18520.0,"h":19393.5,"l":18484.0,"c":19272.0,"v":14549.0,"dr":0.0364,"sa":0.4297},{"date":"2023-04-24","o":19348.0,"h":20022.0,"l":19176.5,"c":19994.5,"v":16477.0,"dr":0.0375,"sa":0.4306},{"date":"2023-04-25","o":19856.0,"h":20396.0,"l":19694.5,"c":19729.0,"v":22061.0,"dr":-0.0133,"sa":0.4303},{"date":"2023-04-26","o":19728.0,"h":19728.0,"l":18891.5,"c":19570.5,"v":17916.0,"dr":-0.008,"sa":0.4292},{"date":"2023-04-27","o":19240.0,"h":19674.0,"l":18985.0,"c":19145.0,"v":10774.0,"dr":-0.0217,"sa":0.4297},{"date":"2023-04-28","o":19451.5,"h":19451.5,"l":19219.0,"c":19328.0,"v":10539.0,"dr":0.0096,"sa":0.4297},{"date":"2023-05-02","o":19500.0,"h":19500.0,"l":18196.0,"c":18525.0,"v":17881.0,"dr":-0.0415,"sa":0.4321},{"date":"2023-05-03","o":18526.0,"h":18526.0,"l":17708.0,"c":17740.0,"v":7045.0,"dr":-0.0424,"sa":0.4345},{"date":"2023-05-04","o":17939.0,"h":17939.0,"l":17468.5,"c":17582.5,"v":18138.0,"dr":-0.0089,"sa":0.4341},{"date":"2023-05-05","o":18000.0,"h":18348.5,"l":17979.5,"c":18296.5,"v":18647.0,"dr":0.0406,"sa":0.4356},{"date":"2023-05-08","o":18637.5,"h":18637.5,"l":18312.5,"c":18369.5,"v":4859.0,"dr":0.004,"sa":0.4356},{"date":"2023-05-09","o":18330.0,"h":18367.0,"l":18117.0,"c":18218.5,"v":15175.0,"dr":-0.0082,"sa":0.434},{"date":"2023-05-10","o":18139.0,"h":18139.0,"l":17730.0,"c":17893.5,"v":8114.0,"dr":-0.0178,"sa":0.4339},{"date":"2023-05-11","o":17709.5,"h":17889.0,"l":17618.0,"c":17765.5,"v":4071.0,"dr":-0.0072,"sa":0.4339},{"date":"2023-05-12","o":17773.0,"h":18350.0,"l":17772.0,"c":18332.0,"v":10471.0,"dr":0.0319,"sa":0.4348},{"date":"2023-05-15","o":18480.0,"h":18665.5,"l":18327.0,"c":18630.0,"v":8628.0,"dr":0.0163,"sa":0.434},{"date":"2023-05-16","o":18494.5,"h":18713.0,"l":18366.0,"c":18570.0,"v":10383.0,"dr":-0.0032,"sa":0.4331},{"date":"2023-05-17","o":18688.0,"h":19016.0,"l":18626.0,"c":18963.0,"v":8430.0,"dr":0.0212,"sa":0.4332},{"date":"2023-05-18","o":18890.0,"h":19600.0,"l":18784.0,"c":19551.5,"v":3894.0,"dr":0.031,"sa":0.4337},{"date":"2023-05-19","o":19636.0,"h":19948.0,"l":19580.5,"c":19598.0,"v":7099.0,"dr":0.0024,"sa":0.4336},{"date":"2023-05-22","o":19860.0,"h":19860.0,"l":19478.5,"c":19580.5,"v":8339.0,"dr":-0.0009,"sa":0.4321},{"date":"2023-05-23","o":19640.0,"h":20012.0,"l":19640.0,"c":19820.0,"v":13228.0,"dr":0.0122,"sa":0.4226},{"date":"2023-05-24","o":19820.0,"h":20052.0,"l":19660.5,"c":19790.5,"v":5676.0,"dr":-0.0015,"sa":0.4226},{"date":"2023-05-29","o":19700.0,"h":19700.0,"l":18550.0,"c":19498.0,"v":920.0,"dr":-0.0148,"sa":0.4228},{"date":"2023-05-30","o":19284.0,"h":19284.0,"l":18808.0,"c":18977.5,"v":21336.0,"dr":-0.0267,"sa":0.4239},{"date":"2023-05-31","o":18855.0,"h":18860.0,"l":18624.0,"c":18740.5,"v":7504.0,"dr":-0.0125,"sa":0.4209},{"date":"2023-06-01","o":18862.0,"h":19417.0,"l":18748.5,"c":19242.5,"v":5093.0,"dr":0.0268,"sa":0.4208},{"date":"2023-06-02","o":19500.0,"h":19931.0,"l":19490.0,"c":19827.0,"v":12385.0,"dr":0.0304,"sa":0.4204},{"date":"2023-06-05","o":20093.0,"h":20093.0,"l":19654.5,"c":19709.5,"v":6903.0,"dr":-0.0059,"sa":0.4206},{"date":"2023-06-06","o":19708.0,"h":19776.0,"l":19539.5,"c":19763.5,"v":9598.0,"dr":0.0027,"sa":0.4199},{"date":"2023-06-07","o":19925.0,"h":20451.5,"l":19925.0,"c":20319.0,"v":13090.0,"dr":0.0281,"sa":0.4205},{"date":"2023-06-08","o":20318.0,"h":20486.0,"l":20048.5,"c":20373.5,"v":9720.0,"dr":0.0027,"sa":0.4191},{"date":"2023-06-09","o":20200.0,"h":20566.0,"l":20200.0,"c":20330.5,"v":3366.0,"dr":-0.0021,"sa":0.4191},{"date":"2023-06-12","o":20313.5,"h":20313.5,"l":20013.0,"c":20173.5,"v":4575.0,"dr":-0.0077,"sa":0.4192},{"date":"2023-06-13","o":20731.0,"h":20731.0,"l":20200.0,"c":20276.5,"v":20634.0,"dr":0.0051,"sa":0.4184},{"date":"2023-06-14","o":20622.5,"h":20622.5,"l":19943.5,"c":20021.0,"v":5878.0,"dr":-0.0126,"sa":0.4183},{"date":"2023-06-15","o":20021.0,"h":20536.5,"l":20021.0,"c":20495.5,"v":3897.0,"dr":0.0237,"sa":0.4184},{"date":"2023-06-16","o":20400.0,"h":20526.0,"l":20250.0,"c":20313.5,"v":8890.0,"dr":-0.0089,"sa":0.4184},{"date":"2023-06-21","o":19978.0,"h":20108.0,"l":19804.5,"c":20069.0,"v":9998.0,"dr":-0.012,"sa":0.4187},{"date":"2023-06-22","o":19900.0,"h":19971.5,"l":19700.5,"c":19938.0,"v":2613.0,"dr":-0.0065,"sa":0.4181},{"date":"2023-06-23","o":19959.0,"h":20071.0,"l":19752.0,"c":20030.0,"v":4156.0,"dr":0.0046,"sa":0.4181},{"date":"2023-06-26","o":20499.0,"h":20499.0,"l":19977.0,"c":20097.0,"v":16366.0,"dr":0.0033,"sa":0.4175},{"date":"2023-06-27","o":20000.0,"h":20212.0,"l":20000.0,"c":20105.5,"v":8015.0,"dr":0.0004,"sa":0.4173},{"date":"2023-06-28","o":20105.0,"h":20244.5,"l":20021.5,"c":20099.0,"v":8686.0,"dr":-0.0003,"sa":0.4172},{"date":"2023-06-29","o":20220.0,"h":20442.0,"l":20216.0,"c":20406.0,"v":7005.0,"dr":0.0153,"sa":0.4174},{"date":"2023-06-30","o":20552.0,"h":20871.5,"l":20552.0,"c":20784.0,"v":5932.0,"dr":0.0185,"sa":0.4165},{"date":"2023-07-03","o":21200.0,"h":23200.0,"l":20626.0,"c":22392.0,"v":3355.0,"dr":0.0774,"sa":0.4199},{"date":"2023-07-04","o":22391.0,"h":22490.0,"l":21500.0,"c":22068.0,"v":783.0,"dr":-0.0145,"sa":0.4197},{"date":"2023-07-05","o":22100.0,"h":22100.0,"l":20500.0,"c":20625.5,"v":6526.0,"dr":-0.0654,"sa":0.4213},{"date":"2023-07-06","o":20547.5,"h":20547.5,"l":20230.0,"c":20380.0,"v":3688.0,"dr":-0.0119,"sa":0.4195},{"date":"2023-07-07","o":20524.0,"h":21069.5,"l":20512.0,"c":20911.0,"v":4417.0,"dr":0.0261,"sa":0.4199},{"date":"2023-07-10","o":21108.0,"h":21142.0,"l":20816.0,"c":20911.5,"v":3110.0,"dr":0.0,"sa":0.4162},{"date":"2023-07-11","o":21369.5,"h":21446.5,"l":21107.0,"c":21423.0,"v":10658.0,"dr":0.0245,"sa":0.4142},{"date":"2023-07-12","o":21828.0,"h":21828.0,"l":21555.0,"c":21653.5,"v":11471.0,"dr":0.0108,"sa":0.4129},{"date":"2023-07-13","o":21740.0,"h":22074.5,"l":21680.0,"c":22037.0,"v":6018.0,"dr":0.0177,"sa":0.4129},{"date":"2023-07-14","o":21746.0,"h":22074.0,"l":21670.0,"c":21967.5,"v":15460.0,"dr":-0.0032,"sa":0.4129},{"date":"2023-07-17","o":22057.5,"h":22060.0,"l":21613.5,"c":21722.5,"v":18073.0,"dr":-0.0112,"sa":0.4025},{"date":"2023-07-18","o":22000.0,"h":22156.5,"l":21665.5,"c":21709.5,"v":5827.0,"dr":-0.0006,"sa":0.4003},{"date":"2023-07-19","o":21796.0,"h":21956.0,"l":21710.0,"c":21822.5,"v":6724.0,"dr":0.0052,"sa":0.4002},{"date":"2023-07-20","o":21948.0,"h":22223.0,"l":21948.0,"c":22144.0,"v":12663.0,"dr":0.0147,"sa":0.389},{"date":"2023-07-21","o":22244.0,"h":22545.0,"l":22171.0,"c":22544.5,"v":2754.0,"dr":0.0181,"sa":0.3889},{"date":"2023-07-24","o":22600.5,"h":22990.0,"l":22600.5,"c":22937.0,"v":9403.0,"dr":0.0174,"sa":0.3882},{"date":"2023-07-25","o":22944.0,"h":23407.5,"l":22833.0,"c":23370.5,"v":4002.0,"dr":0.0189,"sa":0.3854},{"date":"2023-07-26","o":23240.0,"h":23522.0,"l":23195.0,"c":23372.5,"v":3768.0,"dr":0.0001,"sa":0.3853},{"date":"2023-07-27","o":23500.0,"h":23721.0,"l":23260.0,"c":23260.0,"v":8034.0,"dr":-0.0048,"sa":0.3854},{"date":"2023-07-28","o":23997.0,"h":23997.0,"l":23181.5,"c":23455.0,"v":25260.0,"dr":0.0084,"sa":0.3842},{"date":"2023-07-31","o":23752.0,"h":24188.0,"l":23752.0,"c":24149.5,"v":6533.0,"dr":0.0296,"sa":0.384},{"date":"2023-08-01","o":24264.0,"h":24470.0,"l":24024.0,"c":24390.0,"v":5312.0,"dr":0.01,"sa":0.3814},{"date":"2023-08-02","o":24440.0,"h":24540.5,"l":24075.0,"c":24351.5,"v":24098.0,"dr":-0.0016,"sa":0.3811},{"date":"2023-08-03","o":16110.0,"h":16198.5,"l":15872.0,"c":16092.5,"v":5600.0,"dr":-0.3392,"sa":0.5102},{"date":"2023-08-04","o":25659.5,"h":25790.5,"l":25335.0,"c":25461.0,"v":7181.0,"dr":0.5822,"sa":0.7718},{"date":"2023-08-07","o":25587.0,"h":26064.0,"l":25587.0,"c":25993.0,"v":12284.0,"dr":0.0209,"sa":0.7707},{"date":"2023-08-08","o":25944.0,"h":26403.0,"l":25803.0,"c":26137.5,"v":8888.0,"dr":0.0056,"sa":0.7707},{"date":"2023-08-09","o":26829.0,"h":26829.0,"l":26082.0,"c":26241.0,"v":10974.0,"dr":0.004,"sa":0.7706},{"date":"2023-08-10","o":26500.0,"h":26647.5,"l":26327.5,"c":26489.0,"v":8353.0,"dr":0.0095,"sa":0.7686},{"date":"2023-08-11","o":26979.0,"h":27035.0,"l":26599.0,"c":26998.5,"v":8931.0,"dr":0.0192,"sa":0.7674},{"date":"2023-08-14","o":28044.5,"h":29469.0,"l":28041.5,"c":29299.5,"v":7684.0,"dr":0.0852,"sa":0.7697},{"date":"2023-08-15","o":29899.0,"h":30844.5,"l":29112.5,"c":30822.0,"v":4580.0,"dr":0.052,"sa":0.7708},{"date":"2023-08-16","o":32000.0,"h":32000.0,"l":31102.0,"c":31429.0,"v":12010.0,"dr":0.0197,"sa":0.7703},{"date":"2023-08-17","o":31740.0,"h":33015.0,"l":31740.0,"c":32763.5,"v":9928.0,"dr":0.0425,"sa":0.7704},{"date":"2023-08-18","o":33000.0,"h":33153.0,"l":32624.0,"c":33140.0,"v":5263.0,"dr":0.0115,"sa":0.7704},{"date":"2023-08-22","o":33140.0,"h":33140.0,"l":32549.0,"c":32708.0,"v":11107.0,"dr":-0.013,"sa":0.7706},{"date":"2023-08-23","o":32322.0,"h":32690.0,"l":32217.0,"c":32636.5,"v":6789.0,"dr":-0.0022,"sa":0.7704},{"date":"2023-08-24","o":32637.0,"h":33255.0,"l":32637.0,"c":33010.0,"v":7722.0,"dr":0.0114,"sa":0.7704},{"date":"2023-08-25","o":33300.0,"h":33886.0,"l":33200.0,"c":33765.5,"v":15941.0,"dr":0.0229,"sa":0.7703},{"date":"2023-08-28","o":34370.0,"h":34751.0,"l":34154.0,"c":34627.0,"v":20719.0,"dr":0.0255,"sa":0.7706},{"date":"2023-08-29","o":35996.0,"h":35996.0,"l":34700.0,"c":35521.5,"v":9132.0,"dr":0.0258,"sa":0.7697},{"date":"2023-08-30","o":36105.0,"h":36105.0,"l":34965.0,"c":35566.0,"v":9734.0,"dr":0.0013,"sa":0.7696},{"date":"2023-08-31","o":35740.0,"h":35781.5,"l":34488.5,"c":34677.0,"v":14142.0,"dr":-0.025,"sa":0.7685},{"date":"2023-09-01","o":34700.5,"h":35514.5,"l":34600.0,"c":34835.5,"v":4886.0,"dr":0.0046,"sa":0.7682},{"date":"2023-09-04","o":36200.0,"h":36815.0,"l":35000.0,"c":35132.0,"v":902.0,"dr":0.0085,"sa":0.768},{"date":"2023-09-05","o":35150.0,"h":35358.5,"l":34195.5,"c":34684.5,"v":5949.0,"dr":-0.0127,"sa":0.7675},{"date":"2023-09-06","o":34923.0,"h":35071.5,"l":34530.5,"c":34777.0,"v":6666.0,"dr":0.0027,"sa":0.7675},{"date":"2023-09-07","o":35100.0,"h":35100.0,"l":33651.5,"c":33676.0,"v":6698.0,"dr":-0.0317,"sa":0.7683},{"date":"2023-09-08","o":34999.0,"h":34999.0,"l":33807.0,"c":33987.5,"v":8151.0,"dr":0.0092,"sa":0.768},{"date":"2023-09-11","o":34212.0,"h":34212.0,"l":33185.0,"c":33480.0,"v":12226.0,"dr":-0.0149,"sa":0.7681},{"date":"2023-09-12","o":33850.0,"h":34436.5,"l":33500.0,"c":34377.0,"v":6478.0,"dr":0.0268,"sa":0.7676},{"date":"2023-09-13","o":34377.0,"h":34606.5,"l":33934.0,"c":34150.0,"v":9738.0,"dr":-0.0066,"sa":0.7676},{"date":"2023-09-14","o":34999.5,"h":34999.5,"l":34425.0,"c":34615.5,"v":14655.0,"dr":0.0136,"sa":0.7659},{"date":"2023-09-15","o":34999.0,"h":34999.0,"l":33890.0,"c":34015.0,"v":10473.0,"dr":-0.0173,"sa":0.7661},{"date":"2023-09-18","o":33473.5,"h":34065.0,"l":33473.5,"c":33816.5,"v":8997.0,"dr":-0.0058,"sa":0.7652},{"date":"2023-09-19","o":34050.0,"h":34050.0,"l":33400.0,"c":33636.5,"v":8013.0,"dr":-0.0053,"sa":0.7649},{"date":"2023-09-20","o":33638.0,"h":33944.0,"l":33524.5,"c":33617.5,"v":6848.0,"dr":-0.0006,"sa":0.7649},{"date":"2023-09-21","o":34962.0,"h":34962.0,"l":33327.0,"c":33440.5,"v":2816.0,"dr":-0.0053,"sa":0.7649},{"date":"2023-09-22","o":33490.0,"h":34017.0,"l":33348.5,"c":33623.0,"v":4525.0,"dr":0.0055,"sa":0.7648},{"date":"2023-09-25","o":33735.0,"h":34431.0,"l":33700.0,"c":34326.0,"v":7048.0,"dr":0.0209,"sa":0.7643},{"date":"2023-09-26","o":34761.0,"h":35121.0,"l":34200.5,"c":34770.0,"v":5424.0,"dr":0.0129,"sa":0.7636},{"date":"2023-09-27","o":36190.0,"h":36524.0,"l":35132.0,"c":36442.0,"v":9148.0,"dr":0.0481,"sa":0.7647},{"date":"2023-09-28","o":37100.0,"h":37766.5,"l":36794.0,"c":37753.5,"v":19184.0,"dr":0.036,"sa":0.7653},{"date":"2023-09-29","o":37752.5,"h":38500.0,"l":36454.5,"c":37138.5,"v":8914.0,"dr":-0.0163,"sa":0.7656},{"date":"2023-10-02","o":36872.0,"h":37138.5,"l":36651.5,"c":36732.5,"v":7682.0,"dr":-0.0109,"sa":0.7656},{"date":"2023-10-03","o":37000.0,"h":38355.0,"l":36348.0,"c":38122.5,"v":6844.0,"dr":0.0378,"sa":0.7662},{"date":"2023-10-04","o":37743.0,"h":38967.0,"l":37300.0,"c":38622.0,"v":10858.0,"dr":0.0131,"sa":0.7662},{"date":"2023-10-05","o":40100.0,"h":40100.0,"l":37699.0,"c":38113.0,"v":4751.0,"dr":-0.0132,"sa":0.7619},{"date":"2023-10-06","o":38069.0,"h":38856.0,"l":36891.0,"c":36951.5,"v":6647.0,"dr":-0.0305,"sa":0.7617},{"date":"2023-10-09","o":38000.0,"h":39914.0,"l":38000.0,"c":38991.0,"v":35588.0,"dr":0.0552,"sa":0.7633},{"date":"2023-10-10","o":39500.0,"h":43854.5,"l":39500.0,"c":42543.0,"v":7798.0,"dr":0.0911,"sa":0.7669},{"date":"2023-10-11","o":42827.0,"h":42827.0,"l":39000.0,"c":40717.0,"v":49941.0,"dr":-0.0429,"sa":0.7684},{"date":"2023-10-12","o":41127.0,"h":42800.5,"l":41127.0,"c":42062.5,"v":61859.0,"dr":0.033,"sa":0.7688},{"date":"2023-10-17","o":43745.0,"h":45644.5,"l":43649.0,"c":44288.5,"v":12762.0,"dr":0.0529,"sa":0.7689},{"date":"2023-10-18","o":46060.0,"h":46060.0,"l":43531.5,"c":43863.5,"v":23529.0,"dr":-0.0096,"sa":0.7661},{"date":"2023-10-19","o":44990.0,"h":44990.0,"l":43495.5,"c":43701.5,"v":27556.0,"dr":-0.0037,"sa":0.7662},{"date":"2023-10-20","o":45698.0,"h":46072.0,"l":44000.0,"c":46285.0,"v":72982.0,"dr":0.0591,"sa":0.7666},{"date":"2023-10-23","o":45491.0,"h":45491.0,"l":39582.0,"c":42043.5,"v":8479.0,"dr":-0.0916,"sa":0.7728},{"date":"2023-10-24","o":43000.0,"h":43000.0,"l":37960.0,"c":39578.5,"v":9183.0,"dr":-0.0586,"sa":0.7735},{"date":"2023-10-25","o":39578.5,"h":39860.0,"l":36018.0,"c":37390.0,"v":8213.0,"dr":-0.0553,"sa":0.7746},{"date":"2023-10-26","o":37430.0,"h":39455.5,"l":36992.5,"c":38030.5,"v":7364.0,"dr":0.0171,"sa":0.7746},{"date":"2023-10-27","o":38184.0,"h":38184.0,"l":35976.5,"c":36716.0,"v":4776.0,"dr":-0.0346,"sa":0.7755},{"date":"2023-10-30","o":36109.5,"h":36564.0,"l":35488.0,"c":36102.5,"v":6199.0,"dr":-0.0167,"sa":0.7756},{"date":"2023-10-31","o":36000.0,"h":37000.0,"l":35800.0,"c":37000.0,"v":7202.0,"dr":0.0249,"sa":0.7759},{"date":"2023-11-01","o":37000.0,"h":37929.5,"l":37000.0,"c":37628.5,"v":5100.0,"dr":0.017,"sa":0.7756},{"date":"2023-11-02","o":37629.0,"h":38981.5,"l":37629.0,"c":38620.5,"v":5003.0,"dr":0.0264,"sa":0.7759},{"date":"2023-11-03","o":38910.0,"h":38990.0,"l":37240.5,"c":37758.5,"v":5790.0,"dr":-0.0223,"sa":0.7763},{"date":"2023-11-07","o":38000.0,"h":38900.0,"l":34086.0,"c":35888.5,"v":8608.0,"dr":-0.0495,"sa":0.7782},{"date":"2023-11-08","o":35400.0,"h":36032.5,"l":34700.0,"c":34854.0,"v":3987.0,"dr":-0.0288,"sa":0.7789},{"date":"2023-11-09","o":36000.0,"h":36612.0,"l":34261.0,"c":35862.5,"v":2059.0,"dr":0.0289,"sa":0.7793},{"date":"2023-11-10","o":35997.0,"h":37600.0,"l":35930.0,"c":36649.5,"v":42747.0,"dr":0.0219,"sa":0.7794},{"date":"2023-11-13","o":36250.0,"h":38641.0,"l":36250.0,"c":36923.0,"v":11724.0,"dr":0.0075,"sa":0.7788},{"date":"2023-11-14","o":37500.0,"h":38000.0,"l":36338.0,"c":37032.5,"v":3405.0,"dr":0.003,"sa":0.7785},{"date":"2023-11-15","o":38510.0,"h":38510.0,"l":36860.0,"c":37132.0,"v":31416.0,"dr":0.0027,"sa":0.7785},{"date":"2023-11-16","o":38279.0,"h":38279.0,"l":35391.0,"c":35871.0,"v":16061.0,"dr":-0.034,"sa":0.7795},{"date":"2023-11-17","o":35913.0,"h":40000.0,"l":35913.0,"c":39361.5,"v":44627.0,"dr":0.0973,"sa":0.7849},{"date":"2023-11-21","o":40900.0,"h":40900.0,"l":35000.0,"c":37370.0,"v":24005.0,"dr":-0.0506,"sa":0.7852},{"date":"2023-11-22","o":37300.0,"h":40600.0,"l":35900.0,"c":39513.5,"v":25748.0,"dr":0.0574,"sa":0.7865},{"date":"2023-11-23","o":39999.0,"h":40700.0,"l":38843.0,"c":40192.0,"v":1829.0,"dr":0.0172,"sa":0.7859},{"date":"2023-11-24","o":40200.0,"h":41374.5,"l":38600.0,"c":38850.0,"v":11864.0,"dr":-0.0334,"sa":0.7869},{"date":"2023-11-27","o":38855.0,"h":38970.0,"l":34854.0,"c":36404.5,"v":21055.0,"dr":-0.0629,"sa":0.789},{"date":"2023-11-28","o":36000.0,"h":37000.0,"l":34000.0,"c":36100.0,"v":55920.0,"dr":-0.0084,"sa":0.789},{"date":"2023-11-29","o":36298.0,"h":36800.0,"l":34550.0,"c":34863.0,"v":21698.0,"dr":-0.0343,"sa":0.7895},{"date":"2023-11-30","o":34905.0,"h":35805.0,"l":33666.0,"c":35440.0,"v":8484.0,"dr":0.0166,"sa":0.7895},{"date":"2023-12-01","o":35998.0,"h":38752.5,"l":35450.0,"c":38120.0,"v":6266.0,"dr":0.0756,"sa":0.7926},{"date":"2023-12-04","o":38400.0,"h":38764.0,"l":36871.0,"c":37940.0,"v":26868.0,"dr":-0.0047,"sa":0.7918},{"date":"2023-12-05","o":37940.0,"h":38433.5,"l":36472.5,"c":38000.0,"v":35961.0,"dr":0.0016,"sa":0.7918},{"date":"2023-12-06","o":38000.0,"h":38704.5,"l":36833.0,"c":38415.0,"v":5258.0,"dr":0.0109,"sa":0.7918},{"date":"2023-12-07","o":38600.0,"h":40728.0,"l":37700.0,"c":40161.5,"v":3574.0,"dr":0.0455,"sa":0.7912},{"date":"2023-12-11","o":40300.0,"h":42235.5,"l":39814.5,"c":41167.0,"v":3798.0,"dr":0.025,"sa":0.7913},{"date":"2023-12-12","o":40980.0,"h":42300.0,"l":40283.0,"c":42114.5,"v":21198.0,"dr":0.023,"sa":0.7915},{"date":"2023-12-13","o":42100.0,"h":46500.0,"l":38780.5,"c":41201.0,"v":24219.0,"dr":-0.0217,"sa":0.792},{"date":"2023-12-14","o":41401.0,"h":43299.5,"l":40000.0,"c":42657.0,"v":6487.0,"dr":0.0353,"sa":0.7925},{"date":"2023-12-15","o":42657.0,"h":43350.0,"l":41000.0,"c":41844.5,"v":2964.0,"dr":-0.019,"sa":0.7924},{"date":"2023-12-18","o":41500.0,"h":42797.0,"l":39782.0,"c":40160.0,"v":11226.0,"dr":-0.0403,"sa":0.7937},{"date":"2023-12-19","o":40160.0,"h":41470.0,"l":39503.0,"c":40419.5,"v":15508.0,"dr":0.0065,"sa":0.7934},{"date":"2023-12-20","o":40419.0,"h":41647.0,"l":39700.0,"c":39971.0,"v":25096.0,"dr":-0.0111,"sa":0.7931},{"date":"2023-12-21","o":39999.0,"h":40689.5,"l":39187.0,"c":40100.0,"v":16903.0,"dr":0.0032,"sa":0.7929},{"date":"2023-12-22","o":40000.0,"h":40800.0,"l":39783.5,"c":40072.0,"v":10298.0,"dr":-0.0007,"sa":0.7927},{"date":"2023-12-26","o":39505.0,"h":41016.5,"l":38513.0,"c":39101.0,"v":17339.0,"dr":-0.0242,"sa":0.7932},{"date":"2023-12-27","o":39100.0,"h":39101.0,"l":36900.0,"c":37341.0,"v":27360.0,"dr":-0.045,"sa":0.7946},{"date":"2023-12-28","o":37341.0,"h":40000.0,"l":36510.0,"c":39790.0,"v":16402.0,"dr":0.0656,"sa":0.7968},{"date":"2023-12-29","o":39150.0,"h":41000.0,"l":38932.0,"c":40650.5,"v":5755.0,"dr":0.0216,"sa":0.7969},{"date":"2024-01-02","o":41400.0,"h":43300.0,"l":40500.0,"c":42493.0,"v":8739.0,"dr":0.0453,"sa":0.7974},{"date":"2024-01-03","o":43350.0,"h":45508.0,"l":41801.0,"c":45278.0,"v":6907.0,"dr":0.0655,"sa":0.7991},{"date":"2024-01-04","o":45278.0,"h":46927.5,"l":45278.0,"c":46154.0,"v":12496.0,"dr":0.0193,"sa":0.7988},{"date":"2024-01-05","o":46154.0,"h":48500.0,"l":46150.0,"c":48400.0,"v":13095.0,"dr":0.0487,"sa":0.7998},{"date":"2024-01-08","o":48349.0,"h":50223.5,"l":46201.0,"c":50042.0,"v":9128.0,"dr":0.0339,"sa":0.7999},{"date":"2024-01-09","o":51000.0,"h":51934.0,"l":49120.5,"c":49421.0,"v":9876.0,"dr":-0.0124,"sa":0.8001},{"date":"2024-01-10","o":49650.0,"h":51000.0,"l":48002.0,"c":48258.0,"v":12109.0,"dr":-0.0235,"sa":0.8002},{"date":"2024-01-11","o":48200.0,"h":49357.5,"l":46500.0,"c":46736.0,"v":15375.0,"dr":-0.0315,"sa":0.8009},{"date":"2024-01-12","o":46801.0,"h":48800.0,"l":46104.0,"c":47576.5,"v":5586.0,"dr":0.018,"sa":0.7997},{"date":"2024-01-15","o":47576.0,"h":49800.0,"l":46500.0,"c":49264.5,"v":649.0,"dr":0.0355,"sa":0.8001},{"date":"2024-01-16","o":49500.0,"h":49687.5,"l":47500.0,"c":49124.0,"v":12781.0,"dr":-0.0029,"sa":0.8},{"date":"2024-01-17","o":48344.0,"h":52000.0,"l":48200.0,"c":50996.0,"v":7807.0,"dr":0.0381,"sa":0.8005},{"date":"2024-01-18","o":51000.0,"h":52595.5,"l":50900.0,"c":51161.5,"v":19623.0,"dr":0.0032,"sa":0.7999},{"date":"2024-01-19","o":51161.5,"h":52497.0,"l":50523.5,"c":52255.5,"v":8629.0,"dr":0.0214,"sa":0.8},{"date":"2024-01-22","o":53500.0,"h":53500.0,"l":51796.5,"c":52602.0,"v":7676.0,"dr":0.0066,"sa":0.8},{"date":"2024-01-23","o":52602.0,"h":53795.0,"l":51731.5,"c":51856.5,"v":5996.0,"dr":-0.0142,"sa":0.7992},{"date":"2024-01-24","o":52400.0,"h":53078.0,"l":50634.0,"c":53026.5,"v":3838.0,"dr":0.0226,"sa":0.7994},{"date":"2024-01-25","o":53000.0,"h":55642.0,"l":53000.0,"c":53487.5,"v":7032.0,"dr":0.0087,"sa":0.7992},{"date":"2024-01-26","o":53810.0,"h":54270.0,"l":51464.5,"c":52164.0,"v":6795.0,"dr":-0.0247,"sa":0.7997},{"date":"2024-01-29","o":52300.0,"h":53075.0,"l":51901.0,"c":53047.0,"v":4655.0,"dr":0.0169,"sa":0.7984},{"date":"2024-01-30","o":53010.0,"h":53940.5,"l":52292.5,"c":53792.0,"v":7474.0,"dr":0.014,"sa":0.7984},{"date":"2024-01-31","o":53900.0,"h":54678.5,"l":51546.5,"c":52009.0,"v":7246.0,"dr":-0.0331,"sa":0.7978},{"date":"2024-02-01","o":52500.0,"h":53881.5,"l":52000.5,"c":53684.5,"v":6673.0,"dr":0.0322,"sa":0.7982},{"date":"2024-02-02","o":54500.0,"h":55396.0,"l":53458.0,"c":54458.5,"v":4537.0,"dr":0.0144,"sa":0.7979},{"date":"2024-02-06","o":54408.5,"h":54408.5,"l":52388.0,"c":52542.5,"v":10132.0,"dr":-0.0352,"sa":0.7989},{"date":"2024-02-07","o":51000.0,"h":54644.0,"l":51000.0,"c":52840.0,"v":6310.0,"dr":0.0057,"sa":0.7978},{"date":"2024-02-08","o":52370.0,"h":53753.0,"l":52370.0,"c":52800.5,"v":7745.0,"dr":-0.0007,"sa":0.7975},{"date":"2024-02-09","o":53000.0,"h":53594.0,"l":51310.0,"c":51730.0,"v":12171.0,"dr":-0.0203,"sa":0.7974},{"date":"2024-02-14","o":51919.0,"h":52131.5,"l":48658.5,"c":49335.0,"v":8567.0,"dr":-0.0463,"sa":0.799},{"date":"2024-02-15","o":47123.0,"h":49987.0,"l":47123.0,"c":49394.5,"v":6073.0,"dr":0.0012,"sa":0.7988},{"date":"2024-02-16","o":49394.5,"h":49500.0,"l":46992.0,"c":47742.5,"v":1863.0,"dr":-0.0334,"sa":0.799},{"date":"2024-02-19","o":46000.0,"h":48450.0,"l":46000.0,"c":48285.5,"v":1112.0,"dr":0.0114,"sa":0.7989},{"date":"2024-02-20","o":48500.0,"h":50000.0,"l":47500.5,"c":48104.5,"v":8911.0,"dr":-0.0037,"sa":0.7989},{"date":"2024-02-21","o":48200.0,"h":48586.5,"l":47400.0,"c":48157.5,"v":15213.0,"dr":0.0011,"sa":0.7984},{"date":"2024-02-22","o":48600.0,"h":48803.5,"l":46746.0,"c":47456.5,"v":9144.0,"dr":-0.0146,"sa":0.7985},{"date":"2024-02-23","o":47457.0,"h":48103.5,"l":46211.0,"c":48103.5,"v":12245.0,"dr":0.0136,"sa":0.7986},{"date":"2024-02-26","o":47500.0,"h":48104.0,"l":46000.0,"c":47370.0,"v":4509.0,"dr":-0.0152,"sa":0.7982},{"date":"2024-02-27","o":46772.5,"h":47369.5,"l":46724.5,"c":46853.0,"v":4367.0,"dr":-0.0109,"sa":0.7984},{"date":"2024-02-28","o":46707.5,"h":47600.0,"l":45691.5,"c":46064.0,"v":8989.0,"dr":-0.0168,"sa":0.7986},{"date":"2024-02-29","o":45427.0,"h":46813.0,"l":45427.0,"c":46015.5,"v":4698.0,"dr":-0.0011,"sa":0.7982},{"date":"2024-03-01","o":46020.0,"h":48000.0,"l":46020.0,"c":47388.0,"v":5353.0,"dr":0.0298,"sa":0.7985},{"date":"2024-03-04","o":47387.0,"h":47580.0,"l":45528.0,"c":46131.5,"v":2591.0,"dr":-0.0265,"sa":0.7981},{"date":"2024-03-05","o":46476.5,"h":46476.5,"l":45285.0,"c":45497.5,"v":4405.0,"dr":-0.0137,"sa":0.7981},{"date":"2024-03-06","o":45447.5,"h":46090.5,"l":43987.0,"c":44537.0,"v":7053.0,"dr":-0.0211,"sa":0.7986},{"date":"2024-03-07","o":44500.0,"h":45637.0,"l":44000.5,"c":45125.0,"v":6832.0,"dr":0.0132,"sa":0.7986},{"date":"2024-03-08","o":43333.5,"h":46200.5,"l":43333.5,"c":46067.0,"v":7245.0,"dr":0.0209,"sa":0.7987},{"date":"2024-03-11","o":45647.0,"h":46000.0,"l":45192.0,"c":45559.5,"v":7881.0,"dr":-0.011,"sa":0.7987},{"date":"2024-03-12","o":44000.0,"h":48996.0,"l":44000.0,"c":47809.5,"v":11148.0,"dr":0.0494,"sa":0.7997},{"date":"2024-03-13","o":47809.5,"h":49368.5,"l":47475.0,"c":47708.0,"v":7213.0,"dr":-0.0021,"sa":0.7996},{"date":"2024-03-14","o":48218.5,"h":48512.5,"l":47649.0,"c":48353.5,"v":10960.0,"dr":0.0135,"sa":0.7996},{"date":"2024-03-15","o":48400.0,"h":49220.0,"l":48149.0,"c":48906.0,"v":9041.0,"dr":0.0114,"sa":0.7996},{"date":"2024-03-18","o":50000.0,"h":50000.0,"l":48568.5,"c":48999.5,"v":9391.0,"dr":0.0019,"sa":0.7994},{"date":"2024-03-19","o":49500.0,"h":50000.0,"l":49237.5,"c":49870.5,"v":5025.0,"dr":0.0178,"sa":0.7995},{"date":"2024-03-20","o":49800.0,"h":50741.0,"l":49791.5,"c":50597.0,"v":7660.0,"dr":0.0146,"sa":0.7996},{"date":"2024-03-21","o":50600.0,"h":51396.5,"l":50529.5,"c":50952.5,"v":4376.0,"dr":0.007,"sa":0.7995},{"date":"2024-03-22","o":50900.0,"h":51044.0,"l":50385.0,"c":50633.0,"v":5456.0,"dr":-0.0063,"sa":0.7993},{"date":"2024-03-25","o":50733.0,"h":51450.0,"l":50337.0,"c":50364.5,"v":6498.0,"dr":-0.0053,"sa":0.7994},{"date":"2024-03-26","o":50330.0,"h":51210.0,"l":50193.0,"c":50839.0,"v":3460.0,"dr":0.0094,"sa":0.7976},{"date":"2024-03-27","o":52872.5,"h":52872.5,"l":50240.5,"c":50558.0,"v":6515.0,"dr":-0.0055,"sa":0.7975},{"date":"2024-04-03","o":50754.5,"h":52540.0,"l":50754.5,"c":52025.5,"v":7125.0,"dr":0.029,"sa":0.7977},{"date":"2024-04-04","o":52051.0,"h":52895.5,"l":51090.5,"c":51306.0,"v":10055.0,"dr":-0.0138,"sa":0.798},{"date":"2024-04-05","o":51306.0,"h":51950.0,"l":50302.5,"c":51522.5,"v":6127.0,"dr":0.0042,"sa":0.7977},{"date":"2024-04-08","o":51550.0,"h":51550.0,"l":50413.5,"c":50606.0,"v":10853.0,"dr":-0.0178,"sa":0.7974},{"date":"2024-04-09","o":50600.0,"h":50910.0,"l":50118.0,"c":50708.5,"v":5921.0,"dr":0.002,"sa":0.7965},{"date":"2024-04-10","o":51000.0,"h":51360.5,"l":50540.5,"c":50975.0,"v":12829.0,"dr":0.0053,"sa":0.7961},{"date":"2024-04-11","o":51180.0,"h":51348.0,"l":50534.0,"c":51088.0,"v":7646.0,"dr":0.0022,"sa":0.7961},{"date":"2024-04-12","o":51105.5,"h":52000.0,"l":50268.0,"c":50288.5,"v":16415.0,"dr":-0.0156,"sa":0.7961},{"date":"2024-04-15","o":50287.0,"h":51835.0,"l":50287.0,"c":51056.5,"v":12790.0,"dr":0.0153,"sa":0.7961},{"date":"2024-04-16","o":51157.5,"h":51178.0,"l":50365.0,"c":50832.5,"v":7871.0,"dr":-0.0044,"sa":0.796},{"date":"2024-04-17","o":50831.0,"h":51529.5,"l":49622.0,"c":50001.0,"v":3578.0,"dr":-0.0164,"sa":0.7954},{"date":"2024-04-18","o":50005.0,"h":50246.5,"l":49553.0,"c":50048.5,"v":11462.0,"dr":0.0009,"sa":0.7952},{"date":"2024-04-19","o":50048.0,"h":50889.0,"l":50048.0,"c":50744.5,"v":5168.0,"dr":0.0139,"sa":0.7953},{"date":"2024-04-22","o":50489.0,"h":50975.0,"l":50378.5,"c":50758.0,"v":4813.0,"dr":0.0003,"sa":0.795},{"date":"2024-04-23","o":50700.0,"h":50800.0,"l":50251.0,"c":50615.5,"v":2953.0,"dr":-0.0028,"sa":0.795},{"date":"2024-04-24","o":50615.5,"h":50937.0,"l":50362.5,"c":50853.0,"v":2338.0,"dr":0.0047,"sa":0.795},{"date":"2024-04-25","o":51289.0,"h":52388.5,"l":50369.0,"c":52234.0,"v":5871.0,"dr":0.0272,"sa":0.7952},{"date":"2024-04-26","o":53000.0,"h":53000.0,"l":51356.0,"c":52021.0,"v":16738.0,"dr":-0.0041,"sa":0.7953},{"date":"2024-04-29","o":52000.0,"h":52707.5,"l":51916.5,"c":52670.0,"v":5148.0,"dr":0.0125,"sa":0.7953},{"date":"2024-04-30","o":52670.0,"h":52670.0,"l":51100.0,"c":51225.0,"v":5510.0,"dr":-0.0274,"sa":0.7951},{"date":"2024-05-02","o":51300.0,"h":51948.5,"l":50394.5,"c":51886.5,"v":4671.0,"dr":0.0129,"sa":0.7952},{"date":"2024-05-03","o":51888.0,"h":51911.5,"l":51113.0,"c":51708.0,"v":5593.0,"dr":-0.0034,"sa":0.7952},{"date":"2024-05-06","o":51410.5,"h":52418.0,"l":51410.5,"c":51943.0,"v":4186.0,"dr":0.0045,"sa":0.7946},{"date":"2024-05-07","o":51344.5,"h":52083.5,"l":51019.0,"c":51240.5,"v":5637.0,"dr":-0.0135,"sa":0.7942},{"date":"2024-05-08","o":51528.5,"h":51528.5,"l":50070.5,"c":50234.0,"v":3576.0,"dr":-0.0196,"sa":0.7943},{"date":"2024-05-09","o":50500.0,"h":51293.0,"l":50500.0,"c":51127.0,"v":2591.0,"dr":0.0178,"sa":0.7943},{"date":"2024-05-10","o":51626.5,"h":51626.5,"l":50443.5,"c":50611.5,"v":4082.0,"dr":-0.0101,"sa":0.794},{"date":"2024-05-13","o":50611.5,"h":50829.5,"l":50027.0,"c":50224.0,"v":5377.0,"dr":-0.0077,"sa":0.7941},{"date":"2024-05-14","o":50127.0,"h":50902.5,"l":49979.0,"c":50855.0,"v":6783.0,"dr":0.0126,"sa":0.7928},{"date":"2024-05-15","o":50900.0,"h":51350.0,"l":50325.0,"c":51346.0,"v":5080.0,"dr":0.0097,"sa":0.7913},{"date":"2024-05-16","o":52500.0,"h":52500.0,"l":51088.5,"c":51525.5,"v":3151.0,"dr":0.0035,"sa":0.7912},{"date":"2024-05-17","o":52000.0,"h":52526.5,"l":51676.0,"c":52447.5,"v":5532.0,"dr":0.0179,"sa":0.7905},{"date":"2024-05-20","o":53097.0,"h":53924.0,"l":51875.5,"c":53827.0,"v":3618.0,"dr":0.0263,"sa":0.7908},{"date":"2024-05-21","o":53900.0,"h":56505.5,"l":53900.0,"c":56258.5,"v":10974.0,"dr":0.0452,"sa":0.7917},{"date":"2024-05-22","o":56488.5,"h":58121.5,"l":55623.0,"c":57763.0,"v":18967.0,"dr":0.0267,"sa":0.7916},{"date":"2024-05-23","o":58898.0,"h":59510.5,"l":56317.0,"c":57430.0,"v":6187.0,"dr":-0.0058,"sa":0.7916},{"date":"2024-05-24","o":57435.0,"h":58050.0,"l":55775.5,"c":56358.5,"v":7671.0,"dr":-0.0187,"sa":0.7915},{"date":"2024-05-27","o":57000.0,"h":58258.0,"l":54000.0,"c":57214.0,"v":694.0,"dr":0.0152,"sa":0.7915},{"date":"2024-05-28","o":57200.0,"h":57700.0,"l":56210.0,"c":57126.0,"v":20951.0,"dr":-0.0015,"sa":0.7915},{"date":"2024-05-29","o":57090.0,"h":57100.0,"l":54192.5,"c":55079.5,"v":7659.0,"dr":-0.0358,"sa":0.7924},{"date":"2024-05-30","o":57200.0,"h":57200.0,"l":54253.0,"c":55344.5,"v":2770.0,"dr":0.0048,"sa":0.792},{"date":"2024-05-31","o":56000.0,"h":58283.5,"l":55829.0,"c":58043.5,"v":5451.0,"dr":0.0488,"sa":0.7932},{"date":"2024-06-03","o":57849.0,"h":58992.5,"l":57167.0,"c":58787.0,"v":5525.0,"dr":0.0128,"sa":0.7932},{"date":"2024-06-04","o":58620.0,"h":61000.0,"l":57953.0,"c":59000.0,"v":28878.0,"dr":0.0036,"sa":0.7932},{"date":"2024-06-05","o":60000.0,"h":60000.0,"l":58090.0,"c":58721.5,"v":7365.0,"dr":-0.0047,"sa":0.7932},{"date":"2024-06-06","o":57000.0,"h":59574.0,"l":57000.0,"c":58715.0,"v":4011.0,"dr":-0.0001,"sa":0.793},{"date":"2024-06-07","o":58000.0,"h":59425.5,"l":58000.0,"c":59114.5,"v":3458.0,"dr":0.0068,"sa":0.7923},{"date":"2024-06-10","o":59900.0,"h":59900.0,"l":59000.0,"c":59291.0,"v":10730.0,"dr":0.003,"sa":0.7921},{"date":"2024-06-11","o":60000.0,"h":60000.0,"l":58341.5,"c":59089.5,"v":10617.0,"dr":-0.0034,"sa":0.7919},{"date":"2024-06-12","o":60000.0,"h":60000.0,"l":57688.5,"c":58364.5,"v":3364.0,"dr":-0.0123,"sa":0.7917},{"date":"2024-06-13","o":58000.0,"h":58364.0,"l":55026.5,"c":56689.5,"v":10078.0,"dr":-0.0287,"sa":0.7923},{"date":"2024-06-14","o":56650.0,"h":56650.0,"l":55300.5,"c":55786.0,"v":11434.0,"dr":-0.0159,"sa":0.7926},{"date":"2024-06-18","o":55800.0,"h":57839.5,"l":55800.0,"c":56051.0,"v":5083.0,"dr":0.0048,"sa":0.7923},{"date":"2024-06-19","o":56000.0,"h":58998.0,"l":55150.5,"c":58608.5,"v":931.0,"dr":0.0456,"sa":0.7933},{"date":"2024-06-24","o":58000.0,"h":60149.5,"l":57130.0,"c":60082.0,"v":7572.0,"dr":0.0251,"sa":0.7935},{"date":"2024-06-25","o":60082.0,"h":60164.0,"l":59524.0,"c":60140.0,"v":15085.0,"dr":0.001,"sa":0.7934},{"date":"2024-06-26","o":60140.0,"h":61000.0,"l":59381.0,"c":60965.5,"v":4080.0,"dr":0.0137,"sa":0.7935},{"date":"2024-06-27","o":60600.0,"h":61564.5,"l":60481.0,"c":60912.0,"v":10583.0,"dr":-0.0009,"sa":0.7933},{"date":"2024-06-28","o":61000.0,"h":61918.0,"l":60920.0,"c":61505.0,"v":5509.0,"dr":0.0097,"sa":0.7931},{"date":"2024-07-01","o":64099.0,"h":64616.0,"l":62348.5,"c":64500.0,"v":4558.0,"dr":0.0487,"sa":0.7941},{"date":"2024-07-02","o":66000.0,"h":66449.5,"l":64583.5,"c":65018.0,"v":16130.0,"dr":0.008,"sa":0.7939},{"date":"2024-07-03","o":67000.0,"h":69163.5,"l":63255.0,"c":65512.5,"v":3251.0,"dr":0.0076,"sa":0.7938},{"date":"2024-07-04","o":66000.0,"h":68000.0,"l":65560.0,"c":66125.0,"v":2926.0,"dr":0.0093,"sa":0.7938},{"date":"2024-07-05","o":65847.0,"h":65847.0,"l":62594.0,"c":62949.5,"v":9958.0,"dr":-0.048,"sa":0.7957},{"date":"2024-07-08","o":62949.0,"h":63614.5,"l":61727.5,"c":62183.0,"v":4308.0,"dr":-0.0122,"sa":0.7958},{"date":"2024-07-10","o":62150.0,"h":62250.0,"l":60950.0,"c":62000.0,"v":5043.0,"dr":-0.0029,"sa":0.7959},{"date":"2024-07-11","o":62000.0,"h":64000.0,"l":62000.0,"c":63900.0,"v":8689.0,"dr":0.0306,"sa":0.7962},{"date":"2024-07-12","o":64000.0,"h":65050.0,"l":63900.0,"c":64750.0,"v":13245.0,"dr":0.0133,"sa":0.7961},{"date":"2024-07-15","o":64750.0,"h":64750.0,"l":60100.0,"c":60200.0,"v":10478.0,"dr":-0.0703,"sa":0.7965},{"date":"2024-07-16","o":60000.0,"h":60150.0,"l":57250.0,"c":59200.0,"v":26638.0,"dr":-0.0166,"sa":0.7965},{"date":"2024-07-17","o":60000.0,"h":61450.0,"l":60000.0,"c":61050.0,"v":24581.0,"dr":0.0312,"sa":0.7938},{"date":"2024-07-18","o":61050.0,"h":62550.0,"l":61050.0,"c":62000.0,"v":8423.0,"dr":0.0156,"sa":0.7937},{"date":"2024-07-19","o":62200.0,"h":62400.0,"l":61300.0,"c":61400.0,"v":10276.0,"dr":-0.0097,"sa":0.7936},{"date":"2024-07-22","o":61700.0,"h":61700.0,"l":60850.0,"c":61200.0,"v":5904.0,"dr":-0.0033,"sa":0.7936},{"date":"2024-07-23","o":61050.0,"h":61100.0,"l":60250.0,"c":60350.0,"v":8232.0,"dr":-0.0139,"sa":0.7936},{"date":"2024-07-24","o":60800.0,"h":60800.0,"l":59900.0,"c":60400.0,"v":9861.0,"dr":0.0008,"sa":0.7936},{"date":"2024-07-25","o":60400.0,"h":61450.0,"l":60400.0,"c":60950.0,"v":8972.0,"dr":0.0091,"sa":0.7935},{"date":"2024-07-26","o":61050.0,"h":61450.0,"l":60250.0,"c":60700.0,"v":5452.0,"dr":-0.0041,"sa":0.7935},{"date":"2024-07-29","o":60600.0,"h":60600.0,"l":58850.0,"c":59200.0,"v":5745.0,"dr":-0.0247,"sa":0.7939},{"date":"2024-07-30","o":59000.0,"h":59600.0,"l":58500.0,"c":58700.0,"v":12817.0,"dr":-0.0084,"sa":0.794},{"date":"2024-07-31","o":58700.0,"h":60300.0,"l":58200.0,"c":60050.0,"v":12385.0,"dr":0.023,"sa":0.7942},{"date":"2024-08-01","o":60000.0,"h":60450.0,"l":58900.0,"c":59000.0,"v":4678.0,"dr":-0.0175,"sa":0.7945},{"date":"2024-08-02","o":59700.0,"h":59700.0,"l":57400.0,"c":58300.0,"v":5386.0,"dr":-0.0119,"sa":0.7945},{"date":"2024-08-05","o":56850.0,"h":58500.0,"l":56850.0,"c":58050.0,"v":9654.0,"dr":-0.0043,"sa":0.7945},{"date":"2024-08-06","o":58750.0,"h":58850.0,"l":57900.0,"c":58350.0,"v":20209.0,"dr":0.0052,"sa":0.7944},{"date":"2024-08-07","o":58400.0,"h":59150.0,"l":57850.0,"c":58150.0,"v":7327.0,"dr":-0.0034,"sa":0.7944},{"date":"2024-08-08","o":58150.0,"h":59000.0,"l":58150.0,"c":58550.0,"v":4395.0,"dr":0.0069,"sa":0.7943},{"date":"2024-08-09","o":58600.0,"h":58600.0,"l":57700.0,"c":58100.0,"v":4744.0,"dr":-0.0077,"sa":0.7944},{"date":"2024-08-12","o":58100.0,"h":58350.0,"l":57400.0,"c":57600.0,"v":2410.0,"dr":-0.0086,"sa":0.7941},{"date":"2024-08-13","o":57450.0,"h":57450.0,"l":56350.0,"c":56350.0,"v":5204.0,"dr":-0.0217,"sa":0.7946},{"date":"2024-08-14","o":56400.0,"h":57200.0,"l":56150.0,"c":56750.0,"v":7860.0,"dr":0.0071,"sa":0.7945},{"date":"2024-08-15","o":55650.0,"h":58000.0,"l":55650.0,"c":57800.0,"v":5341.0,"dr":0.0185,"sa":0.7158},{"date":"2024-08-16","o":57800.0,"h":58800.0,"l":57500.0,"c":58450.0,"v":11311.0,"dr":0.0112,"sa":0.4215},{"date":"2024-08-19","o":58500.0,"h":59700.0,"l":58450.0,"c":58700.0,"v":2587.0,"dr":0.0043,"sa":0.4212},{"date":"2024-08-20","o":58500.0,"h":58500.0,"l":57150.0,"c":57550.0,"v":3476.0,"dr":-0.0196,"sa":0.4218},{"date":"2024-08-21","o":56650.0,"h":58100.0,"l":56650.0,"c":57300.0,"v":4227.0,"dr":-0.0043,"sa":0.4219},{"date":"2024-08-22","o":57150.0,"h":57950.0,"l":57150.0,"c":57300.0,"v":3905.0,"dr":0.0,"sa":0.4219},{"date":"2024-08-23","o":58500.0,"h":58500.0,"l":57650.0,"c":58450.0,"v":11629.0,"dr":0.0201,"sa":0.4219},{"date":"2024-08-26","o":59000.0,"h":59300.0,"l":58250.0,"c":58900.0,"v":7425.0,"dr":0.0077,"sa":0.4139},{"date":"2024-08-27","o":58900.0,"h":58900.0,"l":58400.0,"c":58650.0,"v":2230.0,"dr":-0.0042,"sa":0.411},{"date":"2024-08-28","o":58600.0,"h":58700.0,"l":57800.0,"c":58150.0,"v":2565.0,"dr":-0.0085,"sa":0.4108},{"date":"2024-08-29","o":59600.0,"h":59600.0,"l":58200.0,"c":58700.0,"v":4965.0,"dr":0.0095,"sa":0.4089},{"date":"2024-08-30","o":59000.0,"h":59200.0,"l":57650.0,"c":59100.0,"v":4777.0,"dr":0.0068,"sa":0.4089},{"date":"2024-09-02","o":59450.0,"h":60500.0,"l":57300.0,"c":58750.0,"v":1961.0,"dr":-0.0059,"sa":0.4087},{"date":"2024-09-03","o":58500.0,"h":58500.0,"l":57850.0,"c":58250.0,"v":16040.0,"dr":-0.0085,"sa":0.4088},{"date":"2024-09-04","o":58350.0,"h":58550.0,"l":56750.0,"c":56850.0,"v":5544.0,"dr":-0.024,"sa":0.4095},{"date":"2024-09-05","o":57000.0,"h":57050.0,"l":55450.0,"c":55350.0,"v":6261.0,"dr":-0.0264,"sa":0.4101},{"date":"2024-09-06","o":55200.0,"h":56950.0,"l":53700.0,"c":54050.0,"v":11343.0,"dr":-0.0235,"sa":0.4102},{"date":"2024-09-09","o":54400.0,"h":54800.0,"l":53550.0,"c":53800.0,"v":9295.0,"dr":-0.0046,"sa":0.4096},{"date":"2024-09-10","o":55100.0,"h":55100.0,"l":52550.0,"c":53100.0,"v":4116.0,"dr":-0.013,"sa":0.4098},{"date":"2024-09-11","o":52800.0,"h":53250.0,"l":51750.0,"c":52700.0,"v":4651.0,"dr":-0.0075,"sa":0.4091},{"date":"2024-09-12","o":52700.0,"h":53700.0,"l":52700.0,"c":53500.0,"v":4972.0,"dr":0.0152,"sa":0.4093},{"date":"2024-09-13","o":53150.0,"h":54250.0,"l":53150.0,"c":53600.0,"v":7419.0,"dr":0.0019,"sa":0.4092},{"date":"2024-09-16","o":52450.0,"h":53950.0,"l":52450.0,"c":53900.0,"v":9855.0,"dr":0.0056,"sa":0.409},{"date":"2024-09-17","o":54300.0,"h":54650.0,"l":54200.0,"c":54450.0,"v":6931.0,"dr":0.0102,"sa":0.409},{"date":"2024-09-18","o":54300.0,"h":54800.0,"l":54200.0,"c":54200.0,"v":4421.0,"dr":-0.0046,"sa":0.4077},{"date":"2024-09-19","o":54250.0,"h":55100.0,"l":54200.0,"c":54350.0,"v":5846.0,"dr":0.0028,"sa":0.4076},{"date":"2024-09-20","o":54150.0,"h":54400.0,"l":53350.0,"c":54150.0,"v":6044.0,"dr":-0.0037,"sa":0.4073},{"date":"2024-09-23","o":54300.0,"h":54900.0,"l":51700.0,"c":54550.0,"v":4735.0,"dr":0.0074,"sa":0.4066},{"date":"2024-09-24","o":54600.0,"h":55100.0,"l":54300.0,"c":54300.0,"v":1375.0,"dr":-0.0046,"sa":0.4066},{"date":"2024-09-25","o":54000.0,"h":54050.0,"l":53200.0,"c":53500.0,"v":10312.0,"dr":-0.0147,"sa":0.4067},{"date":"2024-09-26","o":52850.0,"h":53100.0,"l":52300.0,"c":52300.0,"v":4404.0,"dr":-0.0224,"sa":0.407},{"date":"2024-09-27","o":52350.0,"h":53750.0,"l":52350.0,"c":53500.0,"v":5889.0,"dr":0.0229,"sa":0.4075},{"date":"2024-09-30","o":53600.0,"h":54300.0,"l":53250.0,"c":54250.0,"v":10164.0,"dr":0.014,"sa":0.4076},{"date":"2024-10-01","o":54750.0,"h":56050.0,"l":54750.0,"c":55950.0,"v":6765.0,"dr":0.0313,"sa":0.4086},{"date":"2024-10-02","o":57000.0,"h":57000.0,"l":55600.0,"c":56150.0,"v":5704.0,"dr":0.0036,"sa":0.4085},{"date":"2024-10-03","o":56300.0,"h":56950.0,"l":56150.0,"c":56900.0,"v":6623.0,"dr":0.0134,"sa":0.4087},{"date":"2024-10-04","o":57400.0,"h":57550.0,"l":56700.0,"c":57050.0,"v":5607.0,"dr":0.0026,"sa":0.4082},{"date":"2024-10-07","o":58000.0,"h":58000.0,"l":56950.0,"c":57150.0,"v":8698.0,"dr":0.0018,"sa":0.4081},{"date":"2024-10-08","o":55850.0,"h":55850.0,"l":55000.0,"c":55150.0,"v":6935.0,"dr":-0.035,"sa":0.4072},{"date":"2024-10-09","o":55300.0,"h":55450.0,"l":54400.0,"c":54700.0,"v":4766.0,"dr":-0.0082,"sa":0.4059},{"date":"2024-10-10","o":54900.0,"h":55700.0,"l":54350.0,"c":54500.0,"v":7579.0,"dr":-0.0037,"sa":0.4055},{"date":"2024-10-14","o":53450.0,"h":54800.0,"l":53450.0,"c":54750.0,"v":6844.0,"dr":0.0046,"sa":0.4053},{"date":"2024-10-15","o":53500.0,"h":53650.0,"l":52850.0,"c":53000.0,"v":8355.0,"dr":-0.032,"sa":0.4051},{"date":"2024-10-16","o":52950.0,"h":53800.0,"l":52950.0,"c":53800.0,"v":6913.0,"dr":0.0151,"sa":0.4052},{"date":"2024-10-17","o":53650.0,"h":54450.0,"l":53600.0,"c":54050.0,"v":5687.0,"dr":0.0046,"sa":0.4049},{"date":"2024-10-18","o":54050.0,"h":54050.0,"l":53400.0,"c":54000.0,"v":10276.0,"dr":-0.0009,"sa":0.4037},{"date":"2024-10-21","o":53500.0,"h":54400.0,"l":53500.0,"c":54000.0,"v":10113.0,"dr":0.0,"sa":0.4001},{"date":"2024-10-22","o":54000.0,"h":54250.0,"l":53750.0,"c":53900.0,"v":9111.0,"dr":-0.0019,"sa":0.3899},{"date":"2024-10-23","o":53350.0,"h":53950.0,"l":53150.0,"c":53300.0,"v":16104.0,"dr":-0.0111,"sa":0.3876},{"date":"2024-10-24","o":52900.0,"h":53150.0,"l":52700.0,"c":52900.0,"v":4693.0,"dr":-0.0075,"sa":0.3864},{"date":"2024-10-25","o":52900.0,"h":53450.0,"l":52250.0,"c":52350.0,"v":2588.0,"dr":-0.0104,"sa":0.383},{"date":"2024-10-28","o":51800.0,"h":52000.0,"l":51350.0,"c":51550.0,"v":7614.0,"dr":-0.0153,"sa":0.3832},{"date":"2024-10-29","o":51400.0,"h":51600.0,"l":50350.0,"c":50800.0,"v":4145.0,"dr":-0.0145,"sa":0.3835},{"date":"2024-10-30","o":50800.0,"h":51450.0,"l":50700.0,"c":51000.0,"v":11298.0,"dr":0.0039,"sa":0.379},{"date":"2024-10-31","o":51150.0,"h":51950.0,"l":50850.0,"c":51350.0,"v":11936.0,"dr":0.0069,"sa":0.3676},{"date":"2024-11-01","o":51950.0,"h":52150.0,"l":51450.0,"c":51850.0,"v":4305.0,"dr":0.0097,"sa":0.3628},{"date":"2024-11-04","o":51850.0,"h":52900.0,"l":51850.0,"c":52700.0,"v":3501.0,"dr":0.0164,"sa":0.3586},{"date":"2024-11-05","o":52700.0,"h":53450.0,"l":52700.0,"c":53300.0,"v":8530.0,"dr":0.0114,"sa":0.3584},{"date":"2024-11-06","o":54650.0,"h":55100.0,"l":54100.0,"c":55100.0,"v":7082.0,"dr":0.0338,"sa":0.358},{"date":"2024-11-07","o":55100.0,"h":55200.0,"l":53850.0,"c":54400.0,"v":6556.0,"dr":-0.0127,"sa":0.3578},{"date":"2024-11-08","o":55000.0,"h":55000.0,"l":53550.0,"c":54300.0,"v":4589.0,"dr":-0.0018,"sa":0.3571},{"date":"2024-11-11","o":54000.0,"h":54800.0,"l":53550.0,"c":54800.0,"v":2827.0,"dr":0.0092,"sa":0.3568},{"date":"2024-11-12","o":54800.0,"h":55000.0,"l":53850.0,"c":54450.0,"v":4027.0,"dr":-0.0064,"sa":0.3561},{"date":"2024-11-13","o":54450.0,"h":55000.0,"l":53550.0,"c":54750.0,"v":3736.0,"dr":0.0055,"sa":0.3553},{"date":"2024-11-14","o":54400.0,"h":55450.0,"l":53950.0,"c":54300.0,"v":7761.0,"dr":-0.0082,"sa":0.3517},{"date":"2024-11-15","o":54400.0,"h":54900.0,"l":53550.0,"c":53600.0,"v":17650.0,"dr":-0.0129,"sa":0.3506},{"date":"2024-11-19","o":53350.0,"h":54500.0,"l":52800.0,"c":53100.0,"v":8056.0,"dr":-0.0093,"sa":0.3498},{"date":"2024-11-20","o":53000.0,"h":53650.0,"l":52700.0,"c":53250.0,"v":6760.0,"dr":0.0028,"sa":0.3492},{"date":"2024-11-21","o":53500.0,"h":54500.0,"l":53400.0,"c":54200.0,"v":9710.0,"dr":0.0178,"sa":0.3495},{"date":"2024-11-22","o":53300.0,"h":54750.0,"l":53300.0,"c":54000.0,"v":8944.0,"dr":-0.0037,"sa":0.3495},{"date":"2024-11-25","o":54450.0,"h":54500.0,"l":52550.0,"c":53050.0,"v":2694.0,"dr":-0.0176,"sa":0.3501},{"date":"2024-11-26","o":52050.0,"h":53100.0,"l":52050.0,"c":52700.0,"v":13248.0,"dr":-0.0066,"sa":0.3483},{"date":"2024-11-27","o":52650.0,"h":53100.0,"l":52550.0,"c":52650.0,"v":3742.0,"dr":-0.0009,"sa":0.3349},{"date":"2024-11-28","o":53000.0,"h":54850.0,"l":50450.0,"c":52200.0,"v":975.0,"dr":-0.0085,"sa":0.3309},{"date":"2024-11-29","o":52850.0,"h":53500.0,"l":52300.0,"c":53450.0,"v":9035.0,"dr":0.0239,"sa":0.3269},{"date":"2024-12-02","o":53600.0,"h":53600.0,"l":51250.0,"c":51750.0,"v":21820.0,"dr":-0.0318,"sa":0.3282},{"date":"2024-12-03","o":51800.0,"h":52650.0,"l":51650.0,"c":52150.0,"v":16005.0,"dr":0.0077,"sa":0.3265},{"date":"2024-12-04","o":52050.0,"h":52150.0,"l":50650.0,"c":50750.0,"v":7870.0,"dr":-0.0268,"sa":0.3213},{"date":"2024-12-05","o":50100.0,"h":51650.0,"l":50100.0,"c":50450.0,"v":9665.0,"dr":-0.0059,"sa":0.3212},{"date":"2024-12-06","o":50550.0,"h":50900.0,"l":48575.0,"c":48800.0,"v":11260.0,"dr":-0.0327,"sa":0.321},{"date":"2024-12-09","o":48800.0,"h":49500.0,"l":48575.0,"c":48575.0,"v":8258.0,"dr":-0.0046,"sa":0.3207},{"date":"2024-12-10","o":48600.0,"h":49300.0,"l":48100.0,"c":49000.0,"v":6244.0,"dr":0.0087,"sa":0.3121},{"date":"2024-12-11","o":48900.0,"h":49000.0,"l":48250.0,"c":48425.0,"v":13694.0,"dr":-0.0117,"sa":0.3123},{"date":"2024-12-12","o":48425.0,"h":48850.0,"l":48050.0,"c":48200.0,"v":9345.0,"dr":-0.0046,"sa":0.3123},{"date":"2024-12-13","o":48775.0,"h":48950.0,"l":48000.0,"c":48700.0,"v":8598.0,"dr":0.0104,"sa":0.3123},{"date":"2024-12-16","o":49775.0,"h":49775.0,"l":48400.0,"c":48850.0,"v":14308.0,"dr":0.0031,"sa":0.3091},{"date":"2024-12-17","o":48000.0,"h":49600.0,"l":48000.0,"c":49475.0,"v":15210.0,"dr":0.0128,"sa":0.3084},{"date":"2024-12-18","o":50800.0,"h":51400.0,"l":49375.0,"c":49375.0,"v":9564.0,"dr":-0.002,"sa":0.3076},{"date":"2024-12-19","o":49100.0,"h":49775.0,"l":48025.0,"c":48125.0,"v":21318.0,"dr":-0.0253,"sa":0.3079},{"date":"2024-12-20","o":48125.0,"h":48975.0,"l":47475.0,"c":48825.0,"v":17071.0,"dr":0.0145,"sa":0.3063},{"date":"2024-12-23","o":48675.0,"h":49075.0,"l":48375.0,"c":49075.0,"v":11420.0,"dr":0.0051,"sa":0.3057},{"date":"2024-12-24","o":49750.0,"h":49925.0,"l":49300.0,"c":49700.0,"v":3040.0,"dr":0.0127,"sa":0.3031},{"date":"2024-12-26","o":50500.0,"h":50500.0,"l":49550.0,"c":50000.0,"v":19334.0,"dr":0.006,"sa":0.3031},{"date":"2024-12-27","o":50000.0,"h":51050.0,"l":49600.0,"c":50000.0,"v":22704.0,"dr":0.0,"sa":0.3028},{"date":"2024-12-30","o":50000.0,"h":51250.0,"l":49400.0,"c":50300.0,"v":21892.0,"dr":0.006,"sa":0.3029},{"date":"2025-01-02","o":52400.0,"h":52400.0,"l":50600.0,"c":50800.0,"v":10575.0,"dr":0.0099,"sa":0.303},{"date":"2025-01-03","o":51500.0,"h":51900.0,"l":51000.0,"c":51750.0,"v":14803.0,"dr":0.0187,"sa":0.3024},{"date":"2025-01-06","o":52000.0,"h":52250.0,"l":51600.0,"c":51850.0,"v":10582.0,"dr":0.0019,"sa":0.2988},{"date":"2025-01-07","o":52000.0,"h":52700.0,"l":51650.0,"c":52450.0,"v":8955.0,"dr":0.0116,"sa":0.292},{"date":"2025-01-08","o":51800.0,"h":52600.0,"l":51800.0,"c":52250.0,"v":13129.0,"dr":-0.0038,"sa":0.2913},{"date":"2025-01-09","o":52100.0,"h":52950.0,"l":50000.0,"c":52650.0,"v":952.0,"dr":0.0077,"sa":0.288},{"date":"2025-01-10","o":53650.0,"h":53750.0,"l":52450.0,"c":52500.0,"v":15201.0,"dr":-0.0028,"sa":0.2807},{"date":"2025-01-13","o":53200.0,"h":54350.0,"l":52850.0,"c":53850.0,"v":23712.0,"dr":0.0257,"sa":0.2812},{"date":"2025-01-14","o":53050.0,"h":54450.0,"l":53050.0,"c":53950.0,"v":12199.0,"dr":0.0019,"sa":0.277},{"date":"2025-01-15","o":54100.0,"h":55250.0,"l":54100.0,"c":55150.0,"v":13387.0,"dr":0.0222,"sa":0.2759},{"date":"2025-01-16","o":56500.0,"h":56500.0,"l":54750.0,"c":55400.0,"v":7116.0,"dr":0.0045,"sa":0.2756},{"date":"2025-01-17","o":55000.0,"h":56250.0,"l":54950.0,"c":55850.0,"v":7499.0,"dr":0.0081,"sa":0.2746},{"date":"2025-01-20","o":55800.0,"h":59000.0,"l":55800.0,"c":58200.0,"v":2267.0,"dr":0.0421,"sa":0.2758},{"date":"2025-01-21","o":56450.0,"h":56450.0,"l":55350.0,"c":55400.0,"v":16308.0,"dr":-0.0481,"sa":0.2796},{"date":"2025-01-22","o":55600.0,"h":55600.0,"l":54400.0,"c":55150.0,"v":23161.0,"dr":-0.0045,"sa":0.2775},{"date":"2025-01-23","o":54900.0,"h":55350.0,"l":54350.0,"c":54650.0,"v":8714.0,"dr":-0.0091,"sa":0.2776},{"date":"2025-01-24","o":54700.0,"h":54900.0,"l":52000.0,"c":53500.0,"v":9602.0,"dr":-0.021,"sa":0.2759},{"date":"2025-01-27","o":54900.0,"h":54900.0,"l":52500.0,"c":52900.0,"v":7753.0,"dr":-0.0112,"sa":0.2761},{"date":"2025-01-28","o":53300.0,"h":53600.0,"l":52250.0,"c":52650.0,"v":5362.0,"dr":-0.0047,"sa":0.2753},{"date":"2025-01-29","o":51900.0,"h":53050.0,"l":51900.0,"c":52850.0,"v":6943.0,"dr":0.0038,"sa":0.2753},{"date":"2025-01-30","o":53300.0,"h":53400.0,"l":52700.0,"c":53100.0,"v":10296.0,"dr":0.0047,"sa":0.275},{"date":"2025-01-31","o":53200.0,"h":53600.0,"l":51750.0,"c":51750.0,"v":9357.0,"dr":-0.0254,"sa":0.2752},{"date":"2025-02-03","o":51750.0,"h":52750.0,"l":51650.0,"c":52750.0,"v":7875.0,"dr":0.0193,"sa":0.2758},{"date":"2025-02-04","o":52450.0,"h":53900.0,"l":51900.0,"c":53900.0,"v":3748.0,"dr":0.0218,"sa":0.2755},{"date":"2025-02-05","o":53900.0,"h":54400.0,"l":53850.0,"c":54400.0,"v":2929.0,"dr":0.0093,"sa":0.2751},{"date":"2025-02-06","o":54800.0,"h":54800.0,"l":52750.0,"c":52800.0,"v":3318.0,"dr":-0.0294,"sa":0.2764},{"date":"2025-02-07","o":52950.0,"h":53800.0,"l":52950.0,"c":53600.0,"v":4326.0,"dr":0.0152,"sa":0.2748},{"date":"2025-02-10","o":53700.0,"h":54250.0,"l":53450.0,"c":53850.0,"v":10807.0,"dr":0.0047,"sa":0.2729},{"date":"2025-02-11","o":55000.0,"h":55000.0,"l":53900.0,"c":54350.0,"v":10381.0,"dr":0.0093,"sa":0.2727},{"date":"2025-02-12","o":53000.0,"h":54350.0,"l":53000.0,"c":53350.0,"v":3674.0,"dr":-0.0184,"sa":0.271},{"date":"2025-02-13","o":53050.0,"h":53750.0,"l":52900.0,"c":53700.0,"v":10260.0,"dr":0.0066,"sa":0.2711},{"date":"2025-02-14","o":53650.0,"h":54750.0,"l":53650.0,"c":54300.0,"v":10432.0,"dr":0.0112,"sa":0.2713},{"date":"2025-02-17","o":54400.0,"h":56000.0,"l":54000.0,"c":54200.0,"v":601.0,"dr":-0.0018,"sa":0.2705},{"date":"2025-02-18","o":54350.0,"h":55700.0,"l":54350.0,"c":55600.0,"v":26741.0,"dr":0.0258,"sa":0.2676},{"date":"2025-02-19","o":55500.0,"h":56400.0,"l":55200.0,"c":55850.0,"v":10232.0,"dr":0.0045,"sa":0.2676},{"date":"2025-02-20","o":55800.0,"h":56400.0,"l":55650.0,"c":56200.0,"v":5198.0,"dr":0.0063,"sa":0.2655},{"date":"2025-02-21","o":55650.0,"h":56400.0,"l":55250.0,"c":55500.0,"v":14847.0,"dr":-0.0125,"sa":0.2656},{"date":"2025-02-24","o":55550.0,"h":55900.0,"l":54850.0,"c":55250.0,"v":7201.0,"dr":-0.0045,"sa":0.2656},{"date":"2025-02-25","o":55500.0,"h":55500.0,"l":54100.0,"c":54500.0,"v":6998.0,"dr":-0.0136,"sa":0.266},{"date":"2025-02-26","o":54350.0,"h":54700.0,"l":53900.0,"c":54100.0,"v":12380.0,"dr":-0.0073,"sa":0.2657},{"date":"2025-02-27","o":54000.0,"h":55350.0,"l":54000.0,"c":54750.0,"v":2811.0,"dr":0.012,"sa":0.2656},{"date":"2025-02-28","o":54750.0,"h":55650.0,"l":54450.0,"c":55450.0,"v":3893.0,"dr":0.0128,"sa":0.2654},{"date":"2025-03-05","o":53000.0,"h":53350.0,"l":51900.0,"c":53100.0,"v":20985.0,"dr":-0.0424,"sa":0.2687},{"date":"2025-03-06","o":52600.0,"h":53350.0,"l":52400.0,"c":53000.0,"v":3707.0,"dr":-0.0019,"sa":0.2681},{"date":"2025-03-07","o":53600.0,"h":54250.0,"l":52850.0,"c":53650.0,"v":4048.0,"dr":0.0123,"sa":0.2684},{"date":"2025-03-10","o":53750.0,"h":54850.0,"l":53400.0,"c":53950.0,"v":8854.0,"dr":0.0056,"sa":0.2668},{"date":"2025-03-11","o":54250.0,"h":54250.0,"l":53350.0,"c":53600.0,"v":4579.0,"dr":-0.0065,"sa":0.2655},{"date":"2025-03-12","o":53850.0,"h":54400.0,"l":53450.0,"c":53900.0,"v":12662.0,"dr":0.0056,"sa":0.2652},{"date":"2025-03-13","o":54100.0,"h":54400.0,"l":53550.0,"c":53900.0,"v":5110.0,"dr":0.0,"sa":0.2642},{"date":"2025-03-14","o":54500.0,"h":55800.0,"l":54350.0,"c":55650.0,"v":7664.0,"dr":0.0325,"sa":0.2658},{"date":"2025-03-17","o":56200.0,"h":57550.0,"l":56200.0,"c":57350.0,"v":6607.0,"dr":0.0305,"sa":0.2667},{"date":"2025-03-18","o":57450.0,"h":59350.0,"l":57450.0,"c":59350.0,"v":7910.0,"dr":0.0349,"sa":0.2686},{"date":"2025-03-19","o":59450.0,"h":60900.0,"l":59200.0,"c":60000.0,"v":5647.0,"dr":0.011,"sa":0.2644},{"date":"2025-03-20","o":59900.0,"h":60100.0,"l":59200.0,"c":60100.0,"v":5721.0,"dr":0.0017,"sa":0.2644},{"date":"2025-03-21","o":59900.0,"h":59900.0,"l":58750.0,"c":59300.0,"v":21087.0,"dr":-0.0133,"sa":0.2645},{"date":"2025-03-25","o":60050.0,"h":60850.0,"l":60000.0,"c":60500.0,"v":8056.0,"dr":0.0202,"sa":0.265},{"date":"2025-03-26","o":60950.0,"h":61850.0,"l":60750.0,"c":60900.0,"v":13143.0,"dr":0.0066,"sa":0.265},{"date":"2025-03-27","o":60600.0,"h":60800.0,"l":59450.0,"c":60250.0,"v":7105.0,"dr":-0.0107,"sa":0.2647},{"date":"2025-03-28","o":60200.0,"h":60650.0,"l":59900.0,"c":60250.0,"v":4238.0,"dr":0.0,"sa":0.2644},{"date":"2025-03-31","o":61300.0,"h":62500.0,"l":61150.0,"c":61550.0,"v":10689.0,"dr":0.0216,"sa":0.2651},{"date":"2025-04-01","o":61450.0,"h":61850.0,"l":60950.0,"c":61600.0,"v":8412.0,"dr":0.0008,"sa":0.265},{"date":"2025-04-03","o":59200.0,"h":59200.0,"l":57200.0,"c":57350.0,"v":13275.0,"dr":-0.069,"sa":0.274},{"date":"2025-04-04","o":56850.0,"h":56850.0,"l":52750.0,"c":52700.0,"v":15899.0,"dr":-0.0811,"sa":0.2858},{"date":"2025-04-07","o":51850.0,"h":54700.0,"l":51650.0,"c":53350.0,"v":46617.0,"dr":0.0123,"sa":0.286},{"date":"2025-04-08","o":54050.0,"h":54650.0,"l":51550.0,"c":52400.0,"v":12605.0,"dr":-0.0178,"sa":0.2852},{"date":"2025-04-09","o":51950.0,"h":56350.0,"l":51400.0,"c":55400.0,"v":20846.0,"dr":0.0573,"sa":0.2905},{"date":"2025-04-10","o":53000.0,"h":53450.0,"l":51400.0,"c":52400.0,"v":18922.0,"dr":-0.0542,"sa":0.2955},{"date":"2025-04-11","o":52350.0,"h":53650.0,"l":50450.0,"c":52850.0,"v":26430.0,"dr":0.0086,"sa":0.2951},{"date":"2025-04-14","o":52850.0,"h":52850.0,"l":47975.0,"c":50000.0,"v":22625.0,"dr":-0.0539,"sa":0.3},{"date":"2025-04-15","o":49975.0,"h":50000.0,"l":49100.0,"c":49250.0,"v":45739.0,"dr":-0.015,"sa":0.3004},{"date":"2025-04-16","o":49650.0,"h":49950.0,"l":46625.0,"c":47050.0,"v":12345.0,"dr":-0.0447,"sa":0.3037},{"date":"2025-04-21","o":46050.0,"h":46050.0,"l":43525.0,"c":44750.0,"v":12533.0,"dr":-0.0489,"sa":0.3072},{"date":"2025-04-22","o":45075.0,"h":47200.0,"l":44850.0,"c":47225.0,"v":13017.0,"dr":0.0553,"sa":0.3118},{"date":"2025-04-23","o":47900.0,"h":48800.0,"l":46850.0,"c":47875.0,"v":14530.0,"dr":0.0138,"sa":0.3121},{"date":"2025-04-24","o":48425.0,"h":49925.0,"l":48425.0,"c":49425.0,"v":49042.0,"dr":0.0324,"sa":0.3133},{"date":"2025-04-25","o":49450.0,"h":49825.0,"l":48800.0,"c":49500.0,"v":2443.0,"dr":0.0015,"sa":0.3133},{"date":"2025-04-28","o":49300.0,"h":49600.0,"l":48575.0,"c":49500.0,"v":5346.0,"dr":0.0,"sa":0.313},{"date":"2025-04-29","o":49300.0,"h":49500.0,"l":48850.0,"c":49125.0,"v":2958.0,"dr":-0.0076,"sa":0.3131},{"date":"2025-04-30","o":48025.0,"h":48375.0,"l":47425.0,"c":47925.0,"v":8852.0,"dr":-0.0244,"sa":0.3141},{"date":"2025-05-05","o":47850.0,"h":49075.0,"l":47850.0,"c":48900.0,"v":13280.0,"dr":0.0203,"sa":0.3147},{"date":"2025-05-06","o":48950.0,"h":49525.0,"l":48500.0,"c":48775.0,"v":2955.0,"dr":-0.0026,"sa":0.3135},{"date":"2025-05-07","o":48250.0,"h":48500.0,"l":46575.0,"c":47150.0,"v":19766.0,"dr":-0.0333,"sa":0.3152},{"date":"2025-05-08","o":47400.0,"h":47800.0,"l":46950.0,"c":47200.0,"v":8748.0,"dr":0.0011,"sa":0.315},{"date":"2025-05-09","o":47375.0,"h":48125.0,"l":46675.0,"c":47675.0,"v":6692.0,"dr":0.0101,"sa":0.314},{"date":"2025-05-12","o":48700.0,"h":49100.0,"l":48375.0,"c":48950.0,"v":3812.0,"dr":0.0267,"sa":0.3148},{"date":"2025-05-13","o":48900.0,"h":49850.0,"l":48900.0,"c":51000.0,"v":13952.0,"dr":0.0419,"sa":0.3176},{"date":"2025-05-14","o":49050.0,"h":49525.0,"l":48950.0,"c":49300.0,"v":4808.0,"dr":-0.0333,"sa":0.3193},{"date":"2025-05-15","o":48750.0,"h":49800.0,"l":48750.0,"c":49750.0,"v":2841.0,"dr":0.0091,"sa":0.3192},{"date":"2025-05-16","o":49775.0,"h":50100.0,"l":49375.0,"c":49975.0,"v":2394.0,"dr":0.0045,"sa":0.3186},{"date":"2025-05-19","o":49725.0,"h":49725.0,"l":48625.0,"c":49250.0,"v":2554.0,"dr":-0.0145,"sa":0.3184},{"date":"2025-05-20","o":49100.0,"h":49200.0,"l":48700.0,"c":48875.0,"v":9332.0,"dr":-0.0076,"sa":0.3184},{"date":"2025-05-21","o":48450.0,"h":48525.0,"l":47725.0,"c":47900.0,"v":2014.0,"dr":-0.0199,"sa":0.3189},{"date":"2025-05-22","o":47350.0,"h":47675.0,"l":46800.0,"c":47400.0,"v":10352.0,"dr":-0.0104,"sa":0.3188},{"date":"2025-05-23","o":47400.0,"h":47625.0,"l":47025.0,"c":47550.0,"v":2141.0,"dr":0.0032,"sa":0.3187},{"date":"2025-05-26","o":46200.0,"h":50150.0,"l":46200.0,"c":47375.0,"v":893.0,"dr":-0.0037,"sa":0.3187},{"date":"2025-05-27","o":47450.0,"h":48625.0,"l":47450.0,"c":48475.0,"v":9084.0,"dr":0.0232,"sa":0.319},{"date":"2025-05-28","o":48500.0,"h":48525.0,"l":47900.0,"c":48000.0,"v":2536.0,"dr":-0.0098,"sa":0.3181},{"date":"2025-05-29","o":49000.0,"h":49050.0,"l":48100.0,"c":49100.0,"v":1804.0,"dr":0.0229,"sa":0.3156},{"date":"2025-05-30","o":49075.0,"h":49575.0,"l":48825.0,"c":49050.0,"v":3983.0,"dr":-0.001,"sa":0.3145},{"date":"2025-06-02","o":48900.0,"h":49675.0,"l":48825.0,"c":49175.0,"v":2474.0,"dr":0.0025,"sa":0.3144},{"date":"2025-06-03","o":49350.0,"h":50300.0,"l":49250.0,"c":49975.0,"v":1969.0,"dr":0.0163,"sa":0.3143},{"date":"2025-06-04","o":50350.0,"h":50400.0,"l":48975.0,"c":49225.0,"v":7655.0,"dr":-0.015,"sa":0.3143},{"date":"2025-06-05","o":49200.0,"h":49525.0,"l":48900.0,"c":49000.0,"v":21963.0,"dr":-0.0046,"sa":0.3143},{"date":"2025-06-06","o":49800.0,"h":50100.0,"l":49700.0,"c":50050.0,"v":4626.0,"dr":0.0214,"sa":0.3131},{"date":"2025-06-09","o":50050.0,"h":50550.0,"l":49925.0,"c":50100.0,"v":10314.0,"dr":0.001,"sa":0.313},{"date":"2025-06-10","o":50650.0,"h":51300.0,"l":50600.0,"c":50650.0,"v":2534.0,"dr":0.011,"sa":0.3093},{"date":"2025-06-11","o":50750.0,"h":51500.0,"l":50700.0,"c":51500.0,"v":1909.0,"dr":0.0168,"sa":0.3095},{"date":"2025-06-12","o":51400.0,"h":51750.0,"l":51300.0,"c":51600.0,"v":5284.0,"dr":0.0019,"sa":0.3095},{"date":"2025-06-13","o":52750.0,"h":52750.0,"l":52050.0,"c":52500.0,"v":19360.0,"dr":0.0174,"sa":0.31},{"date":"2025-06-17","o":52950.0,"h":53400.0,"l":52300.0,"c":52500.0,"v":8725.0,"dr":0.0,"sa":0.31},{"date":"2025-06-18","o":52150.0,"h":52650.0,"l":50950.0,"c":51450.0,"v":2004.0,"dr":-0.02,"sa":0.3105},{"date":"2025-06-19","o":51650.0,"h":56250.0,"l":50600.0,"c":54200.0,"v":1881.0,"dr":0.0534,"sa":0.3151},{"date":"2025-06-23","o":52450.0,"h":52450.0,"l":50750.0,"c":51050.0,"v":14727.0,"dr":-0.0581,"sa":0.3204},{"date":"2025-06-24","o":51100.0,"h":51300.0,"l":50150.0,"c":50350.0,"v":10677.0,"dr":-0.0137,"sa":0.3205},{"date":"2025-06-25","o":50600.0,"h":51000.0,"l":50050.0,"c":50850.0,"v":5177.0,"dr":0.0099,"sa":0.3194},{"date":"2025-06-26","o":50900.0,"h":51750.0,"l":50900.0,"c":51600.0,"v":3969.0,"dr":0.0147,"sa":0.3193},{"date":"2025-06-27","o":51600.0,"h":51600.0,"l":50850.0,"c":51350.0,"v":13449.0,"dr":-0.0048,"sa":0.3193},{"date":"2025-06-30","o":51250.0,"h":51700.0,"l":50950.0,"c":51550.0,"v":1608.0,"dr":0.0039,"sa":0.316},{"date":"2025-07-01","o":51000.0,"h":53050.0,"l":50950.0,"c":52800.0,"v":2126.0,"dr":0.0242,"sa":0.316},{"date":"2025-07-02","o":52850.0,"h":53950.0,"l":52600.0,"c":53850.0,"v":2706.0,"dr":0.0199,"sa":0.3166},{"date":"2025-07-03","o":54050.0,"h":54250.0,"l":53500.0,"c":54200.0,"v":2177.0,"dr":0.0065,"sa":0.3164},{"date":"2025-07-04","o":54300.0,"h":55000.0,"l":53300.0,"c":54950.0,"v":1097.0,"dr":0.0138,"sa":0.3167},{"date":"2025-07-07","o":54500.0,"h":55100.0,"l":54100.0,"c":55100.0,"v":7976.0,"dr":0.0027,"sa":0.3165},{"date":"2025-07-08","o":55400.0,"h":56200.0,"l":55200.0,"c":55850.0,"v":14948.0,"dr":0.0136,"sa":0.313},{"date":"2025-07-10","o":56000.0,"h":56450.0,"l":55400.0,"c":56450.0,"v":5644.0,"dr":0.0107,"sa":0.3131},{"date":"2025-07-11","o":56450.0,"h":56950.0,"l":56100.0,"c":56550.0,"v":6206.0,"dr":0.0018,"sa":0.313},{"date":"2025-07-14","o":56650.0,"h":57250.0,"l":55800.0,"c":57050.0,"v":2728.0,"dr":0.0088,"sa":0.313},{"date":"2025-07-15","o":57100.0,"h":57100.0,"l":55450.0,"c":55500.0,"v":21410.0,"dr":-0.0272,"sa":0.3105},{"date":"2025-07-16","o":54850.0,"h":55350.0,"l":54350.0,"c":54850.0,"v":5853.0,"dr":-0.0117,"sa":0.3105},{"date":"2025-07-17","o":54950.0,"h":55750.0,"l":54550.0,"c":55500.0,"v":4549.0,"dr":0.0119,"sa":0.3107},{"date":"2025-07-18","o":55700.0,"h":56450.0,"l":55400.0,"c":55750.0,"v":2647.0,"dr":0.0045,"sa":0.3092},{"date":"2025-07-21","o":55050.0,"h":55800.0,"l":54550.0,"c":54700.0,"v":6030.0,"dr":-0.0188,"sa":0.3094},{"date":"2025-07-22","o":54800.0,"h":55050.0,"l":53700.0,"c":53950.0,"v":3518.0,"dr":-0.0137,"sa":0.3017},{"date":"2025-07-23","o":54100.0,"h":55050.0,"l":54100.0,"c":55050.0,"v":9130.0,"dr":0.0204,"sa":0.3019},{"date":"2025-07-24","o":54900.0,"h":55900.0,"l":54900.0,"c":55650.0,"v":12196.0,"dr":0.0109,"sa":0.3005},{"date":"2025-07-25","o":55650.0,"h":56400.0,"l":55300.0,"c":56100.0,"v":3972.0,"dr":0.0081,"sa":0.3002},{"date":"2025-07-28","o":56200.0,"h":57250.0,"l":56200.0,"c":57250.0,"v":3102.0,"dr":0.0205,"sa":0.3008},{"date":"2025-07-29","o":57150.0,"h":57700.0,"l":56900.0,"c":57400.0,"v":9495.0,"dr":0.0026,"sa":0.3008},{"date":"2025-07-30","o":57300.0,"h":58100.0,"l":56850.0,"c":57750.0,"v":2606.0,"dr":0.0061,"sa":0.3005},{"date":"2025-07-31","o":58000.0,"h":60100.0,"l":58000.0,"c":59350.0,"v":10238.0,"dr":0.0277,"sa":0.3018},{"date":"2025-08-01","o":59150.0,"h":59150.0,"l":57850.0,"c":58600.0,"v":10688.0,"dr":-0.0126,"sa":0.3019},{"date":"2025-08-04","o":58500.0,"h":58600.0,"l":55350.0,"c":57900.0,"v":5991.0,"dr":-0.0119,"sa":0.3021},{"date":"2025-08-05","o":58000.0,"h":58000.0,"l":56900.0,"c":57500.0,"v":3518.0,"dr":-0.0069,"sa":0.3012},{"date":"2025-08-06","o":58150.0,"h":58150.0,"l":56450.0,"c":56550.0,"v":10011.0,"dr":-0.0165,"sa":0.3015},{"date":"2025-08-07","o":57200.0,"h":57600.0,"l":56150.0,"c":56050.0,"v":2973.0,"dr":-0.0088,"sa":0.3008},{"date":"2025-08-08","o":56850.0,"h":57000.0,"l":56150.0,"c":56700.0,"v":6490.0,"dr":0.0116,"sa":0.3005},{"date":"2025-08-11","o":56600.0,"h":57050.0,"l":55900.0,"c":55750.0,"v":2881.0,"dr":-0.0168,"sa":0.3007},{"date":"2025-08-12","o":55900.0,"h":56550.0,"l":55800.0,"c":56050.0,"v":12826.0,"dr":0.0054,"sa":0.3007},{"date":"2025-08-13","o":56050.0,"h":56650.0,"l":55850.0,"c":56700.0,"v":1514.0,"dr":0.0116,"sa":0.3009},{"date":"2025-08-14","o":56650.0,"h":56650.0,"l":55400.0,"c":55950.0,"v":3036.0,"dr":-0.0132,"sa":0.3012},{"date":"2025-08-18","o":55850.0,"h":55850.0,"l":55200.0,"c":55300.0,"v":2758.0,"dr":-0.0116,"sa":0.3013},{"date":"2025-08-19","o":55350.0,"h":55750.0,"l":55000.0,"c":55450.0,"v":4905.0,"dr":0.0027,"sa":0.3012},{"date":"2025-08-20","o":55450.0,"h":56550.0,"l":55450.0,"c":56150.0,"v":15509.0,"dr":0.0126,"sa":0.3014},{"date":"2025-08-21","o":56050.0,"h":57200.0,"l":56000.0,"c":56900.0,"v":7991.0,"dr":0.0134,"sa":0.3009},{"date":"2025-08-22","o":57800.0,"h":58750.0,"l":57800.0,"c":58650.0,"v":3899.0,"dr":0.0308,"sa":0.3023},{"date":"2025-08-25","o":58900.0,"h":60250.0,"l":58750.0,"c":60150.0,"v":46226.0,"dr":0.0256,"sa":0.3029},{"date":"2025-08-26","o":60050.0,"h":60050.0,"l":59350.0,"c":59950.0,"v":5641.0,"dr":-0.0033,"sa":0.3027},{"date":"2025-08-27","o":59900.0,"h":61250.0,"l":59900.0,"c":60650.0,"v":9055.0,"dr":0.0117,"sa":0.3029},{"date":"2025-08-28","o":60700.0,"h":60700.0,"l":59850.0,"c":60600.0,"v":3433.0,"dr":-0.0008,"sa":0.3022},{"date":"2025-08-29","o":60300.0,"h":61400.0,"l":59650.0,"c":61150.0,"v":19764.0,"dr":0.0091,"sa":0.3023},{"date":"2025-09-01","o":61250.0,"h":62950.0,"l":59650.0,"c":62500.0,"v":781.0,"dr":0.0221,"sa":0.3031},{"date":"2025-09-02","o":62250.0,"h":62350.0,"l":61450.0,"c":62050.0,"v":10174.0,"dr":-0.0072,"sa":0.3025},{"date":"2025-09-03","o":61500.0,"h":61700.0,"l":60350.0,"c":60750.0,"v":8302.0,"dr":-0.021,"sa":0.3032},{"date":"2025-09-04","o":60700.0,"h":61650.0,"l":60400.0,"c":61300.0,"v":9572.0,"dr":0.0091,"sa":0.3033},{"date":"2025-09-05","o":60850.0,"h":61550.0,"l":60100.0,"c":60700.0,"v":10917.0,"dr":-0.0098,"sa":0.3033},{"date":"2025-09-08","o":62000.0,"h":64000.0,"l":62000.0,"c":62700.0,"v":13521.0,"dr":0.0329,"sa":0.3049},{"date":"2025-09-09","o":62700.0,"h":63950.0,"l":62700.0,"c":63025.0,"v":6819.0,"dr":0.0052,"sa":0.3049},{"date":"2025-09-10","o":62700.0,"h":63875.0,"l":62650.0,"c":63875.0,"v":11950.0,"dr":0.0135,"sa":0.3051},{"date":"2025-09-11","o":63425.0,"h":64500.0,"l":63425.0,"c":64375.0,"v":2155.0,"dr":0.0078,"sa":0.3051},{"date":"2025-09-12","o":64900.0,"h":65575.0,"l":64750.0,"c":65650.0,"v":2992.0,"dr":0.0198,"sa":0.3047},{"date":"2025-09-15","o":65700.0,"h":66150.0,"l":64975.0,"c":66150.0,"v":4381.0,"dr":0.0076,"sa":0.3035},{"date":"2025-09-16","o":66000.0,"h":66700.0,"l":65600.0,"c":66200.0,"v":39585.0,"dr":0.0008,"sa":0.3025},{"date":"2025-09-17","o":66200.0,"h":67500.0,"l":66200.0,"c":67250.0,"v":13540.0,"dr":0.0159,"sa":0.3029},{"date":"2025-09-18","o":67200.0,"h":70300.0,"l":67050.0,"c":69675.0,"v":8355.0,"dr":0.0361,"sa":0.3045},{"date":"2025-09-19","o":69675.0,"h":69675.0,"l":68300.0,"c":69200.0,"v":44621.0,"dr":-0.0068,"sa":0.3045},{"date":"2025-09-22","o":66750.0,"h":66750.0,"l":62275.0,"c":63175.0,"v":25229.0,"dr":-0.0871,"sa":0.3168},{"date":"2025-09-23","o":61625.0,"h":63575.0,"l":61150.0,"c":63075.0,"v":43889.0,"dr":-0.0016,"sa":0.3168},{"date":"2025-09-24","o":62150.0,"h":63750.0,"l":61750.0,"c":62725.0,"v":16164.0,"dr":-0.0055,"sa":0.3168},{"date":"2025-09-25","o":63100.0,"h":63925.0,"l":62425.0,"c":63925.0,"v":13394.0,"dr":0.0191,"sa":0.3172},{"date":"2025-09-26","o":64050.0,"h":67800.0,"l":64050.0,"c":67725.0,"v":15277.0,"dr":0.0594,"sa":0.3225},{"date":"2025-09-29","o":67675.0,"h":67675.0,"l":66025.0,"c":67525.0,"v":15656.0,"dr":-0.003,"sa":0.3225},{"date":"2025-09-30","o":67400.0,"h":69025.0,"l":66450.0,"c":69225.0,"v":38318.0,"dr":0.0252,"sa":0.3234},{"date":"2025-10-01","o":68700.0,"h":70525.0,"l":68575.0,"c":70000.0,"v":23410.0,"dr":0.0112,"sa":0.3235},{"date":"2025-10-02","o":70275.0,"h":71025.0,"l":68300.0,"c":68600.0,"v":4727.0,"dr":-0.02,"sa":0.3241},{"date":"2025-10-03","o":69075.0,"h":69625.0,"l":67600.0,"c":67575.0,"v":5727.0,"dr":-0.0149,"sa":0.3241},{"date":"2025-10-06","o":67925.0,"h":68650.0,"l":67675.0,"c":67750.0,"v":5896.0,"dr":0.0026,"sa":0.3233},{"date":"2025-10-07","o":68000.0,"h":69750.0,"l":67100.0,"c":69600.0,"v":5969.0,"dr":0.0273,"sa":0.3236},{"date":"2025-10-08","o":69700.0,"h":69800.0,"l":68425.0,"c":68800.0,"v":8557.0,"dr":-0.0115,"sa":0.3236},{"date":"2025-10-09","o":69375.0,"h":70100.0,"l":63725.0,"c":63950.0,"v":14991.0,"dr":-0.0705,"sa":0.33},{"date":"2025-10-13","o":61000.0,"h":62125.0,"l":58750.0,"c":62125.0,"v":12091.0,"dr":-0.0285,"sa":0.3313},{"date":"2025-10-14","o":61125.0,"h":64275.0,"l":61000.0,"c":63175.0,"v":14049.0,"dr":0.0169,"sa":0.3315},{"date":"2025-10-15","o":63500.0,"h":64550.0,"l":62025.0,"c":62825.0,"v":20214.0,"dr":-0.0055,"sa":0.3315},{"date":"2025-10-16","o":63000.0,"h":63975.0,"l":62500.0,"c":63450.0,"v":9943.0,"dr":0.0099,"sa":0.3316},{"date":"2025-10-17","o":63200.0,"h":66650.0,"l":63200.0,"c":66625.0,"v":27676.0,"dr":0.05,"sa":0.3334},{"date":"2025-10-20","o":66625.0,"h":68225.0,"l":66625.0,"c":68175.0,"v":8288.0,"dr":0.0233,"sa":0.334},{"date":"2025-10-21","o":68250.0,"h":70000.0,"l":67275.0,"c":70125.0,"v":6565.0,"dr":0.0286,"sa":0.3351},{"date":"2025-10-22","o":70100.0,"h":70950.0,"l":69850.0,"c":70900.0,"v":16643.0,"dr":0.0111,"sa":0.3352},{"date":"2025-10-23","o":70975.0,"h":71500.0,"l":69100.0,"c":68975.0,"v":24406.0,"dr":-0.0272,"sa":0.3347},{"date":"2025-10-24","o":69100.0,"h":69375.0,"l":68275.0,"c":68850.0,"v":14645.0,"dr":-0.0018,"sa":0.3345},{"date":"2025-10-27","o":60675.0,"h":64800.0,"l":60625.0,"c":64150.0,"v":28405.0,"dr":-0.0683,"sa":0.3416},{"date":"2025-10-28","o":64725.0,"h":65825.0,"l":64425.0,"c":64900.0,"v":19516.0,"dr":0.0117,"sa":0.3418},{"date":"2025-10-29","o":64900.0,"h":65750.0,"l":64525.0,"c":65500.0,"v":9629.0,"dr":0.0092,"sa":0.3419},{"date":"2025-10-30","o":65300.0,"h":66000.0,"l":64900.0,"c":65350.0,"v":5761.0,"dr":-0.0023,"sa":0.3419},{"date":"2025-10-31","o":65650.0,"h":66700.0,"l":65050.0,"c":66500.0,"v":7337.0,"dr":0.0176,"sa":0.342},{"date":"2025-11-03","o":66500.0,"h":67300.0,"l":65125.0,"c":67125.0,"v":5583.0,"dr":0.0094,"sa":0.342},{"date":"2025-11-04","o":67000.0,"h":67000.0,"l":65400.0,"c":66050.0,"v":7544.0,"dr":-0.016,"sa":0.3423},{"date":"2025-11-05","o":66650.0,"h":66650.0,"l":65225.0,"c":65800.0,"v":2420.0,"dr":-0.0038,"sa":0.3419},{"date":"2025-11-06","o":65800.0,"h":66850.0,"l":65325.0,"c":66325.0,"v":4830.0,"dr":0.008,"sa":0.3416},{"date":"2025-11-07","o":66300.0,"h":67075.0,"l":65850.0,"c":65975.0,"v":7390.0,"dr":-0.0053,"sa":0.3417},{"date":"2025-11-10","o":65000.0,"h":66975.0,"l":65000.0,"c":66775.0,"v":20621.0,"dr":0.0121,"sa":0.3418},{"date":"2025-11-11","o":69675.0,"h":69675.0,"l":66850.0,"c":67675.0,"v":3573.0,"dr":0.0135,"sa":0.3419},{"date":"2025-11-12","o":69700.0,"h":69700.0,"l":66275.0,"c":66475.0,"v":2682.0,"dr":-0.0177,"sa":0.3421},{"date":"2025-11-13","o":66475.0,"h":67650.0,"l":66400.0,"c":66850.0,"v":3605.0,"dr":0.0056,"sa":0.342},{"date":"2025-11-14","o":67000.0,"h":68750.0,"l":66900.0,"c":68850.0,"v":3519.0,"dr":0.0299,"sa":0.3416},{"date":"2025-11-17","o":68850.0,"h":68850.0,"l":67000.0,"c":67050.0,"v":5338.0,"dr":-0.0261,"sa":0.3424},{"date":"2025-11-18","o":67325.0,"h":67325.0,"l":66350.0,"c":67150.0,"v":2569.0,"dr":0.0015,"sa":0.3424},{"date":"2025-11-19","o":66225.0,"h":66825.0,"l":65100.0,"c":66250.0,"v":33595.0,"dr":-0.0134,"sa":0.3426},{"date":"2025-11-21","o":66425.0,"h":67625.0,"l":65975.0,"c":67200.0,"v":1634.0,"dr":0.0143,"sa":0.3428},{"date":"2025-11-25","o":66450.0,"h":67725.0,"l":66450.0,"c":67475.0,"v":6521.0,"dr":0.0041,"sa":0.3428},{"date":"2025-11-26","o":67600.0,"h":68950.0,"l":67125.0,"c":68900.0,"v":4463.0,"dr":0.0211,"sa":0.3432},{"date":"2025-11-27","o":64000.0,"h":69675.0,"l":64000.0,"c":68250.0,"v":824.0,"dr":-0.0094,"sa":0.3431},{"date":"2025-11-28","o":65750.0,"h":69175.0,"l":65750.0,"c":68625.0,"v":3835.0,"dr":0.0055,"sa":0.343},{"date":"2025-12-01","o":68925.0,"h":69600.0,"l":68300.0,"c":69300.0,"v":7776.0,"dr":0.0098,"sa":0.3431},{"date":"2025-12-02","o":69700.0,"h":69900.0,"l":68350.0,"c":68425.0,"v":4671.0,"dr":-0.0126,"sa":0.343},{"date":"2025-12-03","o":70150.0,"h":70150.0,"l":68600.0,"c":69325.0,"v":6538.0,"dr":0.0132,"sa":0.3431},{"date":"2025-12-04","o":69500.0,"h":69825.0,"l":69000.0,"c":69450.0,"v":2694.0,"dr":0.0018,"sa":0.3426},{"date":"2025-12-05","o":34540.0,"h":35160.0,"l":34520.0,"c":34920.0,"v":26207.0,"dr":-0.4972,"sa":0.6049},{"date":"2025-12-09","o":36000.0,"h":36000.0,"l":34100.0,"c":34420.0,"v":11854.0,"dr":-0.0143,"sa":0.605},{"date":"2025-12-10","o":34600.0,"h":34720.0,"l":34280.0,"c":34620.0,"v":14183.0,"dr":0.0058,"sa":0.605},{"date":"2025-12-11","o":34580.0,"h":35060.0,"l":34340.0,"c":34600.0,"v":9097.0,"dr":-0.0006,"sa":0.6045},{"date":"2025-12-12","o":34860.0,"h":34860.0,"l":34260.0,"c":34360.0,"v":3555.0,"dr":-0.0069,"sa":0.6037},{"date":"2025-12-15","o":34300.0,"h":34800.0,"l":34020.0,"c":34500.0,"v":7925.0,"dr":0.0041,"sa":0.6037},{"date":"2025-12-16","o":33720.0,"h":34580.0,"l":33720.0,"c":33840.0,"v":19174.0,"dr":-0.0191,"sa":0.6034},{"date":"2025-12-17","o":34080.0,"h":34680.0,"l":33980.0,"c":34720.0,"v":11622.0,"dr":0.026,"sa":0.604},{"date":"2025-12-18","o":34900.0,"h":34900.0,"l":33940.0,"c":33980.0,"v":4045.0,"dr":-0.0213,"sa":0.6035},{"date":"2025-12-19","o":34000.0,"h":34400.0,"l":34000.0,"c":34220.0,"v":6274.0,"dr":0.0071,"sa":0.6035},{"date":"2025-12-22","o":34800.0,"h":34800.0,"l":33920.0,"c":34240.0,"v":4675.0,"dr":0.0006,"sa":0.6034},{"date":"2025-12-23","o":34200.0,"h":34600.0,"l":33960.0,"c":33940.0,"v":32077.0,"dr":-0.0088,"sa":0.6034},{"date":"2025-12-24","o":34260.0,"h":34260.0,"l":33880.0,"c":33900.0,"v":733.0,"dr":-0.0012,"sa":0.6034},{"date":"2025-12-26","o":34400.0,"h":35060.0,"l":33000.0,"c":33100.0,"v":6294.0,"dr":-0.0236,"sa":0.6037},{"date":"2025-12-29","o":33500.0,"h":34300.0,"l":33440.0,"c":34060.0,"v":9395.0,"dr":0.029,"sa":0.6044},{"date":"2025-12-30","o":34100.0,"h":34580.0,"l":34080.0,"c":34100.0,"v":17693.0,"dr":0.0012,"sa":0.6043},{"date":"2026-01-02","o":34200.0,"h":35200.0,"l":33760.0,"c":35260.0,"v":9113.0,"dr":0.034,"sa":0.6053},{"date":"2026-01-05","o":36800.0,"h":36900.0,"l":35220.0,"c":36180.0,"v":34734.0,"dr":0.0261,"sa":0.6053},{"date":"2026-01-06","o":36300.0,"h":36420.0,"l":34980.0,"c":35140.0,"v":19396.0,"dr":-0.0287,"sa":0.6058},{"date":"2026-01-07","o":34900.0,"h":35600.0,"l":34520.0,"c":34760.0,"v":9945.0,"dr":-0.0108,"sa":0.6059},{"date":"2026-01-08","o":34960.0,"h":35860.0,"l":34520.0,"c":35760.0,"v":10971.0,"dr":0.0288,"sa":0.6064},{"date":"2026-01-09","o":35800.0,"h":36020.0,"l":35500.0,"c":35840.0,"v":13398.0,"dr":0.0022,"sa":0.6064},{"date":"2026-01-12","o":35900.0,"h":35900.0,"l":35240.0,"c":35300.0,"v":12292.0,"dr":-0.0151,"sa":0.6066},{"date":"2026-01-13","o":35400.0,"h":36260.0,"l":35400.0,"c":36000.0,"v":9257.0,"dr":0.0198,"sa":0.6069},{"date":"2026-01-14","o":36000.0,"h":37060.0,"l":36000.0,"c":37080.0,"v":16490.0,"dr":0.03,"sa":0.6076},{"date":"2026-01-15","o":37080.0,"h":37080.0,"l":36000.0,"c":36200.0,"v":14284.0,"dr":-0.0237,"sa":0.6077},{"date":"2026-01-16","o":36200.0,"h":36320.0,"l":35920.0,"c":36160.0,"v":25468.0,"dr":-0.0011,"sa":0.6077},{"date":"2026-01-19","o":36500.0,"h":37400.0,"l":34500.0,"c":36300.0,"v":4260.0,"dr":0.0039,"sa":0.6076},{"date":"2026-01-20","o":36660.0,"h":36660.0,"l":36100.0,"c":36200.0,"v":22693.0,"dr":-0.0028,"sa":0.6076},{"date":"2026-01-21","o":36100.0,"h":37200.0,"l":36100.0,"c":36880.0,"v":20423.0,"dr":0.0188,"sa":0.6079},{"date":"2026-01-22","o":36100.0,"h":37020.0,"l":36100.0,"c":36940.0,"v":11052.0,"dr":0.0016,"sa":0.6079},{"date":"2026-01-23","o":37100.0,"h":37720.0,"l":37040.0,"c":37300.0,"v":8346.0,"dr":0.0097,"sa":0.6074},{"date":"2026-01-26","o":37400.0,"h":37740.0,"l":37100.0,"c":37260.0,"v":9131.0,"dr":-0.0011,"sa":0.6074},{"date":"2026-01-27","o":37380.0,"h":37760.0,"l":37260.0,"c":37400.0,"v":20159.0,"dr":0.0038,"sa":0.607},{"date":"2026-01-28","o":37460.0,"h":37860.0,"l":37440.0,"c":37600.0,"v":27985.0,"dr":0.0053,"sa":0.607},{"date":"2026-01-29","o":37800.0,"h":39120.0,"l":37800.0,"c":38240.0,"v":46902.0,"dr":0.017,"sa":0.6072},{"date":"2026-01-30","o":38340.0,"h":38340.0,"l":37540.0,"c":38040.0,"v":17629.0,"dr":-0.0052,"sa":0.6057},{"date":"2026-02-02","o":38000.0,"h":38000.0,"l":37400.0,"c":37700.0,"v":25047.0,"dr":-0.0089,"sa":0.6039},{"date":"2026-02-03","o":37600.0,"h":38420.0,"l":37220.0,"c":38400.0,"v":17119.0,"dr":0.0186,"sa":0.6041},{"date":"2026-02-04","o":38500.0,"h":39600.0,"l":38420.0,"c":39340.0,"v":31714.0,"dr":0.0245,"sa":0.6046},{"date":"2026-02-05","o":40000.0,"h":40000.0,"l":38620.0,"c":39460.0,"v":15294.0,"dr":0.0031,"sa":0.6043},{"date":"2026-02-06","o":39600.0,"h":40140.0,"l":39360.0,"c":39800.0,"v":16328.0,"dr":0.0086,"sa":0.6042},{"date":"2026-02-09","o":39340.0,"h":40060.0,"l":39340.0,"c":39780.0,"v":14167.0,"dr":-0.0005,"sa":0.6042},{"date":"2026-02-10","o":39440.0,"h":40040.0,"l":39120.0,"c":39640.0,"v":13410.0,"dr":-0.0035,"sa":0.6042},{"date":"2026-02-11","o":39040.0,"h":40700.0,"l":39040.0,"c":40600.0,"v":31374.0,"dr":0.0242,"sa":0.6047},{"date":"2026-02-12","o":40600.0,"h":40600.0,"l":39540.0,"c":39660.0,"v":10491.0,"dr":-0.0232,"sa":0.6046},{"date":"2026-02-13","o":39220.0,"h":40300.0,"l":39220.0,"c":40000.0,"v":9731.0,"dr":0.0086,"sa":0.6043},{"date":"2026-02-18","o":39380.0,"h":40260.0,"l":39380.0,"c":39780.0,"v":21514.0,"dr":-0.0055,"sa":0.604},{"date":"2026-02-19","o":40440.0,"h":40520.0,"l":39800.0,"c":40000.0,"v":16838.0,"dr":0.0055,"sa":0.6039},{"date":"2026-02-20","o":40000.0,"h":40260.0,"l":39580.0,"c":39760.0,"v":33461.0,"dr":-0.006,"sa":0.6032},{"date":"2026-02-23","o":39540.0,"h":40180.0,"l":39520.0,"c":39760.0,"v":14324.0,"dr":0.0,"sa":0.603},{"date":"2026-02-24","o":40000.0,"h":40120.0,"l":39460.0,"c":39840.0,"v":14033.0,"dr":0.002,"sa":0.603},{"date":"2026-02-25","o":39720.0,"h":40400.0,"l":39340.0,"c":40400.0,"v":38658.0,"dr":0.0141,"sa":0.6031},{"date":"2026-02-26","o":40400.0,"h":41180.0,"l":40000.0,"c":40900.0,"v":12305.0,"dr":0.0124,"sa":0.603},{"date":"2026-02-27","o":40900.0,"h":41580.0,"l":40720.0,"c":40800.0,"v":34864.0,"dr":-0.0024,"sa":0.6029},{"date":"2026-03-02","o":42320.0,"h":43040.0,"l":41160.0,"c":41660.0,"v":89493.0,"dr":0.0211,"sa":0.6032},{"date":"2026-03-03","o":41760.0,"h":42540.0,"l":41420.0,"c":41600.0,"v":52637.0,"dr":-0.0014,"sa":0.6032},{"date":"2026-03-04","o":42000.0,"h":42000.0,"l":40660.0,"c":41100.0,"v":22635.0,"dr":-0.012,"sa":0.6027},{"date":"2026-03-05","o":41200.0,"h":41940.0,"l":41100.0,"c":41700.0,"v":323176.0,"dr":0.0146,"sa":0.6029},{"date":"2026-03-06","o":42500.0,"h":42580.0,"l":41540.0,"c":41960.0,"v":46112.0,"dr":0.0062,"sa":0.6029},{"date":"2026-03-09","o":41980.0,"h":42320.0,"l":41180.0,"c":41500.0,"v":34966.0,"dr":-0.011,"sa":0.6029},{"date":"2026-03-10","o":41000.0,"h":41360.0,"l":40420.0,"c":40640.0,"v":37273.0,"dr":-0.0207,"sa":0.6032},{"date":"2026-03-11","o":40600.0,"h":41520.0,"l":40600.0,"c":41500.0,"v":14449.0,"dr":0.0212,"sa":0.6034},{"date":"2026-03-12","o":41500.0,"h":42600.0,"l":41500.0,"c":41820.0,"v":32506.0,"dr":0.0077,"sa":0.6035},{"date":"2026-03-13","o":42100.0,"h":42540.0,"l":41640.0,"c":42500.0,"v":19687.0,"dr":0.0163,"sa":0.6036},{"date":"2026-03-16","o":42500.0,"h":42660.0,"l":41980.0,"c":42420.0,"v":35839.0,"dr":-0.0019,"sa":0.6034},{"date":"2026-03-17","o":42600.0,"h":43520.0,"l":42520.0,"c":43040.0,"v":19183.0,"dr":0.0146,"sa":0.6021},{"date":"2026-03-18","o":43260.0,"h":43460.0,"l":42920.0,"c":42980.0,"v":48837.0,"dr":-0.0014,"sa":0.6021},{"date":"2026-03-19","o":43300.0,"h":43860.0,"l":43180.0,"c":43600.0,"v":17601.0,"dr":0.0144,"sa":0.6021},{"date":"2026-03-20","o":43820.0,"h":44240.0,"l":43280.0,"c":43540.0,"v":16423.0,"dr":-0.0014,"sa":0.6021},{"date":"2026-03-23","o":42700.0,"h":43720.0,"l":42620.0,"c":43540.0,"v":14491.0,"dr":0.0,"sa":0.6021},{"date":"2026-03-25","o":43880.0,"h":44500.0,"l":43820.0,"c":43980.0,"v":32943.0,"dr":0.0101,"sa":0.6021},{"date":"2026-03-26","o":44000.0,"h":44780.0,"l":43760.0,"c":44560.0,"v":20667.0,"dr":0.0132,"sa":0.6023},{"date":"2026-03-27","o":44500.0,"h":46280.0,"l":44500.0,"c":46120.0,"v":22182.0,"dr":0.035,"sa":0.6024},{"date":"2026-03-30","o":46480.0,"h":46720.0,"l":45820.0,"c":45900.0,"v":31481.0,"dr":-0.0048,"sa":0.6017},{"date":"2026-03-31","o":46100.0,"h":46280.0,"l":44300.0,"c":45020.0,"v":56742.0,"dr":-0.0192,"sa":0.601},{"date":"2026-04-01","o":44500.0,"h":44700.0,"l":43240.0,"c":43880.0,"v":37670.0,"dr":-0.0253,"sa":0.6014},{"date":"2026-04-06","o":44000.0,"h":44240.0,"l":43540.0,"c":44220.0,"v":21867.0,"dr":0.0077,"sa":0.6014},{"date":"2026-04-07","o":44500.0,"h":45220.0,"l":44400.0,"c":44560.0,"v":15594.0,"dr":0.0077,"sa":0.6013},{"date":"2026-04-08","o":43960.0,"h":43960.0,"l":41320.0,"c":42840.0,"v":36100.0,"dr":-0.0386,"sa":0.6022},{"date":"2026-04-09","o":42880.0,"h":43600.0,"l":42140.0,"c":42300.0,"v":10934.0,"dr":-0.0126,"sa":0.6023},{"date":"2026-04-10","o":42380.0,"h":42420.0,"l":41740.0,"c":41960.0,"v":9584.0,"dr":-0.008,"sa":0.6023},{"date":"2026-04-13","o":42260.0,"h":42620.0,"l":41520.0,"c":41940.0,"v":16257.0,"dr":-0.0005,"sa":0.6023},{"date":"2026-04-14","o":41620.0,"h":41620.0,"l":40400.0,"c":41020.0,"v":25483.0,"dr":-0.0219,"sa":0.6022},{"date":"2026-04-15","o":40720.0,"h":41240.0,"l":40480.0,"c":40620.0,"v":16721.0,"dr":-0.0098,"sa":0.6023},{"date":"2026-04-16","o":40800.0,"h":41280.0,"l":40760.0,"c":41060.0,"v":19092.0,"dr":0.0108,"sa":0.5985},{"date":"2026-04-17","o":39640.0,"h":40240.0,"l":38600.0,"c":40120.0,"v":28472.0,"dr":-0.0229,"sa":0.5934},{"date":"2026-04-20","o":40000.0,"h":40760.0,"l":39980.0,"c":40340.0,"v":15339.0,"dr":0.0055,"sa":0.5933},{"date":"2026-04-21","o":40340.0,"h":41080.0,"l":40340.0,"c":41020.0,"v":8817.0,"dr":0.0169,"sa":0.5933},{"date":"2026-04-22","o":41420.0,"h":41760.0,"l":41260.0,"c":41540.0,"v":9200.0,"dr":0.0127,"sa":0.5906},{"date":"2026-04-23","o":42160.0,"h":42300.0,"l":41640.0,"c":42040.0,"v":11740.0,"dr":0.012,"sa":0.5883},{"date":"2026-04-24","o":42100.0,"h":42540.0,"l":41760.0,"c":42540.0,"v":7007.0,"dr":0.0119,"sa":0.5883},{"date":"2026-04-27","o":43100.0,"h":43280.0,"l":42880.0,"c":43220.0,"v":15342.0,"dr":0.016,"sa":0.586},{"date":"2026-04-28","o":43400.0,"h":43920.0,"l":43340.0,"c":43400.0,"v":21587.0,"dr":0.0042,"sa":0.5858},{"date":"2026-04-29","o":44000.0,"h":44300.0,"l":43460.0,"c":44000.0,"v":7954.0,"dr":0.0138,"sa":0.5842},{"date":"2026-04-30","o":43420.0,"h":44800.0,"l":43120.0,"c":44620.0,"v":15985.0,"dr":0.0141,"sa":0.5822},{"date":"2026-05-04","o":44320.0,"h":44620.0,"l":43520.0,"c":44480.0,"v":37199.0,"dr":-0.0031,"sa":0.5797},{"date":"2026-05-05","o":44360.0,"h":44560.0,"l":43980.0,"c":44180.0,"v":6443.0,"dr":-0.0067,"sa":0.5796},{"date":"2026-05-06","o":42840.0,"h":42840.0,"l":41880.0,"c":42200.0,"v":18800.0,"dr":-0.0448,"sa":0.5805},{"date":"2026-05-07","o":41460.0,"h":41660.0,"l":40880.0,"c":41580.0,"v":18207.0,"dr":-0.0147,"sa":0.5807},{"date":"2026-05-08","o":41540.0,"h":41880.0,"l":41200.0,"c":41280.0,"v":11666.0,"dr":-0.0072,"sa":0.5807},{"date":"2026-05-11","o":41900.0,"h":42520.0,"l":41480.0,"c":42320.0,"v":6549.0,"dr":0.0252,"sa":0.5812},{"date":"2026-05-12","o":42580.0,"h":42860.0,"l":42380.0,"c":42400.0,"v":13407.0,"dr":0.0019,"sa":0.5807},{"date":"2026-05-13","o":42320.0,"h":42800.0,"l":42160.0,"c":42740.0,"v":18095.0,"dr":0.008,"sa":0.5804},{"date":"2026-05-14","o":42740.0,"h":43200.0,"l":42660.0,"c":42960.0,"v":12817.0,"dr":0.0051,"sa":0.5804},{"date":"2026-05-15","o":43200.0,"h":44200.0,"l":43180.0,"c":43960.0,"v":16918.0,"dr":0.0233,"sa":0.5799},{"date":"2026-05-18","o":44100.0,"h":45100.0,"l":43620.0,"c":44920.0,"v":15552.0,"dr":0.0218,"sa":0.5802},{"date":"2026-05-19","o":45160.0,"h":45840.0,"l":44940.0,"c":45660.0,"v":9158.0,"dr":0.0165,"sa":0.5804},{"date":"2026-05-20","o":45800.0,"h":45900.0,"l":44400.0,"c":44460.0,"v":9717.0,"dr":-0.0263,"sa":0.5804},{"date":"2026-05-21","o":44740.0,"h":44920.0,"l":43440.0,"c":43740.0,"v":5614.0,"dr":-0.0162,"sa":0.5792},{"date":"2026-05-22","o":43680.0,"h":44300.0,"l":43640.0,"c":44100.0,"v":6008.0,"dr":0.0082,"sa":0.5782},{"date":"2026-05-26","o":43800.0,"h":44240.0,"l":43000.0,"c":42980.0,"v":18706.0,"dr":-0.0254,"sa":0.5788},{"date":"2026-05-27","o":42320.0,"h":42580.0,"l":41860.0,"c":42140.0,"v":18200.0,"dr":-0.0195,"sa":0.5791},{"date":"2026-05-28","o":42300.0,"h":42780.0,"l":41920.0,"c":42280.0,"v":17336.0,"dr":0.0033,"sa":0.5789},{"date":"2026-05-29","o":42060.0,"h":42200.0,"l":41620.0,"c":41760.0,"v":7601.0,"dr":-0.0123,"sa":0.579},{"date":"2026-06-01","o":42000.0,"h":43020.0,"l":42000.0,"c":42800.0,"v":18057.0,"dr":0.0249,"sa":0.5791},{"date":"2026-06-02","o":43040.0,"h":43680.0,"l":42800.0,"c":43620.0,"v":8283.0,"dr":0.0192,"sa":0.5793},{"date":"2026-06-03","o":43960.0,"h":44820.0,"l":43740.0,"c":44560.0,"v":18097.0,"dr":0.0215,"sa":0.5797},{"date":"2026-06-04","o":44440.0,"h":44660.0,"l":43860.0,"c":44420.0,"v":8188.0,"dr":-0.0031,"sa":0.5797},{"date":"2026-06-05","o":44560.0,"h":44680.0,"l":43000.0,"c":43500.0,"v":18310.0,"dr":-0.0207,"sa":0.5797},{"date":"2026-06-08","o":43660.0,"h":44680.0,"l":43660.0,"c":44300.0,"v":8671.0,"dr":0.0184,"sa":0.5798},{"date":"2026-06-09","o":44300.0,"h":44300.0,"l":43120.0,"c":43360.0,"v":10463.0,"dr":-0.0212,"sa":0.5798},{"date":"2026-06-10","o":43500.0,"h":44540.0,"l":43500.0,"c":44040.0,"v":42131.0,"dr":0.0157,"sa":0.58},{"date":"2026-06-11","o":44100.0,"h":44280.0,"l":42640.0,"c":42640.0,"v":61339.0,"dr":-0.0318,"sa":0.5809},{"date":"2026-06-12","o":42540.0,"h":43640.0,"l":42540.0,"c":43040.0,"v":12544.0,"dr":0.0094,"sa":0.5808},{"date":"2026-06-16","o":41320.0,"h":41520.0,"l":41020.0,"c":41340.0,"v":8070.0,"dr":-0.0395,"sa":0.5819},{"date":"2026-06-17","o":41380.0,"h":41380.0,"l":40940.0,"c":41200.0,"v":15249.0,"dr":-0.0034,"sa":0.5819},{"date":"2026-06-18","o":40940.0,"h":40940.0,"l":40020.0,"c":40600.0,"v":12307.0,"dr":-0.0146,"sa":0.5817},{"date":"2026-06-19","o":40200.0,"h":40600.0,"l":39280.0,"c":40480.0,"v":2253.0,"dr":-0.003,"sa":0.5817},{"date":"2026-06-22","o":40480.0,"h":41300.0,"l":40120.0,"c":41200.0,"v":11718.0,"dr":0.0178,"sa":0.5819},{"date":"2026-06-23","o":41180.0,"h":42380.0,"l":41160.0,"c":42220.0,"v":4029.0,"dr":0.0248,"sa":0.5822},{"date":"2026-06-24","o":42220.0,"h":42220.0,"l":41140.0,"c":41500.0,"v":12237.0,"dr":-0.0171,"sa":0.5824},{"date":"2026-06-25","o":41340.0,"h":42200.0,"l":40900.0,"c":41780.0,"v":8379.0,"dr":0.0067,"sa":0.5822},{"date":"2026-06-26","o":41700.0,"h":41940.0,"l":41400.0,"c":41600.0,"v":3136.0,"dr":-0.0043,"sa":0.5822},{"date":"2026-06-29","o":41900.0,"h":42160.0,"l":41460.0,"c":41520.0,"v":9340.0,"dr":-0.0019,"sa":0.5819},{"date":"2026-06-30","o":41680.0,"h":42060.0,"l":41460.0,"c":41460.0,"v":11383.0,"dr":-0.0014,"sa":0.5794},{"date":"2026-07-01","o":41660.0,"h":42120.0,"l":41300.0,"c":41480.0,"v":9691.0,"dr":0.0005,"sa":0.5765},{"date":"2026-07-02","o":41660.0,"h":42240.0,"l":41600.0,"c":42020.0,"v":5009.0,"dr":0.013,"sa":0.5765},{"date":"2026-07-03","o":42000.0,"h":43000.0,"l":40620.0,"c":41780.0,"v":1714.0,"dr":-0.0057,"sa":0.5764},{"date":"2026-07-06","o":42000.0,"h":42000.0,"l":41560.0,"c":41720.0,"v":11911.0,"dr":-0.0014,"sa":0.5762},{"date":"2026-07-07","o":42440.0,"h":43160.0,"l":42180.0,"c":43100.0,"v":9766.0,"dr":0.0331,"sa":0.5771},{"date":"2026-07-08","o":43320.0,"h":44160.0,"l":43320.0,"c":43720.0,"v":9653.0,"dr":0.0144,"sa":0.5773},{"date":"2026-07-10","o":43620.0,"h":43620.0,"l":42540.0,"c":43140.0,"v":2213.0,"dr":-0.0133,"sa":0.577},{"date":"2026-07-13","o":43620.0,"h":44760.0,"l":43620.0,"c":44540.0,"v":15673.0,"dr":0.0325,"sa":0.5775},{"date":"2026-07-14","o":44680.0,"h":44680.0,"l":44000.0,"c":44280.0,"v":10213.0,"dr":-0.0058,"sa":0.5775},{"date":"2026-07-15","o":44300.0,"h":44380.0,"l":43560.0,"c":44080.0,"v":4411.0,"dr":-0.0045,"sa":0.5774},{"date":"2026-07-16","o":44400.0,"h":44860.0,"l":44380.0,"c":44580.0,"v":5720.0,"dr":0.0113,"sa":0.5775},{"date":"2026-07-17","o":45220.0,"h":45580.0,"l":45060.0,"c":45460.0,"v":13860.0,"dr":0.0197,"sa":0.5777},{"date":"2026-07-20","o":45440.0,"h":46060.0,"l":45160.0,"c":45640.0,"v":8958.0,"dr":0.004,"sa":0.5776},{"date":"2026-07-21","o":45860.0,"h":46000.0,"l":45440.0,"c":45920.0,"v":17498.0,"dr":0.0061,"sa":0.5776},{"date":"2026-07-22","o":46300.0,"h":46800.0,"l":46300.0,"c":46480.0,"v":21778.0,"dr":0.0122,"sa":0.5777},{"date":"2026-07-23","o":47120.0,"h":47720.0,"l":47000.0,"c":47060.0,"v":12920.0,"dr":0.0125,"sa":0.5772},{"date":"2026-07-24","o":47100.0,"h":48100.0,"l":47100.0,"c":47660.0,"v":8189.0,"dr":0.0127,"sa":0.5772},{"date":"2026-07-27","o":47300.0,"h":47300.0,"l":46600.0,"c":46620.0,"v":6993.0,"dr":-0.0218,"sa":0.5775},{"date":"2026-07-28","o":46620.0,"h":47120.0,"l":45840.0,"c":46020.0,"v":15339.0,"dr":-0.0129,"sa":0.5776}]